diff --git a/.editorconfig b/.editorconfig index cf49b788..5b2e8bab 100644 --- a/.editorconfig +++ b/.editorconfig @@ -1,26 +1,24 @@ -# EditorConfig is awesome: http://EditorConfig.org +# EditorConfig: https://EditorConfig.org # top-most EditorConfig file root = true -# Unix-style newlines with a newline ending every file +# Global settings for all files [*] +charset = utf-8 end_of_line = lf insert_final_newline = true trim_trailing_whitespace = true -charset = utf-8 -# 4 space indentation -[*.{py,java,r,R}] indent_style = space -indent_size = 4 +indent_size = 2 +tab_width = 2 -# 2 space indentation -[*.{js,json,y{a,}ml,html,cwl}] +#### File Type Overrides #### + +[*.{py,java,r,R}] indent_style = space -indent_size = 2 +indent_size = 4 [*.{md,Rmd,rst}] trim_trailing_whitespace = false -indent_style = space -indent_size = 2 \ No newline at end of file diff --git a/.github/dependabot.yml b/.github/dependabot.yml index c2125e56..983e0d5c 100644 --- a/.github/dependabot.yml +++ b/.github/dependabot.yml @@ -6,6 +6,6 @@ updates: schedule: interval: "monthly" - package-ecosystem: "bundler" - directory: "/" + directory: "/docs" schedule: interval: "monthly" diff --git a/.github/workflows/deploy-package.yml b/.github/workflows/deploy-package.yml index 907c153c..44239f6c 100644 --- a/.github/workflows/deploy-package.yml +++ b/.github/workflows/deploy-package.yml @@ -27,10 +27,12 @@ jobs: - name: Setup Python uses: actions/setup-python@v5 with: - python-version: "3.x" + python-version: 3.12 - name: Build library - run: python3 -m pip install build --user + run: | + pip install -U --upgrade-strategy=only-if-needed pip + python3 -m pip install build --user - name: Build wheel and tarball run: python3 -m build diff --git a/.github/workflows/deploy-website.yml b/.github/workflows/deploy-website.yml index 58058c1a..e9074680 100644 --- a/.github/workflows/deploy-website.yml +++ b/.github/workflows/deploy-website.yml @@ -2,6 +2,9 @@ name: Deploy website on: workflow_dispatch +permissions: + contents: read + concurrency: group: docs-website @@ -12,10 +15,16 @@ jobs: deploy: name: Cloudflare Pages runs-on: ubuntu-latest + defaults: + run: + working-directory: docs + env: + BUNDLE_GEMFILE: ${{github.workspace}}/docs/Gemfile + JEKYLL_GITHUB_TOKEN: ${{ secrets.GITHUB_TOKEN }} environment: name: stockindicators.dev - url: ${{ steps.deploy.outputs.deployment-alias-url }} + url: ${{ steps.deploy.outputs.pages-deployment-alias-url }} steps: - name: Checkout source @@ -24,9 +33,11 @@ jobs: - name: Setup Ruby uses: ruby/setup-ruby@v1 with: - working-directory: docs ruby-version: 3.3 + - name: Install dependencies + run: bundle install + - name: Define tag id: tag run: echo "version=$(date +'%Y.%m.%d')-${{ github.run_number }}" >> $GITHUB_OUTPUT @@ -38,28 +49,16 @@ jobs: replace: "${{ steps.tag.outputs.version }}" regex: false - - name: Install GEMs - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: | - pwd - bundle install - - name: Build site (production) if: github.ref == 'refs/heads/main' - working-directory: docs env: JEKYLL_ENV: production - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile run: bundle exec jekyll build - name: Build site (preview) if: github.ref != 'refs/heads/main' - working-directory: docs env: JEKYLL_ENV: preview - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile run: bundle exec jekyll build - name: Publish to Cloudflare Pages diff --git a/.github/workflows/test-indicators-coverage.yml b/.github/workflows/test-code-coverage.yml similarity index 58% rename from .github/workflows/test-indicators-coverage.yml rename to .github/workflows/test-code-coverage.yml index 90a8e6b1..055f9ce6 100644 --- a/.github/workflows/test-indicators-coverage.yml +++ b/.github/workflows/test-code-coverage.yml @@ -1,8 +1,14 @@ -# For more information see: https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python +# For more information see: +# https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python -name: Test with code coverage +name: Test code coverage -on: ["push"] +on: + push: + branches: ["main"] + pull_request: + branches: ["*"] + workflow_dispatch: permissions: contents: read @@ -10,7 +16,7 @@ permissions: jobs: test: name: indicators - runs-on: macos-latest + runs-on: ubuntu-latest steps: - name: Checkout source @@ -19,25 +25,24 @@ jobs: - name: Setup .NET uses: actions/setup-dotnet@v4 with: - dotnet-version: 8.x - dotnet-quality: "ga" + dotnet-version: 9.x + dotnet-quality: ga - name: Setup Python uses: actions/setup-python@v5 with: python-version: 3.12 + cache: "pip" - - name: Install requirements + - name: Install dependencies run: | + pip install -U --upgrade-strategy=only-if-needed pip pip install -r requirements.txt pip install -r requirements-test.txt - name: Test indicators run: | - sed -i '' 's/export\ LC_ALL=en_US.UTF-8/export\ LC_ALL=ru_RU.UTF-8/g' ~/.bashrc - source ~/.bashrc - locale - coverage run -m --source=stock_indicators pytest -svr A tests + coverage run -m --source=stock_indicators pytest coverage xml - name: Publish coverage to Codacy diff --git a/.github/workflows/test-docs-a11y.yml b/.github/workflows/test-docs-a11y.yml deleted file mode 100644 index 9de43670..00000000 --- a/.github/workflows/test-docs-a11y.yml +++ /dev/null @@ -1,62 +0,0 @@ -name: Website - -on: - pull_request: - branches: [main] - paths: - - 'docs/**' - - ".github/workflows/docs-test-a11y.yml" - -env: - JEKYLL_GITHUB_TOKEN: ${{ secrets.GITHUB_TOKEN }} - -jobs: - test: - name: test a11y - runs-on: ubuntu-latest - - steps: - - name: Checkout source - uses: actions/checkout@v4 - - - name: Setup Ruby - uses: ruby/setup-ruby@v1 - with: - working-directory: docs - ruby-version: 3.2 - bundler-cache: false - - - name: Install GEMs - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: | - pwd - bundle install - - - name: Build site - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: bundle exec jekyll build - - - name: Serve site - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: bundle exec jekyll serve --detach - - - name: Show environment - working-directory: docs - run: npx pa11y --environment - - - name: Test accessibility - working-directory: docs - run: | - npx pa11y-ci \ - --sitemap http://127.0.0.1:4000/sitemap.xml \ - --sitemap-exclude "/*.pdf" - - - name: Kill site (failsafe) - if: always() - run: pkill -f jekyll diff --git a/.github/workflows/test-docs-links.yml b/.github/workflows/test-docs-links.yml deleted file mode 100644 index b4ac6507..00000000 --- a/.github/workflows/test-docs-links.yml +++ /dev/null @@ -1,81 +0,0 @@ -name: Website - -on: - pull_request: - branches: [main] - paths: - - 'docs/**' - - ".github/workflows/docs-test-links.yml" - -env: - JEKYLL_GITHUB_TOKEN: ${{ secrets.GITHUB_TOKEN }} - -jobs: - test: - name: test URLs - runs-on: ubuntu-latest - - steps: - - name: Checkout source - uses: actions/checkout@v4 - - - name: Setup Ruby - uses: ruby/setup-ruby@v1 - with: - working-directory: docs - ruby-version: 3.2 - bundler-cache: false - - - name: Install GEMs - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: | - pwd - bundle install - - - name: Setup HTML Proofer - run: | - gem install html-proofer - htmlproofer --help - - - name: Replace "data-src" - uses: jacobtomlinson/gha-find-replace@v3 - with: - find: "data-src" - replace: "src" - regex: false - - - name: Replace "python.stockindicators.dev" - uses: jacobtomlinson/gha-find-replace@v3 - with: - find: "https://python.stockindicators.dev" - replace: "http://127.0.0.1:4000" - regex: false - - - name: Build site - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: bundle exec jekyll build --trace - - - name: Serve site - working-directory: docs - env: - BUNDLE_GEMFILE: ${{github.workspace}}/docs/GemFile - run: bundle exec jekyll serve --detach - - # see help in setup step - - name: Test for broken URLs - working-directory: docs - run: | - htmlproofer _site \ - --no-enforce-https \ - --no-check-external-hash \ - --ignore-status-codes "0,302,403,406,408,429,503,999" \ - --swap-urls "https\://python.stockindicators.dev:http\://127.0.0.1:4000" \ - --ignore-urls "/fonts.gstatic.com/" - - - name: Kill site (failsafe) - if: always() - run: pkill -f jekyll diff --git a/.github/workflows/test-indicators-all-env.yml b/.github/workflows/test-indicators-all-env.yml deleted file mode 100644 index e2d15e34..00000000 --- a/.github/workflows/test-indicators-all-env.yml +++ /dev/null @@ -1,55 +0,0 @@ -# For more information see: https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python - -name: Test all environments - -on: - workflow_dispatch: - - push: - branches: ["main"] - -permissions: - contents: read - -jobs: - test: - name: indicators - runs-on: ${{ matrix.os }} - strategy: - matrix: - os: [windows-latest, ubuntu-latest, macos-latest] - python-version: ["3.8", "3.9", "3.10", "3.11", "3.12"] - dotnet-version: ["6.x", "7.x", "8.x"] - - steps: - - name: Checkout source - uses: actions/checkout@v4 - - - name: Setup .NET - uses: actions/setup-dotnet@v4 - with: - dotnet-version: ${{ matrix.dotnet-version }} - dotnet-quality: "ga" - - - name: Setup Python - uses: actions/setup-python@v5 - with: - cache: "pip" - python-version: ${{ matrix.python-version }} - - - name: Install requirements - run: | - pip install -r requirements.txt - pip install -r requirements-test.txt - - - name: Test indicators (not locale_specific) - if: runner.os != 'macOS' - run: pytest -vr A tests -m "not locale_specific" - - - if: runner.os == 'macOS' - name: Test indicators, including locale_specific(ru_RU) - run: | - sed -i '' 's/export\ LC_ALL=en_US.UTF-8/export\ LC_ALL=ru_RU.UTF-8/g' ~/.bashrc - source ~/.bashrc - locale - pytest -vr A tests diff --git a/.github/workflows/test-indicators-full.yml b/.github/workflows/test-indicators-full.yml new file mode 100644 index 00000000..08200403 --- /dev/null +++ b/.github/workflows/test-indicators-full.yml @@ -0,0 +1,63 @@ +# For more information see: +# https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python + +name: Unit tests (full matrix) + +on: + push: + branches: ["main"] + paths: + - stock_indicators/** + - .github/workflows/test-indicators-full.yml + workflow_dispatch: + +permissions: + contents: read + +jobs: + test: + + strategy: + matrix: + os: [windows-2025, ubuntu-24.04-arm, macos-15] + python-version: ["3.8", "3.10", "3.12"] + dotnet-version: ["6.x", "8.x", "9.x"] + + runs-on: ${{ matrix.os }} + name: "Py${{ matrix.python-version }}/.NET${{ matrix.dotnet-version }} on ${{ matrix.os }}" + + env: + + # identify configurations that post test reports + POST_REPORT: ${{ matrix.python-version == '3.12' && matrix.dotnet-version == '9.x' }} + + steps: + - name: Checkout source + uses: actions/checkout@v4 + + - name: Setup .NET + uses: actions/setup-dotnet@v4 + with: + dotnet-version: ${{ matrix.dotnet-version }} + dotnet-quality: ga + + - name: Setup Python + uses: actions/setup-python@v5 + with: + python-version: ${{ matrix.python-version }} + cache: "pip" + + - name: Install dependencies + run: | + pip install -U --upgrade-strategy=only-if-needed pip + pip install -r requirements.txt + pip install -r requirements-test.txt + + - name: Test indicators + run: pytest -vr A tests --junitxml=test-results.xml + + - name: Post test summary + uses: test-summary/action@v2 + if: env.POST_REPORT == 'true' && always() + with: + paths: test-results.xml diff --git a/.github/workflows/test-indicators.yml b/.github/workflows/test-indicators.yml index 4a24324b..a56241e9 100644 --- a/.github/workflows/test-indicators.yml +++ b/.github/workflows/test-indicators.yml @@ -1,31 +1,32 @@ -# For more information see: https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python +# For more information see: +# https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python -name: PR unit test +name: Unit tests (CI) on: pull_request: branches: ["main"] - types: [opened, synchronize, reopened] + workflow_dispatch: + +permissions: + contents: read jobs: test: - name: indicators - runs-on: ${{ matrix.os }} - - permissions: - contents: read - pull-requests: write strategy: matrix: os: [windows-latest, ubuntu-latest, macos-latest] python-version: ["3.8", "3.12"] - dotnet-version: ["6.x", "8.x"] + dotnet-version: ["6.x", "9.x"] + + runs-on: ${{ matrix.os }} + name: "Py${{ matrix.python-version }}/.NET${{ matrix.dotnet-version }} on ${{ matrix.os }}" env: - # identifying primary configuration so only one reports to console - IS_PRIMARY: ${{ matrix.os == 'macos-latest' && matrix.python-version == '3.12' && matrix.dotnet-version == '8.x' }} + # identify configurations that post test reports + POST_REPORT: ${{ matrix.python-version == '3.12' && matrix.dotnet-version == '9.x' }} steps: - name: Checkout source @@ -35,27 +36,37 @@ jobs: uses: actions/setup-dotnet@v4 with: dotnet-version: ${{ matrix.dotnet-version }} - dotnet-quality: "ga" + dotnet-quality: ga - name: Setup Python uses: actions/setup-python@v5 with: - cache: "pip" python-version: ${{ matrix.python-version }} + cache: "pip" + + - name: Verify DLL presence + if: matrix.os == 'macos-latest' + run: | + ls -la stock_indicators/_cslib/lib/ + if [ ! -f stock_indicators/_cslib/lib/Skender.Stock.Indicators.dll ]; then + echo "Skender.Stock.Indicators.dll is missing." + exit 1 + fi + chmod +r stock_indicators/_cslib/lib/Skender.Stock.Indicators.dll - - name: Install requirements + - name: Install dependencies run: | + pip install -U --upgrade-strategy=only-if-needed pip pip install -r requirements.txt pip install -r requirements-test.txt - - name: Test indicators (not locale_specific) - if: runner.os != 'macOS' - run: pytest -vr A tests -m "not locale_specific" + - name: Test indicators + run: pytest -vr A tests --junitxml=test-results.xml - - if: runner.os == 'macOS' - name: Test indicators, including locale_specific(ru_RU) - run: | - sed -i '' 's/export\ LC_ALL=en_US.UTF-8/export\ LC_ALL=ru_RU.UTF-8/g' ~/.bashrc - source ~/.bashrc - locale - pytest -vr A tests $( $IS_PRIMARY && echo "--junitxml=test-results.xml" ) + # results only needed from one primary instance + + - name: Post test summary + uses: test-summary/action@v2 + if: env.POST_REPORT == 'true' && always() + with: + paths: test-results.xml diff --git a/.github/workflows/test-localization.yml b/.github/workflows/test-localization.yml new file mode 100644 index 00000000..9179d4fe --- /dev/null +++ b/.github/workflows/test-localization.yml @@ -0,0 +1,208 @@ +# For more information see: +# https://docs.github.com/en/actions/automating-builds-and-tests/building-and-testing-python + +name: Test localization + +on: + push: + branches: ["main"] + pull_request: + branches: ["*"] + workflow_dispatch: + +permissions: + contents: read + +jobs: + localization: + strategy: + matrix: + include: + # Windows tests + - os: windows-latest + locale: 'fr_FR.UTF-8' + - os: windows-latest + locale: 'ru_RU.UTF-8' + + # Ubuntu tests + - os: ubuntu-latest + locale: 'fr_FR.UTF-8' + - os: ubuntu-latest + locale: 'ru_RU.UTF-8' + + # macOS tests + - os: macos-latest + locale: 'fr_FR.UTF-8' + - os: macos-latest + locale: 'de_DE.UTF-8' + + name: "${{ matrix.locale }} on ${{ matrix.os }}" + runs-on: ${{ matrix.os }} + + env: + PYTHONPATH: ${{ github.workspace }} + LC_NUMERIC: ${{ matrix.locale }} + LC_MONETARY: ${{ matrix.locale }} + LANG: ${{ matrix.locale }} + LC_ALL: ${{ matrix.locale }} + PYTHONIOENCODING: utf-8 + + steps: + - uses: actions/checkout@v4 + + - uses: actions/setup-dotnet@v4 + with: + dotnet-version: 9.x + dotnet-quality: ga + + - uses: actions/setup-python@v5 + with: + python-version: 3.12 + cache: "pip" + + - name: Configure Linux locale + if: runner.os == 'Linux' + run: | + sudo apt-get update + sudo apt-get install -y locales locales-all + + # Generate and configure locales + sudo locale-gen ${{ matrix.locale }} + sudo update-locale LANG=${{ matrix.locale }} + + # Set locale in multiple ways to ensure it takes effect + export LANG=${{ matrix.locale }} + export LANGUAGE=${{ matrix.locale }} + export LC_ALL=${{ matrix.locale }} + + # Verify locale installation + locale -a + locale + + - name: Configure Windows locale + if: runner.os == 'Windows' + shell: pwsh + run: | + $locale = "${{ matrix.locale }}".Split('.')[0].Replace('_', '-') + + # Set system level culture + Set-WinSystemLocale -SystemLocale $locale + + # Set .NET cultures + [System.Threading.Thread]::CurrentThread.CurrentCulture = [System.Globalization.CultureInfo]::GetCultureInfo($locale) + [System.Threading.Thread]::CurrentThread.CurrentUICulture = [System.Globalization.CultureInfo]::GetCultureInfo($locale) + + # Set default AppContext switch for .NET + [AppContext]::SetSwitch('System.Globalization.UseNls', $true) + + # Set environment variables + $env:DOTNET_SYSTEM_GLOBALIZATION_INVARIANT = 'false' + $env:DOTNET_RUNTIME_IDENTIFIER = "win-x64" + + # Verify culture settings + Write-Host "Current Culture: $([System.Threading.Thread]::CurrentThread.CurrentCulture)" + Write-Host "Current UI Culture: $([System.Threading.Thread]::CurrentThread.CurrentUICulture)" + + - name: Configure macOS locale + if: runner.os == 'macOS' + run: | + # List available locales + locale -a + + # Try to set the locale + export LANG=${{ matrix.locale }} + export LC_ALL=${{ matrix.locale }} + + # Verify locale + locale + + # Create temporary project directory + TEMP_DIR=$(mktemp -d) + pushd $TEMP_DIR + + # Create project file + cat > LocaleSetup.csproj << 'EOF' + + + Exe + net9.0 + + + EOF + + # Create program file + cat > Program.cs << 'EOF' + using System; + using System.Globalization; + using System.Threading; + + class Program { + static void Main() { + var locale = Environment.GetEnvironmentVariable("LC_ALL")?.Split('.')[0].Replace("_", "-"); + try { + var culture = new CultureInfo(locale); + Thread.CurrentThread.CurrentCulture = culture; + Thread.CurrentThread.CurrentUICulture = culture; + Console.WriteLine($"Set culture to: {culture.Name}"); + } catch (Exception e) { + Console.WriteLine($"Failed to set culture: {e.Message}"); + } + } + } + EOF + + # Build and run + dotnet run + + # Cleanup + popd + rm -rf $TEMP_DIR + + - name: Install dependencies + run: | + pip install -U --upgrade-strategy=only-if-needed pip + pip install -r requirements.txt + pip install -r requirements-test.txt + + - name: Verify locale + shell: bash + run: | + echo "Current locale settings:" + locale + + echo -e "\nPython locale test:" + python -c " + import locale + import sys + + print(f'Default encoding: {sys.getdefaultencoding()}') + print(f'Filesystem encoding: {sys.getfilesystemencoding()}') + print(f'Locale: {locale.getlocale()}') + + # Try setting the locale explicitly + try: + locale.setlocale(locale.LC_ALL, '') + print(f'Set locale successful: {locale.getlocale()}') + except locale.Error as e: + print(f'Failed to set locale: {e}') + + # Test number formatting + try: + print(f'Number formatting: {locale.format_string(\"%.2f\", 1234.56)}') + except Exception as e: + print(f'Number formatting failed: {e}') + + # Test currency formatting + try: + print(f'Currency formatting: {locale.currency(1234.56)}') + except Exception as e: + print(f'Currency formatting failed: {e}') + " + + - name: Run locale tests + run: pytest -m "localization" -vr A tests --junitxml=test-results.xml + + - uses: test-summary/action@v2 + if: always() + with: + paths: test-results.xml diff --git a/.github/workflows/test-performance.yml b/.github/workflows/test-performance.yml new file mode 100644 index 00000000..1f1c382e --- /dev/null +++ b/.github/workflows/test-performance.yml @@ -0,0 +1,99 @@ +# For more information see: +# https://pytest-benchmark.readthedocs.io + +name: Test performance + +on: + push: + branches: ["main"] + paths: + - benchmarks/** + - .github/workflows/test-performance.yml + workflow_dispatch: + +permissions: + contents: read + +jobs: + test: + name: indicators + runs-on: ubuntu-latest + + steps: + - name: Checkout source + uses: actions/checkout@v4 + with: + fetch-depth: 0 + + - name: Setup .NET + uses: actions/setup-dotnet@v4 + with: + dotnet-version: 9.x + dotnet-quality: ga + + - name: Setup Python + uses: actions/setup-python@v5 + with: + python-version: 3.12 + cache: "pip" + + - name: Setup GitVersion + uses: gittools/actions/gitversion/setup@v3.1.1 + with: + versionSpec: 6.0.5 + + - name: Execute GitVersion + id: gitversion + uses: gittools/actions/gitversion/execute@v3.1.1 + + - name: Install dependencies + run: | + pip install -U --upgrade-strategy=only-if-needed pip + pip install -r requirements.txt + pip install -r requirements-test.txt + + - name: Test performance + run: > + pytest benchmarks + --benchmark-json=benchmark_data.json + --benchmark-sort=name + -m "performance" + + - name: Publish test results + run: | + # Collect system info + echo "### Performance test results" > report.md + echo "" >> report.md + echo "**Package version:** ${{ steps.gitversion.outputs.fullSemVer }}" >> report.md + echo "" >> report.md + echo "**Test environment:**" >> report.md + echo "- OS: $(uname -s) $(uname -r)" >> report.md + echo "- CPU: $(cat /proc/cpuinfo | grep 'model name' | head -n1 | cut -d':' -f2 | xargs)" >> report.md + echo "- Memory: $(free -h | awk '/^Mem:/ {print $2}')" >> report.md + echo "" >> report.md + + # Convert benchmark data to table + python -c ' + import json + with open("benchmark_data.json") as f: + data = json.load(f) + + print("| Indicator | Mean (ms) | StdDev (ms) | Ops/sec |", file=open("report.md", "a")) + print("| :-------- | --------: | ----------: | ------: |", file=open("report.md", "a")) + + for bm in sorted(data["benchmarks"], key=lambda x: x["fullname"]): + # Extract just the indicator name from the test name + name = bm["fullname"].split("test_benchmark_")[-1] + name = name.split("::")[-1].upper() + + # Convert seconds to milliseconds + mean_ms = bm["stats"]["mean"] * 1000 + stddev_ms = bm["stats"]["stddev"] * 1000 + ops = bm["stats"]["ops"] + + print(f"| {name} | {mean_ms:.3f} | {stddev_ms:.3f} | {ops:.2f} |", + file=open("report.md", "a")) + ' + + - name: Publish benchmark results + run: cat report.md >> $GITHUB_STEP_SUMMARY diff --git a/.github/workflows/test-website-a11y.yml b/.github/workflows/test-website-a11y.yml new file mode 100644 index 00000000..8eeb2904 --- /dev/null +++ b/.github/workflows/test-website-a11y.yml @@ -0,0 +1,67 @@ +name: Website a11y + +on: + pull_request: + branches: ["*"] + paths: + - docs/** + - .github/workflows/test-website-a11y.yml + workflow_dispatch: + +permissions: + contents: read + +# Prevent multiple concurrent runs +concurrency: + group: ${{ github.workflow }}-${{ github.ref }} + cancel-in-progress: true + +jobs: + test: + runs-on: ubuntu-latest + defaults: + run: + working-directory: docs + env: + BUNDLE_GEMFILE: ${{github.workspace}}/docs/Gemfile + JEKYLL_GITHUB_TOKEN: ${{ secrets.GITHUB_TOKEN }} + + steps: + - name: Checkout source + uses: actions/checkout@v4 + + - name: Setup Ruby + uses: ruby/setup-ruby@v1 + with: + ruby-version: 3.3 + + - name: Install dependencies + run: | + bundle install + npm install -g pa11y-ci + + - name: Use 'localhost' + uses: jacobtomlinson/gha-find-replace@v3 + with: + find: "https://python.stockindicators.dev" + replace: "http://127.0.0.1:4000" + regex: false + + - name: Build site + run: bundle exec jekyll build + + - name: Serve site + run: bundle exec jekyll serve --port 4000 --detach + + - name: Show environment + run: npx pa11y --environment + + - name: Test accessibility + run: > + pa11y-ci + --sitemap http://127.0.0.1:4000/sitemap.xml + --config ./.pa11yci + + - name: Kill site (failsafe) + if: always() + run: pkill -f jekyll diff --git a/.github/workflows/test-website-links.yml b/.github/workflows/test-website-links.yml new file mode 100644 index 00000000..b88a21ef --- /dev/null +++ b/.github/workflows/test-website-links.yml @@ -0,0 +1,74 @@ +name: Website URLs + +on: + pull_request: + branches: ["*"] + paths: + - docs/** + - .github/workflows/test-website-links.yml + workflow_dispatch: + +permissions: + contents: read + +# Prevent multiple concurrent runs +concurrency: + group: ${{ github.workflow }}-${{ github.ref }} + cancel-in-progress: true + +jobs: + test: + runs-on: ubuntu-latest + defaults: + run: + working-directory: docs + env: + BUNDLE_GEMFILE: ${{github.workspace}}/docs/Gemfile + JEKYLL_GITHUB_TOKEN: ${{ secrets.GITHUB_TOKEN }} + + steps: + - name: Checkout source + uses: actions/checkout@v4 + + - name: Setup Ruby + uses: ruby/setup-ruby@v1 + with: + ruby-version: 3.3 + + - name: Install dependencies + run: | + bundle install + gem install html-proofer + + - name: Replace "data-src" + uses: jacobtomlinson/gha-find-replace@v3 + with: + find: "data-src" + replace: "src" + regex: false + + - name: Use 'localhost' + uses: jacobtomlinson/gha-find-replace@v3 + with: + find: "https://python.stockindicators.dev" + replace: "http://127.0.0.1:4000" + regex: false + + - name: Build site + run: bundle exec jekyll build + + - name: Serve site + run: bundle exec jekyll serve --port 4000 --detach + + # see help in setup step + - name: Test for broken URLs + run: > + htmlproofer _site + --no-enforce-https + --no-check-external-hash + --ignore-status-codes "0,302,403,406,408,429,503,999" + --ignore-urls "/fonts.gstatic.com/" + + - name: Kill site (failsafe) + if: always() + run: pkill -f jekyll diff --git a/.gitignore b/.gitignore index c65a0beb..a7b82514 100644 --- a/.gitignore +++ b/.gitignore @@ -136,3 +136,10 @@ _site/ # JetBrains .idea/ + +# Benchmarks +.benchmarks +benchmark_data.json + +# OS generated files +.DS_Store diff --git a/.pylintrc b/.pylintrc index 9c2e7350..3340ad6c 100644 --- a/.pylintrc +++ b/.pylintrc @@ -1,21 +1,21 @@ [MASTER] extension-pkg-allow-list= - clr + clr ignore-long-lines=yes ignore-imports=yes disable= - C0103, - C0114, - C0115, - C0116, - C0301, - C0321, - C0413, - E0401, - W0212, - #R0801, - R0903, - R0913 \ No newline at end of file + C0103, # Variable name doesn't conform to snake_case naming style + C0114, # Missing module docstring + C0115, # Missing class docstring + C0116, # Missing function or method docstring + C0301, # Line too long + C0321, # More than one statement on a single line + C0413, # Import should be at the top of the file + C0415, # Import outside toplevel + E0401, # Import error + W0212, # Access to a protected member of a client class + R0903, # Too few public methods + R0913 # Too many arguments diff --git a/README.md b/README.md index 0ef7c87e..1b32e6cc 100644 --- a/README.md +++ b/README.md @@ -1,7 +1,7 @@ [![image](https://raw.githubusercontent.com/facioquo/stock-indicators-python/main/docs/assets/social-banner.png)](https://python.stockindicators.dev/) [![PyPI](https://img.shields.io/pypi/v/stock-indicators?color=blue&label=PyPI)](https://badge.fury.io/py/stock-indicators) -[![PyPI - Downloads](https://img.shields.io/pypi/dm/stock-indicators?style=flat&logo=Python&logoColor=white&label=Downloads&color=indigo&link=https%3A%2F%2Fpypistats.org%2Fpackages%2Fstock-indicators)](https://pypistats.org/packages/stock-indicators) +[![PyPI - Downloads](https://img.shields.io/pypi/dm/stock-indicators?style=flat&logo=Python&logoColor=white&label=Downloads&color=indigo)](https://pypistats.org/packages/stock-indicators) # Stock Indicators for Python @@ -17,3 +17,47 @@ Visit our project site for more information: - [Release notes](https://github.com/facioquo/stock-indicators-python/releases) - [Discussions](https://github.com/DaveSkender/Stock.Indicators/discussions) - [Contributing](https://github.com/facioquo/stock-indicators-python/blob/main/docs/contributing.md#readme) + +## Getting started + +### Windows + +1. Install .NET SDK (6.0 or newer): + - Download from [Microsoft .NET Downloads](https://dotnet.microsoft.com/download) + - Or using winget: `winget install Microsoft.DotNet.SDK.6` + - Verify: `dotnet --info` + +2. Install the package: + + ```bash + pip install stock-indicators + ``` + +### macOS + +1. Install .NET SDK (6.0 or newer): + + ```bash + brew install dotnet-sdk + dotnet --info # Verify installation + ``` + +2. Install the package: + + ```bash + pip install stock-indicators + ``` + +## Example usage + +```python +from stock_indicators import indicators + +# fetch your data +quotes = get_history("MSFT") + +# calculate 20-period SMA +results = indicators.get_sma(quotes, 20) +``` + +> **Note:** This is a simple example. For a step-by-step guide, see the [QuickStart Guide](https://github.com/facioquo/stock-indicators-python-quickstart#readme) or our [documentation](https://python.stockindicators.dev/) site. diff --git a/benchmarks/conftest.py b/benchmarks/conftest.py index 557729e6..2abf8eca 100644 --- a/benchmarks/conftest.py +++ b/benchmarks/conftest.py @@ -1,19 +1,37 @@ -import os import csv +import logging +import os +import platform from datetime import datetime from decimal import Decimal, DecimalException +from pathlib import Path + import pytest -from stock_indicators.indicators.common import Quote +# Import pre-initialized CLR and Quote from stock_indicators +from stock_indicators._cslib import clr +from stock_indicators.indicators.common import Quote -dir = os.path.dirname(__file__) +# Setup logging +logging.basicConfig(level=logging.DEBUG) +logger = logging.getLogger(__name__) +base_dir = Path(__file__).parent.parent / "test_data" def get_data_from_csv(filename): """Read from CSV file.""" - data_path = os.path.join(dir, f"../samples/quotes/{filename}.csv") - with open(data_path, 'r', newline='') as csvfile: + quotes_dir = base_dir / "quotes" + if not quotes_dir.exists(): + raise FileNotFoundError( + f"Test data directory not found at: {quotes_dir}\n" + "Please ensure test data files are present in the correct location." + ) + + data_path = quotes_dir / f"{filename}.csv" + logger.debug("Loading benchmark data from: %s", data_path) + + with open(data_path, "r", newline="", encoding="utf-8") as csvfile: reader = csv.reader(csvfile) data = list(reader) return data[1:] # skips the first row, those are headers @@ -23,74 +41,80 @@ def parse_decimal(value): """Parse decimal value.""" try: - return '{:f}'.format(Decimal(value)) + return f"{Decimal(value):f}" except DecimalException: return None def parse_date(date_str): - """Parse date value. Input format must be '%Y-%m-%d' """ + """Parse date value. Input format must be '%Y-%m-%d'""" try: if len(date_str) <= 10: - return datetime.strptime(date_str, '%Y-%m-%d') - return datetime.strptime(date_str, '%Y-%m-%d %H:%M:%S') + return datetime.strptime(date_str, "%Y-%m-%d") + return datetime.strptime(date_str, "%Y-%m-%d %H:%M:%S") except ValueError: return datetime.now() -@pytest.fixture(scope='session') +@pytest.fixture(scope="session") def quotes(days: int = 502): - rows = get_data_from_csv('Default') + rows = get_data_from_csv("Default") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def other_quotes(days: int = 502): - rows = get_data_from_csv('Compare') +@pytest.fixture(scope="session") +def quotes_other(days: int = 502): + rows = get_data_from_csv("Compare") h = [] for row in rows: - h.append(Quote( - parse_date(row[2]), - row[3], - row[4], - row[5], - row[6], - row[7], - )) + h.append( + Quote( + parse_date(row[2]), + row[3], + row[4], + row[5], + row[6], + row[7], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def longish_quotes(days: int = 5285): - rows = get_data_from_csv('Longish') +@pytest.fixture(scope="session") +def quotes_longish(days: int = 5285): + rows = get_data_from_csv("Longish") h = [] for row in rows: - h.append(Quote( - parse_date(row[2]), - row[3], - row[4], - row[5], - row[6], - row[7], - )) + h.append( + Quote( + parse_date(row[2]), + row[3], + row[4], + row[5], + row[6], + row[7], + ) + ) h.reverse() return h[:days] diff --git a/benchmarks/test_benchmark_indicators.py b/benchmarks/test_benchmark_indicators.py index 74f15b92..d5585b78 100644 --- a/benchmarks/test_benchmark_indicators.py +++ b/benchmarks/test_benchmark_indicators.py @@ -1,248 +1,254 @@ +import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import PeriodSize -def test_benchmark_adl(benchmark, quotes): - benchmark(indicators.get_adl, quotes) -def test_benchmark_adx(benchmark, quotes): - benchmark(indicators.get_adx, quotes) +@pytest.mark.performance +class TestPerformance: + + def test_benchmark_adl(self, benchmark, quotes): + benchmark(indicators.get_adl, quotes) + + def test_benchmark_adx(self, benchmark, quotes): + benchmark(indicators.get_adx, quotes) -def test_benchmark_alligator(benchmark, quotes): - benchmark(indicators.get_alligator, quotes) + def test_benchmark_alligator(self, benchmark, quotes): + benchmark(indicators.get_alligator, quotes) -def test_benchmark_alma(benchmark, quotes): - benchmark(indicators.get_alma, quotes) + def test_benchmark_alma(self, benchmark, quotes): + benchmark(indicators.get_alma, quotes) -def test_benchmark_aroon(benchmark, quotes): - benchmark(indicators.get_aroon, quotes) + def test_benchmark_aroon(self, benchmark, quotes): + benchmark(indicators.get_aroon, quotes) -def test_benchmark_atr_stop(benchmark, quotes): - benchmark(indicators.get_atr_stop, quotes) + def test_benchmark_atr_stop(self, benchmark, quotes): + benchmark(indicators.get_atr_stop, quotes) -def test_benchmark_atr(benchmark, quotes): - benchmark(indicators.get_atr, quotes) + def test_benchmark_atr(self, benchmark, quotes): + benchmark(indicators.get_atr, quotes) -def test_benchmark_awesome(benchmark, quotes): - benchmark(indicators.get_awesome, quotes) + def test_benchmark_awesome(self, benchmark, quotes): + benchmark(indicators.get_awesome, quotes) -def test_benchmark_beta(benchmark, quotes, other_quotes): - benchmark(indicators.get_beta, quotes, other_quotes, 20) + def test_benchmark_beta(self, benchmark, quotes, quotes_other): + benchmark(indicators.get_beta, quotes, quotes_other, 20) -def test_benchmark_bollinger_bands(benchmark, quotes): - benchmark(indicators.get_bollinger_bands, quotes) + def test_benchmark_bollinger_bands(self, benchmark, quotes): + benchmark(indicators.get_bollinger_bands, quotes) -def test_benchmark_bop(benchmark, quotes): - benchmark(indicators.get_bop, quotes) + def test_benchmark_bop(self, benchmark, quotes): + benchmark(indicators.get_bop, quotes) -def test_benchmark_cci(benchmark, quotes): - benchmark(indicators.get_cci, quotes, 20) + def test_benchmark_cci(self, benchmark, quotes): + benchmark(indicators.get_cci, quotes, 20) -def test_benchmark_chaikin_osc(benchmark, quotes): - benchmark(indicators.get_chaikin_osc, quotes) + def test_benchmark_chaikin_osc(self, benchmark, quotes): + benchmark(indicators.get_chaikin_osc, quotes) -def test_benchmark_chandelier(benchmark, quotes): - benchmark(indicators.get_chandelier, quotes) + def test_benchmark_chandelier(self, benchmark, quotes): + benchmark(indicators.get_chandelier, quotes) -def test_benchmark_chop(benchmark, quotes): - benchmark(indicators.get_chop, quotes) + def test_benchmark_chop(self, benchmark, quotes): + benchmark(indicators.get_chop, quotes) -def test_benchmark_cmf(benchmark, quotes): - benchmark(indicators.get_cmf, quotes) + def test_benchmark_cmf(self, benchmark, quotes): + benchmark(indicators.get_cmf, quotes) -def test_benchmark_cmo(benchmark, quotes): - benchmark(indicators.get_cmo, quotes, 14) + def test_benchmark_cmo(self, benchmark, quotes): + benchmark(indicators.get_cmo, quotes, 14) -def test_benchmark_connors_rsi(benchmark, quotes): - benchmark(indicators.get_connors_rsi, quotes) + def test_benchmark_connors_rsi(self, benchmark, quotes): + benchmark(indicators.get_connors_rsi, quotes) -def test_benchmark_correlation(benchmark, quotes, other_quotes): - benchmark(indicators.get_correlation, quotes, other_quotes, 20) + def test_benchmark_correlation(self, benchmark, quotes, quotes_other): + benchmark(indicators.get_correlation, quotes, quotes_other, 20) -def test_benchmark_doji(benchmark, quotes): - benchmark(indicators.get_doji, quotes) + def test_benchmark_doji(self, benchmark, quotes): + benchmark(indicators.get_doji, quotes) -def test_benchmark_donchian(benchmark, quotes): - benchmark(indicators.get_donchian, quotes) + def test_benchmark_donchian(self, benchmark, quotes): + benchmark(indicators.get_donchian, quotes) -def test_benchmark_dema(benchmark, quotes): - benchmark(indicators.get_dema, quotes, 20) + def test_benchmark_dema(self, benchmark, quotes): + benchmark(indicators.get_dema, quotes, 20) -def test_benchmark_dpo(benchmark, quotes): - benchmark(indicators.get_dpo, quotes, 14) + def test_benchmark_dpo(self, benchmark, quotes): + benchmark(indicators.get_dpo, quotes, 14) -def test_benchmark_dynamic(benchmark, quotes): - benchmark(indicators.get_dynamic, quotes, 14) + def test_benchmark_dynamic(self, benchmark, quotes): + benchmark(indicators.get_dynamic, quotes, 14) -def test_benchmark_elder_ray(benchmark, quotes): - benchmark(indicators.get_elder_ray, quotes) + def test_benchmark_elder_ray(self, benchmark, quotes): + benchmark(indicators.get_elder_ray, quotes) -def test_benchmark_ema(benchmark, quotes): - benchmark(indicators.get_ema, quotes, 20) + def test_benchmark_ema(self, benchmark, quotes): + benchmark(indicators.get_ema, quotes, 20) -def test_benchmark_epma(benchmark, quotes): - benchmark(indicators.get_epma, quotes, 20) + def test_benchmark_epma(self, benchmark, quotes): + benchmark(indicators.get_epma, quotes, 20) -def test_benchmark_fcb(benchmark, quotes): - benchmark(indicators.get_fcb, quotes) + def test_benchmark_fcb(self, benchmark, quotes): + benchmark(indicators.get_fcb, quotes) -def test_benchmark_fisher_transform(benchmark, quotes): - benchmark(indicators.get_fisher_transform, quotes) + def test_benchmark_fisher_transform(self, benchmark, quotes): + benchmark(indicators.get_fisher_transform, quotes) -def test_benchmark_force_index(benchmark, quotes): - benchmark(indicators.get_force_index, quotes, 13) + def test_benchmark_force_index(self, benchmark, quotes): + benchmark(indicators.get_force_index, quotes, 13) -def test_benchmark_fractal(benchmark, quotes): - benchmark(indicators.get_fractal, quotes) + def test_benchmark_fractal(self, benchmark, quotes): + benchmark(indicators.get_fractal, quotes) -def test_benchmark_gator(benchmark, quotes): - benchmark(indicators.get_gator, quotes) + def test_benchmark_gator(self, benchmark, quotes): + benchmark(indicators.get_gator, quotes) -def test_benchmark_heikin_ashi(benchmark, quotes): - benchmark(indicators.get_heikin_ashi, quotes) + def test_benchmark_heikin_ashi(self, benchmark, quotes): + benchmark(indicators.get_heikin_ashi, quotes) -def test_benchmark_hma(benchmark, quotes): - benchmark(indicators.get_hma, quotes, 20) + def test_benchmark_hma(self, benchmark, quotes): + benchmark(indicators.get_hma, quotes, 20) -def test_benchmark_ht_trendline(benchmark, quotes): - benchmark(indicators.get_ht_trendline, quotes) + def test_benchmark_ht_trendline(self, benchmark, quotes): + benchmark(indicators.get_ht_trendline, quotes) -def test_benchmark_hurst(benchmark, quotes): - benchmark(indicators.get_hurst, quotes) + def test_benchmark_hurst(self, benchmark, quotes): + benchmark(indicators.get_hurst, quotes) -def test_benchmark_hurst_longlong(benchmark, longish_quotes): - benchmark(indicators.get_hurst, longish_quotes+longish_quotes) + def test_benchmark_hurst_longlong(self, benchmark, quotes_longish): + benchmark(indicators.get_hurst, quotes_longish + quotes_longish) -def test_benchmark_ichimoku(benchmark, quotes): - benchmark(indicators.get_ichimoku, quotes) + def test_benchmark_ichimoku(self, benchmark, quotes): + benchmark(indicators.get_ichimoku, quotes) -def test_benchmark_kama(benchmark, quotes): - benchmark(indicators.get_kama, quotes) + def test_benchmark_kama(self, benchmark, quotes): + benchmark(indicators.get_kama, quotes) -def test_benchmark_keltner(benchmark, quotes): - benchmark(indicators.get_keltner, quotes) + def test_benchmark_keltner(self, benchmark, quotes): + benchmark(indicators.get_keltner, quotes) -def test_benchmark_kvo(benchmark, quotes): - benchmark(indicators.get_kvo, quotes) + def test_benchmark_kvo(self, benchmark, quotes): + benchmark(indicators.get_kvo, quotes) -def test_benchmark_ma_envelopes(benchmark, quotes): - benchmark(indicators.get_ma_envelopes, quotes, 10) + def test_benchmark_ma_envelopes(self, benchmark, quotes): + benchmark(indicators.get_ma_envelopes, quotes, 10) -def test_benchmark_macd(benchmark, quotes): - benchmark(indicators.get_macd, quotes) + def test_benchmark_macd(self, benchmark, quotes): + benchmark(indicators.get_macd, quotes) -def test_benchmark_mama(benchmark, quotes): - benchmark(indicators.get_mama, quotes) + def test_benchmark_mama(self, benchmark, quotes): + benchmark(indicators.get_mama, quotes) -def test_benchmark_marubozu(benchmark, quotes): - benchmark(indicators.get_marubozu, quotes) + def test_benchmark_marubozu(self, benchmark, quotes): + benchmark(indicators.get_marubozu, quotes) -def test_benchmark_mfi(benchmark, quotes): - benchmark(indicators.get_mfi, quotes) + def test_benchmark_mfi(self, benchmark, quotes): + benchmark(indicators.get_mfi, quotes) -def test_benchmark_obv(benchmark, quotes): - benchmark(indicators.get_obv, quotes) + def test_benchmark_obv(self, benchmark, quotes): + benchmark(indicators.get_obv, quotes) -def test_benchmark_parabolic_sar(benchmark, quotes): - benchmark(indicators.get_parabolic_sar, quotes) + def test_benchmark_parabolic_sar(self, benchmark, quotes): + benchmark(indicators.get_parabolic_sar, quotes) -def test_benchmark_pivot_points(benchmark, quotes): - benchmark(indicators.get_pivot_points, quotes, PeriodSize.MONTH) + def test_benchmark_pivot_points(self, benchmark, quotes): + benchmark(indicators.get_pivot_points, quotes, PeriodSize.MONTH) -def test_benchmark_pivots(benchmark, quotes): - benchmark(indicators.get_pivots, quotes) + def test_benchmark_pivots(self, benchmark, quotes): + benchmark(indicators.get_pivots, quotes) -def test_benchmark_pmo(benchmark, quotes): - benchmark(indicators.get_pmo, quotes) + def test_benchmark_pmo(self, benchmark, quotes): + benchmark(indicators.get_pmo, quotes) -def test_benchmark_prs(benchmark, quotes): - benchmark(indicators.get_prs, quotes, quotes) + def test_benchmark_prs(self, benchmark, quotes): + benchmark(indicators.get_prs, quotes, quotes) -def test_benchmark_pvo(benchmark, quotes): - benchmark(indicators.get_pvo, quotes) + def test_benchmark_pvo(self, benchmark, quotes): + benchmark(indicators.get_pvo, quotes) -def test_benchmark_renko(benchmark, quotes): - benchmark(indicators.get_renko, quotes, 2.5) + def test_benchmark_renko(self, benchmark, quotes): + benchmark(indicators.get_renko, quotes, 2.5) -def test_benchmark_roc(benchmark, quotes): - benchmark(indicators.get_roc, quotes, 20) + def test_benchmark_roc(self, benchmark, quotes): + benchmark(indicators.get_roc, quotes, 20) -def test_benchmark_rolling_pivots(benchmark, quotes): - benchmark(indicators.get_rolling_pivots, quotes, 11, 9) + def test_benchmark_rolling_pivots(self, benchmark, quotes): + benchmark(indicators.get_rolling_pivots, quotes, 11, 9) -def test_benchmark_rsi(benchmark, quotes): - benchmark(indicators.get_rsi, quotes) + def test_benchmark_rsi(self, benchmark, quotes): + benchmark(indicators.get_rsi, quotes) -def test_benchmark_slope(benchmark, quotes): - benchmark(indicators.get_slope, quotes, 20) + def test_benchmark_slope(self, benchmark, quotes): + benchmark(indicators.get_slope, quotes, 20) -def test_benchmark_sma(benchmark, quotes): - benchmark(indicators.get_sma, quotes, 20) + def test_benchmark_sma(self, benchmark, quotes): + benchmark(indicators.get_sma, quotes, 20) -def test_benchmark_sma_longlong(benchmark, longish_quotes): - benchmark(indicators.get_sma, longish_quotes + longish_quotes, 20) + def test_benchmark_sma_longlong(self, benchmark, quotes_longish): + benchmark(indicators.get_sma, quotes_longish + quotes_longish, 20) -def test_benchmark_smi(benchmark, quotes): - benchmark(indicators.get_smi, quotes, 14, 20, 5, 3) + def test_benchmark_smi(self, benchmark, quotes): + benchmark(indicators.get_smi, quotes, 14, 20, 5, 3) -def test_benchmark_smma(benchmark, quotes): - benchmark(indicators.get_smma, quotes, 20) + def test_benchmark_smma(self, benchmark, quotes): + benchmark(indicators.get_smma, quotes, 20) -def test_benchmark_starc_bands(benchmark, quotes): - benchmark(indicators.get_starc_bands, quotes, 10) + def test_benchmark_starc_bands(self, benchmark, quotes): + benchmark(indicators.get_starc_bands, quotes, 10) -def test_benchmark_stc(benchmark, quotes): - benchmark(indicators.get_stc, quotes) + def test_benchmark_stc(self, benchmark, quotes): + benchmark(indicators.get_stc, quotes) -def test_benchmark_stdev_channels(benchmark, quotes): - benchmark(indicators.get_stdev_channels, quotes, 20, 2) + def test_benchmark_stdev_channels(self, benchmark, quotes): + benchmark(indicators.get_stdev_channels, quotes, 20, 2) -def test_benchmark_stdev(benchmark, quotes): - benchmark(indicators.get_stdev, quotes, 10) + def test_benchmark_stdev(self, benchmark, quotes): + benchmark(indicators.get_stdev, quotes, 10) -def test_benchmark_stoch_rsi(benchmark, quotes): - benchmark(indicators.get_stoch_rsi, quotes, 14, 14, 3, 1) + def test_benchmark_stoch_rsi(self, benchmark, quotes): + benchmark(indicators.get_stoch_rsi, quotes, 14, 14, 3, 1) -def test_benchmark_stoch(benchmark, quotes): - benchmark(indicators.get_stoch, quotes) + def test_benchmark_stoch(self, benchmark, quotes): + benchmark(indicators.get_stoch, quotes) -def test_benchmark_super_trend(benchmark, quotes): - benchmark(indicators.get_super_trend, quotes) + def test_benchmark_super_trend(self, benchmark, quotes): + benchmark(indicators.get_super_trend, quotes) -def test_benchmark_t3(benchmark, quotes): - benchmark(indicators.get_t3, quotes) + def test_benchmark_t3(self, benchmark, quotes): + benchmark(indicators.get_t3, quotes) -def test_benchmark_triple_ema(benchmark, quotes): - benchmark(indicators.get_tema, quotes, 20) + def test_benchmark_triple_ema(self, benchmark, quotes): + benchmark(indicators.get_tema, quotes, 20) -def test_benchmark_trix(benchmark, quotes): - benchmark(indicators.get_trix, quotes, 20, 5) + def test_benchmark_trix(self, benchmark, quotes): + benchmark(indicators.get_trix, quotes, 20, 5) -def test_benchmark_tsi(benchmark, quotes): - benchmark(indicators.get_tsi, quotes) + def test_benchmark_tsi(self, benchmark, quotes): + benchmark(indicators.get_tsi, quotes) -def test_benchmark_ulcer_index(benchmark, quotes): - benchmark(indicators.get_ulcer_index, quotes) + def test_benchmark_ulcer_index(self, benchmark, quotes): + benchmark(indicators.get_ulcer_index, quotes) -def test_benchmark_ultimate(benchmark, quotes): - benchmark(indicators.get_ultimate, quotes) + def test_benchmark_ultimate(self, benchmark, quotes): + benchmark(indicators.get_ultimate, quotes) -def test_benchmark_volatility_stop(benchmark, quotes): - benchmark(indicators.get_volatility_stop, quotes) + def test_benchmark_volatility_stop(self, benchmark, quotes): + benchmark(indicators.get_volatility_stop, quotes) -def test_benchmark_vortex(benchmark, quotes): - benchmark(indicators.get_vortex, quotes, 14) + def test_benchmark_vortex(self, benchmark, quotes): + benchmark(indicators.get_vortex, quotes, 14) -def test_benchmark_vwap(benchmark, quotes): - benchmark(indicators.get_vwap, quotes) + def test_benchmark_vwap(self, benchmark, quotes): + benchmark(indicators.get_vwap, quotes) -def test_benchmark_vwma(benchmark, quotes): - benchmark(indicators.get_vwma, quotes, 10) + def test_benchmark_vwma(self, benchmark, quotes): + benchmark(indicators.get_vwma, quotes, 10) -def test_benchmark_williams_r(benchmark, quotes): - benchmark(indicators.get_williams_r, quotes) + def test_benchmark_williams_r(self, benchmark, quotes): + benchmark(indicators.get_williams_r, quotes) -def test_benchmark_wma(benchmark, quotes): - benchmark(indicators.get_wma, quotes, 20) + def test_benchmark_wma(self, benchmark, quotes): + benchmark(indicators.get_wma, quotes, 20) -def test_benchmark_zig_zag(benchmark, quotes): - benchmark(indicators.get_zig_zag, quotes) + def test_benchmark_zig_zag(self, benchmark, quotes): + benchmark(indicators.get_zig_zag, quotes) diff --git a/docs/.pa11yci b/docs/.pa11yci index cff2182d..58454b2d 100644 --- a/docs/.pa11yci +++ b/docs/.pa11yci @@ -1,7 +1,16 @@ { "defaults": { "concurrency": 1, + "timeout": 30000, + "wait": 1000, "standard": "WCAG2AA", - "runners": ["htmlcs"] + "hideElements": "#searchzone", + "port": 4000, + "chromeLaunchConfig": { + "args": [ + "--no-sandbox", + "--disable-setuid-sandbox" + ] + } } -} \ No newline at end of file +} diff --git a/docs/GemFile b/docs/Gemfile similarity index 100% rename from docs/GemFile rename to docs/Gemfile diff --git a/docs/GemFile.lock b/docs/Gemfile.lock similarity index 91% rename from docs/GemFile.lock rename to docs/Gemfile.lock index e1d06f98..23696416 100644 --- a/docs/GemFile.lock +++ b/docs/Gemfile.lock @@ -1,8 +1,9 @@ GEM remote: https://rubygems.org/ specs: - activesupport (7.2.1.2) + activesupport (8.0.1) base64 + benchmark (>= 0.3) bigdecimal concurrent-ruby (~> 1.0, >= 1.3.1) connection_pool (>= 2.2.5) @@ -12,21 +13,24 @@ GEM minitest (>= 5.1) securerandom (>= 0.3) tzinfo (~> 2.0, >= 2.0.5) + uri (>= 0.13.1) addressable (2.8.7) public_suffix (>= 2.0.2, < 7.0) base64 (0.2.0) - bigdecimal (3.1.8) + benchmark (0.4.0) + bigdecimal (3.1.9) coffee-script (2.4.1) coffee-script-source execjs coffee-script-source (1.12.2) colorator (1.1.0) - commonmarker (0.23.10) - concurrent-ruby (1.3.4) - connection_pool (2.4.1) + commonmarker (0.23.11) + concurrent-ruby (1.3.5) + connection_pool (2.5.0) cssminify2 (2.0.1) - csv (3.3.0) - dnsruby (1.72.2) + csv (3.3.2) + dnsruby (1.72.3) + base64 (~> 0.2.0) simpleidn (~> 0.2.1) drb (2.2.1) em-websocket (0.5.3) @@ -37,13 +41,13 @@ GEM eventmachine (1.2.7) eventmachine (1.2.7-x64-mingw32) execjs (2.10.0) - faraday (2.12.0) - faraday-net_http (>= 2.0, < 3.4) + faraday (2.12.2) + faraday-net_http (>= 2.0, < 3.5) json logger - faraday-net_http (3.3.0) - net-http - ffi (1.17.0) + faraday-net_http (3.4.0) + net-http (>= 0.5.0) + ffi (1.17.1) forwardable-extended (2.6.0) gemoji (4.1.0) github-pages (232) @@ -103,7 +107,7 @@ GEM nokogiri (>= 1.4) htmlcompressor (0.4.0) http_parser.rb (0.8.0) - i18n (1.14.6) + i18n (1.14.7) concurrent-ruby (~> 1.0) jekyll (3.10.0) addressable (~> 2.4) @@ -223,7 +227,7 @@ GEM gemoji (>= 3, < 5) html-pipeline (~> 2.2) jekyll (>= 3.0, < 5.0) - json (2.7.4) + json (2.9.1) json-minify (0.0.3) json (> 0) kramdown (2.4.0) @@ -234,19 +238,23 @@ GEM listen (3.9.0) rb-fsevent (~> 0.10, >= 0.10.3) rb-inotify (~> 0.9, >= 0.9.10) - logger (1.6.1) + logger (1.6.5) mercenary (0.3.6) - mini_portile2 (2.8.7) + mini_portile2 (2.8.8) minima (2.5.1) jekyll (>= 3.5, < 5.0) jekyll-feed (~> 0.9) jekyll-seo-tag (~> 2.1) - minitest (5.25.1) - net-http (0.4.1) + minitest (5.25.4) + net-http (0.6.0) uri - nokogiri (1.16.7) + nokogiri (1.18.2) mini_portile2 (~> 2.8.2) racc (~> 1.4) + nokogiri (1.18.2-x64-mingw-ucrt) + racc (~> 1.4) + nokogiri (1.18.2-x86_64-linux-gnu) + racc (~> 1.4) octokit (4.25.1) faraday (>= 1, < 3) sawyer (~> 0.9) @@ -257,9 +265,9 @@ GEM rb-fsevent (0.11.2) rb-inotify (0.11.1) ffi (~> 1.0) - rexml (3.3.9) + rexml (3.4.0) rouge (3.30.0) - rubyzip (2.3.2) + rubyzip (2.4.1) safe_yaml (1.0.5) sass (3.7.4) sass-listen (~> 4.0.0) @@ -269,7 +277,7 @@ GEM sawyer (0.9.2) addressable (>= 2.3.5) faraday (>= 0.17.3, < 3) - securerandom (0.3.1) + securerandom (0.4.1) simpleidn (0.2.3) terminal-table (1.8.0) unicode-display_width (~> 1.1, >= 1.1.1) @@ -280,9 +288,9 @@ GEM uglifier (4.2.1) execjs (>= 0.3.0, < 3) unicode-display_width (1.8.0) - uri (0.13.1) + uri (1.0.2) wdm (0.2.0) - webrick (1.8.2) + webrick (1.9.1) PLATFORMS x64-mingw-ucrt diff --git a/docs/_config.yml b/docs/_config.yml index d59d915e..812f94fa 100644 --- a/docs/_config.yml +++ b/docs/_config.yml @@ -22,7 +22,7 @@ dotnet: src: "https://github.com/DaveSkender/Stock.Indicators/blob/main/src" charts: "https://raw.githubusercontent.com/DaveSkender/Stock.Indicators/main/docs/assets/charts" - # this site URL refs +# this site URL refs python: src: "https://github.com/facioquo/stock-indicators-python/blob/main/stock_indicators/indicators" @@ -47,7 +47,8 @@ exclude: "*.pptx", ".offline", "docs/README.md", - "GemFile", + "docs/dx*", + "Gemfile", "node_modules", "vendor", ] diff --git a/docs/contributing.md b/docs/contributing.md index 76db8eff..d478162a 100644 --- a/docs/contributing.md +++ b/docs/contributing.md @@ -32,7 +32,7 @@ We have different places to take issues by its category. ### Bug Report -If you are reporting a bug or suspect a problem, please submit an issue with a detailed description of the problem + include steps to reproduce, code samples, and any reference materials. +If you are reporting a bug or suspect a problem, please submit an issue with a detailed description of the problem + include steps to reproduce, code samples, and any reference materials. 🔧 [Report bugs](https://github.com/facioquo/stock-indicators-python/issues/new?labels=bug&template=bug_report.md) @@ -55,15 +55,54 @@ For new features, submit an issue with the `enhancement` label. - Do not commingle multiple contributions. Please keep changes small and separate. - If you're just getting started, [install and setup](https://python.stockindicators.dev/guide/#installation-and-setup) language SDKs for Python and .NET. +## Development Environment Setup + +### Windows Setup + +1. Install .NET SDK (6.0 or newer): + + ```powershell + winget install Microsoft.DotNet.SDK.6 + # Or download from https://dotnet.microsoft.com/download + ``` + +2. Clone and setup: + + ```powershell + git clone https://github.com/facioquo/stock-indicators-python.git + cd stock-indicators-python + pip install -r requirements.txt + pip install -r requirements-test.txt + ``` + +### macOS Setup + +1. Install .NET SDK (6.0 or newer): + + ```bash + brew install dotnet-sdk + ``` + +2. Clone and setup: + + ```bash + git clone https://github.com/facioquo/stock-indicators-python.git + cd stock-indicators-python + pip install -r requirements.txt + pip install -r requirements-test.txt + ``` + ## Testing - We use [pytest](https://docs.pytest.org) for testing. - Review the `tests` folder for examples of unit tests. Just copy one of these. - New indicators should be tested against manually calculated, proven, accurate results. It is helpful to include your manual calculations spreadsheet in the appropriate indicator folder when [submitting changes](#submitting-changes). -- Historical Stock Quotes are automatically added as pytest fixtures. The various `.csv` files in the `samples` folder are used in the unit tests. See `tests/conftest.py` for their usage. A `History.xlsx` Excel file is also included in the `samples` folder that contains the same information but separated by sheets. Use this for your manual calculations to ensure that it is correct. Do not commit changes to this Excel file. +- Historical Stock Quotes are automatically added as pytest fixtures. The various `.csv` files in the `samples` folder are used in the unit tests. See `tests/conftest.py` for their usage. A `History.xlsx` Excel file is also included in the `samples` folder that contains the same information but separated by sheets. Use this for your manual calculations to ensure that it is correct. Do not commit changes to this Excel file. - We expect all unit tests to execute successfully and all Errors and Warning resolved before you submit your code. - Failed builds or unit testing will block acceptance of your Pull Request when submitting changes. +### Running Tests + ```bash # install core dependencies pip install -r requirements.txt @@ -71,8 +110,44 @@ pip install -r requirements.txt # install test dependencies pip install -r requirements-test.txt -# run all tests. -pytest -svr A tests +# run standard unit tests +pytest +``` + +To run different types of tests, use the following commands: + +- **Normal unit tests** (default): + + ```bash + pytest + ``` + +- **Non-standard `localization` tests**: + + ```bash + pytest -m "localization" + ``` + +- **Performance tests**: + + ```bash + pytest -m "performance" + ``` + +- **All tests** (not recommended): + + ```bash + pytest -m "" + ``` + +You can also use the `-svr A` arguments with pytest to get more detailed output: + +- `-s`: Disable output capturing (show print statements) +- `-v`: Increase verbosity +- `-r A`: Show extra test summary info for all tests + +```bash +pytest -svr A ``` ### Performance benchmarking @@ -80,18 +155,16 @@ pytest -svr A tests Running the commands below in your console will show performance data. You can find the latest results [here]({{site.baseurl}}/performance/). ```bash -# install pytest and other dependencies +# install dependencies pip install -r requirements-test.txt -pip install pytest-benchmark -# run benchmarks -pytest benchmarks +# run performance tests +pytest -m "performance" ``` ## Documentation -This site uses [GitHub Pages](https://pages.github.com) and [Jekyll](https://jekyllrb.com) construction with Front Matter. -The documentation site is in the `docs` folder. Build the site locally to test that it works properly. +This site uses [Jekyll](https://jekyllrb.com) construction with Front Matter. The documentation site is in the `docs` folder. Build the site locally to test that it works properly. See [GitHub Pages documentation](https://docs.github.com/en/pages/setting-up-a-github-pages-site-with-jekyll/testing-your-github-pages-site-locally-with-jekyll) for initial setup instructions. ```bash @@ -111,8 +184,7 @@ When adding or updating indicators: By submitting changes to this repo you are also acknowledging and agree to the terms in both the [Developer Certificate of Origin (DCO) 1.1](https://developercertificate.org) and the [Apache 2.0 license](https://opensource.org/licenses/Apache-2.0). These are standard open-source terms and conditions. -When ready, submit a Pull Request with a clear list of what you've done (read more about [pull requests](http://help.github.com/pull-requests)). -Always write a clear log message for your commits. One-line messages are fine for most changes. +When ready, submit a Pull Request with a clear list of what you've done (read more about [pull requests](http://help.github.com/pull-requests)). Always write a clear log message for your commits. One-line messages are fine for most changes. After a Pull Request is reviewed, accepted, and [squash] merged to `main`, we may batch changes before publishing a new package version to PyPI. Please be patient with turnaround time. @@ -137,9 +209,7 @@ Major | `x.-.-` | A significant deviation with major breaking changes. Minor | `-.x.-` | A new feature, usually new non-breaking change, such as adding an indicator. Minor breaking changes may occur here and are denoted in the [release notes](https://github.com/facioquo/stock-indicators-python/releases). Patch | `-.-.x` | A small bug fix, chore, or documentation change. -After one of our repository administrators creates a `git tag` on the `main` branch, -reflecting the new version number, the `PyPI` deployment workflow will start. -After the new package is published, they'll publicly post the [release record](https://github.com/facioquo/stock-indicators-python/releases) with [automatically generated notes](https://docs.github.com/en/repositories/releasing-projects-on-github/automatically-generated-release-notes) and other information. +After one of our repository administrators creates a `git tag` on the `main` branch, reflecting the new version number, the `PyPI` deployment workflow will start. After the new package is published, they'll publicly post the [release record](https://github.com/facioquo/stock-indicators-python/releases) with [automatically generated notes](https://docs.github.com/en/repositories/releasing-projects-on-github/automatically-generated-release-notes) and other information. ## License diff --git a/docs/pages/guide.md b/docs/pages/guide.md index 32bb7d21..1caa4ec3 100644 --- a/docs/pages/guide.md +++ b/docs/pages/guide.md @@ -45,6 +45,26 @@ layout: page > See [Python documentation](https://packaging.python.org/en/latest/tutorials/installing-packages/) for more help with installing packages. +### Troubleshooting + +#### Windows + +- Ensure PATH includes .NET SDK location +- Run PowerShell as administrator if needed +- Visual Studio Build Tools may be required + +#### macOS + +- If you see `DOTNET_ROOT not set`: + + ```bash + export DOTNET_ROOT="/usr/local/share/dotnet" + ``` + +- For M1/M2 Macs: + - Use ARM64 .NET SDK if available + - Or install Rosetta 2 for x64 SDK + ### Prerequisite data Most indicators require that you provide historical quote data and additional configuration parameters. diff --git a/docs/pages/home.md b/docs/pages/home.md index 169283c4..7655d01e 100644 --- a/docs/pages/home.md +++ b/docs/pages/home.md @@ -6,13 +6,14 @@ permalink: / layout: base lazy-images: true --- +

- + PyPI version badge - + PyPI downloads badge

diff --git a/pytest.ini b/pytest.ini index ff4b51a1..fdacde55 100644 --- a/pytest.ini +++ b/pytest.ini @@ -1,3 +1,27 @@ [pytest] + +# Markers for non-standard test categories markers = - locale_specific: marks locale_specific test (deselect with '-m "not locale_specific"') \ No newline at end of file + localization: tests for non-English locales environments + performance: tests for performance benchmarks + +# Default: allows `pytest` to run all tests +# except those marked as `localization` or `performance` +addopts = -m "not localization and not performance" + +# Usage comments: +; Run only unit tests (default): +; pytest +; pytest -svr A # verbose, show summary, stop on first failure +; +; Run localization tests: +; pytest -m "localization" +; +; Run performance tests: +; pytest -m "performance" +; +; Run all tests: +; pytest -m "" +; +; Run unit and performance (no localization): +; pytest -m "not localization" diff --git a/requirements-test.txt b/requirements-test.txt index 5efbb6fd..8cb6a516 100644 --- a/requirements-test.txt +++ b/requirements-test.txt @@ -1,3 +1,4 @@ # These packages are needed for testing. pytest pytest-cov +pytest-benchmark diff --git a/stock_indicators/_cslib/__init__.py b/stock_indicators/_cslib/__init__.py index 980f3c5d..04029a0c 100644 --- a/stock_indicators/_cslib/__init__.py +++ b/stock_indicators/_cslib/__init__.py @@ -2,52 +2,124 @@ Skender.Stock.Indicators ~~~~~~~~~~~~~~~~~~~~~~~~ -This module loads `Skender.Stock.Indicators.dll`(v2.5.0), which is a compiled library package -from , written in C#. +This module loads `Skender.Stock.Indicators.dll`(v2.5.0), which is a compiled library +package from , written in C#. The target framework of dll is `.NET 6.0`. """ +import json +import logging import os +import platform +import sys +from pathlib import Path + from pythonnet import load +# Setup logging +logging.basicConfig(level=logging.DEBUG) +logger = logging.getLogger(__name__) + +def verify_dotnet_environment(): + """Verify .NET environment setup""" + dotnet_root = os.environ.get("DOTNET_ROOT") + logger.debug("DOTNET_ROOT: %s", dotnet_root) + + if platform.system() == "Darwin": + if not dotnet_root: + os.environ["DOTNET_ROOT"] = "/usr/local/share/dotnet" + logger.debug("Setting DOTNET_ROOT for macOS") + try: - load(runtime="coreclr") + verify_dotnet_environment() + + # Get absolute paths + base_path = Path(__file__).parent.resolve() + runtime_config_path = base_path / "runtimeconfig.json" + dll_path = base_path / "lib" / "Skender.Stock.Indicators.dll" + + logger.debug("Base path: %s", base_path) + logger.debug("Runtime config path: %s", runtime_config_path) + logger.debug("DLL path: %s", dll_path) + + if not runtime_config_path.exists(): + raise FileNotFoundError(f"runtimeconfig.json not found at: {runtime_config_path}") + + if not dll_path.exists(): + raise FileNotFoundError(f"DLL not found at: {dll_path}") + + # Initialize runtime based on platform using runtimeconfig.json + if platform.system() == "Darwin": + load("coreclr", + dotnet_root=os.environ["DOTNET_ROOT"], + runtime_config=str(runtime_config_path)) + else: + load("coreclr", runtime_config=str(runtime_config_path)) + import clr -except Exception as e: - raise ImportError("Stock Indicators for Python has a dependency on CLR.\n" - "Install .NET SDK 6.0 (or newer) in your environment to add the required CLR capability.") from e + logger.debug("CLR loaded successfully on %s", platform.system()) -skender_stock_indicators_dll_path = os.path.join( - os.path.dirname(__file__), - "lib/Skender.Stock.Indicators.dll" -) -clr.AddReference(skender_stock_indicators_dll_path) -clr.AddReference('System.Collections') + # Set assembly resolve path + from System import IO, AppDomain + current_domain = AppDomain.CurrentDomain + assembly_path = IO.Path.GetDirectoryName(str(dll_path)) + current_domain.SetData("PROBING_PATH", assembly_path) + logger.debug("Set assembly probing path to: %s", assembly_path) -# Built-in -from System import DateTime as CsDateTime -from System import Decimal as CsDecimal -from System import Enum as CsEnum -from System.Globalization import CultureInfo as CsCultureInfo -from System.Collections.Generic import IEnumerable as CsIEnumerable -from System.Collections.Generic import List as CsList + try: + # Load the assembly first + from System.Reflection import Assembly + logger.debug("Loading assembly from: %s", dll_path) + assembly = Assembly.LoadFile(str(dll_path)) + logger.debug("Assembly loaded: %s", assembly.FullName) -# Classes -from Skender.Stock.Indicators import CandleProperties as CsCandleProperties -from Skender.Stock.Indicators import Indicator as CsIndicator -from Skender.Stock.Indicators import Quote as CsQuote -from Skender.Stock.Indicators import QuoteUtility as CsQuoteUtility -from Skender.Stock.Indicators import ResultBase as CsResultBase -from Skender.Stock.Indicators import ResultUtility as CsResultUtility + # Add reference after successful load + clr.AddReference(assembly.FullName) # pylint: disable=no-member + logger.debug("Assembly reference added") + + except Exception as asm_error: + logger.error("Error loading assembly: %s", str(asm_error)) + if hasattr(asm_error, 'LoaderExceptions'): + for ex in asm_error.LoaderExceptions: + logger.error("Loader exception: %s", str(ex)) + raise -# Enums +except Exception as e: + logger.error("Detailed error information: %s", str(e)) + if hasattr(e, '__cause__') and e.__cause__ is not None: + logger.error("Caused by: %s", str(e.__cause__)) + error_msg = ( + "Stock Indicators initialization failed.\n" + "Please ensure .NET 6.0+ is installed: https://dotnet.microsoft.com/download\n" + f"Error: {str(e)}" + ) + raise ImportError(error_msg) from e + +# Library modules (common) from Skender.Stock.Indicators import BetaType as CsBetaType from Skender.Stock.Indicators import CandlePart as CsCandlePart +from Skender.Stock.Indicators import CandleProperties as CsCandleProperties from Skender.Stock.Indicators import ChandelierType as CsChandelierType from Skender.Stock.Indicators import EndType as CsEndType +from Skender.Stock.Indicators import Indicator as CsIndicator +from Skender.Stock.Indicators import Match as CsMatch from Skender.Stock.Indicators import MaType as CsMaType from Skender.Stock.Indicators import PeriodSize as CsPeriodSize from Skender.Stock.Indicators import PivotPointType as CsPivotPointType from Skender.Stock.Indicators import PivotTrend as CsPivotTrend -from Skender.Stock.Indicators import Match as CsMatch +from Skender.Stock.Indicators import Quote as CsQuote +from Skender.Stock.Indicators import QuoteUtility as CsQuoteUtility +from Skender.Stock.Indicators import ResultBase as CsResultBase +from Skender.Stock.Indicators import ResultUtility as CsResultUtility + +# Built-in +from System import DateTime as CsDateTime +from System import Decimal as CsDecimal +from System import Enum as CsEnum +from System.Collections.Generic import IEnumerable as CsIEnumerable +from System.Collections.Generic import List as CsList +from System.Globalization import CultureInfo as CsCultureInfo + +# Export initialized modules +__all__ = ['clr'] diff --git a/stock_indicators/_cslib/runtimeconfig.json b/stock_indicators/_cslib/runtimeconfig.json new file mode 100644 index 00000000..d3dda563 --- /dev/null +++ b/stock_indicators/_cslib/runtimeconfig.json @@ -0,0 +1,17 @@ +{ + "runtimeOptions": { + "tfm": "net6.0", + "framework": { + "name": "Microsoft.NETCore.App", + "version": "6.0.0" + }, + "configProperties": { + "System.Runtime.TieredCompilation": true, + "System.GC.Server": true, + "System.Runtime.Serialization.EnableUnsafeBinaryFormatterSerialization": false, + "System.Runtime.Loader.EnableDependencyContext": true, + "System.Runtime.Loader.UseRuntimeAssemblies": true + }, + "rollForward": "latestMajor" + } +} diff --git a/samples/quotes/Bad.csv b/test_data/quotes/Bad.csv similarity index 98% rename from samples/quotes/Bad.csv rename to test_data/quotes/Bad.csv index 64109969..546c6338 100644 --- a/samples/quotes/Bad.csv +++ b/test_data/quotes/Bad.csv @@ -1,503 +1,503 @@ -index,date,open,high,low,close,volume,scenario -1,2017-01-03,212.61,213.35,211.52,212.8,96708880.0,normal -2,2017-01-04,213.16,214.22,213.15,214.06,83348752.0,normal -3,2017-01-05,213.77,214.06,213.02,213.89,82961968.0,normal -4,2017-01-06,214.02,215.17,213.42,214.66,75744152.0,normal -5,2017-01-09,214.38,214.53,213.91,213.95,49684316.0,normal -6,2017-01-10,213.97,214.89,213.52,213.95,67500792.0,normal -7,2017-01-11,213.86,214.55,213.13,214.55,79014928.0,normal -8,2017-01-12,213.99,214.22,212.53,214.02,76329760.0,normal -9,2017-01-13,214.21,214.84,214.17,214.51,66385084.0,normal -10,2017-01-17,213.81,214.25,213.33,213.75,64821664.0,normal -11,2017-01-18,214.02,214.27,213.42,214.22,57997156.0,normal -12,2017-01-19,214.31,214.46,212.96,213.43,70503512.0,normal -13,2017-01-20,214.18,214.75,213.49,214.21,136721344.0,normal -14,2017-01-23,213.85,214.28,212.83,213.66,79450624.0,normal -15,2017-01-24,213.89,215.48,213.77,215.03,101142584.0,normal -16,2017-01-25,216.07,216.89,215.89,216.89,89374928.0,normal -17,2017-01-26,216.73,217.02,216.36,216.66,63477304.0,normal -18,2017-01-27,216.75,216.91,216.12,216.32,63202528.0,normal -19,2017-01-30,215.57,215.59,213.9,214.98,84399624.0,normal -20,2017-01-31,214.44,215.03,213.82,214.96,80317680.0,normal -21,2017-02-01,215.65,215.96,214.4,215.05,83743792.0,normal -22,2017-02-02,214.65,215.5,214.29,215.19,73730552.0,normal -23,2017-02-03,216.18,216.87,215.84,216.67,85273832.0,normal -24,2017-02-06,216.23,216.66,215.92,216.28,61169192.0,normal -25,2017-02-07,216.71,216.97,216.09,216.29,61318484.0,normal -26,2017-02-08,215.98,216.72,215.7,216.58,54581376.0,normal -27,2017-02-09,216.88,218.19,216.84,217.86,69811760.0,normal -28,2017-02-10,218.24,218.97,217.88,218.72,69875952.0,normal -29,2017-02-13,219.26,220.19,219.23,219.91,58408632.0,normal -30,2017-02-14,219.71,220.8,219.33,220.79,75266840.0,normal -31,2017-02-15,220.55,222.15,220.5,221.94,91860344.0,normal -32,2017-02-16,221.98,222.16,220.93,221.75,89676304.0,normal -33,2017-02-17,221.03,222.1,221.01,222.1,81718352.0,normal -34,2017-02-21,222.51,223.62,222.5,223.43,94146880.0,normal -35,2017-02-22,222.98,223.47,222.8,223.23,65747160.0,normal -36,2017-02-23,223.79,223.81,222.55,223.38,78978816.0,normal -37,2017-02-24,222.45,223.71,222.41,223.66,87198608.0,normal -38,2017-02-27,223.57,224.2,223.29,224.01,59819992.0,normal -39,2017-02-28,223.6,223.86,222.98,223.41,102631472.0,normal -40,2017-03-01,225.22,227.04,225.2,226.53,157879712.0,normal -41,2017-03-02,226.33,226.34,225.05,225.11,74353376.0,normal -42,2017-03-03,225.01,225.43,224.6,225.25,86767480.0,normal -43,2017-03-06,224.38,224.97,223.92,224.58,58630368.0,normal -44,2017-03-07,224.25,224.64,223.68,223.91,68910464.0,normal -45,2017-03-08,224.23,224.51,223.34,223.49,82739456.0,normal -46,2017-03-09,223.62,224.13,222.72,223.78,95986360.0,normal -47,2017-03-10,224.82,224.87,223.52,224.56,86785840.0,normal -48,2017-03-13,224.49,224.72,224.13,224.67,60604724.0,normal -49,2017-03-14,224.08,224.13,223.14,223.81,63382108.0,normal -50,2017-03-15,224.44,226.21,224.18,225.75,101699816.0,normal -51,2017-03-16,225.0,225.0,225.0,225.0,100000000.0,flatline -52,2017-03-17,225.0,225.0,225.0,225.0,100000000.0,flatline -53,2017-03-20,225.0,225.0,225.0,225.0,100000000.0,flatline -54,2017-03-21,225.0,225.0,225.0,225.0,100000000.0,flatline -55,2017-03-22,225.0,225.0,225.0,225.0,100000000.0,flatline -56,2017-03-23,225.0,225.0,225.0,225.0,100000000.0,flatline -57,2017-03-24,225.0,225.0,225.0,225.0,100000000.0,flatline -58,2017-03-27,225.0,225.0,225.0,225.0,100000000.0,flatline -59,2017-03-28,225.0,225.0,225.0,225.0,100000000.0,flatline -60,2017-03-29,225.0,225.0,225.0,225.0,100000000.0,flatline -61,2017-03-30,225.0,225.0,225.0,225.0,100000000.0,flatline -62,2017-03-31,225.0,225.0,225.0,225.0,100000000.0,flatline -63,2017-04-03,225.0,225.0,225.0,225.0,100000000.0,flatline -64,2017-04-04,225.0,225.0,225.0,225.0,100000000.0,flatline -65,2017-04-05,225.0,225.0,225.0,225.0,100000000.0,flatline -66,2017-04-06,225.0,225.0,225.0,225.0,100000000.0,flatline -67,2017-04-07,225.0,225.0,225.0,225.0,100000000.0,flatline -68,2017-04-10,225.0,225.0,225.0,225.0,100000000.0,flatline -69,2017-04-11,225.0,225.0,225.0,225.0,100000000.0,flatline -70,2017-04-12,225.0,225.0,225.0,225.0,100000000.0,flatline -71,2017-04-13,225.0,225.0,225.0,225.0,100000000.0,flatline -72,2017-04-17,225.0,225.0,225.0,225.0,100000000.0,flatline -73,2017-04-18,225.0,225.0,225.0,225.0,100000000.0,flatline -74,2017-04-19,225.0,225.0,225.0,225.0,100000000.0,flatline -75,2017-04-20,225.0,225.0,225.0,225.0,100000000.0,flatline -76,2017-04-21,225.0,225.0,225.0,225.0,100000000.0,flatline -77,2017-04-24,225.0,225.0,225.0,225.0,100000000.0,flatline -78,2017-04-25,225.0,225.0,225.0,225.0,100000000.0,flatline -79,2017-04-26,225.0,225.0,225.0,225.0,100000000.0,flatline -80,2017-04-27,225.0,225.0,225.0,225.0,100000000.0,flatline -81,2017-04-28,225.0,225.0,225.0,225.0,100000000.0,flatline -82,2017-05-01,225.0,225.0,225.0,225.0,100000000.0,flatline -83,2017-05-02,225.0,225.0,225.0,225.0,100000000.0,flatline -84,2017-05-03,225.0,225.0,225.0,225.0,100000000.0,flatline -85,2017-05-04,225.0,225.0,225.0,225.0,100000000.0,flatline -86,2017-05-05,225.0,225.0,225.0,225.0,100000000.0,flatline -87,2017-05-08,225.0,225.0,225.0,225.0,100000000.0,flatline -88,2017-05-09,225.0,225.0,225.0,225.0,100000000.0,flatline -89,2017-05-10,225.0,225.0,225.0,225.0,100000000.0,flatline -90,2017-05-11,225.0,225.0,225.0,225.0,100000000.0,flatline -91,2017-05-12,225.0,225.0,225.0,225.0,100000000.0,flatline -92,2017-05-15,225.0,225.0,225.0,225.0,100000000.0,flatline -93,2017-05-16,225.0,225.0,225.0,225.0,100000000.0,flatline -94,2017-05-17,225.0,225.0,225.0,225.0,100000000.0,flatline -95,2017-05-18,225.0,225.0,225.0,225.0,100000000.0,flatline -96,2017-05-19,225.0,225.0,225.0,225.0,100000000.0,flatline -97,2017-05-22,225.0,225.0,225.0,225.0,100000000.0,flatline -98,2017-05-23,225.0,225.0,225.0,225.0,100000000.0,flatline -99,2017-05-24,225.0,225.0,225.0,225.0,100000000.0,flatline -100,2017-05-25,225.0,225.0,225.0,225.0,100000000.0,flatline -101,2017-05-26,0.00022919,0.00022953,0.00022909999999999999,0.00022935,49.14262,tiny -102,2017-05-30,0.000229,0.00022943,0.00022883000000000002,0.00022915,37.098796,tiny -103,2017-05-31,0.00022947,0.00022951,0.00022834,0.00022909,96.742576,tiny -104,2017-06-01,0.0002296,0.00023094,0.00022928,0.00023092,72.678144,tiny -105,2017-06-02,0.00023097,0.00023186000000000002,0.00023065,0.00023169,93.444032,tiny -106,2017-06-05,0.0002315,0.00023181,0.0002313,0.00023150999999999998,47.10748,tiny -107,2017-06-06,0.0002309,0.00023150999999999998,0.00023069,0.00023077000000000001,53.089976,tiny -108,2017-06-07,0.00023113999999999999,0.00023145,0.00023040999999999998,0.00023119999999999998,57.061952,tiny -109,2017-06-08,0.00023131,0.00023184,0.00023074,0.00023132,69.504536,tiny -110,2017-06-09,0.00023161000000000001,0.00023248,0.00022958,0.00023096,139.383184,tiny -111,2017-06-12,0.0002307,0.00023097,0.00022999,0.00023092,90.74816,tiny -112,2017-06-13,0.00023150999999999998,0.0002321,0.00023113,0.00023205,63.303744,tiny -113,2017-06-14,0.00023234000000000002,0.00023234999999999998,0.00023085,0.00023175,82.837904,tiny -114,2017-06-15,0.00023027,0.00023144,0.00022997,0.00023131,70.04644,tiny -115,2017-06-16,0.00023148,0.00023154,0.00023040000000000002,0.00023136,88.67688,tiny -116,2017-06-19,0.00023226,0.00023335,0.00023216,0.00023328,68.299992,tiny -117,2017-06-20,0.00023288999999999997,0.0002329,0.00023169,0.00023171000000000002,59.681776,tiny -118,2017-06-21,0.0002321,0.00023226,0.00023113999999999999,0.00023165,58.70768,tiny -119,2017-06-22,0.00023166,0.00023221,0.00023136,0.00023155000000000002,46.301224,tiny -120,2017-06-23,0.00023161000000000001,0.00023218999999999998,0.00023119,0.00023181999999999999,70.253848,tiny -121,2017-06-26,0.00023256,0.00023302000000000002,0.00023174,0.00023197999999999998,59.465848,tiny -122,2017-06-27,0.00023174,0.00023206,0.00023009000000000001,0.00023011,86.259016,tiny -123,2017-06-28,0.00023122,0.00023238,0.00023097,0.00023217,73.458688,tiny -124,2017-06-29,0.00023233000000000002,0.00023239,0.0002288,0.00023013,112.165824,tiny -125,2017-06-30,0.00023101,0.00023141999999999998,0.00023034,0.00023056000000000002,91.05508,tiny -126,2017-07-03,0.00023159,0.00023206,0.00023094999999999998,0.00023094999999999998,41.063396,tiny -127,2017-07-05,0.00023134999999999999,0.00023171000000000002,0.00023046,0.00023148,57.082112,tiny -128,2017-07-06,0.00023063999999999997,0.00023077000000000001,0.00022916,0.00022936,69.339864,tiny -129,2017-07-07,0.00022999,0.00023101,0.00022938,0.00023085,60.799664,tiny -130,2017-07-10,0.0002307,0.00023150999999999998,0.00023052,0.0002311,38.451396,tiny -131,2017-07-11,0.0002309,0.00023127,0.00022965,0.00023093,52.810484,tiny -132,2017-07-12,0.00023199,0.00023284,0.00023199,0.00023265999999999998,62.517696,tiny -133,2017-07-13,0.00023266999999999998,0.00023318000000000001,0.00023242,0.00023305,41.396728,tiny -134,2017-07-14,0.00023306,0.00023453,0.00023295,0.00023413999999999998,63.201796,tiny -135,2017-07-17,0.00023405000000000002,0.00023447,0.00023391999999999998,0.00023411000000000002,35.167316,tiny -136,2017-07-18,0.00023366,0.00023428999999999998,0.00023328999999999998,0.00023424,44.827112,tiny -137,2017-07-19,0.00023458000000000002,0.00023551,0.00023457,0.0002355,53.52328,tiny -138,2017-07-20,0.00023578,0.00023591,0.00023501,0.00023561,49.434036,tiny -139,2017-07-21,0.00023497999999999998,0.00023543000000000001,0.00023473,0.0002354,93.037592,tiny -140,2017-07-24,0.00023531,0.00023549,0.00023483,0.00023534,48.896096,tiny -141,2017-07-25,0.00023616,0.00023628,0.00023567,0.00023591,57.593908,tiny -142,2017-07-26,0.00023622999999999998,0.00023627,0.00023564,0.00023591999999999998,49.895744,tiny -143,2017-07-27,0.00023643,0.00023647,0.00023426,0.00023569999999999998,74.217968,tiny -144,2017-07-28,0.00023518,0.00023557,0.00023468,0.00023543000000000001,52.531244,tiny -145,2017-07-31,0.00023587,0.00023597,0.00023506999999999998,0.00023529,69.049712,tiny -146,2017-08-01,0.00023595,0.00023599000000000002,0.00023524,0.00023582,57.735292,tiny -147,2017-08-02,0.00023596,0.00023609,0.00023490999999999999,0.00023593,49.513776,tiny -148,2017-08-03,0.00023581,0.00023584,0.00023516999999999999,0.00023548,42.848608,tiny -149,2017-08-04,0.00023600999999999998,0.00023627,0.00023549,0.00023590000000000001,63.127488,tiny -150,2017-08-07,0.00023598,0.00023634,0.00023587,0.00023634,33.555464,tiny -151,2017-08-08,23600000.0,23733000.0,23535000.0,23576000.0,6472950000000.0,big -152,2017-08-09,23501000.0,23581000.0,23462000.0,23575000.0,6568731200000.0,big -153,2017-08-10,23484000.0,23498000.0,23237000.0,23242000.0,12635544800000.0,big -154,2017-08-11,23267000.0,23342000.0,23241000.0,23277000.0,7852147200000.0,big -155,2017-08-14,23417000.0,23531000.0,23413000.0,23507000.0,7686648000000.0,big -156,2017-08-15,23549000.0,23551000.0,23471000.0,23505000.0,5793702000000.0,big -157,2017-08-16,23562000.0,23606000.0,23499000.0,23546000.0,5948164800000.0,big -158,2017-08-17,23479000.0,23513000.0,23179000.0,23179000.0,13475707200000.0,big -159,2017-08-18,23160000.0,23283000.0,23094000.0,23142000.0,14341740800000.0,big -160,2017-08-21,23136000.0,23189000.0,23058000.0,23160000.0,6866279200000.0,big -161,2017-08-22,23224000.0,23420000.0,23222000.0,23403000.0,6621954400000.0,big -162,2017-08-23,23297000.0,23365000.0,23281000.0,23319000.0,5265235200000.0,big -163,2017-08-24,23361000.0,23378000.0,23241000.0,23264000.0,5321642000000.0,big -164,2017-08-25,23351000.0,23419000.0,23302000.0,23319000.0,6758904000000.0,big -165,2017-08-28,23377000.0,23380000.0,23274000.0,23320000.0,4254405200000.0,big -166,2017-08-29,23176000.0,23375000.0,23163000.0,23346000.0,5362968000000.0,big -167,2017-08-30,23344000.0,23487000.0,23324000.0,23457000.0,6505614400000.0,big -168,2017-08-31,23525000.0,23625000.0,23461000.0,23598000.0,10886656000000.0,big -169,2017-09-01,23639000.0,23678000.0,23615000.0,23631000.0,6503116400000.0,big -170,2017-09-05,23576000.0,23601000.0,23356000.0,23462000.0,9585644000000.0,big -171,2017-09-06,23536000.0,23578000.0,23478000.0,23542000.0,6074156400000.0,big -172,2017-09-07,23575000.0,23577000.0,23494000.0,23539000.0,6086517200000.0,big -173,2017-09-08,23507000.0,23562000.0,23485000.0,23511000.0,6694605200000.0,big -174,2017-09-11,23651000.0,23771000.0,23649000.0,23762000.0,7484542400000.0,big -175,2017-09-12,23802000.0,23846000.0,23782000.0,23842000.0,5967093200000.0,big -176,2017-09-13,23811000.0,23857000.0,23798000.0,23854000.0,6211664000000.0,big -177,2017-09-14,23818000.0,23868000.0,23799000.0,23846000.0,10010141600000.0,big -178,2017-09-15,23830000.0,23888000.0,23819000.0,23878000.0,9959268000000.0,big -179,2017-09-18,23918000.0,23967000.0,23887000.0,23929000.0,4825082400000.0,big -180,2017-09-19,23956000.0,23962000.0,23917000.0,23953000.0,4916178800000.0,big -181,2017-09-20,23962000.0,23974000.0,23852000.0,23961000.0,6217116400000.0,big -182,2017-09-21,23944000.0,23954000.0,23878000.0,23897000.0,5031313600000.0,big -183,2017-09-22,23865000.0,23920000.0,23862000.0,23902000.0,5344666400000.0,big -184,2017-09-25,23874000.0,23913000.0,23772000.0,23853000.0,5955203200000.0,big -185,2017-09-26,23900000.0,23927000.0,23841000.0,23868000.0,5643961600000.0,big -186,2017-09-27,23944000.0,24003000.0,23847000.0,23960000.0,8453261600000.0,big -187,2017-09-28,23930000.0,23998000.0,23920000.0,23989000.0,4673093600000.0,big -188,2017-09-29,23988000.0,24082000.0,23968000.0,24074000.0,8930870400000.0,big -189,2017-10-02,24098000.0,24178000.0,24080000.0,24178000.0,6159604400000.0,big -190,2017-10-03,24191000.0,24233000.0,24169000.0,24230000.0,6972270400000.0,big -191,2017-10-04,24213000.0,24285000.0,24201000.0,24258000.0,5839287200000.0,big -192,2017-10-05,24295000.0,24404000.0,24262000.0,24402000.0,6629198000000.0,big -193,2017-10-06,24353000.0,24406000.0,24325000.0,24374000.0,8416169600000.0,big -194,2017-10-09,24399000.0,24406000.0,24305000.0,24334000.0,3736394400000.0,big -195,2017-10-10,24396000.0,24440000.0,24337000.0,24398000.0,4493441200000.0,big -196,2017-10-11,24388000.0,24437000.0,24370000.0,24437000.0,4975264400000.0,big -197,2017-10-12,24402000.0,24441000.0,24374000.0,24400000.0,4911690800000.0,big -198,2017-10-13,24448000.0,24461000.0,24400000.0,24430000.0,5718941600000.0,big -199,2017-10-16,24455000.0,24484000.0,24418000.0,24463000.0,3988791600000.0,big -200,2017-10-17,24457000.0,24485000.0,24433000.0,24480000.0,3293683600000.0,big -201,,245.21,245.26,244.83,245.04,42670820.0,no date -202,,244.18,245.14,243.72,245.1,64602432.0,no date -203,,245.98,246.4,245.09,246.37,93063952.0,no date -204,,246.72,246.75,245.33,245.41,66701640.0,no date -205,,245.88,246.1,245.45,245.84,69853928.0,no date -206,,245.48,245.6,243.39,244.63,108236672.0,no date -207,,245.3,245.59,244.81,244.94,72840760.0,no date -208,,245.76,247.12,244.95,246.94,89292576.0,no date -209,,246.33,246.84,245.7,246.02,56652224.0,no date -210,,246.44,246.69,246.08,246.41,62933720.0,no date -211,,247.26,247.63,246.33,246.73,56565660.0,no date -212,,246.66,246.98,245.49,246.83,58910404.0,no date -213,,247.0,247.7,246.55,247.65,62187496.0,no date -214,,247.51,248.18,247.43,248.04,51817160.0,no date -215,,248.15,248.52,247.31,247.86,60008920.0,no date -216,,247.67,248.39,247.37,248.29,52669760.0,no date -217,,246.96,247.6,245.65,247.39,99230672.0,no date -218,,246.96,247.5,246.62,247.31,62599644.0,no date -219,,246.56,247.79,246.52,247.54,52418324.0,no date -220,,246.66,247.08,245.8,246.96,63988136.0,no date -221,,245.9,246.48,244.95,245.73,84334432.0,no date -222,,246.76,248.22,246.72,247.82,70731712.0,no date -223,,247.43,247.79,247.0,247.09,79059392.0,no date -224,,247.36,247.73,247.09,247.51,50171324.0,no date -225,,248.35,249.33,247.47,249.13,72192504.0,no date -226,,249.14,249.28,248.73,248.91,46996584.0,no date -227,,249.45,249.6,249.29,249.48,29070892.0,no date -228,,249.53,249.86,249.14,249.36,54553804.0,no date -229,,249.87,251.92,249.77,251.89,103286312.0,no date -230,,252.03,252.62,251.25,251.74,80891176.0,no date -231,,252.74,254.94,252.66,253.94,133469840.0,no date -232,,253.7,254.23,249.87,253.41,171557392.0,no date -233,,255.19,255.65,253.05,253.11,98140184.0,no date -234,,253.38,254.07,252.05,252.2,81394656.0,no date -235,,251.89,252.71,251.74,252.24,79207304.0,no date -236,,252.1,253.38,251.96,253.04,80584848.0,no date -237,,253.92,254.43,253.0,254.42,79901608.0,no date -238,,254.49,255.25,254.39,255.19,86699232.0,no date -239,,255.43,256.15,255.22,255.64,88909792.0,no date -240,,255.9,256.38,255.51,255.61,107391488.0,no date -241,,255.93,256.06,254.51,254.56,105055176.0,no date -242,,255.66,257.19,255.6,256.68,150146832.0,no date -243,,258.21,258.7,258.1,258.31,86856320.0,no date -244,,258.58,258.63,257.24,257.32,85536976.0,no date -245,,258.38,258.44,256.86,257.18,79690000.0,no date -246,,257.87,258.49,257.44,257.71,69598728.0,no date -247,,257.73,257.77,257.06,257.65,81734768.0,no date -248,,257.2,257.58,257.04,257.34,46976656.0,no date -249,,257.52,257.86,257.16,257.46,59962032.0,no date -250,,258.01,258.04,257.59,257.99,46843448.0,no date -251,2017-12-29,1.293e-08,1.293e-08,1.284e-08,1e-08,99683152000000.0,micro -252,2018-01-02,1.289e-08,1.294e-08,1.287e-08,2e-08,89973440000000.0,micro -253,2018-01-03,1.295e-08,1.303e-08,1.295e-08,1e-08,93518840000000.0,micro -254,2018-01-04,1.306e-08,1.31e-08,1.302e-08,1e-08,83723648000000.0,micro -255,2018-01-05,1.312e-08,1.317e-08,1.309e-08,1e-08,86721784000000.0,micro -256,2018-01-08,1.316e-08,1.319e-08,1.314e-08,2e-08,59513708000000.0,micro -257,2018-01-09,1.321e-08,1.325e-08,1.319e-08,1.322e-08,59445976000000.0,micro -258,2018-01-10,1.317e-08,1.321e-08,1.314e-08,1.32e-08,72238032000000.0,micro -259,2018-01-11,1.323e-08,1.329e-08,1.322e-08,1.329e-08,64749016000000.0,micro -260,2018-01-12,1.331e-08,1.339e-08,1.329e-08,1.338e-08,94293048000000.0,micro -261,2018-01-16,1.345e-08,1.348e-08,1.33e-08,1.333e-08,110634704000000.0,micro -262,2018-01-17,1.338e-08,1.348e-08,1.333e-08,1.346e-08,117595008000000.0,micro -263,2018-01-18,1.345e-08,1.348e-08,1.341e-08,1.344e-08,104584464000000.0,micro -264,2018-01-19,1.347e-08,1.35e-08,1.344e-08,1.35e-08,146315344000000.0,micro -265,2018-01-22,1.349e-08,1.361e-08,1.348e-08,1.361e-08,94818768000000.0,micro -266,2018-01-23,1.361e-08,1.365e-08,1.359e-08,1.364e-08,100801672000000.0,micro -267,2018-01-24,1.367e-08,1.371e-08,1.357e-08,1.363e-08,139977680000000.0,micro -268,2018-01-25,1.368e-08,1.368e-08,1.359e-08,1.364e-08,87825816000000.0,micro -269,2018-01-26,1.368e-08,1.38e-08,1.367e-08,1.38e-08,111868160000000.0,micro -270,2018-01-29,1.376e-08,1.379e-08,1.37e-08,1.37e-08,93568600000000.0,micro -271,2018-01-30,1.36e-08,1.371e-08,1.354e-08,1.356e-08,136842368000000.0,micro -272,2018-01-31,1.361e-08,1.364e-08,1.351e-08,1.357e-08,123502168000000.0,micro -273,2018-02-01,1.353e-08,1.363e-08,1.351e-08,1.356e-08,93552120000000.0,micro -274,2018-02-02,1.348e-08,1.349e-08,1.326e-08,1.326e-08,179804944000000.0,micro -275,2018-02-05,1.316e-08,1.328e-08,1.268e-08,1.271e-08,305963968000000.0,micro -276,2018-02-06,1.251e-08,1.298e-08,1.245e-08,1.296e-08,368619296000000.0,micro -277,2018-02-07,1.293e-08,1.311e-08,1.288e-08,1.289e-08,173784240000000.0,micro -278,2018-02-08,1.29e-08,1.291e-08,1.24e-08,1.24e-08,255885040000000.0,micro -279,2018-02-09,1.255e-08,1.269e-08,1.217e-08,1.259e-08,294421856000000.0,micro -280,2018-02-12,1.27e-08,1.285e-08,1.26e-08,1.277e-08,149239040000000.0,micro -281,2018-02-13,1.271e-08,1.283e-08,1.268e-08,1.28e-08,84333360000000.0,micro -282,2018-02-14,1.272e-08,1.3e-08,1.272e-08,1.298e-08,125358160000000.0,micro -283,2018-02-15,1.307e-08,1.314e-08,1.294e-08,1.314e-08,115457688000000.0,micro -284,2018-02-16,1.311e-08,1.325e-08,1.311e-08,1.315e-08,166561968000000.0,micro -285,2018-02-20,1.31e-08,1.317e-08,1.302e-08,1.306e-08,89676400000000.0,micro -286,2018-02-21,1.309e-08,1.322e-08,1.299e-08,1.3e-08,102669592000000.0,micro -287,2018-02-22,1.305e-08,1.314e-08,1.298e-08,1.302e-08,114742312000000.0,micro -288,2018-02-23,1.308e-08,1.322e-08,1.306e-08,1.322e-08,96318072000000.0,micro -289,2018-02-26,1.328e-08,1.338e-08,1.325e-08,1.338e-08,89802808000000.0,micro -290,2018-02-27,1.339e-08,1.343e-08,1.321e-08,1.321e-08,102893264000000.0,micro -291,2018-02-28,1.327e-08,1.33e-08,1.306e-08,1.308e-08,126575120000000.0,micro -292,2018-03-01,1.307e-08,1.315e-08,1.28e-08,1.289e-08,183626128000000.0,micro -293,2018-03-02,1.28e-08,1.298e-08,1.275e-08,1.295e-08,144408144000000.0,micro -294,2018-03-05,1.289e-08,1.314e-08,1.288e-08,1.31e-08,101032888000000.0,micro -295,2018-03-06,1.316e-08,1.316e-08,1.305e-08,1.314e-08,82245904000000.0,micro -296,2018-03-07,1.302e-08,1.315e-08,1.301e-08,1.313e-08,90396808000000.0,micro -297,2018-03-08,1.317e-08,1.32e-08,1.311e-08,1.319e-08,69462520000000.0,micro -298,2018-03-09,1.327e-08,1.342e-08,1.325e-08,1.342e-08,117975584000000.0,micro -299,2018-03-12,1.344e-08,1.347e-08,1.339e-08,1.341e-08,74678496000000.0,micro -300,2018-03-13,1.347e-08,1.35e-08,1.329e-08,1.332e-08,95490048000000.0,micro -301,2018-03-14,267.57,267.77,264.54,265.15,109949368.0, -302,2018-03-15,265.71,266.41,264.31,264.86,86627344.0, -303,2018-03-16,265.44,266.3,265.09,265.15,103769888.0, -304,2018-03-19,264.32,265.34,259.75,261.56,112937344.0, -305,2018-03-20,261.99,262.7,261.26,262.0,61797672.0,increasing -306,2018-03-21,262.0,262.71,261.27,262.01,61798672.0,increasing -307,2018-03-22,262.01,262.71999999999997,261.28,262.02,61799672.0,increasing -308,2018-03-23,262.02,262.72999999999996,261.28999999999996,262.03,61800672.0,increasing -309,2018-03-26,262.03,262.73999999999995,261.29999999999995,262.03999999999996,61801672.0,increasing -310,2018-03-27,262.03999999999996,262.74999999999994,261.30999999999995,262.04999999999995,61802672.0,increasing -311,2018-03-28,262.04999999999995,262.75999999999993,261.31999999999994,262.05999999999995,61803672.0,increasing -312,2018-03-29,262.05999999999995,262.7699999999999,261.3299999999999,262.06999999999994,61804672.0,increasing -313,2018-04-02,262.06999999999994,262.7799999999999,261.3399999999999,262.0799999999999,61805672.0,increasing -314,2018-04-03,262.0799999999999,262.7899999999999,261.3499999999999,262.0899999999999,61806672.0,increasing -315,2018-04-04,262.0899999999999,262.7999999999999,261.3599999999999,262.0999999999999,61807672.0,increasing -316,2018-04-05,262.0999999999999,262.8099999999999,261.3699999999999,262.1099999999999,61808672.0,increasing -317,2018-04-06,262.1099999999999,262.8199999999999,261.3799999999999,262.1199999999999,61809672.0,increasing -318,2018-04-09,262.1199999999999,262.82999999999987,261.3899999999999,262.1299999999999,61810672.0,increasing -319,2018-04-10,262.1299999999999,262.83999999999986,261.39999999999986,262.1399999999999,61811672.0,increasing -320,2018-04-11,262.1399999999999,262.84999999999985,261.40999999999985,262.14999999999986,61812672.0,increasing -321,2018-04-12,262.14999999999986,262.85999999999984,261.41999999999985,262.15999999999985,61813672.0,increasing -322,2018-04-13,262.15999999999985,262.86999999999983,261.42999999999984,262.16999999999985,61814672.0,increasing -323,2018-04-16,262.16999999999985,262.8799999999998,261.4399999999998,262.17999999999984,61815672.0,increasing -324,2018-04-17,262.17999999999984,262.8899999999998,261.4499999999998,262.1899999999998,61816672.0,increasing -325,2018-04-18,262.1899999999998,262.8999999999998,261.4599999999998,262.1999999999998,61817672.0,increasing -326,2018-04-19,262.1999999999998,262.9099999999998,261.4699999999998,262.2099999999998,61818672.0,increasing -327,2018-04-20,262.2099999999998,262.9199999999998,261.4799999999998,262.2199999999998,61819672.0,increasing -328,2018-04-23,262.2199999999998,262.9299999999998,261.4899999999998,262.2299999999998,61820672.0,increasing -329,2018-04-24,262.2299999999998,262.93999999999977,261.4999999999998,262.2399999999998,61821672.0,increasing -330,2018-04-25,254.23,255.41,252.24,254.93,107386584.0,decreasing -331,2018-04-26,254.22,255.4,252.23000000000002,254.92000000000002,107385584.0,decreasing -332,2018-04-27,254.21,255.39000000000001,252.22000000000003,254.91000000000003,107384584.0,decreasing -333,2018-04-30,254.20000000000002,255.38000000000002,252.21000000000004,254.90000000000003,107383584.0,decreasing -334,2018-05-01,254.19000000000003,255.37000000000003,252.20000000000005,254.89000000000004,107382584.0,decreasing -335,2018-05-02,254.18000000000004,255.36000000000004,252.19000000000005,254.88000000000005,107381584.0,decreasing -336,2018-05-03,254.17000000000004,255.35000000000005,252.18000000000006,254.87000000000006,107380584.0,decreasing -337,2018-05-04,254.16000000000005,255.34000000000006,252.17000000000007,254.86000000000007,107379584.0,decreasing -338,2018-05-07,254.15000000000006,255.33000000000007,252.16000000000008,254.85000000000008,107378584.0,decreasing -339,2018-05-08,254.14000000000007,255.32000000000008,252.1500000000001,254.8400000000001,107377584.0,decreasing -340,2018-05-09,254.13000000000008,255.3100000000001,252.1400000000001,254.8300000000001,107376584.0,decreasing -341,2018-05-10,254.1200000000001,255.3000000000001,252.1300000000001,254.8200000000001,107375584.0,decreasing -342,2018-05-11,254.1100000000001,255.2900000000001,252.12000000000012,254.81000000000012,107374584.0,decreasing -343,2018-05-14,254.1000000000001,255.28000000000011,252.11000000000013,254.80000000000013,107373584.0,decreasing -344,2018-05-15,254.09000000000012,255.27000000000012,252.10000000000014,254.79000000000013,107372584.0,decreasing -345,2018-05-16,254.08000000000013,255.26000000000013,252.09000000000015,254.78000000000014,107371584.0,decreasing -346,2018-05-17,254.07000000000014,255.25000000000014,252.08000000000015,254.77000000000015,107370584.0,decreasing -347,2018-05-18,254.06000000000014,255.24000000000015,252.07000000000016,254.76000000000016,107369584.0,decreasing -348,2018-05-21,254.05000000000015,255.23000000000016,252.06000000000017,254.75000000000017,107368584.0,decreasing -349,2018-05-22,254.04000000000016,255.22000000000017,252.05000000000018,254.74000000000018,107367584.0,decreasing -350,2018-05-23,254.03000000000017,255.21000000000018,252.0400000000002,254.7300000000002,107366584.0,decreasing -351,2018-05-24,254.02000000000018,255.2000000000002,252.0300000000002,254.7200000000002,107365584.0,decreasing -352,2018-05-25,254.0100000000002,255.1900000000002,252.0200000000002,254.7100000000002,107364584.0,decreasing -353,2018-05-29,254.0000000000002,255.1800000000002,252.01000000000022,254.70000000000022,107363584.0,decreasing -354,2018-05-30,253.9900000000002,255.17000000000021,252.00000000000023,254.69000000000023,107362584.0,decreasing -355,2018-05-31,-263.16,263.49,261.33,261.99,96713160.0,negative -356,2018-06-01,263.42,264.9,263.34,264.57,73691520.0,negative -357,2018-06-04,265.47,-266.1,265.2,265.82,46934832.0,negative -358,2018-06-05,265.97,266.43,-265.13,-266.02,52881036.0,negative -359,2018-06-06,266.68,268.36,266.01,268.24,-64874192.0,negative -360,2018-06-07,270.77,269.09,267.22,268.21,75460928.0,illogical -361,2018-06-08,267.71,255.06,267.53,269.0,74602920.0,illogical -362,2018-06-11,269.25,270.15,275.12,280.36,60903392.0,illogical -363,2018-06-12,269.82,270.11,269.0,269.71,74798688.0, -364,2018-06-13,269.97,270.25,268.63,268.85,81770464.0, -365,2018-06-14,269.8,270.11,268.88,269.53,79730104.0, -366,2018-06-15,268.67,269.55,267.45,269.18,123585600.0, -367,2018-06-18,267.59,268.77,267.07,268.63,54479888.0, -368,2018-06-19,266.14,267.84,265.69,267.6,100410976.0, -369,2018-06-20,268.35,268.78,267.69,268.06,55373416.0, -370,2018-06-21,268.05,268.07,265.83,266.38,73159376.0, -371,2018-06-22,267.76,267.88,266.62,266.86,58283384.0, -372,2018-06-25,265.6,265.77,261.38,263.23,141924096.0, -373,2018-06-26,263.85,264.74,263.02,263.81,70710976.0, -374,2018-06-27,264.45,266.01,261.46,261.63,108213904.0, -375,2018-06-28,261.57,263.96,260.79,263.12,78913504.0, -376,2018-06-29,264.32,265.81,263.37,263.5,100473760.0, -377,2018-07-02,261.78,264.24,261.52,264.06,65431128.0, -378,2018-07-03,265.05,265.15,262.67,263.13,43432576.0, -379,2018-07-05,264.36,265.35,263.19,265.28,58606568.0, -380,2018-07-06,265.31,267.93,264.89,267.52,68456816.0, -381,2018-07-09,268.62,269.99,268.57,269.93,52042820.0, -382,2018-07-10,270.43,271.01,270.11,270.9,53501064.0, -383,2018-07-11,269.2,270.07,268.59,268.92,79329656.0, -384,2018-07-12,270.3,271.42,269.64,271.36,61899772.0, -385,2018-07-13,271.16,271.9,270.67,271.57,49659024.0, -386,2018-07-16,271.62,271.78,270.84,271.33,49624096.0, -387,2018-07-17,270.48,272.85,270.43,272.43,53860032.0, -388,2018-07-18,272.51,273.12,272.03,273.0,45910016.0, -389,2018-07-19,272.27,272.69,271.45,271.97,63225212.0, -390,2018-07-20,271.75,272.44,271.48,271.66,84804656.0, -391,2018-07-23,271.44,272.39,271.06,272.16,48436568.0, -392,2018-07-24,273.71,274.46,272.58,273.53,70035320.0, -393,2018-07-25,273.26,276.22,273.21,275.87,81211824.0, -394,2018-07-26,275.08,275.96,274.97,275.21,59629476.0, -395,2018-07-27,275.57,275.68,272.34,273.35,79050080.0, -396,2018-07-30,273.44,273.61,271.35,271.92,65624404.0, -397,2018-07-31,272.76,273.93,272.34,273.26,70594928.0, -398,2018-08-01,273.49,274.04,272.1,272.81,55443260.0, -399,2018-08-02,0.0,0.0,0.0,0.0,0.0,zeros -400,2018-08-03,0.0,0.0,0.0,0.0,0.0,zeros -401,2018-08-06,0.0,0.0,0.0,0.0,0.0,zeros -402,2018-08-07,0.0,0.0,0.0,0.0,0.0,zeros -403,2018-08-08,0.0,0.0,0.0,0.0,0.0,zeros -404,2018-08-09,0.0,0.0,0.0,0.0,0.0,zeros -405,2018-08-10,0.0,0.0,0.0,0.0,0.0,zeros -406,2018-08-13,0.0,0.0,0.0,0.0,0.0,zeros -407,2018-08-14,0.0,0.0,0.0,0.0,0.0,zeros -408,2018-08-15,0.0,0.0,0.0,0.0,0.0,zeros -409,2018-08-16,0.0,0.0,0.0,0.0,0.0,zeros -410,2018-08-17,0.0,0.0,0.0,0.0,0.0,zeros -411,2018-08-20,0.0,0.0,0.0,0.0,0.0,zeros -412,2018-08-21,0.0,0.0,0.0,0.0,0.0,zeros -413,2018-08-22,0.0,0.0,0.0,0.0,0.0,zeros -414,2018-08-23,0.0,0.0,0.0,0.0,0.0,zeros -415,2018-08-24,0.0,0.0,0.0,0.0,0.0,zeros -416,2018-08-27,0.0,0.0,0.0,0.0,0.0,zeros -417,2018-08-28,0.0,0.0,0.0,0.0,0.0,zeros -418,2018-08-29,0.0,0.0,0.0,0.0,0.0,zeros -419,2018-08-30,0.0,0.0,0.0,0.0,0.0,zeros -420,2018-08-31,0.0,0.0,0.0,0.0,0.0,zeros -421,2018-09-04,0.0,0.0,0.0,0.0,0.0,zeros -422,2018-09-05,0.0,0.0,0.0,0.0,0.0,zeros -423,2018-09-06,0.0,0.0,0.0,0.0,0.0,zeros -424,2018-09-07,0.0,0.0,0.0,0.0,0.0,zeros -425,2018-09-10,0.0,0.0,0.0,0.0,0.0,zeros -426,2018-09-11,0.0,0.0,0.0,0.0,0.0,zeros -427,2018-09-12,0.0,0.0,0.0,0.0,0.0,zeros -428,2018-09-13,0.0,0.0,0.0,0.0,0.0,zeros -429,2018-09-14,0.0,0.0,0.0,0.0,0.0,zeros -430,2018-09-17,0.0,0.0,0.0,0.0,0.0,zeros -431,2018-09-18,0.0,0.0,0.0,0.0,0.0,zeros -432,2018-09-19,0.0,0.0,0.0,0.0,0.0,zeros -433,2018-09-20,0.0,0.0,0.0,0.0,0.0,zeros -434,2018-09-21,0.0,0.0,0.0,0.0,0.0,zeros -435,2018-09-24,0.0,0.0,0.0,0.0,0.0,zeros -436,2018-09-25,0.0,0.0,0.0,0.0,0.0,zeros -437,2018-09-26,0.0,0.0,0.0,0.0,0.0,zeros -438,2018-09-27,0.0,0.0,0.0,0.0,0.0,zeros -439,2018-09-28,0.0,0.0,0.0,0.0,0.0,zeros -440,2018-10-01,0.0,0.0,0.0,0.0,0.0,zeros -441,2018-10-02,0.0,0.0,0.0,0.0,0.0,zeros -442,2018-10-03,0.0,0.0,0.0,0.0,0.0,zeros -443,2018-10-04,0.0,0.0,0.0,0.0,0.0,zeros -444,2018-10-05,0.0,0.0,0.0,0.0,0.0,zeros -445,2018-10-08,0.0,0.0,0.0,0.0,0.0,zeros -446,2018-10-09,0.0,0.0,0.0,0.0,0.0,zeros -447,2018-10-10,0.0,0.0,0.0,0.0,0.0,zeros -448,2018-10-11,0.0,0.0,0.0,0.0,0.0,zeros -449,2018-10-12,0.0,0.0,0.0,0.0,0.0,zeros -450,2018-10-15,,,,,,nulls -451,2018-10-16,,,,,,nulls -452,2018-10-17,,,,,,nulls -453,2018-10-18,,,,,,nulls -454,2018-10-19,,,,,,nulls -455,2018-10-22,,,,,,nulls -456,2018-10-23,,,,,,nulls -457,2018-10-24,,,,,,nulls -458,2018-10-25,,,,,,nulls -459,2018-10-26,,,,,,nulls -460,2018-10-29,,,,,,nulls -461,2018-10-30,,,,,,nulls -462,2018-10-31,,,,,,nulls -463,2018-11-01,,,,,,nulls -464,2018-11-02,,,,,,nulls -465,2018-11-05,,,,,,nulls -466,2018-11-06,,,,,,nulls -467,2018-11-07,,,,,,nulls -468,2018-11-08,,,,,,nulls -469,2018-11-09,,,,,,nulls -470,2018-11-12,,,,,,nulls -471,2018-11-13,,,,,,nulls -472,2018-11-14,,,,,,nulls -473,2018-11-15,,,,,,nulls -474,2018-11-16,,,,,,nulls -475,2018-11-19,,,,,,nulls -476,2018-11-20,,,,,,nulls -477,2018-11-21,,,,,,nulls -478,2018-11-23,,,,,,nulls -479,2018-11-26,,,,,,nulls -480,2018-11-27,,,,,,nulls -481,2018-11-28,,,,,,nulls -482,2018-11-29,,,,,,nulls -483,2018-11-30,,,,,,nulls -484,2018-12-03,,,,,,nulls -485,2018-12-04,,,,,,nulls -486,2018-12-06,,,,,,nulls -487,2018-12-07,,,,,,nulls -488,2018-12-10,,,,,,nulls -489,2018-12-11,,,,,,nulls -490,2018-12-12,,,,,,nulls -491,2018-12-13,,,,,,nulls -492,2018-12-14,,,,,,nulls -493,2018-12-17,,,,,,nulls -494,2018-12-18,,,,,,nulls -495,2018-12-19,,,,,,nulls -496,2018-12-20,,,,,,nulls -497,2018-12-21,,,,,,nulls -498,2018-12-24,,,,,,nulls -499,2018-12-26,,,,,,nulls -500,2018-12-27,,,,,,nulls -501,2018-12-28,244.94,246.73,241.87,243.15,155998912.0, -502,2018-12-31,244.92,245.54,242.87,245.28,147031456.0, +index,date,open,high,low,close,volume,scenario +1,2017-01-03,212.61,213.35,211.52,212.8,96708880.0,normal +2,2017-01-04,213.16,214.22,213.15,214.06,83348752.0,normal +3,2017-01-05,213.77,214.06,213.02,213.89,82961968.0,normal +4,2017-01-06,214.02,215.17,213.42,214.66,75744152.0,normal +5,2017-01-09,214.38,214.53,213.91,213.95,49684316.0,normal +6,2017-01-10,213.97,214.89,213.52,213.95,67500792.0,normal +7,2017-01-11,213.86,214.55,213.13,214.55,79014928.0,normal +8,2017-01-12,213.99,214.22,212.53,214.02,76329760.0,normal +9,2017-01-13,214.21,214.84,214.17,214.51,66385084.0,normal +10,2017-01-17,213.81,214.25,213.33,213.75,64821664.0,normal +11,2017-01-18,214.02,214.27,213.42,214.22,57997156.0,normal +12,2017-01-19,214.31,214.46,212.96,213.43,70503512.0,normal +13,2017-01-20,214.18,214.75,213.49,214.21,136721344.0,normal +14,2017-01-23,213.85,214.28,212.83,213.66,79450624.0,normal +15,2017-01-24,213.89,215.48,213.77,215.03,101142584.0,normal +16,2017-01-25,216.07,216.89,215.89,216.89,89374928.0,normal +17,2017-01-26,216.73,217.02,216.36,216.66,63477304.0,normal +18,2017-01-27,216.75,216.91,216.12,216.32,63202528.0,normal +19,2017-01-30,215.57,215.59,213.9,214.98,84399624.0,normal +20,2017-01-31,214.44,215.03,213.82,214.96,80317680.0,normal +21,2017-02-01,215.65,215.96,214.4,215.05,83743792.0,normal +22,2017-02-02,214.65,215.5,214.29,215.19,73730552.0,normal +23,2017-02-03,216.18,216.87,215.84,216.67,85273832.0,normal +24,2017-02-06,216.23,216.66,215.92,216.28,61169192.0,normal +25,2017-02-07,216.71,216.97,216.09,216.29,61318484.0,normal +26,2017-02-08,215.98,216.72,215.7,216.58,54581376.0,normal +27,2017-02-09,216.88,218.19,216.84,217.86,69811760.0,normal +28,2017-02-10,218.24,218.97,217.88,218.72,69875952.0,normal +29,2017-02-13,219.26,220.19,219.23,219.91,58408632.0,normal +30,2017-02-14,219.71,220.8,219.33,220.79,75266840.0,normal +31,2017-02-15,220.55,222.15,220.5,221.94,91860344.0,normal +32,2017-02-16,221.98,222.16,220.93,221.75,89676304.0,normal +33,2017-02-17,221.03,222.1,221.01,222.1,81718352.0,normal +34,2017-02-21,222.51,223.62,222.5,223.43,94146880.0,normal +35,2017-02-22,222.98,223.47,222.8,223.23,65747160.0,normal +36,2017-02-23,223.79,223.81,222.55,223.38,78978816.0,normal +37,2017-02-24,222.45,223.71,222.41,223.66,87198608.0,normal +38,2017-02-27,223.57,224.2,223.29,224.01,59819992.0,normal +39,2017-02-28,223.6,223.86,222.98,223.41,102631472.0,normal +40,2017-03-01,225.22,227.04,225.2,226.53,157879712.0,normal +41,2017-03-02,226.33,226.34,225.05,225.11,74353376.0,normal +42,2017-03-03,225.01,225.43,224.6,225.25,86767480.0,normal +43,2017-03-06,224.38,224.97,223.92,224.58,58630368.0,normal +44,2017-03-07,224.25,224.64,223.68,223.91,68910464.0,normal +45,2017-03-08,224.23,224.51,223.34,223.49,82739456.0,normal +46,2017-03-09,223.62,224.13,222.72,223.78,95986360.0,normal +47,2017-03-10,224.82,224.87,223.52,224.56,86785840.0,normal +48,2017-03-13,224.49,224.72,224.13,224.67,60604724.0,normal +49,2017-03-14,224.08,224.13,223.14,223.81,63382108.0,normal +50,2017-03-15,224.44,226.21,224.18,225.75,101699816.0,normal +51,2017-03-16,225.0,225.0,225.0,225.0,100000000.0,flatline +52,2017-03-17,225.0,225.0,225.0,225.0,100000000.0,flatline +53,2017-03-20,225.0,225.0,225.0,225.0,100000000.0,flatline +54,2017-03-21,225.0,225.0,225.0,225.0,100000000.0,flatline +55,2017-03-22,225.0,225.0,225.0,225.0,100000000.0,flatline +56,2017-03-23,225.0,225.0,225.0,225.0,100000000.0,flatline +57,2017-03-24,225.0,225.0,225.0,225.0,100000000.0,flatline +58,2017-03-27,225.0,225.0,225.0,225.0,100000000.0,flatline +59,2017-03-28,225.0,225.0,225.0,225.0,100000000.0,flatline +60,2017-03-29,225.0,225.0,225.0,225.0,100000000.0,flatline +61,2017-03-30,225.0,225.0,225.0,225.0,100000000.0,flatline +62,2017-03-31,225.0,225.0,225.0,225.0,100000000.0,flatline +63,2017-04-03,225.0,225.0,225.0,225.0,100000000.0,flatline +64,2017-04-04,225.0,225.0,225.0,225.0,100000000.0,flatline +65,2017-04-05,225.0,225.0,225.0,225.0,100000000.0,flatline +66,2017-04-06,225.0,225.0,225.0,225.0,100000000.0,flatline +67,2017-04-07,225.0,225.0,225.0,225.0,100000000.0,flatline +68,2017-04-10,225.0,225.0,225.0,225.0,100000000.0,flatline +69,2017-04-11,225.0,225.0,225.0,225.0,100000000.0,flatline +70,2017-04-12,225.0,225.0,225.0,225.0,100000000.0,flatline +71,2017-04-13,225.0,225.0,225.0,225.0,100000000.0,flatline +72,2017-04-17,225.0,225.0,225.0,225.0,100000000.0,flatline +73,2017-04-18,225.0,225.0,225.0,225.0,100000000.0,flatline +74,2017-04-19,225.0,225.0,225.0,225.0,100000000.0,flatline +75,2017-04-20,225.0,225.0,225.0,225.0,100000000.0,flatline +76,2017-04-21,225.0,225.0,225.0,225.0,100000000.0,flatline +77,2017-04-24,225.0,225.0,225.0,225.0,100000000.0,flatline +78,2017-04-25,225.0,225.0,225.0,225.0,100000000.0,flatline +79,2017-04-26,225.0,225.0,225.0,225.0,100000000.0,flatline +80,2017-04-27,225.0,225.0,225.0,225.0,100000000.0,flatline +81,2017-04-28,225.0,225.0,225.0,225.0,100000000.0,flatline +82,2017-05-01,225.0,225.0,225.0,225.0,100000000.0,flatline +83,2017-05-02,225.0,225.0,225.0,225.0,100000000.0,flatline +84,2017-05-03,225.0,225.0,225.0,225.0,100000000.0,flatline +85,2017-05-04,225.0,225.0,225.0,225.0,100000000.0,flatline +86,2017-05-05,225.0,225.0,225.0,225.0,100000000.0,flatline +87,2017-05-08,225.0,225.0,225.0,225.0,100000000.0,flatline +88,2017-05-09,225.0,225.0,225.0,225.0,100000000.0,flatline +89,2017-05-10,225.0,225.0,225.0,225.0,100000000.0,flatline +90,2017-05-11,225.0,225.0,225.0,225.0,100000000.0,flatline +91,2017-05-12,225.0,225.0,225.0,225.0,100000000.0,flatline +92,2017-05-15,225.0,225.0,225.0,225.0,100000000.0,flatline +93,2017-05-16,225.0,225.0,225.0,225.0,100000000.0,flatline +94,2017-05-17,225.0,225.0,225.0,225.0,100000000.0,flatline +95,2017-05-18,225.0,225.0,225.0,225.0,100000000.0,flatline +96,2017-05-19,225.0,225.0,225.0,225.0,100000000.0,flatline +97,2017-05-22,225.0,225.0,225.0,225.0,100000000.0,flatline +98,2017-05-23,225.0,225.0,225.0,225.0,100000000.0,flatline +99,2017-05-24,225.0,225.0,225.0,225.0,100000000.0,flatline +100,2017-05-25,225.0,225.0,225.0,225.0,100000000.0,flatline +101,2017-05-26,0.00022919,0.00022953,0.00022909999999999999,0.00022935,49.14262,tiny +102,2017-05-30,0.000229,0.00022943,0.00022883000000000002,0.00022915,37.098796,tiny +103,2017-05-31,0.00022947,0.00022951,0.00022834,0.00022909,96.742576,tiny +104,2017-06-01,0.0002296,0.00023094,0.00022928,0.00023092,72.678144,tiny +105,2017-06-02,0.00023097,0.00023186000000000002,0.00023065,0.00023169,93.444032,tiny +106,2017-06-05,0.0002315,0.00023181,0.0002313,0.00023150999999999998,47.10748,tiny +107,2017-06-06,0.0002309,0.00023150999999999998,0.00023069,0.00023077000000000001,53.089976,tiny +108,2017-06-07,0.00023113999999999999,0.00023145,0.00023040999999999998,0.00023119999999999998,57.061952,tiny +109,2017-06-08,0.00023131,0.00023184,0.00023074,0.00023132,69.504536,tiny +110,2017-06-09,0.00023161000000000001,0.00023248,0.00022958,0.00023096,139.383184,tiny +111,2017-06-12,0.0002307,0.00023097,0.00022999,0.00023092,90.74816,tiny +112,2017-06-13,0.00023150999999999998,0.0002321,0.00023113,0.00023205,63.303744,tiny +113,2017-06-14,0.00023234000000000002,0.00023234999999999998,0.00023085,0.00023175,82.837904,tiny +114,2017-06-15,0.00023027,0.00023144,0.00022997,0.00023131,70.04644,tiny +115,2017-06-16,0.00023148,0.00023154,0.00023040000000000002,0.00023136,88.67688,tiny +116,2017-06-19,0.00023226,0.00023335,0.00023216,0.00023328,68.299992,tiny +117,2017-06-20,0.00023288999999999997,0.0002329,0.00023169,0.00023171000000000002,59.681776,tiny +118,2017-06-21,0.0002321,0.00023226,0.00023113999999999999,0.00023165,58.70768,tiny +119,2017-06-22,0.00023166,0.00023221,0.00023136,0.00023155000000000002,46.301224,tiny +120,2017-06-23,0.00023161000000000001,0.00023218999999999998,0.00023119,0.00023181999999999999,70.253848,tiny +121,2017-06-26,0.00023256,0.00023302000000000002,0.00023174,0.00023197999999999998,59.465848,tiny +122,2017-06-27,0.00023174,0.00023206,0.00023009000000000001,0.00023011,86.259016,tiny +123,2017-06-28,0.00023122,0.00023238,0.00023097,0.00023217,73.458688,tiny +124,2017-06-29,0.00023233000000000002,0.00023239,0.0002288,0.00023013,112.165824,tiny +125,2017-06-30,0.00023101,0.00023141999999999998,0.00023034,0.00023056000000000002,91.05508,tiny +126,2017-07-03,0.00023159,0.00023206,0.00023094999999999998,0.00023094999999999998,41.063396,tiny +127,2017-07-05,0.00023134999999999999,0.00023171000000000002,0.00023046,0.00023148,57.082112,tiny +128,2017-07-06,0.00023063999999999997,0.00023077000000000001,0.00022916,0.00022936,69.339864,tiny +129,2017-07-07,0.00022999,0.00023101,0.00022938,0.00023085,60.799664,tiny +130,2017-07-10,0.0002307,0.00023150999999999998,0.00023052,0.0002311,38.451396,tiny +131,2017-07-11,0.0002309,0.00023127,0.00022965,0.00023093,52.810484,tiny +132,2017-07-12,0.00023199,0.00023284,0.00023199,0.00023265999999999998,62.517696,tiny +133,2017-07-13,0.00023266999999999998,0.00023318000000000001,0.00023242,0.00023305,41.396728,tiny +134,2017-07-14,0.00023306,0.00023453,0.00023295,0.00023413999999999998,63.201796,tiny +135,2017-07-17,0.00023405000000000002,0.00023447,0.00023391999999999998,0.00023411000000000002,35.167316,tiny +136,2017-07-18,0.00023366,0.00023428999999999998,0.00023328999999999998,0.00023424,44.827112,tiny +137,2017-07-19,0.00023458000000000002,0.00023551,0.00023457,0.0002355,53.52328,tiny +138,2017-07-20,0.00023578,0.00023591,0.00023501,0.00023561,49.434036,tiny +139,2017-07-21,0.00023497999999999998,0.00023543000000000001,0.00023473,0.0002354,93.037592,tiny +140,2017-07-24,0.00023531,0.00023549,0.00023483,0.00023534,48.896096,tiny +141,2017-07-25,0.00023616,0.00023628,0.00023567,0.00023591,57.593908,tiny +142,2017-07-26,0.00023622999999999998,0.00023627,0.00023564,0.00023591999999999998,49.895744,tiny +143,2017-07-27,0.00023643,0.00023647,0.00023426,0.00023569999999999998,74.217968,tiny +144,2017-07-28,0.00023518,0.00023557,0.00023468,0.00023543000000000001,52.531244,tiny +145,2017-07-31,0.00023587,0.00023597,0.00023506999999999998,0.00023529,69.049712,tiny +146,2017-08-01,0.00023595,0.00023599000000000002,0.00023524,0.00023582,57.735292,tiny +147,2017-08-02,0.00023596,0.00023609,0.00023490999999999999,0.00023593,49.513776,tiny +148,2017-08-03,0.00023581,0.00023584,0.00023516999999999999,0.00023548,42.848608,tiny +149,2017-08-04,0.00023600999999999998,0.00023627,0.00023549,0.00023590000000000001,63.127488,tiny +150,2017-08-07,0.00023598,0.00023634,0.00023587,0.00023634,33.555464,tiny +151,2017-08-08,23600000.0,23733000.0,23535000.0,23576000.0,6472950000000.0,big +152,2017-08-09,23501000.0,23581000.0,23462000.0,23575000.0,6568731200000.0,big +153,2017-08-10,23484000.0,23498000.0,23237000.0,23242000.0,12635544800000.0,big +154,2017-08-11,23267000.0,23342000.0,23241000.0,23277000.0,7852147200000.0,big +155,2017-08-14,23417000.0,23531000.0,23413000.0,23507000.0,7686648000000.0,big +156,2017-08-15,23549000.0,23551000.0,23471000.0,23505000.0,5793702000000.0,big +157,2017-08-16,23562000.0,23606000.0,23499000.0,23546000.0,5948164800000.0,big +158,2017-08-17,23479000.0,23513000.0,23179000.0,23179000.0,13475707200000.0,big +159,2017-08-18,23160000.0,23283000.0,23094000.0,23142000.0,14341740800000.0,big +160,2017-08-21,23136000.0,23189000.0,23058000.0,23160000.0,6866279200000.0,big +161,2017-08-22,23224000.0,23420000.0,23222000.0,23403000.0,6621954400000.0,big +162,2017-08-23,23297000.0,23365000.0,23281000.0,23319000.0,5265235200000.0,big +163,2017-08-24,23361000.0,23378000.0,23241000.0,23264000.0,5321642000000.0,big +164,2017-08-25,23351000.0,23419000.0,23302000.0,23319000.0,6758904000000.0,big +165,2017-08-28,23377000.0,23380000.0,23274000.0,23320000.0,4254405200000.0,big +166,2017-08-29,23176000.0,23375000.0,23163000.0,23346000.0,5362968000000.0,big +167,2017-08-30,23344000.0,23487000.0,23324000.0,23457000.0,6505614400000.0,big +168,2017-08-31,23525000.0,23625000.0,23461000.0,23598000.0,10886656000000.0,big +169,2017-09-01,23639000.0,23678000.0,23615000.0,23631000.0,6503116400000.0,big +170,2017-09-05,23576000.0,23601000.0,23356000.0,23462000.0,9585644000000.0,big +171,2017-09-06,23536000.0,23578000.0,23478000.0,23542000.0,6074156400000.0,big +172,2017-09-07,23575000.0,23577000.0,23494000.0,23539000.0,6086517200000.0,big +173,2017-09-08,23507000.0,23562000.0,23485000.0,23511000.0,6694605200000.0,big +174,2017-09-11,23651000.0,23771000.0,23649000.0,23762000.0,7484542400000.0,big +175,2017-09-12,23802000.0,23846000.0,23782000.0,23842000.0,5967093200000.0,big +176,2017-09-13,23811000.0,23857000.0,23798000.0,23854000.0,6211664000000.0,big +177,2017-09-14,23818000.0,23868000.0,23799000.0,23846000.0,10010141600000.0,big +178,2017-09-15,23830000.0,23888000.0,23819000.0,23878000.0,9959268000000.0,big +179,2017-09-18,23918000.0,23967000.0,23887000.0,23929000.0,4825082400000.0,big +180,2017-09-19,23956000.0,23962000.0,23917000.0,23953000.0,4916178800000.0,big +181,2017-09-20,23962000.0,23974000.0,23852000.0,23961000.0,6217116400000.0,big +182,2017-09-21,23944000.0,23954000.0,23878000.0,23897000.0,5031313600000.0,big +183,2017-09-22,23865000.0,23920000.0,23862000.0,23902000.0,5344666400000.0,big +184,2017-09-25,23874000.0,23913000.0,23772000.0,23853000.0,5955203200000.0,big +185,2017-09-26,23900000.0,23927000.0,23841000.0,23868000.0,5643961600000.0,big +186,2017-09-27,23944000.0,24003000.0,23847000.0,23960000.0,8453261600000.0,big +187,2017-09-28,23930000.0,23998000.0,23920000.0,23989000.0,4673093600000.0,big +188,2017-09-29,23988000.0,24082000.0,23968000.0,24074000.0,8930870400000.0,big +189,2017-10-02,24098000.0,24178000.0,24080000.0,24178000.0,6159604400000.0,big +190,2017-10-03,24191000.0,24233000.0,24169000.0,24230000.0,6972270400000.0,big +191,2017-10-04,24213000.0,24285000.0,24201000.0,24258000.0,5839287200000.0,big +192,2017-10-05,24295000.0,24404000.0,24262000.0,24402000.0,6629198000000.0,big +193,2017-10-06,24353000.0,24406000.0,24325000.0,24374000.0,8416169600000.0,big +194,2017-10-09,24399000.0,24406000.0,24305000.0,24334000.0,3736394400000.0,big +195,2017-10-10,24396000.0,24440000.0,24337000.0,24398000.0,4493441200000.0,big +196,2017-10-11,24388000.0,24437000.0,24370000.0,24437000.0,4975264400000.0,big +197,2017-10-12,24402000.0,24441000.0,24374000.0,24400000.0,4911690800000.0,big +198,2017-10-13,24448000.0,24461000.0,24400000.0,24430000.0,5718941600000.0,big +199,2017-10-16,24455000.0,24484000.0,24418000.0,24463000.0,3988791600000.0,big +200,2017-10-17,24457000.0,24485000.0,24433000.0,24480000.0,3293683600000.0,big +201,,245.21,245.26,244.83,245.04,42670820.0,no date +202,,244.18,245.14,243.72,245.1,64602432.0,no date +203,,245.98,246.4,245.09,246.37,93063952.0,no date +204,,246.72,246.75,245.33,245.41,66701640.0,no date +205,,245.88,246.1,245.45,245.84,69853928.0,no date +206,,245.48,245.6,243.39,244.63,108236672.0,no date +207,,245.3,245.59,244.81,244.94,72840760.0,no date +208,,245.76,247.12,244.95,246.94,89292576.0,no date +209,,246.33,246.84,245.7,246.02,56652224.0,no date +210,,246.44,246.69,246.08,246.41,62933720.0,no date +211,,247.26,247.63,246.33,246.73,56565660.0,no date +212,,246.66,246.98,245.49,246.83,58910404.0,no date +213,,247.0,247.7,246.55,247.65,62187496.0,no date +214,,247.51,248.18,247.43,248.04,51817160.0,no date +215,,248.15,248.52,247.31,247.86,60008920.0,no date +216,,247.67,248.39,247.37,248.29,52669760.0,no date +217,,246.96,247.6,245.65,247.39,99230672.0,no date +218,,246.96,247.5,246.62,247.31,62599644.0,no date +219,,246.56,247.79,246.52,247.54,52418324.0,no date +220,,246.66,247.08,245.8,246.96,63988136.0,no date +221,,245.9,246.48,244.95,245.73,84334432.0,no date +222,,246.76,248.22,246.72,247.82,70731712.0,no date +223,,247.43,247.79,247.0,247.09,79059392.0,no date +224,,247.36,247.73,247.09,247.51,50171324.0,no date +225,,248.35,249.33,247.47,249.13,72192504.0,no date +226,,249.14,249.28,248.73,248.91,46996584.0,no date +227,,249.45,249.6,249.29,249.48,29070892.0,no date +228,,249.53,249.86,249.14,249.36,54553804.0,no date +229,,249.87,251.92,249.77,251.89,103286312.0,no date +230,,252.03,252.62,251.25,251.74,80891176.0,no date +231,,252.74,254.94,252.66,253.94,133469840.0,no date +232,,253.7,254.23,249.87,253.41,171557392.0,no date +233,,255.19,255.65,253.05,253.11,98140184.0,no date +234,,253.38,254.07,252.05,252.2,81394656.0,no date +235,,251.89,252.71,251.74,252.24,79207304.0,no date +236,,252.1,253.38,251.96,253.04,80584848.0,no date +237,,253.92,254.43,253.0,254.42,79901608.0,no date +238,,254.49,255.25,254.39,255.19,86699232.0,no date +239,,255.43,256.15,255.22,255.64,88909792.0,no date +240,,255.9,256.38,255.51,255.61,107391488.0,no date +241,,255.93,256.06,254.51,254.56,105055176.0,no date +242,,255.66,257.19,255.6,256.68,150146832.0,no date +243,,258.21,258.7,258.1,258.31,86856320.0,no date +244,,258.58,258.63,257.24,257.32,85536976.0,no date +245,,258.38,258.44,256.86,257.18,79690000.0,no date +246,,257.87,258.49,257.44,257.71,69598728.0,no date +247,,257.73,257.77,257.06,257.65,81734768.0,no date +248,,257.2,257.58,257.04,257.34,46976656.0,no date +249,,257.52,257.86,257.16,257.46,59962032.0,no date +250,,258.01,258.04,257.59,257.99,46843448.0,no date +251,2017-12-29,1.293e-08,1.293e-08,1.284e-08,1e-08,99683152000000.0,micro +252,2018-01-02,1.289e-08,1.294e-08,1.287e-08,2e-08,89973440000000.0,micro +253,2018-01-03,1.295e-08,1.303e-08,1.295e-08,1e-08,93518840000000.0,micro +254,2018-01-04,1.306e-08,1.31e-08,1.302e-08,1e-08,83723648000000.0,micro +255,2018-01-05,1.312e-08,1.317e-08,1.309e-08,1e-08,86721784000000.0,micro +256,2018-01-08,1.316e-08,1.319e-08,1.314e-08,2e-08,59513708000000.0,micro +257,2018-01-09,1.321e-08,1.325e-08,1.319e-08,1.322e-08,59445976000000.0,micro +258,2018-01-10,1.317e-08,1.321e-08,1.314e-08,1.32e-08,72238032000000.0,micro +259,2018-01-11,1.323e-08,1.329e-08,1.322e-08,1.329e-08,64749016000000.0,micro +260,2018-01-12,1.331e-08,1.339e-08,1.329e-08,1.338e-08,94293048000000.0,micro +261,2018-01-16,1.345e-08,1.348e-08,1.33e-08,1.333e-08,110634704000000.0,micro +262,2018-01-17,1.338e-08,1.348e-08,1.333e-08,1.346e-08,117595008000000.0,micro +263,2018-01-18,1.345e-08,1.348e-08,1.341e-08,1.344e-08,104584464000000.0,micro +264,2018-01-19,1.347e-08,1.35e-08,1.344e-08,1.35e-08,146315344000000.0,micro +265,2018-01-22,1.349e-08,1.361e-08,1.348e-08,1.361e-08,94818768000000.0,micro +266,2018-01-23,1.361e-08,1.365e-08,1.359e-08,1.364e-08,100801672000000.0,micro +267,2018-01-24,1.367e-08,1.371e-08,1.357e-08,1.363e-08,139977680000000.0,micro +268,2018-01-25,1.368e-08,1.368e-08,1.359e-08,1.364e-08,87825816000000.0,micro +269,2018-01-26,1.368e-08,1.38e-08,1.367e-08,1.38e-08,111868160000000.0,micro +270,2018-01-29,1.376e-08,1.379e-08,1.37e-08,1.37e-08,93568600000000.0,micro +271,2018-01-30,1.36e-08,1.371e-08,1.354e-08,1.356e-08,136842368000000.0,micro +272,2018-01-31,1.361e-08,1.364e-08,1.351e-08,1.357e-08,123502168000000.0,micro +273,2018-02-01,1.353e-08,1.363e-08,1.351e-08,1.356e-08,93552120000000.0,micro +274,2018-02-02,1.348e-08,1.349e-08,1.326e-08,1.326e-08,179804944000000.0,micro +275,2018-02-05,1.316e-08,1.328e-08,1.268e-08,1.271e-08,305963968000000.0,micro +276,2018-02-06,1.251e-08,1.298e-08,1.245e-08,1.296e-08,368619296000000.0,micro +277,2018-02-07,1.293e-08,1.311e-08,1.288e-08,1.289e-08,173784240000000.0,micro +278,2018-02-08,1.29e-08,1.291e-08,1.24e-08,1.24e-08,255885040000000.0,micro +279,2018-02-09,1.255e-08,1.269e-08,1.217e-08,1.259e-08,294421856000000.0,micro +280,2018-02-12,1.27e-08,1.285e-08,1.26e-08,1.277e-08,149239040000000.0,micro +281,2018-02-13,1.271e-08,1.283e-08,1.268e-08,1.28e-08,84333360000000.0,micro +282,2018-02-14,1.272e-08,1.3e-08,1.272e-08,1.298e-08,125358160000000.0,micro +283,2018-02-15,1.307e-08,1.314e-08,1.294e-08,1.314e-08,115457688000000.0,micro +284,2018-02-16,1.311e-08,1.325e-08,1.311e-08,1.315e-08,166561968000000.0,micro +285,2018-02-20,1.31e-08,1.317e-08,1.302e-08,1.306e-08,89676400000000.0,micro +286,2018-02-21,1.309e-08,1.322e-08,1.299e-08,1.3e-08,102669592000000.0,micro +287,2018-02-22,1.305e-08,1.314e-08,1.298e-08,1.302e-08,114742312000000.0,micro +288,2018-02-23,1.308e-08,1.322e-08,1.306e-08,1.322e-08,96318072000000.0,micro +289,2018-02-26,1.328e-08,1.338e-08,1.325e-08,1.338e-08,89802808000000.0,micro +290,2018-02-27,1.339e-08,1.343e-08,1.321e-08,1.321e-08,102893264000000.0,micro +291,2018-02-28,1.327e-08,1.33e-08,1.306e-08,1.308e-08,126575120000000.0,micro +292,2018-03-01,1.307e-08,1.315e-08,1.28e-08,1.289e-08,183626128000000.0,micro +293,2018-03-02,1.28e-08,1.298e-08,1.275e-08,1.295e-08,144408144000000.0,micro +294,2018-03-05,1.289e-08,1.314e-08,1.288e-08,1.31e-08,101032888000000.0,micro +295,2018-03-06,1.316e-08,1.316e-08,1.305e-08,1.314e-08,82245904000000.0,micro +296,2018-03-07,1.302e-08,1.315e-08,1.301e-08,1.313e-08,90396808000000.0,micro +297,2018-03-08,1.317e-08,1.32e-08,1.311e-08,1.319e-08,69462520000000.0,micro +298,2018-03-09,1.327e-08,1.342e-08,1.325e-08,1.342e-08,117975584000000.0,micro +299,2018-03-12,1.344e-08,1.347e-08,1.339e-08,1.341e-08,74678496000000.0,micro +300,2018-03-13,1.347e-08,1.35e-08,1.329e-08,1.332e-08,95490048000000.0,micro +301,2018-03-14,267.57,267.77,264.54,265.15,109949368.0, +302,2018-03-15,265.71,266.41,264.31,264.86,86627344.0, +303,2018-03-16,265.44,266.3,265.09,265.15,103769888.0, +304,2018-03-19,264.32,265.34,259.75,261.56,112937344.0, +305,2018-03-20,261.99,262.7,261.26,262.0,61797672.0,increasing +306,2018-03-21,262.0,262.71,261.27,262.01,61798672.0,increasing +307,2018-03-22,262.01,262.71999999999997,261.28,262.02,61799672.0,increasing +308,2018-03-23,262.02,262.72999999999996,261.28999999999996,262.03,61800672.0,increasing +309,2018-03-26,262.03,262.73999999999995,261.29999999999995,262.03999999999996,61801672.0,increasing +310,2018-03-27,262.03999999999996,262.74999999999994,261.30999999999995,262.04999999999995,61802672.0,increasing +311,2018-03-28,262.04999999999995,262.75999999999993,261.31999999999994,262.05999999999995,61803672.0,increasing +312,2018-03-29,262.05999999999995,262.7699999999999,261.3299999999999,262.06999999999994,61804672.0,increasing +313,2018-04-02,262.06999999999994,262.7799999999999,261.3399999999999,262.0799999999999,61805672.0,increasing +314,2018-04-03,262.0799999999999,262.7899999999999,261.3499999999999,262.0899999999999,61806672.0,increasing +315,2018-04-04,262.0899999999999,262.7999999999999,261.3599999999999,262.0999999999999,61807672.0,increasing +316,2018-04-05,262.0999999999999,262.8099999999999,261.3699999999999,262.1099999999999,61808672.0,increasing +317,2018-04-06,262.1099999999999,262.8199999999999,261.3799999999999,262.1199999999999,61809672.0,increasing +318,2018-04-09,262.1199999999999,262.82999999999987,261.3899999999999,262.1299999999999,61810672.0,increasing +319,2018-04-10,262.1299999999999,262.83999999999986,261.39999999999986,262.1399999999999,61811672.0,increasing +320,2018-04-11,262.1399999999999,262.84999999999985,261.40999999999985,262.14999999999986,61812672.0,increasing +321,2018-04-12,262.14999999999986,262.85999999999984,261.41999999999985,262.15999999999985,61813672.0,increasing +322,2018-04-13,262.15999999999985,262.86999999999983,261.42999999999984,262.16999999999985,61814672.0,increasing +323,2018-04-16,262.16999999999985,262.8799999999998,261.4399999999998,262.17999999999984,61815672.0,increasing +324,2018-04-17,262.17999999999984,262.8899999999998,261.4499999999998,262.1899999999998,61816672.0,increasing +325,2018-04-18,262.1899999999998,262.8999999999998,261.4599999999998,262.1999999999998,61817672.0,increasing +326,2018-04-19,262.1999999999998,262.9099999999998,261.4699999999998,262.2099999999998,61818672.0,increasing +327,2018-04-20,262.2099999999998,262.9199999999998,261.4799999999998,262.2199999999998,61819672.0,increasing +328,2018-04-23,262.2199999999998,262.9299999999998,261.4899999999998,262.2299999999998,61820672.0,increasing +329,2018-04-24,262.2299999999998,262.93999999999977,261.4999999999998,262.2399999999998,61821672.0,increasing +330,2018-04-25,254.23,255.41,252.24,254.93,107386584.0,decreasing +331,2018-04-26,254.22,255.4,252.23000000000002,254.92000000000002,107385584.0,decreasing +332,2018-04-27,254.21,255.39000000000001,252.22000000000003,254.91000000000003,107384584.0,decreasing +333,2018-04-30,254.20000000000002,255.38000000000002,252.21000000000004,254.90000000000003,107383584.0,decreasing +334,2018-05-01,254.19000000000003,255.37000000000003,252.20000000000005,254.89000000000004,107382584.0,decreasing +335,2018-05-02,254.18000000000004,255.36000000000004,252.19000000000005,254.88000000000005,107381584.0,decreasing +336,2018-05-03,254.17000000000004,255.35000000000005,252.18000000000006,254.87000000000006,107380584.0,decreasing +337,2018-05-04,254.16000000000005,255.34000000000006,252.17000000000007,254.86000000000007,107379584.0,decreasing +338,2018-05-07,254.15000000000006,255.33000000000007,252.16000000000008,254.85000000000008,107378584.0,decreasing +339,2018-05-08,254.14000000000007,255.32000000000008,252.1500000000001,254.8400000000001,107377584.0,decreasing +340,2018-05-09,254.13000000000008,255.3100000000001,252.1400000000001,254.8300000000001,107376584.0,decreasing +341,2018-05-10,254.1200000000001,255.3000000000001,252.1300000000001,254.8200000000001,107375584.0,decreasing +342,2018-05-11,254.1100000000001,255.2900000000001,252.12000000000012,254.81000000000012,107374584.0,decreasing +343,2018-05-14,254.1000000000001,255.28000000000011,252.11000000000013,254.80000000000013,107373584.0,decreasing +344,2018-05-15,254.09000000000012,255.27000000000012,252.10000000000014,254.79000000000013,107372584.0,decreasing +345,2018-05-16,254.08000000000013,255.26000000000013,252.09000000000015,254.78000000000014,107371584.0,decreasing +346,2018-05-17,254.07000000000014,255.25000000000014,252.08000000000015,254.77000000000015,107370584.0,decreasing +347,2018-05-18,254.06000000000014,255.24000000000015,252.07000000000016,254.76000000000016,107369584.0,decreasing +348,2018-05-21,254.05000000000015,255.23000000000016,252.06000000000017,254.75000000000017,107368584.0,decreasing +349,2018-05-22,254.04000000000016,255.22000000000017,252.05000000000018,254.74000000000018,107367584.0,decreasing +350,2018-05-23,254.03000000000017,255.21000000000018,252.0400000000002,254.7300000000002,107366584.0,decreasing +351,2018-05-24,254.02000000000018,255.2000000000002,252.0300000000002,254.7200000000002,107365584.0,decreasing +352,2018-05-25,254.0100000000002,255.1900000000002,252.0200000000002,254.7100000000002,107364584.0,decreasing +353,2018-05-29,254.0000000000002,255.1800000000002,252.01000000000022,254.70000000000022,107363584.0,decreasing +354,2018-05-30,253.9900000000002,255.17000000000021,252.00000000000023,254.69000000000023,107362584.0,decreasing +355,2018-05-31,-263.16,263.49,261.33,261.99,96713160.0,negative +356,2018-06-01,263.42,264.9,263.34,264.57,73691520.0,negative +357,2018-06-04,265.47,-266.1,265.2,265.82,46934832.0,negative +358,2018-06-05,265.97,266.43,-265.13,-266.02,52881036.0,negative +359,2018-06-06,266.68,268.36,266.01,268.24,-64874192.0,negative +360,2018-06-07,270.77,269.09,267.22,268.21,75460928.0,illogical +361,2018-06-08,267.71,255.06,267.53,269.0,74602920.0,illogical +362,2018-06-11,269.25,270.15,275.12,280.36,60903392.0,illogical +363,2018-06-12,269.82,270.11,269.0,269.71,74798688.0, +364,2018-06-13,269.97,270.25,268.63,268.85,81770464.0, +365,2018-06-14,269.8,270.11,268.88,269.53,79730104.0, +366,2018-06-15,268.67,269.55,267.45,269.18,123585600.0, +367,2018-06-18,267.59,268.77,267.07,268.63,54479888.0, +368,2018-06-19,266.14,267.84,265.69,267.6,100410976.0, +369,2018-06-20,268.35,268.78,267.69,268.06,55373416.0, +370,2018-06-21,268.05,268.07,265.83,266.38,73159376.0, +371,2018-06-22,267.76,267.88,266.62,266.86,58283384.0, +372,2018-06-25,265.6,265.77,261.38,263.23,141924096.0, +373,2018-06-26,263.85,264.74,263.02,263.81,70710976.0, +374,2018-06-27,264.45,266.01,261.46,261.63,108213904.0, +375,2018-06-28,261.57,263.96,260.79,263.12,78913504.0, +376,2018-06-29,264.32,265.81,263.37,263.5,100473760.0, +377,2018-07-02,261.78,264.24,261.52,264.06,65431128.0, +378,2018-07-03,265.05,265.15,262.67,263.13,43432576.0, +379,2018-07-05,264.36,265.35,263.19,265.28,58606568.0, +380,2018-07-06,265.31,267.93,264.89,267.52,68456816.0, +381,2018-07-09,268.62,269.99,268.57,269.93,52042820.0, +382,2018-07-10,270.43,271.01,270.11,270.9,53501064.0, +383,2018-07-11,269.2,270.07,268.59,268.92,79329656.0, +384,2018-07-12,270.3,271.42,269.64,271.36,61899772.0, +385,2018-07-13,271.16,271.9,270.67,271.57,49659024.0, +386,2018-07-16,271.62,271.78,270.84,271.33,49624096.0, +387,2018-07-17,270.48,272.85,270.43,272.43,53860032.0, +388,2018-07-18,272.51,273.12,272.03,273.0,45910016.0, +389,2018-07-19,272.27,272.69,271.45,271.97,63225212.0, +390,2018-07-20,271.75,272.44,271.48,271.66,84804656.0, +391,2018-07-23,271.44,272.39,271.06,272.16,48436568.0, +392,2018-07-24,273.71,274.46,272.58,273.53,70035320.0, +393,2018-07-25,273.26,276.22,273.21,275.87,81211824.0, +394,2018-07-26,275.08,275.96,274.97,275.21,59629476.0, +395,2018-07-27,275.57,275.68,272.34,273.35,79050080.0, +396,2018-07-30,273.44,273.61,271.35,271.92,65624404.0, +397,2018-07-31,272.76,273.93,272.34,273.26,70594928.0, +398,2018-08-01,273.49,274.04,272.1,272.81,55443260.0, +399,2018-08-02,0.0,0.0,0.0,0.0,0.0,zeros +400,2018-08-03,0.0,0.0,0.0,0.0,0.0,zeros +401,2018-08-06,0.0,0.0,0.0,0.0,0.0,zeros +402,2018-08-07,0.0,0.0,0.0,0.0,0.0,zeros +403,2018-08-08,0.0,0.0,0.0,0.0,0.0,zeros +404,2018-08-09,0.0,0.0,0.0,0.0,0.0,zeros +405,2018-08-10,0.0,0.0,0.0,0.0,0.0,zeros +406,2018-08-13,0.0,0.0,0.0,0.0,0.0,zeros +407,2018-08-14,0.0,0.0,0.0,0.0,0.0,zeros +408,2018-08-15,0.0,0.0,0.0,0.0,0.0,zeros +409,2018-08-16,0.0,0.0,0.0,0.0,0.0,zeros +410,2018-08-17,0.0,0.0,0.0,0.0,0.0,zeros +411,2018-08-20,0.0,0.0,0.0,0.0,0.0,zeros +412,2018-08-21,0.0,0.0,0.0,0.0,0.0,zeros +413,2018-08-22,0.0,0.0,0.0,0.0,0.0,zeros +414,2018-08-23,0.0,0.0,0.0,0.0,0.0,zeros +415,2018-08-24,0.0,0.0,0.0,0.0,0.0,zeros +416,2018-08-27,0.0,0.0,0.0,0.0,0.0,zeros +417,2018-08-28,0.0,0.0,0.0,0.0,0.0,zeros +418,2018-08-29,0.0,0.0,0.0,0.0,0.0,zeros +419,2018-08-30,0.0,0.0,0.0,0.0,0.0,zeros +420,2018-08-31,0.0,0.0,0.0,0.0,0.0,zeros +421,2018-09-04,0.0,0.0,0.0,0.0,0.0,zeros +422,2018-09-05,0.0,0.0,0.0,0.0,0.0,zeros +423,2018-09-06,0.0,0.0,0.0,0.0,0.0,zeros +424,2018-09-07,0.0,0.0,0.0,0.0,0.0,zeros +425,2018-09-10,0.0,0.0,0.0,0.0,0.0,zeros +426,2018-09-11,0.0,0.0,0.0,0.0,0.0,zeros +427,2018-09-12,0.0,0.0,0.0,0.0,0.0,zeros +428,2018-09-13,0.0,0.0,0.0,0.0,0.0,zeros +429,2018-09-14,0.0,0.0,0.0,0.0,0.0,zeros +430,2018-09-17,0.0,0.0,0.0,0.0,0.0,zeros +431,2018-09-18,0.0,0.0,0.0,0.0,0.0,zeros +432,2018-09-19,0.0,0.0,0.0,0.0,0.0,zeros +433,2018-09-20,0.0,0.0,0.0,0.0,0.0,zeros +434,2018-09-21,0.0,0.0,0.0,0.0,0.0,zeros +435,2018-09-24,0.0,0.0,0.0,0.0,0.0,zeros +436,2018-09-25,0.0,0.0,0.0,0.0,0.0,zeros +437,2018-09-26,0.0,0.0,0.0,0.0,0.0,zeros +438,2018-09-27,0.0,0.0,0.0,0.0,0.0,zeros +439,2018-09-28,0.0,0.0,0.0,0.0,0.0,zeros +440,2018-10-01,0.0,0.0,0.0,0.0,0.0,zeros +441,2018-10-02,0.0,0.0,0.0,0.0,0.0,zeros +442,2018-10-03,0.0,0.0,0.0,0.0,0.0,zeros +443,2018-10-04,0.0,0.0,0.0,0.0,0.0,zeros +444,2018-10-05,0.0,0.0,0.0,0.0,0.0,zeros +445,2018-10-08,0.0,0.0,0.0,0.0,0.0,zeros +446,2018-10-09,0.0,0.0,0.0,0.0,0.0,zeros +447,2018-10-10,0.0,0.0,0.0,0.0,0.0,zeros +448,2018-10-11,0.0,0.0,0.0,0.0,0.0,zeros +449,2018-10-12,0.0,0.0,0.0,0.0,0.0,zeros +450,2018-10-15,,,,,,nulls +451,2018-10-16,,,,,,nulls +452,2018-10-17,,,,,,nulls +453,2018-10-18,,,,,,nulls +454,2018-10-19,,,,,,nulls +455,2018-10-22,,,,,,nulls +456,2018-10-23,,,,,,nulls +457,2018-10-24,,,,,,nulls +458,2018-10-25,,,,,,nulls +459,2018-10-26,,,,,,nulls +460,2018-10-29,,,,,,nulls +461,2018-10-30,,,,,,nulls +462,2018-10-31,,,,,,nulls +463,2018-11-01,,,,,,nulls +464,2018-11-02,,,,,,nulls +465,2018-11-05,,,,,,nulls +466,2018-11-06,,,,,,nulls +467,2018-11-07,,,,,,nulls +468,2018-11-08,,,,,,nulls +469,2018-11-09,,,,,,nulls +470,2018-11-12,,,,,,nulls +471,2018-11-13,,,,,,nulls +472,2018-11-14,,,,,,nulls +473,2018-11-15,,,,,,nulls +474,2018-11-16,,,,,,nulls +475,2018-11-19,,,,,,nulls +476,2018-11-20,,,,,,nulls +477,2018-11-21,,,,,,nulls +478,2018-11-23,,,,,,nulls +479,2018-11-26,,,,,,nulls +480,2018-11-27,,,,,,nulls +481,2018-11-28,,,,,,nulls +482,2018-11-29,,,,,,nulls +483,2018-11-30,,,,,,nulls +484,2018-12-03,,,,,,nulls +485,2018-12-04,,,,,,nulls +486,2018-12-06,,,,,,nulls +487,2018-12-07,,,,,,nulls +488,2018-12-10,,,,,,nulls +489,2018-12-11,,,,,,nulls +490,2018-12-12,,,,,,nulls +491,2018-12-13,,,,,,nulls +492,2018-12-14,,,,,,nulls +493,2018-12-17,,,,,,nulls +494,2018-12-18,,,,,,nulls +495,2018-12-19,,,,,,nulls +496,2018-12-20,,,,,,nulls +497,2018-12-21,,,,,,nulls +498,2018-12-24,,,,,,nulls +499,2018-12-26,,,,,,nulls +500,2018-12-27,,,,,,nulls +501,2018-12-28,244.94,246.73,241.87,243.15,155998912.0, +502,2018-12-31,244.92,245.54,242.87,245.28,147031456.0, diff --git a/samples/quotes/Bitcoin.csv b/test_data/quotes/Bitcoin.csv similarity index 98% rename from samples/quotes/Bitcoin.csv rename to test_data/quotes/Bitcoin.csv index 8394de08..7c957d35 100644 --- a/samples/quotes/Bitcoin.csv +++ b/test_data/quotes/Bitcoin.csv @@ -1,1247 +1,1247 @@ -index,date,open,high,low,close,volume -1,2017-08-16,4261.48,4485.39,4200.74,4285.08,795.150377 -2,2017-08-17,4285.08,4371.52,3938.77,4108.37,1199.888264 -3,2017-08-18,4108.37,4184.69,3850.0,4139.98,381.309763 -4,2017-08-19,4120.98,4211.08,4032.62,4086.29,467.083022 -5,2017-08-20,4069.13,4119.62,3911.79,4016.0,691.74306 -6,2017-08-21,4016.0,4104.82,3400.0,4040.0,966.684858 -7,2017-08-22,4040.0,4265.8,4013.89,4114.01,1001.136565 -8,2017-08-23,4147.0,4371.68,4085.01,4316.01,787.418753 -9,2017-08-24,4316.01,4453.91,4247.48,4280.68,573.61274 -10,2017-08-25,4280.71,4367.0,4212.41,4337.44,228.108068 -11,2017-08-26,4332.51,4400.0,4285.54,4310.01,350.692585 -12,2017-08-27,4310.01,4399.82,4124.54,4386.69,603.841616 -13,2017-08-28,4353.65,4625.85,4313.55,4587.48,603.545028 -14,2017-08-29,4564.52,4647.51,4416.01,4555.14,808.468771 -15,2017-08-30,4555.14,4745.42,4555.14,4724.89,556.956802 -16,2017-08-31,4689.89,4885.55,4654.88,4834.91,560.666366 -17,2017-09-01,4796.16,4939.19,4286.87,4472.14,929.148595 -18,2017-09-02,4508.5,4714.76,4298.33,4509.08,691.216198 -19,2017-09-03,4505.0,4527.49,3972.51,4100.11,1394.644614 -20,2017-09-04,4106.97,4484.99,3603.0,4366.47,1228.938157 -21,2017-09-05,4366.49,4662.87,4335.26,4619.77,807.363726 -22,2017-09-06,4619.77,4788.59,4438.19,4691.61,500.429975 -23,2017-09-07,4691.66,4735.39,4028.93,4282.8,1132.255046 -24,2017-09-08,4282.8,4426.62,4150.06,4258.81,658.782952 -25,2017-09-09,4258.81,4283.0,3801.0,4130.37,660.373275 -26,2017-09-10,4153.62,4334.43,4098.91,4208.47,699.989065 -27,2017-09-11,4208.6,4394.59,4040.8,4163.72,879.630319 -28,2017-09-12,4159.72,4165.38,3760.0,3944.69,913.462545 -29,2017-09-13,3944.0,3993.0,3165.13,3189.02,1665.021543 -30,2017-09-14,3188.01,3856.0,2817.0,3700.0,1968.866492 -31,2017-09-15,3674.01,3950.0,3470.66,3714.95,1297.563953 -32,2017-09-16,3685.23,3748.21,3499.02,3699.99,682.17121 -33,2017-09-17,3690.0,4123.2,3690.0,4035.01,1030.006455 -34,2017-09-18,4060.0,4089.97,3830.91,3910.04,902.332129 -35,2017-09-19,3910.04,4046.08,3820.0,3900.0,720.935076 -36,2017-09-20,3889.99,3910.0,3567.0,3609.99,1001.654084 -37,2017-09-21,3592.84,3750.0,3505.55,3595.87,838.966425 -38,2017-09-22,3595.88,3817.19,3542.91,3780.0,752.792791 -39,2017-09-23,3779.54,3789.99,3622.76,3660.02,661.63639 -40,2017-09-24,3660.02,3979.87,3653.69,3920.75,727.994713 -41,2017-09-25,3928.0,3976.99,3850.05,3882.35,526.727987 -42,2017-09-26,3882.36,4249.94,3872.81,4193.0,628.170966 -43,2017-09-27,4192.11,4300.0,4101.0,4174.5,849.785325 -44,2017-09-28,4178.98,4263.86,3952.01,4174.69,1602.309565 -45,2017-09-29,4175.0,4380.0,4138.1,4378.51,720.353183 -46,2017-09-30,4378.49,4406.52,4240.04,4378.48,726.963685 -47,2017-10-01,4400.0,4561.63,4360.0,4380.0,655.756974 -48,2017-10-02,4380.0,4467.33,4180.8,4310.0,1082.323563 -49,2017-10-03,4314.9,4373.0,4142.0,4208.59,868.465101 -50,2017-10-04,4208.59,4355.0,4110.0,4292.43,779.138638 -51,2017-10-05,4318.99,4417.0,4292.0,4369.0,506.529176 -52,2017-10-06,4369.0,4479.5,4312.56,4423.0,297.5975 -53,2017-10-07,4425.0,4658.0,4425.0,4640.0,518.462004 -54,2017-10-08,4640.0,4889.98,4550.0,4786.95,646.463145 -55,2017-10-09,4786.95,4960.0,4680.59,4783.06,1043.221773 -56,2017-10-10,4783.06,4881.61,4710.0,4821.43,753.429396 -57,2017-10-11,4821.43,5439.99,4810.16,5430.0,1276.701482 -58,2017-10-12,5439.99,5846.17,5379.84,5649.98,1879.82762 -59,2017-10-13,5650.0,5900.0,5580.01,5869.99,970.759046 -60,2017-10-14,5855.03,5922.3,5400.01,5709.99,1343.523375 -61,2017-10-15,5710.0,5788.91,5585.19,5760.02,1528.996462 -62,2017-10-16,5760.0,5774.98,5508.63,5595.0,1429.869376 -63,2017-10-17,5595.0,5596.0,5037.95,5512.06,2317.804373 -64,2017-10-18,5513.0,5710.0,5490.26,5683.9,1881.722107 -65,2017-10-19,5683.31,6110.0,5600.0,6010.01,1972.97722 -66,2017-10-20,6013.72,6171.0,5850.03,6024.97,1664.307693 -67,2017-10-21,6003.27,6060.0,5720.03,5950.02,1362.092216 -68,2017-10-22,5975.0,6080.0,5621.03,5915.93,1812.557715 -69,2017-10-23,5909.47,5925.0,5450.0,5477.03,2580.418767 -70,2017-10-24,5506.92,5704.96,5286.98,5689.99,2282.813205 -71,2017-10-25,5670.1,5939.99,5650.0,5861.77,1972.965882 -72,2017-10-26,5861.77,5980.0,5649.24,5768.83,1403.706416 -73,2017-10-27,5768.79,5850.02,5630.03,5719.64,1276.754412 -74,2017-10-28,5709.98,6189.88,5648.01,6169.98,1804.778173 -75,2017-10-29,6133.01,6248.68,6030.0,6120.5,1473.687043 -76,2017-10-30,6120.52,6498.01,6100.0,6463.0,1511.774925 -77,2017-10-31,6463.0,6774.67,6338.02,6753.98,1675.615188 -78,2017-11-01,6753.98,7300.0,6685.1,7019.98,2503.610803 -79,2017-11-02,7010.31,7346.34,6923.0,7115.04,1891.497592 -80,2017-11-03,7115.02,7480.99,6901.0,7357.09,1399.191767 -81,2017-11-04,7357.27,7590.25,7279.02,7345.01,1207.83233 -82,2017-11-05,7345.1,7401.0,6906.0,6960.12,1763.019261 -83,2017-11-06,6981.72,7198.49,6901.0,7064.04,1440.259494 -84,2017-11-07,7070.0,7770.02,6651.0,7303.0,2822.298802 -85,2017-11-08,7303.01,7392.0,7015.0,7079.99,1913.398308 -86,2017-11-09,7079.0,7279.91,6255.01,6506.98,3254.704105 -87,2017-11-10,6503.0,6797.98,6100.0,6245.05,2754.156861 -88,2017-11-11,6245.05,6630.0,5325.01,5811.03,4968.483069 -89,2017-11-12,5839.94,6697.47,5699.99,6465.99,2621.243039 -90,2017-11-13,6465.99,6684.98,6311.07,6574.99,1254.292531 -91,2017-11-14,6575.99,7298.0,6575.99,7240.06,1779.605845 -92,2017-11-15,7240.14,7940.0,7076.0,7864.5,2331.95675 -93,2017-11-16,7876.98,7989.0,7451.0,7699.19,3982.395925 -94,2017-11-17,7680.01,7819.99,7422.0,7761.94,3954.266477 -95,2017-11-18,7761.94,8123.15,7650.33,8038.0,3867.340444 -96,2017-11-19,8057.11,8319.99,7954.0,8212.0,3886.634348 -97,2017-11-20,8212.49,8400.0,7801.0,8119.51,4544.474016 -98,2017-11-21,8091.09,8322.68,8091.09,8205.92,3545.00571 -99,2017-11-22,8233.03,8260.0,8000.0,8019.99,4093.952687 -100,2017-11-23,8019.97,8369.0,7850.0,8138.0,4411.789112 -101,2017-11-24,8138.99,8734.78,8090.0,8700.01,4292.623682 -102,2017-11-25,8700.04,9350.0,8604.72,9128.02,4147.380237 -103,2017-11-26,9128.0,9654.28,9112.04,9650.0,4521.625707 -104,2017-11-27,9650.0,9939.0,9570.5,9896.8,4917.210985 -105,2017-11-28,9896.79,11300.03,8520.0,9687.88,13352.538715 -106,2017-11-29,9687.88,10900.0,8850.8,9838.96,9389.574329 -107,2017-11-30,9837.0,10898.0,9380.0,10782.99,6134.923633 -108,2017-12-01,10775.04,11190.0,10620.0,10890.01,4765.439757 -109,2017-12-02,10902.69,11825.0,10500.0,11165.41,5346.636524 -110,2017-12-03,11165.41,11600.0,10802.0,11579.0,4663.424562 -111,2017-12-04,11571.03,11853.0,11447.68,11699.99,5550.732055 -112,2017-12-05,11699.99,13615.23,11665.58,13550.05,6707.946319 -113,2017-12-06,13541.01,16649.96,13050.0,16599.0,7487.065695 -114,2017-12-07,16599.0,17204.99,14015.0,15880.0,17589.013136 -115,2017-12-08,15880.01,16269.3,12535.0,14656.07,13918.758687 -116,2017-12-09,14664.01,15720.12,12368.0,14899.98,16553.037173 -117,2017-12-10,14946.26,17470.0,14901.08,16587.97,11820.401762 -118,2017-12-11,16587.97,16976.45,15875.0,16349.99,9436.802411 -119,2017-12-12,16349.99,16546.0,14666.56,16033.29,12416.328801 -120,2017-12-13,16030.34,16445.0,15450.0,16334.98,11616.867151 -121,2017-12-14,16334.98,17991.0,16298.45,17539.83,9181.273947 -122,2017-12-15,17516.81,19539.0,17190.01,19102.66,4202.628709 -123,2017-12-16,19120.19,19798.68,18510.0,18860.02,9177.183434 -124,2017-12-17,18860.04,19300.0,17029.98,18856.25,10624.633071 -125,2017-12-18,18856.25,18950.0,16300.0,17295.2,13210.74822 -126,2017-12-19,17295.2,17720.35,14777.66,16488.98,13450.496693 -127,2017-12-20,16480.52,17309.5,14022.0,15492.64,20324.2173 -128,2017-12-21,15514.03,15699.34,10961.0,13326.61,36076.271175 -129,2017-12-22,13326.61,14950.0,12978.18,13300.0,13141.538875 -130,2017-12-23,13300.0,13819.99,11640.0,13500.0,28557.534988 -131,2017-12-24,13500.0,14300.0,12708.0,13699.34,15748.207607 -132,2017-12-25,13699.34,16050.0,13533.0,15689.01,15034.668104 -133,2017-12-26,15709.98,16498.05,14200.15,15459.99,14959.864723 -134,2017-12-27,15459.97,15539.99,13150.0,14182.11,21717.858014 -135,2017-12-28,14199.14,14981.0,13850.0,14378.9,18072.008116 -136,2017-12-29,14378.99,14398.85,11750.0,12440.01,19221.158039 -137,2017-12-30,12345.1,14050.11,12149.98,13716.36,11768.989718 -138,2017-12-31,13715.65,13818.55,12750.0,13380.0,8609.915844 -139,2018-01-01,13382.16,15473.49,12890.02,14675.11,20078.092111 -140,2018-01-02,14690.0,15307.56,14150.0,14919.51,15905.667639 -141,2018-01-03,14919.51,15280.0,13918.04,15059.54,21329.649574 -142,2018-01-04,15059.56,17176.24,14600.0,16960.39,23251.491125 -143,2018-01-05,16960.39,17143.13,16011.21,17069.79,18571.457508 -144,2018-01-06,17069.79,17099.96,15610.0,16150.03,12493.125558 -145,2018-01-07,16218.85,16322.3,12812.0,14902.54,26600.609912 -146,2018-01-08,14902.54,15500.0,14011.05,14400.0,14315.004253 -147,2018-01-09,14401.0,14955.66,13131.31,14907.09,17411.001655 -148,2018-01-10,14940.0,14968.68,11400.0,13238.78,33554.723751 -149,2018-01-11,13238.76,14109.78,12500.0,13740.01,16417.162137 -150,2018-01-12,13749.95,14580.0,13706.15,14210.0,12221.508528 -151,2018-01-13,14210.0,14339.5,12569.2,13474.99,17017.894329 -152,2018-01-14,13477.98,14249.99,13147.79,13539.93,14652.094705 -153,2018-01-15,13500.0,13542.93,9035.0,10900.0,63401.169175 -154,2018-01-16,10899.99,11680.99,9037.94,10988.79,72331.796646 -155,2018-01-17,10972.59,11878.82,10435.33,10961.97,48464.434937 -156,2018-01-18,10960.0,11795.0,10360.0,11474.98,34129.375421 -157,2018-01-19,11474.98,13099.0,11412.45,12799.94,28768.857827 -158,2018-01-20,12799.8,12799.8,10965.0,11530.0,41379.773426 -159,2018-01-21,11530.0,11926.35,9900.24,10760.05,43752.606791 -160,2018-01-22,10760.05,11399.0,9905.0,10799.18,37473.922552 -161,2018-01-23,10799.14,11570.48,10500.0,11349.99,27158.587762 -162,2018-01-24,11349.96,11794.05,10950.21,11175.27,20839.954183 -163,2018-01-25,11184.7,11643.0,10311.15,11089.0,33056.87196 -164,2018-01-26,11089.0,11650.0,10842.69,11491.0,18860.768345 -165,2018-01-27,11499.98,12244.0,11408.0,11879.95,16887.339524 -166,2018-01-28,11879.95,11975.02,11139.55,11251.0,14170.377538 -167,2018-01-29,11250.11,11308.42,9900.0,10237.51,25554.372946 -168,2018-01-30,10230.0,10425.85,9700.0,10285.1,18015.956805 -169,2018-01-31,10285.1,10335.0,8750.99,9224.52,33564.764311 -170,2018-02-01,9224.52,9250.0,8010.02,8873.03,49971.626975 -171,2018-02-02,8873.03,9473.01,8229.0,9199.96,28725.000735 -172,2018-02-03,9199.96,9368.0,7930.0,8184.81,32014.308449 -173,2018-02-04,8179.99,8382.8,6625.0,6939.99,63403.182579 -174,2018-02-05,6939.63,7878.0,6000.01,7652.14,100201.500307 -175,2018-02-06,7655.02,8476.0,7150.01,7599.0,60778.460497 -176,2018-02-07,7599.0,7844.0,7572.09,7784.02,1521.537318 -177,2018-02-08,7789.9,8738.0,7789.9,8683.92,20482.910825 -178,2018-02-09,8683.93,9065.78,8120.0,8533.98,49381.512653 -179,2018-02-10,8533.99,8549.0,7726.53,8063.88,45025.187952 -180,2018-02-11,8063.82,8989.0,8053.0,8903.0,41987.85049 -181,2018-02-12,8903.0,8950.0,8351.0,8539.9,35454.972956 -182,2018-02-13,8535.17,9489.6,8533.0,9449.99,40811.952867 -183,2018-02-14,9449.98,10219.5,9301.5,10000.09,52427.596715 -184,2018-02-15,10000.89,10323.37,9666.0,10159.98,38161.205974 -185,2018-02-16,10156.07,11075.07,10050.0,11039.55,41882.108407 -186,2018-02-17,11039.55,11274.0,10080.0,10383.43,61137.380728 -187,2018-02-18,10375.01,11250.0,10270.33,11153.0,40831.417131 -188,2018-02-19,11147.11,11786.01,11100.59,11200.99,48153.354288 -189,2018-02-20,11195.07,11304.03,10200.0,10437.6,68113.818754 -190,2018-02-21,10439.02,10933.44,9679.0,9811.04,67060.166483 -191,2018-02-22,9815.55,10435.0,9570.19,10131.04,57202.70237 -192,2018-02-23,10131.04,10496.97,9352.0,9694.51,40888.156299 -193,2018-02-24,9694.51,9847.0,9274.8,9590.0,28373.517586 -194,2018-02-25,9590.0,10444.32,9350.0,10324.0,34878.292756 -195,2018-02-26,10321.0,10870.0,10121.0,10569.04,30705.385123 -196,2018-02-27,10584.33,11098.0,10300.0,10326.76,30800.983782 -197,2018-02-28,10325.64,11060.41,10240.0,10920.0,25092.55393 -198,2018-03-01,10923.36,11200.0,10770.0,11039.0,23910.71009 -199,2018-03-02,11038.99,11544.0,11015.01,11464.48,21287.15328 -200,2018-03-03,11464.47,11565.0,11050.02,11515.0,17295.918653 -201,2018-03-04,11515.0,11710.0,11415.01,11454.0,15144.231063 -202,2018-03-05,11455.0,11455.0,10555.48,10716.48,29515.572363 -203,2018-03-06,10716.48,10899.0,9389.31,9910.0,50647.67108 -204,2018-03-07,9910.0,10099.0,9060.0,9271.64,41109.473226 -205,2018-03-08,9267.07,9410.0,8329.0,9227.0,64112.291407 -206,2018-03-09,9230.0,9490.0,8667.07,8770.22,37180.012857 -207,2018-03-10,8770.22,9740.0,8450.0,9533.57,44325.973386 -208,2018-03-11,9533.57,9888.88,8780.0,9131.34,42230.77793 -209,2018-03-12,9131.34,9474.0,8823.0,9150.0,40191.409358 -210,2018-03-13,9151.92,9333.78,7900.28,8170.0,49708.094108 -211,2018-03-14,8184.01,8430.0,7650.0,8240.98,52291.022277 -212,2018-03-15,8240.98,8611.64,7900.0,8260.0,38815.409893 -213,2018-03-16,8260.0,8348.62,7721.99,7824.8,33110.206329 -214,2018-03-17,7824.01,8317.4,7322.0,8189.99,59488.231711 -215,2018-03-18,8189.0,8705.23,8088.4,8600.0,55297.084942 -216,2018-03-19,8595.01,9050.0,8280.0,8909.98,44865.105835 -217,2018-03-20,8909.96,9177.01,8750.6,8885.0,39972.405371 -218,2018-03-21,8884.82,9100.0,8465.1,8722.9,40617.556809 -219,2018-03-22,8720.0,8909.0,8269.0,8898.03,39991.007666 -220,2018-03-23,8898.04,8999.95,8491.0,8546.86,35466.609572 -221,2018-03-24,8531.25,8669.85,8365.77,8470.15,29001.769316 -222,2018-03-25,8470.14,8514.89,7831.0,8134.23,44033.59566 -223,2018-03-26,8134.22,8215.94,7730.0,7795.51,37427.64805 -224,2018-03-27,7795.51,8109.0,7728.0,7949.3,26401.33167 -225,2018-03-28,7949.3,7975.0,6941.11,7090.14,54620.915125 -226,2018-03-29,7090.16,7292.43,6600.1,6840.23,65306.031976 -227,2018-03-30,6840.24,7223.36,6777.0,6923.91,36868.539087 -228,2018-03-31,6922.0,7049.98,6430.0,6813.01,44071.430463 -229,2018-04-01,6813.01,7125.0,6765.0,7056.0,32123.560072 -230,2018-04-02,7063.97,7520.0,7011.01,7405.21,37787.331811 -231,2018-04-03,7405.21,7427.52,6707.0,6796.1,42227.183804 -232,2018-04-04,6796.1,6902.0,6566.69,6770.76,39029.73146 -233,2018-04-05,6770.0,6850.0,6500.0,6601.39,27455.01192 -234,2018-04-06,6601.39,7070.0,6586.28,6895.8,32269.578267 -235,2018-04-07,6895.81,7109.13,6880.0,7018.0,21427.673165 -236,2018-04-08,7011.04,7185.0,6611.0,6782.72,34078.297206 -237,2018-04-09,6781.55,6890.0,6656.0,6843.9,22326.728095 -238,2018-04-10,6839.56,6990.0,6787.0,6953.79,23997.871177 -239,2018-04-11,6953.78,8012.23,6743.2,7923.0,64861.595987 -240,2018-04-12,7922.99,8233.39,7732.0,7877.41,55044.523148 -241,2018-04-13,7877.48,8186.0,7810.0,7999.01,31621.286357 -242,2018-04-14,8004.0,8429.54,7999.02,8355.0,27946.720444 -243,2018-04-15,8355.07,8419.0,7867.0,8064.92,36664.069715 -244,2018-04-16,8064.92,8173.7,7825.4,7885.02,32152.603567 -245,2018-04-17,7890.96,8236.43,7868.0,8173.0,26969.04457 -246,2018-04-18,8173.99,8296.0,8080.0,8278.0,27113.847464 -247,2018-04-19,8273.84,8930.0,8177.09,8856.98,39795.337485 -248,2018-04-20,8852.12,9035.0,8565.0,8915.31,40872.229909 -249,2018-04-21,8915.31,9020.67,8727.68,8787.02,29458.25348 -250,2018-04-22,8785.7,8985.0,8745.0,8934.01,25838.114709 -251,2018-04-23,8934.0,9731.01,8922.0,9619.99,46268.790106 -252,2018-04-24,9618.96,9759.82,8730.0,8869.99,81110.037589 -253,2018-04-25,8869.99,9307.48,8651.62,9266.0,43300.304245 -254,2018-04-26,9267.03,9395.0,8889.0,8915.35,37241.347036 -255,2018-04-27,8915.35,9427.48,8870.0,9348.0,34759.62842 -256,2018-04-28,9348.0,9570.51,9163.74,9419.0,38149.850035 -257,2018-04-29,9417.04,9458.64,9124.99,9246.01,35002.033875 -258,2018-04-30,9246.01,9248.99,8800.49,9071.48,41018.463633 -259,2018-05-01,9071.48,9268.0,8970.2,9247.84,26123.543961 -260,2018-05-02,9247.81,9844.0,9168.4,9750.0,38768.388288 -261,2018-05-03,9750.0,9830.04,9520.85,9713.99,28681.588879 -262,2018-05-04,9714.0,10020.0,9682.0,9864.0,24990.018345 -263,2018-05-05,9863.99,9970.0,9417.03,9659.01,27690.351559 -264,2018-05-06,9661.02,9689.67,9181.0,9365.0,33787.640012 -265,2018-05-07,9365.0,9475.7,9060.54,9187.56,25533.831889 -266,2018-05-08,9178.0,9390.0,8965.0,9310.0,25673.524899 -267,2018-05-09,9310.0,9395.12,8970.0,9002.2,25055.063718 -268,2018-05-10,9002.21,9016.8,8341.0,8400.0,48227.048061 -269,2018-05-11,8405.94,8646.88,8153.0,8465.94,40241.32081 -270,2018-05-12,8475.44,8763.36,8298.0,8679.71,25632.869362 -271,2018-05-13,8679.71,8879.99,8277.0,8663.34,37389.666533 -272,2018-05-14,8663.37,8859.99,8401.3,8462.0,28126.956136 -273,2018-05-15,8462.0,8488.0,8083.01,8330.0,31130.718908 -274,2018-05-16,8330.0,8464.0,7979.0,8041.46,25439.844799 -275,2018-05-17,8038.82,8273.21,7911.9,8239.81,23476.158251 -276,2018-05-18,8238.01,8390.8,8095.73,8233.49,17193.424276 -277,2018-05-19,8233.49,8609.0,8163.9,8526.98,19957.057109 -278,2018-05-20,8526.97,8595.31,8305.0,8381.24,21516.596486 -279,2018-05-21,8386.89,8400.18,7935.11,7977.11,23710.902858 -280,2018-05-22,7977.12,8031.9,7425.0,7501.95,42910.666774 -281,2018-05-23,7501.95,7730.73,7266.99,7575.01,37845.446595 -282,2018-05-24,7578.99,7649.55,7308.15,7457.0,26739.95664 -283,2018-05-25,7456.99,7620.0,7300.0,7333.96,19464.086071 -284,2018-05-26,7334.0,7400.0,7231.11,7338.99,18706.945515 -285,2018-05-27,7338.99,7437.0,7058.02,7099.0,27219.438963 -286,2018-05-28,7099.0,7540.0,7032.95,7461.29,39407.21183 -287,2018-05-29,7467.98,7569.0,7260.5,7375.96,32041.583623 -288,2018-05-30,7382.07,7699.0,7327.51,7485.01,30776.063102 -289,2018-05-31,7485.01,7608.55,7355.54,7521.01,28259.124078 -290,2018-06-01,7521.01,7697.33,7437.0,7640.03,26720.690219 -291,2018-06-02,7636.81,7786.69,7600.0,7714.26,27505.158951 -292,2018-06-03,7714.26,7760.52,7446.5,7487.0,32258.835115 -293,2018-06-04,7487.0,7679.49,7358.0,7625.0,31722.973384 -294,2018-06-05,7626.64,7699.0,7467.05,7658.84,27229.991898 -295,2018-06-06,7658.79,7765.0,7620.0,7691.08,25062.227202 -296,2018-06-07,7691.08,7703.5,7531.0,7603.44,23396.804671 -297,2018-06-08,7603.44,7683.98,7450.0,7491.73,19339.885176 -298,2018-06-09,7491.73,7491.73,6622.81,6764.99,52342.020032 -299,2018-06-10,6765.0,6922.0,6610.0,6872.0,34552.162303 -300,2018-06-11,6872.0,6890.51,6435.0,6530.0,36722.211191 -301,2018-06-12,6530.0,6627.6,6118.68,6292.78,46185.5181 -302,2018-06-13,6292.78,6720.0,6260.0,6635.98,44478.130837 -303,2018-06-14,6638.67,6666.66,6362.31,6388.9,30018.329905 -304,2018-06-15,6380.01,6560.0,6320.86,6483.98,22277.241147 -305,2018-06-16,6482.5,6589.03,6422.0,6449.61,19847.247688 -306,2018-06-17,6444.06,6794.38,6380.0,6712.46,31821.434995 -307,2018-06-18,6711.39,6841.74,6653.0,6741.21,24311.421143 -308,2018-06-19,6740.0,6817.23,6551.81,6761.51,26359.752452 -309,2018-06-20,6763.21,6795.0,6672.57,6718.84,25428.854048 -310,2018-06-21,6717.69,6733.97,5918.94,6045.0,52157.370833 -311,2018-06-22,6045.92,6260.0,6008.48,6149.98,26622.788589 -312,2018-06-23,6149.98,6259.8,5750.0,6136.97,47445.998955 -313,2018-06-24,6137.95,6350.0,6061.97,6252.0,39164.515306 -314,2018-06-25,6252.0,6272.54,6035.0,6070.78,19377.240484 -315,2018-06-26,6065.89,6190.43,5971.0,6133.73,19225.671098 -316,2018-06-27,6134.73,6173.01,5827.0,5853.98,30585.266026 -317,2018-06-28,5851.01,6300.0,5780.0,6197.92,33911.287278 -318,2018-06-29,6197.92,6528.99,6186.03,6390.07,37919.61284 -319,2018-06-30,6391.08,6441.06,6251.0,6356.81,27562.965974 -320,2018-07-01,6360.82,6685.0,6271.62,6615.29,36230.452264 -321,2018-07-02,6615.29,6679.35,6463.01,6513.86,38657.781691 -322,2018-07-03,6511.01,6784.92,6441.11,6586.98,23571.892777 -323,2018-07-04,6585.53,6712.0,6453.33,6529.2,35071.972898 -324,2018-07-05,6529.2,6648.54,6425.0,6609.78,29397.094748 -325,2018-07-06,6609.79,6818.16,6508.88,6756.98,23973.876886 -326,2018-07-07,6753.48,6780.0,6667.44,6712.1,24622.947794 -327,2018-07-08,6712.1,6802.06,6612.24,6662.12,26732.40655 -328,2018-07-09,6662.78,6681.0,6263.0,6296.91,38560.672702 -329,2018-07-10,6296.91,6406.0,6278.99,6378.07,28715.498487 -330,2018-07-11,6378.07,6380.28,6070.0,6250.57,31306.663348 -331,2018-07-12,6251.4,6350.0,6110.0,6214.57,26375.325286 -332,2018-07-13,6214.57,6335.0,6178.0,6251.99,17783.071999 -333,2018-07-14,6250.9,6395.0,6225.4,6353.01,22979.211508 -334,2018-07-15,6354.15,6747.3,6330.4,6723.35,36204.87708 -335,2018-07-16,6723.33,7468.99,6652.04,7317.44,52105.423459 -336,2018-07-17,7317.44,7588.08,7225.38,7381.9,59487.64345 -337,2018-07-18,7381.88,7576.28,7270.0,7466.21,41218.256437 -338,2018-07-19,7468.86,7700.0,7273.0,7337.53,46140.313447 -339,2018-07-20,7337.47,7458.47,7211.0,7398.78,28886.490291 -340,2018-07-21,7399.25,7582.4,7335.5,7394.79,30270.21844 -341,2018-07-22,7394.78,7833.0,7375.0,7721.01,41646.346671 -342,2018-07-23,7721.65,8486.0,7696.0,8397.24,60121.163749 -343,2018-07-24,8397.24,8491.77,8050.0,8175.64,48257.649124 -344,2018-07-25,8175.63,8315.69,7850.06,7920.0,43223.481682 -345,2018-07-26,7920.0,8285.0,7805.0,8188.57,43671.005891 -346,2018-07-27,8188.57,8246.54,8067.0,8225.04,26215.173839 -347,2018-07-28,8225.04,8294.51,8115.0,8211.0,25531.226185 -348,2018-07-29,8210.99,8273.0,7866.0,8173.92,39692.416542 -349,2018-07-30,8171.4,8180.0,7633.0,7730.93,48296.915587 -350,2018-07-31,7735.67,7750.0,7430.0,7604.58,42582.312932 -351,2018-08-01,7600.08,7709.46,7455.72,7525.71,37665.696684 -352,2018-08-02,7525.71,7540.0,7282.44,7418.78,44669.486047 -353,2018-08-03,7412.27,7494.81,6926.0,7009.84,36288.42601 -354,2018-08-04,7009.84,7089.87,6882.29,7024.19,32894.849782 -355,2018-08-05,7024.19,7160.0,6821.0,6934.82,32760.191643 -356,2018-08-06,6935.0,7150.46,6670.0,6720.06,45438.473501 -357,2018-08-07,6720.63,6721.54,6123.0,6285.0,59550.536319 -358,2018-08-08,6283.27,6622.81,6178.6,6529.79,51941.185111 -359,2018-08-09,6529.79,6575.88,6026.39,6144.01,59034.974902 -360,2018-08-10,6148.13,6488.0,5971.0,6232.35,47133.418555 -361,2018-08-11,6222.55,6472.3,6130.0,6308.33,38567.770712 -362,2018-08-12,6308.56,6545.0,6145.04,6246.35,53895.828783 -363,2018-08-13,6248.25,6250.33,5880.0,6188.08,50186.745091 -364,2018-08-14,6188.08,6609.0,6172.11,6267.16,68806.687026 -365,2018-08-15,6265.27,6480.0,6205.6,6311.75,48515.254618 -366,2018-08-16,6316.0,6585.0,6285.4,6584.49,57851.610803 -367,2018-08-17,6579.04,6620.0,6288.0,6387.96,53742.322172 -368,2018-08-18,6387.96,6541.0,6300.0,6477.53,45190.847994 -369,2018-08-19,6477.53,6530.0,6220.0,6254.84,49435.55526 -370,2018-08-20,6251.0,6500.0,6235.08,6480.0,41569.947408 -371,2018-08-21,6479.98,6882.54,6251.2,6360.89,77909.391359 -372,2018-08-22,6362.57,6576.99,6342.28,6525.01,40358.166825 -373,2018-08-23,6525.0,6725.0,6440.5,6681.64,38305.675322 -374,2018-08-24,6686.98,6789.0,6650.61,6733.64,19220.505929 -375,2018-08-25,6733.64,6775.27,6568.0,6700.0,20107.297208 -376,2018-08-26,6700.0,6940.51,6646.5,6908.64,37747.078747 -377,2018-08-27,6907.26,7135.0,6860.0,7076.11,48352.917163 -378,2018-08-28,7077.0,7133.81,6912.34,7031.22,43252.487392 -379,2018-08-29,7033.21,7063.63,6784.81,6984.84,44716.77462 -380,2018-08-30,6984.84,7089.0,6888.0,7011.21,40467.400638 -381,2018-08-31,7011.21,7275.0,7008.74,7200.01,40323.414093 -382,2018-09-01,7201.57,7345.45,7127.0,7302.01,39814.840352 -383,2018-09-02,7302.0,7338.28,7191.63,7263.02,32396.018371 -384,2018-09-03,7263.0,7410.0,7227.17,7359.06,35300.640518 -385,2018-09-04,7359.05,7397.3,6682.0,6700.0,63715.256267 -386,2018-09-05,6697.27,6725.0,6265.0,6516.01,60644.464227 -387,2018-09-06,6516.84,6544.0,6320.0,6395.54,38906.28805 -388,2018-09-07,6395.54,6478.0,6111.0,6185.05,38215.032171 -389,2018-09-08,6185.06,6441.0,6141.53,6250.81,37053.92382 -390,2018-09-09,6252.26,6373.98,6221.0,6312.0,32439.456432 -391,2018-09-10,6311.99,6404.0,6169.68,6294.91,33104.88859 -392,2018-09-11,6293.0,6360.0,6192.37,6338.62,31433.645939 -393,2018-09-12,6338.62,6535.0,6337.4,6487.38,40465.063107 -394,2018-09-13,6487.39,6584.99,6385.62,6476.63,37173.339277 -395,2018-09-14,6476.63,6565.45,6466.13,6514.96,25243.656612 -396,2018-09-15,6514.96,6524.62,6370.0,6505.0,27568.132897 -397,2018-09-16,6500.08,6533.84,6201.0,6248.69,35987.254738 -398,2018-09-17,6248.69,6390.0,6224.98,6336.45,32620.86667 -399,2018-09-18,6336.39,6517.7,6123.0,6391.89,39044.080082 -400,2018-09-19,6392.0,6540.0,6325.0,6492.0,25189.024728 -401,2018-09-20,6492.0,6784.86,6491.0,6759.02,51779.343463 -402,2018-09-21,6759.01,6839.03,6627.0,6723.05,29349.690667 -403,2018-09-22,6723.05,6788.23,6661.75,6708.0,30286.229773 -404,2018-09-23,6706.81,6730.0,6557.0,6581.39,35305.73991 -405,2018-09-24,6581.42,6584.01,6325.02,6447.54,40301.029452 -406,2018-09-25,6445.11,6557.99,6379.7,6465.12,33484.54207 -407,2018-09-26,6467.84,6750.0,6434.0,6689.13,33087.428297 -408,2018-09-27,6689.12,6814.8,6540.88,6634.58,42399.448523 -409,2018-09-28,6634.58,6636.0,6464.57,6596.38,30255.9597 -410,2018-09-29,6597.66,6662.0,6533.0,6626.57,27764.724519 -411,2018-09-30,6626.57,6667.09,6510.0,6611.61,20621.506894 -412,2018-10-01,6610.0,6640.0,6494.0,6525.79,28245.810088 -413,2018-10-02,6525.79,6549.0,6430.0,6510.0,28451.969138 -414,2018-10-03,6510.01,6643.46,6505.09,6593.79,20074.300818 -415,2018-10-04,6591.69,6697.0,6543.08,6635.65,16096.552392 -416,2018-10-05,6635.65,6651.0,6566.77,6594.27,10939.505391 -417,2018-10-06,6596.44,6640.0,6525.0,6615.26,17406.831762 -418,2018-10-07,6615.26,6715.6,6587.0,6673.01,23123.419541 -419,2018-10-08,6673.01,6685.38,6607.0,6656.61,15354.779469 -420,2018-10-09,6656.67,6659.95,6530.0,6631.0,15390.661444 -421,2018-10-10,6630.21,6633.92,6205.0,6252.68,48712.400332 -422,2018-10-11,6252.71,6360.0,6209.0,6298.01,29004.071419 -423,2018-10-12,6298.0,6345.0,6285.07,6332.93,19098.070025 -424,2018-10-13,6332.92,6416.0,6308.0,6339.34,15627.411314 -425,2018-10-14,6339.34,7680.0,6300.0,6752.5,90748.031246 -426,2018-10-15,6752.5,6900.0,6670.0,6759.27,27557.957764 -427,2018-10-16,6762.76,6811.12,6676.01,6740.89,26641.431379 -428,2018-10-17,6739.01,6796.0,6567.0,6618.96,20116.521941 -429,2018-10-18,6618.96,6648.14,6523.0,6528.88,20772.60077 -430,2018-10-19,6528.88,6617.65,6505.55,6588.4,19240.722247 -431,2018-10-20,6585.72,6663.9,6580.0,6590.11,6515.357792 -432,2018-10-21,6590.12,6639.0,6535.27,6581.2,16213.69266 -433,2018-10-22,6581.2,6595.0,6515.45,6553.51,13856.601756 -434,2018-10-23,6553.51,6630.0,6547.53,6565.5,11951.543977 -435,2018-10-24,6566.81,6575.09,6502.8,6528.09,10342.701244 -436,2018-10-25,6528.13,6600.0,6515.01,6538.63,9443.504156 -437,2018-10-26,6538.63,6558.35,6463.04,6505.6,7776.907864 -438,2018-10-27,6505.6,6514.17,6453.0,6489.93,5743.933728 -439,2018-10-28,6489.93,6505.01,6315.0,6344.5,13827.224067 -440,2018-10-29,6344.5,6395.0,6317.01,6330.87,8877.175385 -441,2018-10-30,6330.01,6428.0,6245.02,6371.93,12148.888216 -442,2018-10-31,6369.52,6442.65,6348.66,6410.0,9099.035841 -443,2018-11-01,6410.0,6460.34,6388.2,6433.98,9739.440679 -444,2018-11-02,6432.8,6439.97,6345.0,6387.09,7661.241476 -445,2018-11-03,6388.0,6525.0,6359.0,6485.85,10592.394943 -446,2018-11-04,6485.85,6504.39,6431.02,6468.99,8987.882156 -447,2018-11-05,6468.99,6531.31,6445.18,6519.11,11926.565699 -448,2018-11-06,6522.73,6615.15,6509.0,6578.46,14271.591117 -449,2018-11-07,6578.46,6594.0,6468.22,6479.84,13259.789282 -450,2018-11-08,6479.84,6511.53,6391.01,6419.99,11787.616583 -451,2018-11-09,6419.99,6475.55,6411.0,6433.05,7714.829926 -452,2018-11-10,6435.16,6462.14,6355.0,6449.81,8213.507117 -453,2018-11-11,6450.71,6497.0,6421.0,6453.07,10132.782567 -454,2018-11-12,6451.68,6498.0,6391.15,6457.66,11790.564933 -455,2018-11-13,6458.98,6482.84,5656.87,5922.41,46478.964003 -456,2018-11-14,5917.2,5939.54,5403.42,5753.4,47700.829401 -457,2018-11-15,5757.09,5782.89,5549.25,5655.94,38721.802274 -458,2018-11-16,5650.57,5656.6,5565.43,5628.29,26411.241413 -459,2018-11-17,5630.49,5738.17,5617.0,5662.0,23844.999347 -460,2018-11-18,5661.94,5664.0,4855.0,4910.03,70580.892856 -461,2018-11-19,4913.4,5048.24,4326.0,4558.86,117380.95159 -462,2018-11-20,4559.91,4787.2,4413.85,4661.07,61071.829475 -463,2018-11-21,4661.08,4721.77,4335.0,4370.0,34531.119143 -464,2018-11-22,4370.9,4484.0,4222.94,4420.61,49371.920322 -465,2018-11-23,4415.63,4527.0,3824.69,3932.44,61693.111006 -466,2018-11-24,3933.68,4233.0,3652.66,4085.78,101693.975588 -467,2018-11-25,4088.69,4206.0,3701.0,3862.2,94503.750767 -468,2018-11-26,3864.45,3940.0,3689.12,3875.21,67480.607212 -469,2018-11-27,3875.63,4394.47,3874.27,4264.85,91983.567949 -470,2018-11-28,4262.06,4450.38,4125.65,4295.84,73980.198669 -471,2018-11-29,4295.72,4341.36,3943.0,4041.32,67758.446283 -472,2018-11-30,4041.27,4299.99,3963.01,4190.02,44840.073481 -473,2018-12-01,4190.98,4312.99,4103.04,4161.01,38912.15479 -474,2018-12-02,4160.55,4179.0,3827.0,3884.01,49094.369163 -475,2018-12-03,3884.76,4085.0,3781.0,3951.64,48489.551613 -476,2018-12-04,3950.98,3970.0,3745.0,3769.84,44004.799448 -477,2018-12-05,3768.44,3899.99,3500.0,3508.75,68378.796943 -478,2018-12-06,3508.75,3549.99,3224.6,3403.55,95145.457442 -479,2018-12-07,3403.57,3495.0,3222.0,3410.93,55365.949949 -480,2018-12-08,3411.36,3658.0,3394.04,3545.37,45956.893296 -481,2018-12-09,3548.49,3610.0,3370.11,3432.88,40989.244553 -482,2018-12-10,3434.01,3480.0,3324.32,3380.39,35920.864154 -483,2018-12-11,3379.23,3492.0,3350.0,3445.0,33922.931286 -484,2018-12-12,3446.38,3460.0,3255.5,3302.06,40040.917013 -485,2018-12-13,3302.06,3335.39,3177.0,3224.17,44492.983807 -486,2018-12-14,3225.19,3276.5,3156.26,3211.72,29796.041436 -487,2018-12-15,3211.71,3294.0,3186.0,3228.67,24628.808538 -488,2018-12-16,3229.22,3585.0,3216.0,3509.08,66761.751697 -489,2018-12-17,3509.03,3678.59,3424.47,3652.98,61369.615257 -490,2018-12-18,3653.0,3912.73,3622.55,3662.22,94137.341014 -491,2018-12-19,3660.01,4120.0,3635.0,4049.62,101543.835986 -492,2018-12-20,4051.86,4139.99,3764.0,3838.66,82343.850112 -493,2018-12-21,3840.25,3979.0,3785.0,3948.91,42822.350872 -494,2018-12-22,3948.91,4021.53,3870.0,3929.71,40117.531529 -495,2018-12-23,3929.71,4198.0,3924.83,4008.01,64647.809129 -496,2018-12-24,4010.11,4020.0,3646.41,3745.79,62725.629432 -497,2018-12-25,3745.56,3837.15,3656.74,3777.74,42629.375817 -498,2018-12-26,3777.74,3813.98,3535.0,3567.91,44097.392912 -499,2018-12-27,3567.89,3887.25,3540.04,3839.26,45964.304987 -500,2018-12-28,3839.0,3892.0,3670.0,3695.32,38874.373903 -501,2018-12-29,3696.71,3903.5,3657.9,3801.91,33222.369262 -502,2018-12-30,3803.12,3810.0,3630.33,3702.9,29991.77835 -503,2018-12-31,3701.23,3810.16,3642.0,3797.14,23741.687033 -504,2019-01-01,3796.45,3882.14,3750.45,3858.56,35156.463369 -505,2019-01-02,3857.57,3862.74,3730.0,3766.78,29406.948359 -506,2019-01-03,3767.2,3823.64,3703.57,3792.01,29519.554671 -507,2019-01-04,3790.09,3840.99,3751.0,3770.96,30490.667751 -508,2019-01-05,3771.12,4027.71,3740.0,3987.6,36553.806709 -509,2019-01-06,3987.62,4017.9,3921.53,3975.45,31869.846264 -510,2019-01-07,3976.76,4069.8,3903.0,3955.13,38901.423122 -511,2019-01-08,3955.45,4006.81,3930.04,3966.65,28989.439511 -512,2019-01-09,3966.06,3996.01,3540.0,3585.88,59402.22851 -513,2019-01-10,3585.88,3658.0,3465.0,3601.31,38338.654733 -514,2019-01-11,3601.31,3618.19,3530.0,3583.13,21999.928354 -515,2019-01-12,3584.1,3611.1,3441.3,3476.81,26385.757454 -516,2019-01-13,3477.56,3671.87,3467.02,3626.09,35235.211215 -517,2019-01-14,3626.08,3648.42,3516.62,3553.06,34137.997459 -518,2019-01-15,3553.06,3645.0,3543.51,3591.84,27480.179977 -519,2019-01-16,3591.84,3634.7,3530.39,3616.21,29755.440838 -520,2019-01-17,3613.32,3620.0,3565.75,3594.87,22713.446755 -521,2019-01-18,3594.87,3720.0,3594.23,3665.3,22171.578123 -522,2019-01-19,3665.75,3693.73,3475.0,3539.28,27901.938598 -523,2019-01-20,3539.26,3559.51,3475.5,3526.9,19644.436839 -524,2019-01-21,3526.88,3608.5,3434.85,3570.93,29336.442967 -525,2019-01-22,3570.41,3607.98,3514.5,3552.82,24938.842698 -526,2019-01-23,3552.97,3589.0,3529.22,3569.62,20826.25118 -527,2019-01-24,3569.07,3587.15,3522.51,3565.29,17608.346671 -528,2019-01-25,3566.69,3662.94,3545.0,3565.25,19476.532344 -529,2019-01-26,3565.62,3579.0,3486.0,3550.84,22735.598162 -530,2019-01-27,3550.05,3557.75,3380.27,3434.15,40405.111401 -531,2019-01-28,3434.0,3443.45,3349.92,3411.04,29544.928977 -532,2019-01-29,3410.04,3478.0,3387.1,3458.18,23968.260243 -533,2019-01-30,3457.5,3489.2,3418.8,3434.1,29607.190253 -534,2019-01-31,3434.1,3488.0,3401.2,3462.07,25260.476159 -535,2019-02-01,3462.2,3526.4,3440.29,3504.77,17920.802 -536,2019-02-02,3504.06,3511.09,3426.0,3458.11,19867.33639 -537,2019-02-03,3458.11,3484.88,3433.31,3463.22,23131.981108 -538,2019-02-04,3463.22,3478.97,3448.43,3471.59,25264.41503 -539,2019-02-05,3471.57,3482.72,3380.0,3405.37,35310.244846 -540,2019-02-06,3407.0,3426.45,3390.0,3398.4,18665.538638 -541,2019-02-07,3398.4,3733.58,3373.1,3659.04,47968.058013 -542,2019-02-08,3660.27,3680.02,3625.13,3665.18,24759.833719 -543,2019-02-09,3665.18,3684.99,3609.76,3680.06,23250.602634 -544,2019-02-10,3679.75,3684.9,3615.53,3631.05,24954.614571 -545,2019-02-11,3631.05,3667.6,3582.34,3631.46,29479.59823 -546,2019-02-12,3631.51,3670.0,3591.75,3609.4,25773.997648 -547,2019-02-13,3608.34,3626.4,3568.11,3590.56,21753.501261 -548,2019-02-14,3590.57,3653.23,3573.45,3602.47,20777.872899 -549,2019-02-15,3602.49,3648.2,3597.91,3618.41,19565.992751 -550,2019-02-16,3617.22,3700.11,3604.4,3667.58,25690.227779 -551,2019-02-17,3667.62,3925.0,3655.0,3898.6,64042.730492 -552,2019-02-18,3897.35,3994.52,3856.0,3907.79,50207.172667 -553,2019-02-19,3907.35,3986.98,3870.66,3969.74,36205.14085 -554,2019-02-20,3969.74,4016.48,3901.03,3937.31,31103.884728 -555,2019-02-21,3937.31,3988.0,3926.65,3962.0,23943.16375 -556,2019-02-22,3962.0,4162.02,3933.15,4117.76,33657.942883 -557,2019-02-23,4118.0,4198.0,3712.66,3743.56,62224.18689 -558,2019-02-24,3743.56,3872.66,3740.0,3827.92,38102.966245 -559,2019-02-25,3828.44,3841.51,3777.0,3809.23,28838.748036 -560,2019-02-26,3809.31,3838.85,3677.17,3818.07,31500.995466 -561,2019-02-27,3818.04,3888.0,3763.87,3813.69,32561.961044 -562,2019-02-28,3814.26,3857.0,3813.01,3823.0,23174.57217 -563,2019-03-01,3822.17,3841.31,3772.25,3819.93,19445.838355 -564,2019-03-02,3819.97,3835.0,3781.32,3807.75,16718.16541 -565,2019-03-03,3807.32,3830.0,3670.69,3715.3,34742.84166 -566,2019-03-04,3716.1,3877.1,3703.55,3857.73,32962.536162 -567,2019-03-05,3857.58,3907.0,3813.09,3861.84,24775.11883 -568,2019-03-06,3861.84,3905.4,3840.4,3873.64,26455.257661 -569,2019-03-07,3873.63,3932.0,3800.0,3864.89,34730.366592 -570,2019-03-08,3864.88,3971.75,3854.75,3943.04,30979.747653 -571,2019-03-09,3943.43,3943.43,3881.69,3916.82,23187.561412 -572,2019-03-10,3915.99,3936.98,3830.0,3871.61,38066.885705 -573,2019-03-11,3871.61,3905.2,3826.06,3882.73,26921.008622 -574,2019-03-12,3882.69,3893.56,3840.0,3866.0,24461.008757 -575,2019-03-13,3866.0,3920.0,3810.43,3877.12,27048.74853 -576,2019-03-14,3877.12,3939.22,3872.2,3923.76,21740.061498 -577,2019-03-15,3924.46,4056.98,3921.98,4005.98,28568.376124 -578,2019-03-16,4005.98,4012.0,3950.01,3981.14,18814.255577 -579,2019-03-17,3981.85,4037.0,3953.33,3987.81,22454.47801 -580,2019-03-18,3987.83,4031.0,3970.0,4015.53,19893.741815 -581,2019-03-19,4017.48,4050.0,3980.5,4043.04,23432.300255 -582,2019-03-20,4043.04,4069.32,3880.01,3980.64,35997.682119 -583,2019-03-21,3980.85,4008.0,3968.25,3986.93,20022.606318 -584,2019-03-22,3987.89,4018.83,3978.01,4006.01,17302.604318 -585,2019-03-23,4006.01,4006.02,3950.0,3992.18,17179.850648 -586,2019-03-24,3991.35,3999.3,3888.71,3936.12,33192.890217 -587,2019-03-25,3935.47,3958.98,3894.0,3948.55,29349.537627 -588,2019-03-26,3948.77,4048.0,3936.15,4038.05,32364.555852 -589,2019-03-27,4039.58,4039.7,4002.0,4027.81,20089.293875 -590,2019-03-28,4028.22,4123.71,4024.03,4103.25,30084.217444 -591,2019-03-29,4104.24,4140.0,4052.0,4106.97,19509.292601 -592,2019-03-30,4106.99,4116.12,4082.57,4103.95,13525.087433 -593,2019-03-31,4102.44,4158.7,4067.0,4144.56,25507.067641 -594,2019-04-01,4144.54,4897.99,4140.54,4857.29,105383.639263 -595,2019-04-02,4857.19,5275.01,4753.5,4932.6,109890.125743 -596,2019-04-03,4932.59,5039.08,4777.0,4898.66,61054.254168 -597,2019-04-04,4898.64,5028.22,4880.62,5004.95,39768.552806 -598,2019-04-05,5004.96,5205.0,4928.59,5043.89,41770.842313 -599,2019-04-06,5042.07,5234.0,5026.0,5170.27,37615.486804 -600,2019-04-07,5170.27,5305.0,5039.0,5236.9,50178.430782 -601,2019-04-08,5238.38,5238.4,5076.68,5150.0,34067.012311 -602,2019-04-09,5150.0,5422.0,5135.0,5308.25,40073.620471 -603,2019-04-10,5307.86,5332.67,4927.0,5017.37,54696.600686 -604,2019-04-11,5017.37,5080.58,4861.22,5048.01,33276.678614 -605,2019-04-12,5047.0,5099.0,5004.0,5045.22,17292.456802 -606,2019-04-13,5047.45,5152.99,5000.0,5131.3,18281.607739 -607,2019-04-14,5131.28,5167.38,4950.0,5024.95,29057.191581 -608,2019-04-15,5024.95,5197.72,5003.94,5173.72,24242.229493 -609,2019-04-16,5173.72,5230.4,5146.8,5202.82,23307.536134 -610,2019-04-17,5202.41,5287.0,5198.8,5258.44,22619.239001 -611,2019-04-18,5258.44,5320.0,5175.0,5258.68,24611.236323 -612,2019-04-19,5258.68,5333.42,5230.1,5291.73,19168.908274 -613,2019-04-20,5292.91,5314.35,5165.0,5256.14,25549.570939 -614,2019-04-21,5257.41,5400.0,5208.35,5357.14,29563.852309 -615,2019-04-22,5357.14,5600.0,5332.41,5493.31,41262.103917 -616,2019-04-23,5490.91,5582.2,5333.35,5415.0,48224.152413 -617,2019-04-24,5415.0,5491.84,5102.0,5219.9,49636.089948 -618,2019-04-25,5220.47,5510.0,5161.62,5314.1,48912.294513 -619,2019-04-26,5315.0,5342.5,5257.67,5295.69,15422.896935 -620,2019-04-27,5295.69,5340.0,5259.48,5307.52,14371.433869 -621,2019-04-28,5309.81,5332.0,5178.8,5238.14,19918.135079 -622,2019-04-29,5238.14,5339.98,5192.15,5320.81,22238.06823 -623,2019-04-30,5321.94,5402.0,5316.2,5383.2,17217.473216 -624,2019-05-01,5383.2,5538.0,5370.0,5492.87,22795.787835 -625,2019-05-02,5494.81,5844.0,5477.57,5772.69,46297.172849 -626,2019-05-03,5770.62,5900.0,5587.45,5829.45,39682.408991 -627,2019-05-04,5829.83,5839.9,5696.0,5775.62,23822.543775 -628,2019-05-05,5773.18,5805.0,5619.14,5747.79,25256.596325 -629,2019-05-06,5749.92,6028.41,5747.74,5846.34,39905.064422 -630,2019-05-07,5846.34,6014.72,5772.2,5987.29,23074.05152 -631,2019-05-08,5986.66,6224.55,5983.71,6209.18,27453.011436 -632,2019-05-09,6209.95,6468.92,6172.0,6373.33,36623.61079 -633,2019-05-10,6375.16,7343.99,6372.85,7076.22,74022.424393 -634,2019-05-11,7076.24,7521.78,6750.0,6967.31,86948.975339 -635,2019-05-12,6968.24,8100.0,6870.0,7790.71,85804.735333 -636,2019-05-13,7795.62,8366.0,7599.56,7947.56,76583.722603 -637,2019-05-14,7945.26,8249.0,7850.0,8169.87,37884.327211 -638,2019-05-15,8169.08,8320.0,7705.0,7866.59,69630.513996 -639,2019-05-16,7868.67,7925.0,6913.0,7355.26,88752.008159 -640,2019-05-17,7355.28,7458.0,7156.61,7257.45,37054.944779 -641,2019-05-18,7257.32,8275.09,7243.08,8148.48,65577.442058 -642,2019-05-19,8147.94,8156.03,7553.0,7938.15,65859.208564 -643,2019-05-20,7937.16,8042.32,7771.0,7904.87,52301.752247 -644,2019-05-21,7904.48,8016.0,7465.0,7628.43,49136.994589 -645,2019-05-22,7627.8,7940.98,7461.0,7851.51,49648.184701 -646,2019-05-23,7849.95,8130.0,7766.0,7964.87,46664.785325 -647,2019-05-24,7964.52,8091.8,7908.34,8025.41,28414.328817 -648,2019-05-25,8023.0,8740.0,7833.42,8614.43,49652.144567 -649,2019-05-26,8612.54,8908.32,8589.0,8756.32,51886.768793 -650,2019-05-27,8752.52,8798.49,8510.63,8715.64,31470.551534 -651,2019-05-28,8716.87,8750.0,8406.6,8645.68,33880.865922 -652,2019-05-29,8646.5,9074.26,8005.0,8269.54,70379.998521 -653,2019-05-30,8267.1,8594.0,8108.5,8555.0,44727.49162 -654,2019-05-31,8555.0,8626.0,8442.36,8544.07,31868.234157 -655,2019-06-01,8545.1,8814.78,8524.0,8725.98,27835.133265 -656,2019-06-02,8726.0,8800.95,8080.8,8115.82,45692.965104 -657,2019-06-03,8115.66,8115.66,7481.02,7687.03,74143.948941 -658,2019-06-04,7687.04,7896.7,7572.78,7776.5,48679.656455 -659,2019-06-05,7778.08,7868.13,7444.58,7786.7,36624.118747 -660,2019-06-06,7787.57,8100.0,7737.49,7980.53,33942.225658 -661,2019-06-07,7978.94,8044.65,7751.0,7893.62,22657.329634 -662,2019-06-08,7895.28,7935.0,7506.66,7628.13,31568.465157 -663,2019-06-09,7627.57,8020.0,7511.0,7982.75,36756.078468 -664,2019-06-10,7981.0,8010.0,7692.23,7884.9,30334.999427 -665,2019-06-11,7884.9,8200.0,7788.99,8127.64,41597.082622 -666,2019-06-12,8127.64,8309.82,8010.03,8218.54,30467.764341 -667,2019-06-13,8216.44,8684.41,8144.32,8650.0,39835.246255 -668,2019-06-14,8650.88,8864.99,8567.63,8808.7,31791.636039 -669,2019-06-15,8810.77,9333.0,8760.0,8953.33,63289.251219 -670,2019-06-16,8953.0,9444.0,8950.0,9313.96,47895.485374 -671,2019-06-17,9312.13,9336.36,8950.0,9081.55,51554.569401 -672,2019-06-18,9081.97,9304.0,8960.0,9255.49,32147.706495 -673,2019-06-19,9253.76,9590.0,9175.2,9517.12,34556.053982 -674,2019-06-20,9518.06,10174.99,9518.06,10159.86,50484.415892 -675,2019-06-21,10159.86,11160.0,9921.72,10729.5,104169.447976 -676,2019-06-22,10729.0,11392.64,10555.18,10906.07,57445.323945 -677,2019-06-23,10905.95,11143.63,10620.8,11056.59,43101.045285 -678,2019-06-24,11056.59,11850.0,11026.0,11820.86,61276.686648 -679,2019-06-25,11821.28,13970.0,11741.0,13093.8,155930.147386 -680,2019-06-26,13098.38,13478.04,10525.1,11329.99,173894.820889 -681,2019-06-27,11329.99,12480.0,10982.88,12400.63,95795.203964 -682,2019-06-28,12407.06,12441.54,11475.02,11903.13,69642.074157 -683,2019-06-29,11903.13,12180.0,10766.03,10854.1,84512.530443 -684,2019-06-30,10854.1,11282.28,10030.0,10624.93,90962.268271 -685,2019-07-01,10624.9,10938.75,9727.0,10842.85,109561.038728 -686,2019-07-02,10844.98,11991.89,10841.04,11940.0,96815.90029 -687,2019-07-03,11940.0,12000.0,11055.0,11145.67,66512.221892 -688,2019-07-04,11145.67,11406.83,10796.44,10970.73,63534.350582 -689,2019-07-05,10982.41,11665.0,10964.51,11256.49,51469.496331 -690,2019-07-06,11256.45,11538.0,11094.37,11406.24,38884.795599 -691,2019-07-07,11410.0,12338.03,11220.0,12238.6,52182.367215 -692,2019-07-08,12238.6,12794.73,12068.0,12543.41,78442.130343 -693,2019-07-09,12548.51,13147.08,11569.0,12108.37,109246.044997 -694,2019-07-10,12108.11,12111.73,11000.0,11342.89,87506.461058 -695,2019-07-11,11342.88,11885.0,11073.0,11757.22,56321.858281 -696,2019-07-12,11757.22,11799.98,10830.0,11355.76,54245.594548 -697,2019-07-13,11355.78,11452.0,10103.0,10174.18,72517.579236 -698,2019-07-14,10174.18,11100.0,9860.0,10838.72,81922.426332 -699,2019-07-15,10833.78,11028.0,9350.01,9439.59,97219.443413 -700,2019-07-16,9430.17,9957.0,9060.0,9667.92,84942.672717 -701,2019-07-17,9668.86,10788.0,9252.0,10627.16,80283.310252 -702,2019-07-18,10628.64,10769.71,10121.84,10504.29,56546.932133 -703,2019-07-19,10505.78,11068.99,10350.0,10740.23,47331.899848 -704,2019-07-20,10740.27,10817.9,10288.0,10589.45,38834.287935 -705,2019-07-21,10590.15,10683.16,10100.0,10340.31,40467.954839 -706,2019-07-22,10343.08,10343.97,9822.0,9864.91,47624.37071 -707,2019-07-23,9864.78,9937.0,9525.0,9763.28,43475.380377 -708,2019-07-24,9763.4,10175.0,9720.03,9879.87,37873.354728 -709,2019-07-25,9882.15,9889.98,9637.0,9824.0,27167.463217 -710,2019-07-26,9824.0,10188.66,9333.0,9476.52,43809.778301 -711,2019-07-27,9478.92,9594.99,9165.0,9541.54,29401.022937 -712,2019-07-28,9541.54,9729.0,9395.0,9507.64,29021.937411 -713,2019-07-29,9509.07,9714.28,9402.0,9574.21,32536.368834 -714,2019-07-30,9575.0,10109.8,9555.0,10080.53,39515.35456 -715,2019-07-31,10080.53,10467.86,9863.46,10374.99,41727.637028 -716,2019-08-01,10375.0,10670.0,10281.35,10523.75,42990.444221 -717,2019-08-02,10523.75,10904.77,10497.93,10816.86,33802.318824 -718,2019-08-03,10816.86,11040.0,10552.0,10929.23,39924.745141 -719,2019-08-04,10929.99,11937.52,10927.8,11828.8,65153.673713 -720,2019-08-05,11830.0,12330.7,11226.7,11481.69,76705.389875 -721,2019-08-06,11481.69,12141.17,11382.84,11975.03,69173.390353 -722,2019-08-07,11975.04,12060.0,11521.0,11999.77,51207.257174 -723,2019-08-08,11994.17,12045.68,11700.0,11879.99,39427.152588 -724,2019-08-09,11879.98,11985.0,11270.0,11309.31,42633.087048 -725,2019-08-10,11309.24,11600.0,11112.11,11549.97,26772.90691 -726,2019-08-11,11539.08,11577.89,11235.32,11396.08,17568.227075 -727,2019-08-12,11398.35,11456.16,10788.45,10892.71,33234.72968 -728,2019-08-13,10893.36,10897.48,9928.1,10050.37,54451.847499 -729,2019-08-14,10055.16,10460.0,9911.0,10293.93,38174.45112 -730,2019-08-15,10296.77,10536.03,9750.0,10331.54,51758.142918 -731,2019-08-16,10331.15,10465.14,10000.0,10216.02,29000.581201 -732,2019-08-17,10216.05,10500.0,10080.0,10306.78,24085.395172 -733,2019-08-18,10306.17,10930.0,10258.6,10915.54,37243.319217 -734,2019-08-19,10914.73,10949.96,10560.0,10760.51,32298.921679 -735,2019-08-20,10760.51,10804.13,9858.0,10142.57,47355.719282 -736,2019-08-21,10140.82,10242.0,9762.0,10099.88,34059.642738 -737,2019-08-22,10099.9,10445.0,10019.79,10389.55,27550.336173 -738,2019-08-23,10388.16,10419.42,9890.0,10134.35,27692.456844 -739,2019-08-24,10134.61,10333.0,9906.97,10142.69,26271.657398 -740,2019-08-25,10142.69,10604.0,10137.93,10372.25,41687.511599 -741,2019-08-26,10373.6,10391.08,10051.08,10185.05,28402.775383 -742,2019-08-27,10185.69,10299.0,9601.01,9721.0,42110.555375 -743,2019-08-28,9721.0,9724.0,9320.0,9498.44,35532.69491 -744,2019-08-29,9499.01,9696.0,9350.41,9584.54,26834.318104 -745,2019-08-30,9582.76,9684.51,9420.75,9587.47,17130.290074 -746,2019-08-31,9588.74,9830.0,9520.0,9724.98,19545.404843 -747,2019-09-01,9723.59,10450.0,9712.5,10340.0,44740.248093 -748,2019-09-02,10340.0,10773.0,10272.0,10615.28,47998.376781 -749,2019-09-03,10611.85,10799.0,10369.89,10567.02,43943.889026 -750,2019-09-04,10565.92,10900.0,10450.0,10564.49,33970.960639 -751,2019-09-05,10563.13,10905.87,10150.0,10298.73,58799.640959 -752,2019-09-06,10298.71,10558.0,10288.57,10455.88,27637.877392 -753,2019-09-07,10455.9,10592.5,10208.0,10381.18,23984.672018 -754,2019-09-08,10381.24,10480.0,10068.5,10303.12,39835.727608 -755,2019-09-09,10302.58,10384.99,9953.0,10098.15,28915.412225 -756,2019-09-10,10098.19,10293.0,9880.0,10158.33,31953.824562 -757,2019-09-11,10158.75,10448.81,10040.0,10415.01,34511.162755 -758,2019-09-12,10415.01,10439.0,10153.0,10342.06,30280.339776 -759,2019-09-13,10344.13,10419.99,10222.33,10335.02,23621.533519 -760,2019-09-14,10332.81,10360.0,10252.15,10302.01,18047.654013 -761,2019-09-15,10303.34,10355.0,10078.0,10251.31,28971.401657 -762,2019-09-16,10249.68,10275.0,10128.01,10187.82,22914.324563 -763,2019-09-17,10187.48,10258.02,10100.0,10156.99,24250.249303 -764,2019-09-18,10156.41,10325.0,9653.0,10244.29,44826.282579 -765,2019-09-19,10243.7,10281.0,10061.39,10168.59,25088.491069 -766,2019-09-20,10167.92,10176.7,9900.0,9986.39,20544.175196 -767,2019-09-21,9985.15,10089.0,9853.97,10028.87,22049.275256 -768,2019-09-22,10028.05,10049.99,9615.77,9702.25,31937.232356 -769,2019-09-23,9702.2,9794.99,7800.0,8493.14,94007.345203 -770,2019-09-24,8497.55,8730.0,8215.64,8430.05,60783.892258 -771,2019-09-25,8430.05,8465.99,7750.0,8063.73,67930.853749 -772,2019-09-26,8063.49,8265.0,7852.15,8177.91,43882.924625 -773,2019-09-27,8177.47,8315.0,8001.09,8198.81,34473.605165 -774,2019-09-28,8199.38,8229.13,7890.0,8043.82,31544.211388 -775,2019-09-29,8043.04,8337.26,7710.0,8289.34,55865.48726 -776,2019-09-30,8289.97,8500.0,8173.05,8292.44,43472.418091 -777,2019-10-01,8292.67,8373.91,8151.22,8359.94,26243.386644 -778,2019-10-02,8360.0,8393.0,8060.0,8223.96,30488.284058 -779,2019-10-03,8224.43,8232.41,8005.0,8137.13,26476.330404 -780,2019-10-04,8137.09,8183.41,8012.98,8126.19,21907.615564 -781,2019-10-05,8127.55,8153.87,7785.0,7854.25,34676.104049 -782,2019-10-06,7855.3,8299.92,7762.0,8190.09,52202.072297 -783,2019-10-07,8190.82,8325.0,8088.75,8168.39,35452.657423 -784,2019-10-08,8170.79,8670.0,8115.0,8560.74,55038.704378 -785,2019-10-09,8562.15,8644.0,8414.52,8558.03,39137.946167 -786,2019-10-10,8557.82,8779.51,8212.38,8258.5,50405.284418 -787,2019-10-11,8257.95,8400.0,8250.0,8300.09,21339.334098 -788,2019-10-12,8301.98,8451.37,8160.0,8275.01,27840.739953 -789,2019-10-13,8275.24,8388.85,8203.0,8348.2,29810.663253 -790,2019-10-14,8346.86,8403.0,8090.0,8159.29,32773.062476 -791,2019-10-15,8159.3,8181.16,7917.0,7991.74,34733.593966 -792,2019-10-16,7995.02,8124.92,7929.03,8070.58,29656.949158 -793,2019-10-17,8070.71,8115.0,7816.01,7947.01,31353.181416 -794,2019-10-18,7946.89,8098.1,7866.92,7948.01,26627.889388 -795,2019-10-19,7949.87,8297.0,7870.0,8223.35,34286.452654 -796,2019-10-20,8223.35,8333.0,8142.03,8197.27,30448.679539 -797,2019-10-21,8197.28,8297.99,8000.0,8020.0,34651.828663 -798,2019-10-22,8020.06,8047.59,7300.0,7466.62,63897.457098 -799,2019-10-23,7468.47,7503.68,7337.99,7412.41,32714.383265 -800,2019-10-24,7412.41,8799.0,7361.0,8655.02,90748.218174 -801,2019-10-25,8655.88,10370.0,8470.38,9230.0,162588.585413 -802,2019-10-26,9230.0,9794.98,9074.34,9529.93,93833.541604 -803,2019-10-27,9528.23,9902.1,9160.0,9205.14,80174.217323 -804,2019-10-28,9204.45,9550.0,9072.0,9407.62,64158.462446 -805,2019-10-29,9407.62,9409.84,9001.01,9154.72,55241.786434 -806,2019-10-30,9154.02,9405.0,8913.0,9140.85,54376.024902 -807,2019-10-31,9140.86,9279.0,9030.0,9231.61,43594.814115 -808,2019-11-01,9231.4,9373.74,9186.21,9289.52,28923.060828 -809,2019-11-02,9289.85,9362.57,9066.14,9194.71,27894.378279 -810,2019-11-03,9196.46,9513.68,9115.84,9393.35,45894.456277 -811,2019-11-04,9392.4,9454.95,9175.76,9308.66,45935.873665 -812,2019-11-05,9307.73,9440.91,9250.01,9339.05,37336.170372 -813,2019-11-06,9339.16,9375.0,9101.0,9216.2,39117.470853 -814,2019-11-07,9214.0,9261.0,8696.0,8773.73,62107.289243 -815,2019-11-08,8773.74,8880.0,8724.88,8809.41,29469.481405 -816,2019-11-09,8809.18,9147.19,8750.0,9039.47,34422.029797 -817,2019-11-10,9040.16,9072.32,8618.68,8733.27,44888.053545 -818,2019-11-11,8733.36,8888.0,8567.6,8821.94,40366.629471 -819,2019-11-12,8821.91,8844.99,8702.0,8777.12,26810.116918 -820,2019-11-13,8777.54,8800.0,8582.6,8646.68,33468.468961 -821,2019-11-14,8646.38,8790.0,8400.0,8471.73,46087.417751 -822,2019-11-15,8471.62,8543.0,8400.0,8491.02,20902.299752 -823,2019-11-16,8490.74,8635.0,8350.68,8502.4,27009.037082 -824,2019-11-17,8502.87,8503.52,8060.0,8187.17,43017.69094 -825,2019-11-18,8186.5,8218.63,8003.0,8133.64,43556.061025 -826,2019-11-19,8133.83,8264.29,8038.4,8098.01,32466.23098 -827,2019-11-20,8098.56,8134.73,7500.0,7627.74,58418.780261 -828,2019-11-21,7627.79,7750.0,6790.0,7268.23,126603.140259 -829,2019-11-22,7268.23,7344.48,7080.01,7311.57,50449.894755 -830,2019-11-23,7311.1,7330.39,6861.0,6903.28,67890.206483 -831,2019-11-24,6900.23,7377.69,6515.0,7109.57,119645.735197 -832,2019-11-25,7109.99,7340.0,7017.48,7156.14,65722.39769 -833,2019-11-26,7154.75,7655.0,6840.0,7508.52,92452.87349 -834,2019-11-27,7507.9,7643.0,7360.0,7419.49,56933.981109 -835,2019-11-28,7418.52,7850.0,7362.3,7739.68,60745.300873 -836,2019-11-29,7740.99,7810.0,7441.0,7541.89,46989.433619 -837,2019-11-30,7540.63,7541.85,7210.0,7390.89,60769.342313 -838,2019-12-01,7391.5,7420.56,7151.1,7294.28,46330.25604 -839,2019-12-02,7294.42,7400.0,7241.35,7292.71,33149.477487 -840,2019-12-03,7292.71,7750.0,7067.0,7194.32,83147.149142 -841,2019-12-04,7194.59,7485.0,7150.0,7389.0,59306.678855 -842,2019-12-05,7389.0,7590.03,7305.0,7527.47,48189.087944 -843,2019-12-06,7527.8,7619.62,7470.16,7488.21,31498.684173 -844,2019-12-07,7487.31,7564.0,7374.86,7510.11,29856.897631 -845,2019-12-08,7510.11,7650.0,7273.0,7338.64,46621.887493 -846,2019-12-09,7338.64,7407.6,7157.1,7224.13,49723.76214 -847,2019-12-10,7224.15,7275.5,7125.66,7210.0,30093.091944 -848,2019-12-11,7210.0,7295.0,7080.3,7198.08,42288.600932 -849,2019-12-12,7197.76,7309.05,7190.76,7258.48,27609.873795 -850,2019-12-13,7257.37,7271.77,7012.0,7064.05,29561.985967 -851,2019-12-14,7064.14,7200.3,7008.35,7118.59,26395.778137 -852,2019-12-15,7119.6,7150.0,6836.0,6891.72,43863.993059 -853,2019-12-16,6891.44,6942.21,6560.0,6623.82,53865.069929 -854,2019-12-17,6623.84,7440.0,6435.0,7277.83,95636.651251 -855,2019-12-18,7277.83,7380.0,7038.31,7150.3,55509.049075 -856,2019-12-19,7151.31,7220.0,7079.5,7187.83,32132.069205 -857,2019-12-20,7188.01,7190.58,7105.0,7132.75,19467.174028 -858,2019-12-21,7131.59,7518.54,7122.47,7501.44,39137.45515 -859,2019-12-22,7500.71,7695.38,7265.84,7317.09,68051.997203 -860,2019-12-23,7317.3,7436.68,7157.04,7255.77,43629.494188 -861,2019-12-24,7255.77,7271.77,7128.86,7204.63,27492.044323 -862,2019-12-25,7205.01,7435.0,7157.12,7202.0,36259.761076 -863,2019-12-26,7202.0,7275.86,7076.42,7254.74,33642.701861 -864,2019-12-27,7254.77,7365.01,7238.67,7316.14,26848.982199 -865,2019-12-28,7315.36,7528.45,7288.0,7388.24,31387.106085 -866,2019-12-29,7388.43,7408.24,7220.0,7246.0,29605.911782 -867,2019-12-30,7246.0,7320.0,7145.01,7195.23,25954.453533 -868,2019-12-31,7195.24,7255.0,7175.15,7200.85,16792.388165 -869,2020-01-01,7200.77,7212.5,6924.74,6965.71,31951.483932 -870,2020-01-02,6965.49,7405.0,6871.04,7344.96,68428.500451 -871,2020-01-03,7345.0,7404.0,7272.21,7354.11,29987.974977 -872,2020-01-04,7354.19,7495.0,7318.0,7358.75,38331.085604 -873,2020-01-05,7357.64,7795.34,7346.76,7758.0,54635.695316 -874,2020-01-06,7758.9,8207.68,7723.71,8145.28,91171.684661 -875,2020-01-07,8145.92,8455.0,7870.0,8055.98,112622.64264 -876,2020-01-08,8054.72,8055.96,7750.0,7817.76,64239.51983 -877,2020-01-09,7817.74,8199.0,7672.0,8197.02,82406.777448 -878,2020-01-10,8198.86,8286.34,8003.16,8020.01,54810.032667 -879,2020-01-11,8020.01,8197.0,7960.0,8184.98,38131.494336 -880,2020-01-12,8184.97,8196.0,8055.89,8110.34,31159.755683 -881,2020-01-13,8110.34,8880.0,8105.54,8810.01,120399.126742 -882,2020-01-14,8814.64,8916.48,8564.0,8821.41,84816.297606 -883,2020-01-15,8820.01,8859.81,8586.0,8720.01,51991.074284 -884,2020-01-16,8720.15,9041.65,8672.44,8913.28,70897.737377 -885,2020-01-17,8913.27,8988.88,8806.38,8915.96,38294.746545 -886,2020-01-18,8915.09,9198.98,8466.0,8701.7,70676.889259 -887,2020-01-19,8701.72,8746.99,8521.28,8642.35,38896.639746 -888,2020-01-20,8642.35,8789.0,8488.0,8736.03,36494.687659 -889,2020-01-21,8736.04,8818.0,8590.0,8682.36,29080.557138 -890,2020-01-22,8682.77,8691.81,8306.39,8404.52,48165.944597 -891,2020-01-23,8404.52,8528.02,8238.0,8439.0,41687.529529 -892,2020-01-24,8438.99,8451.26,8254.9,8340.58,25521.157932 -893,2020-01-25,8340.01,8618.13,8293.66,8615.0,31130.485164 -894,2020-01-26,8614.39,9000.0,8535.0,8907.57,53973.542996 -895,2020-01-27,8907.57,9400.0,8862.4,9374.21,74584.853765 -896,2020-01-28,9375.34,9449.24,9216.0,9301.53,53864.065122 -897,2020-01-29,9301.57,9578.0,9204.44,9513.21,60626.744259 -898,2020-01-30,9511.52,9530.22,9210.01,9352.89,45552.022352 -899,2020-01-31,9351.71,9464.53,9281.0,9384.61,28578.067354 -900,2020-02-01,9384.41,9477.03,9120.0,9331.51,45690.91254 -901,2020-02-02,9331.59,9618.79,9234.0,9292.24,50892.133451 -902,2020-02-03,9291.35,9350.0,9093.01,9197.02,53308.175266 -903,2020-02-04,9197.02,9744.45,9177.22,9612.04,64870.415615 -904,2020-02-05,9612.03,9862.57,9526.35,9772.0,64949.706588 -905,2020-02-06,9772.0,9885.0,9730.0,9813.73,43966.114632 -906,2020-02-07,9813.87,9940.0,9667.11,9895.05,43600.843666 -907,2020-02-08,9895.04,10166.0,9880.75,10151.75,43408.475616 -908,2020-02-09,10151.72,10188.0,9756.0,9851.83,59573.084619 -909,2020-02-10,9851.74,10323.59,9700.0,10223.08,62422.395224 -910,2020-02-11,10223.08,10450.0,10223.08,10326.46,61008.06393 -911,2020-02-12,10325.33,10500.0,10080.0,10229.63,79344.358759 -912,2020-02-13,10227.78,10381.56,10111.37,10344.36,47038.480173 -913,2020-02-14,10344.36,10375.0,9801.0,9904.72,57657.202947 -914,2020-02-15,9904.46,10050.0,9638.12,9917.27,60023.999537 -915,2020-02-16,9910.7,9964.16,9452.67,9706.0,70261.011901 -916,2020-02-17,9706.0,10250.0,9576.01,10164.71,70604.124019 -917,2020-02-18,10164.78,10250.0,9350.0,9593.79,55162.586895 -918,2020-02-19,9594.65,9699.0,9400.0,9596.42,60152.342914 -919,2020-02-20,9597.21,9755.51,9550.21,9677.05,42181.554524 -920,2020-02-21,9677.05,9709.17,9560.02,9650.86,24636.757623 -921,2020-02-22,9650.85,9990.0,9645.0,9936.4,37702.089843 -922,2020-02-23,9936.4,9990.0,9473.56,9656.13,55796.59612 -923,2020-02-24,9655.52,9675.0,9250.0,9315.84,54379.344552 -924,2020-02-25,9316.48,9377.44,8633.63,8785.25,92130.345482 -925,2020-02-26,8786.0,8971.77,8531.0,8823.21,72483.578762 -926,2020-02-27,8823.25,8900.0,8445.0,8692.91,71155.208977 -927,2020-02-28,8690.8,8790.0,8523.55,8523.61,36748.183035 -928,2020-02-29,8523.61,8750.0,8411.0,8531.88,43892.201779 -929,2020-03-01,8530.3,8965.75,8498.0,8915.24,60401.31773 -930,2020-03-02,8911.18,8919.65,8651.0,8760.07,55154.997282 -931,2020-03-03,8760.07,8848.29,8660.0,8750.87,38696.482578 -932,2020-03-04,8750.99,9159.42,8746.54,9054.68,58201.866355 -933,2020-03-05,9054.64,9170.0,8985.5,9131.88,43782.948044 -934,2020-03-06,9130.89,9188.0,8835.0,8886.66,45422.204525 -935,2020-03-07,8885.25,8886.76,8000.0,8033.31,77537.315166 -936,2020-03-08,8034.76,8179.31,7632.01,7929.87,116968.863268 -937,2020-03-09,7929.87,8149.0,7728.01,7894.56,86783.443875 -938,2020-03-10,7894.57,7980.0,7590.0,7934.52,79942.411172 -939,2020-03-11,7934.58,7966.17,4410.0,4800.0,261505.608653 -940,2020-03-12,4800.01,5955.0,3782.13,5578.6,402201.673764 -941,2020-03-13,5576.05,5640.52,5055.13,5172.06,136910.135974 -942,2020-03-14,5172.48,5940.0,5093.1,5361.3,139916.146534 -943,2020-03-15,5360.33,5365.42,4442.12,5028.97,227276.92276 -944,2020-03-16,5028.86,5525.0,4921.45,5312.64,150089.926318 -945,2020-03-17,5312.64,5436.17,5009.37,5393.04,137127.634894 -946,2020-03-18,5393.26,6400.0,5252.53,6162.37,199020.873439 -947,2020-03-19,6162.05,6900.0,5670.0,6208.36,219298.329514 -948,2020-03-20,6204.57,6456.98,5860.02,6186.98,128913.668363 -949,2020-03-21,6187.04,6407.87,5734.01,5816.19,119115.990527 -950,2020-03-22,5816.05,6600.0,5688.0,6467.31,164674.215785 -951,2020-03-23,6465.25,6833.0,6371.33,6744.72,151138.009878 -952,2020-03-24,6744.69,6957.96,6450.0,6677.43,132155.734989 -953,2020-03-25,6677.42,6780.0,6510.0,6737.36,83026.555211 -954,2020-03-26,6737.27,6842.59,6261.0,6359.11,82914.968354 -955,2020-03-27,6359.11,6360.0,6024.0,6236.65,93159.693429 -956,2020-03-28,6236.65,6266.0,5866.56,5881.42,63311.627714 -957,2020-03-29,5880.5,6599.0,5857.76,6394.38,118889.549992 -958,2020-03-30,6394.45,6523.23,6321.4,6410.44,72337.595259 -959,2020-03-31,6412.14,6679.94,6150.11,6642.92,97500.7524 -960,2020-04-01,6643.36,7198.0,6551.0,6794.09,149299.906871 -961,2020-04-02,6793.86,7048.0,6602.1,6734.1,104080.276939 -962,2020-04-03,6732.97,6990.41,6650.01,6856.99,72990.861139 -963,2020-04-04,6857.41,6895.54,6677.52,6772.78,49685.356983 -964,2020-04-05,6772.78,7355.14,6765.0,7329.9,118052.000832 -965,2020-04-06,7329.9,7459.69,7077.0,7197.32,103585.168918 -966,2020-04-07,7197.32,7420.0,7150.0,7361.28,76059.145838 -967,2020-04-08,7360.26,7371.92,7108.08,7283.54,61094.872417 -968,2020-04-09,7283.54,7295.75,6739.98,6858.92,104674.623375 -969,2020-04-10,6858.92,6944.3,6760.0,6876.83,45470.293206 -970,2020-04-11,6876.84,7177.0,6780.0,6903.79,73868.666501 -971,2020-04-12,6903.79,6903.79,6575.0,6837.91,96415.476573 -972,2020-04-13,6838.04,6978.0,6754.28,6868.7,69068.623285 -973,2020-04-14,6868.57,6933.0,6605.0,6621.24,61571.384994 -974,2020-04-15,6621.25,7190.0,6468.27,7101.94,125009.857539 -975,2020-04-16,7101.99,7148.12,6972.98,7027.55,54126.509763 -976,2020-04-17,7026.78,7293.08,7014.4,7248.6,49488.542819 -977,2020-04-18,7248.6,7266.15,7055.6,7120.74,45664.86393 -978,2020-04-19,7121.4,7220.0,6751.0,6826.83,90149.49137 -979,2020-04-20,6828.98,6940.0,6762.0,6841.37,60109.710808 -980,2020-04-21,6841.36,7156.38,6818.0,7125.14,61486.377334 -981,2020-04-22,7125.12,7738.0,7020.0,7482.39,102773.569561 -982,2020-04-23,7483.96,7615.96,7388.0,7505.0,60182.119939 -983,2020-04-24,7505.0,7705.0,7431.07,7538.67,43874.427726 -984,2020-04-25,7539.03,7700.0,7480.0,7693.1,50522.616209 -985,2020-04-26,7693.1,7792.02,7606.0,7774.62,65441.339576 -986,2020-04-27,7773.51,7780.0,7659.12,7738.98,46302.752638 -987,2020-04-28,7738.58,8952.89,7710.05,8778.57,183546.887514 -988,2020-04-29,8778.58,9460.0,8401.0,8620.0,206277.214124 -989,2020-04-30,8620.0,9059.18,8613.56,8826.96,91468.815059 -990,2020-05-01,8825.67,9010.0,8753.0,8972.05,59002.08755 -991,2020-05-02,8972.58,9200.0,8712.0,8894.16,90126.065643 -992,2020-05-03,8894.15,8950.0,8522.0,8871.96,84418.512331 -993,2020-05-04,8871.92,9118.58,8760.0,9021.83,76480.765342 -994,2020-05-05,9021.36,9395.0,8906.21,9142.92,105925.30242 -995,2020-05-06,9143.4,10067.0,9021.0,9986.4,147154.611378 -996,2020-05-07,9986.3,10035.96,9705.0,9800.01,100683.7964 -997,2020-05-08,9800.02,9914.25,9520.0,9539.4,81950.679567 -998,2020-05-09,9539.1,9574.83,8117.0,8722.77,183865.182028 -999,2020-05-10,8722.77,9168.0,8200.0,8561.52,168807.251832 -1000,2020-05-11,8562.04,8978.26,8528.78,8810.79,86522.780066 -1001,2020-05-12,8810.99,9398.0,8792.99,9309.37,92466.274018 -1002,2020-05-13,9309.35,9939.0,9256.76,9791.98,129565.37747 -1003,2020-05-14,9791.97,9845.62,9150.0,9316.42,115890.761516 -1004,2020-05-15,9315.96,9588.0,9220.0,9381.27,59587.627862 -1005,2020-05-16,9380.81,9888.0,9322.1,9680.04,68647.764323 -1006,2020-05-17,9681.11,9950.0,9464.23,9733.93,82006.603583 -1007,2020-05-18,9733.93,9897.21,9474.0,9775.53,78539.760454 -1008,2020-05-19,9775.13,9842.0,9326.0,9511.43,74923.73809 -1009,2020-05-20,9511.43,9578.47,8815.0,9068.65,108928.780969 -1010,2020-05-21,9067.51,9271.0,8933.52,9170.0,58943.131024 -1011,2020-05-22,9170.0,9307.85,9070.0,9179.15,43526.296966 -1012,2020-05-23,9179.01,9298.0,8700.0,8720.34,70379.86645 -1013,2020-05-24,8718.14,8979.66,8642.72,8900.35,62833.910949 -1014,2020-05-25,8900.35,9017.67,8700.0,8841.18,58299.770138 -1015,2020-05-26,8841.0,9225.0,8811.73,9204.07,68910.355514 -1016,2020-05-27,9204.07,9625.47,9110.0,9575.89,74110.787662 -1017,2020-05-28,9575.87,9605.26,9330.0,9427.07,57374.362961 -1018,2020-05-29,9426.6,9740.0,9331.23,9697.72,55665.27254 -1019,2020-05-30,9697.72,9700.0,9381.41,9448.27,48333.786403 -1020,2020-05-31,9448.27,10380.0,9421.67,10200.77,76649.12696 -1021,2020-06-01,10202.71,10228.99,9266.0,9518.04,108970.773151 -1022,2020-06-02,9518.02,9690.0,9365.21,9666.24,46252.644939 -1023,2020-06-03,9666.32,9881.63,9450.0,9789.06,57456.100969 -1024,2020-06-04,9788.14,9854.75,9581.0,9621.16,47788.05005 -1025,2020-06-05,9621.17,9735.0,9531.05,9666.3,32752.950893 -1026,2020-06-06,9666.85,9802.0,9372.46,9746.99,57952.848385 -1027,2020-06-07,9746.99,9800.0,9633.0,9782.01,40664.664125 -1028,2020-06-08,9782.0,9877.0,9570.0,9772.43,46024.001289 -1029,2020-06-09,9772.44,9992.72,9704.18,9885.0,47130.762982 -1030,2020-06-10,9885.22,9964.0,9113.0,9280.4,94418.98473 -1031,2020-06-11,9278.88,9557.12,9232.51,9465.13,50119.066932 -1032,2020-06-12,9464.96,9494.73,9351.0,9473.34,27759.784851 -1033,2020-06-13,9473.34,9480.99,9245.0,9342.1,30055.506608 -1034,2020-06-14,9342.1,9495.0,8910.45,9426.02,86107.924707 -1035,2020-06-15,9426.05,9589.0,9373.09,9525.59,52052.446927 -1036,2020-06-16,9526.97,9565.0,9236.61,9465.14,48046.411152 -1037,2020-06-17,9465.13,9489.0,9280.0,9386.32,37381.953765 -1038,2020-06-18,9386.32,9438.3,9215.79,9310.23,45330.983673 -1039,2020-06-19,9310.23,9395.0,9170.95,9358.95,30329.065384 -1040,2020-06-20,9358.95,9422.0,9281.54,9294.69,24316.926234 -1041,2020-06-21,9294.69,9780.0,9277.09,9685.69,57895.468343 -1042,2020-06-22,9685.69,9720.0,9577.03,9624.89,41031.02938 -1043,2020-06-23,9624.33,9670.0,9208.0,9296.49,61571.561464 -1044,2020-06-24,9298.33,9340.0,9009.69,9249.49,55831.619156 -1045,2020-06-25,9249.49,9298.0,9045.45,9162.21,50292.298277 -1046,2020-06-26,9162.21,9196.24,8833.0,9012.0,46290.930113 -1047,2020-06-27,9012.0,9191.0,8948.06,9116.35,30688.176421 -1048,2020-06-28,9116.16,9238.0,9024.67,9192.56,42120.293261 -1049,2020-06-29,9192.93,9205.0,9064.89,9138.55,31463.162801 -1050,2020-06-30,9138.08,9292.0,9080.1,9232.0,38488.528699 -1051,2020-07-01,9231.99,9261.96,8940.0,9086.54,45725.168076 -1052,2020-07-02,9086.54,9125.0,9037.47,9058.26,28943.420177 -1053,2020-07-03,9057.79,9190.0,9040.04,9135.46,26441.968484 -1054,2020-07-04,9135.0,9145.24,8893.03,9069.41,34073.653627 -1055,2020-07-05,9069.41,9375.0,9055.92,9344.2,54463.132277 -1056,2020-07-06,9342.47,9379.42,9203.0,9257.39,34587.336678 -1057,2020-07-07,9257.4,9470.0,9231.0,9436.06,56140.517781 -1058,2020-07-08,9436.06,9440.79,9160.0,9232.43,48044.450645 -1059,2020-07-09,9232.42,9317.48,9125.0,9288.34,38295.494006 -1060,2020-07-10,9288.34,9299.28,9178.25,9234.03,22561.366 -1061,2020-07-11,9234.02,9345.0,9157.5,9302.75,30872.702286 -1062,2020-07-12,9303.31,9343.82,9200.89,9242.62,42740.069115 -1063,2020-07-13,9242.61,9279.54,9113.0,9255.85,45772.552509 -1064,2020-07-14,9255.85,9276.49,9160.57,9197.6,39053.579665 -1065,2020-07-15,9197.6,9226.15,9047.25,9133.72,43375.571191 -1066,2020-07-16,9133.72,9186.83,9089.81,9154.32,28054.358741 -1067,2020-07-17,9154.31,9219.3,9121.1,9170.28,22554.541457 -1068,2020-07-18,9170.3,9232.27,9101.35,9208.99,26052.019417 -1069,2020-07-19,9208.99,9221.52,9131.0,9160.78,35458.764082 -1070,2020-07-20,9160.78,9437.73,9152.8,9390.0,60413.582486 -1071,2020-07-21,9390.0,9544.0,9261.0,9518.16,48815.004107 -1072,2020-07-22,9518.16,9664.0,9440.33,9603.27,51856.2335 -1073,2020-07-23,9603.27,9637.0,9463.44,9537.8,43931.136205 -1074,2020-07-24,9538.1,9732.9,9513.0,9700.42,40679.545416 -1075,2020-07-25,9700.42,10111.0,9650.0,9931.54,65279.269319 -1076,2020-07-26,9931.54,11394.86,9917.21,11029.96,150188.933144 -1077,2020-07-27,11029.96,11242.23,10565.0,10906.27,97267.734187 -1078,2020-07-28,10906.27,11342.82,10812.0,11100.53,76838.094233 -1079,2020-07-29,11100.52,11170.0,10831.0,11099.61,60794.826456 -1080,2020-07-30,11099.79,11444.0,10960.0,11335.46,70063.660974 -1081,2020-07-31,11335.46,11861.0,11220.0,11801.17,85087.485126 -1082,2020-08-01,11801.17,12123.46,10518.5,11071.35,97553.077604 -1083,2020-08-02,11071.36,11473.0,10936.0,11219.81,56931.841475 -1084,2020-08-03,11219.68,11414.98,11000.0,11191.97,58629.113709 -1085,2020-08-04,11191.99,11780.93,11093.0,11744.91,74970.256852 -1086,2020-08-05,11744.91,11900.0,11562.5,11762.46,63529.08502 -1087,2020-08-06,11762.47,11909.94,11322.0,11594.23,65755.926022 -1088,2020-08-07,11594.36,11808.27,11512.0,11761.41,41858.16104 -1089,2020-08-08,11761.02,11797.11,11521.97,11681.68,41493.067342 -1090,2020-08-09,11681.69,12067.35,11450.0,11892.92,84952.337887 -1091,2020-08-10,11892.9,11935.0,11125.0,11392.08,90748.284634 -1092,2020-08-11,11392.09,11617.52,11150.0,11564.33,64909.613644 -1093,2020-08-12,11564.34,11792.96,11270.36,11780.0,70132.491502 -1094,2020-08-13,11779.77,11850.0,11634.03,11760.54,59818.852697 -1095,2020-08-14,11760.55,11980.0,11680.0,11852.4,56237.90505 -1096,2020-08-15,11852.4,11931.72,11686.0,11911.0,41368.236906 -1097,2020-08-16,11910.99,12468.0,11769.78,12281.13,84734.21154 -1098,2020-08-17,12281.15,12387.77,11817.93,11945.01,75923.835527 -1099,2020-08-18,11945.1,12020.08,11561.0,11754.59,73940.169606 -1100,2020-08-19,11754.38,11888.0,11668.0,11853.55,46085.254351 -1101,2020-08-20,11853.54,11878.0,11485.81,11531.34,64448.306142 -1102,2020-08-21,11531.23,11686.0,11376.81,11662.96,43678.701646 -1103,2020-08-22,11663.51,11718.07,11514.13,11648.13,37900.00469 -1104,2020-08-23,11648.12,11824.9,11585.09,11748.2,46212.391867 -1105,2020-08-24,11748.19,11767.85,11117.64,11318.42,69590.923272 -1106,2020-08-25,11318.42,11539.32,11244.0,11461.43,53998.231231 -1107,2020-08-26,11461.42,11592.2,11125.0,11330.38,63246.036383 -1108,2020-08-27,11330.38,11542.65,11276.89,11526.91,45953.908365 -1109,2020-08-28,11526.9,11580.02,11417.04,11465.84,32973.7992 -1110,2020-08-29,11465.84,11719.0,11458.0,11711.16,43177.879054 -1111,2020-08-30,11711.17,11800.77,11570.0,11649.51,55353.617744 -1112,2020-08-31,11649.51,12050.85,11515.0,11921.97,78148.193668 -1113,2020-09-01,11921.97,11954.57,11160.1,11388.54,87221.845602 -1114,2020-09-02,11388.54,11462.6,9960.8,10140.85,121950.106015 -1115,2020-09-03,10138.29,10627.05,9875.5,10446.25,92733.599113 -1116,2020-09-04,10446.25,10565.68,9825.0,10166.69,90001.605568 -1117,2020-09-05,10166.69,10347.14,9994.86,10256.2,56368.788815 -1118,2020-09-06,10255.89,10410.75,9875.0,10373.44,62620.230676 -1119,2020-09-07,10373.45,10438.0,9850.0,10126.65,73491.878418 -1120,2020-09-08,10126.66,10343.0,9981.01,10219.2,49347.113776 -1121,2020-09-09,10219.29,10483.35,10070.83,10336.87,58253.75375 -1122,2020-09-10,10336.86,10397.6,10200.0,10387.89,43830.254467 -1123,2020-09-11,10387.89,10477.97,10269.25,10440.92,35379.153096 -1124,2020-09-12,10440.67,10580.11,10200.0,10332.83,43837.609865 -1125,2020-09-13,10332.84,10750.0,10212.34,10671.77,67059.291361 -1126,2020-09-14,10671.77,10930.04,10606.48,10785.31,61822.452786 -1127,2020-09-15,10785.23,11093.0,10661.22,10954.01,64991.51244 -1128,2020-09-16,10954.01,11045.46,10745.83,10939.99,55601.614529 -1129,2020-09-17,10940.0,11038.03,10812.84,10933.39,47266.728275 -1130,2020-09-18,10933.4,11179.79,10887.37,11080.65,38440.036858 -1131,2020-09-19,11080.64,11080.64,10723.0,10920.28,39157.922565 -1132,2020-09-20,10920.28,10988.86,10296.35,10417.22,70683.431179 -1133,2020-09-21,10417.22,10572.71,10353.0,10529.61,43991.235476 -1134,2020-09-22,10529.61,10537.15,10136.82,10241.46,51876.568079 -1135,2020-09-23,10241.46,10795.24,10190.93,10736.32,57676.619427 -1136,2020-09-24,10736.33,10760.53,10556.24,10686.67,48101.117008 -1137,2020-09-25,10686.57,10820.94,10644.68,10728.6,28420.836659 -1138,2020-09-26,10728.59,10799.0,10594.82,10774.25,30549.483253 -1139,2020-09-27,10774.26,10950.0,10626.0,10696.12,50095.251734 -1140,2020-09-28,10696.11,10867.54,10635.87,10840.48,41874.898399 -1141,2020-09-29,10840.58,10849.34,10665.13,10776.59,39596.027322 -1142,2020-09-30,10776.59,10920.0,10437.0,10619.13,60866.332893 -1143,2020-10-01,10619.13,10664.64,10374.0,10570.4,50130.393705 -1144,2020-10-02,10570.4,10603.56,10496.46,10542.06,22298.221341 -1145,2020-10-03,10542.07,10696.87,10517.87,10666.63,23212.001595 -1146,2020-10-04,10666.62,10798.0,10615.64,10792.21,34025.761653 -1147,2020-10-05,10792.2,10800.0,10525.0,10599.66,48674.740471 -1148,2020-10-06,10599.65,10681.87,10546.17,10666.39,32811.990279 -1149,2020-10-07,10666.4,10950.0,10530.41,10925.57,51959.691572 -1150,2020-10-08,10925.44,11104.64,10829.0,11050.64,48240.073237 -1151,2020-10-09,11050.64,11491.0,11050.51,11293.22,43648.036943 -1152,2020-10-10,11293.22,11445.0,11221.0,11369.02,29043.851339 -1153,2020-10-11,11369.02,11720.01,11172.0,11528.25,52825.28371 -1154,2020-10-12,11528.24,11557.0,11300.0,11420.56,42205.283709 -1155,2020-10-13,11420.57,11547.98,11280.0,11417.89,41415.106015 -1156,2020-10-14,11417.89,11617.34,11250.83,11505.12,48760.717679 -1157,2020-10-15,11505.13,11541.15,11200.0,11319.32,48797.749502 -1158,2020-10-16,11319.24,11402.42,11255.0,11360.2,22368.915241 -1159,2020-10-17,11360.31,11505.0,11346.22,11503.14,23284.041191 -1160,2020-10-18,11503.14,11823.99,11407.96,11751.47,47414.534692 -1161,2020-10-19,11751.46,12038.38,11677.59,11909.99,62134.750663 -1162,2020-10-20,11910.0,13217.68,11886.95,12780.96,114584.456767 -1163,2020-10-21,12780.75,13185.0,12678.08,12968.52,70038.824144 -1164,2020-10-22,12968.84,13027.69,12720.08,12923.07,50386.999841 -1165,2020-10-23,12923.06,13166.73,12870.0,13111.73,35952.20907 -1166,2020-10-24,13111.73,13350.0,12888.0,13028.83,38481.579504 -1167,2020-10-25,13029.64,13238.81,12765.0,13052.19,60951.672986 -1168,2020-10-26,13052.15,13789.29,13019.87,13636.17,80796.553996 -1169,2020-10-27,13636.16,13859.48,12888.0,13266.4,94440.561226 -1170,2020-10-28,13266.4,13642.91,12920.77,13455.7,74872.602132 -1171,2020-10-29,13455.69,13669.98,13115.0,13560.1,70657.778881 -1172,2020-10-30,13560.1,14100.0,13411.5,13791.0,67339.238515 -1173,2020-10-31,13791.0,13895.0,13603.0,13761.5,36285.648526 -1174,2020-11-01,13761.49,13830.0,13195.05,13549.37,64566.421908 -1175,2020-11-02,13549.63,14066.11,13284.99,14023.53,74115.630787 -1176,2020-11-03,14023.53,14259.0,13525.0,14144.01,93016.988262 -1177,2020-11-04,14144.01,15750.0,14093.56,15590.02,143741.522673 -1178,2020-11-05,15590.02,15960.0,15166.0,15579.92,122618.197695 -1179,2020-11-06,15579.93,15753.52,14344.22,14818.3,101431.206553 -1180,2020-11-07,14818.3,15650.0,14703.88,15475.1,65547.178574 -1181,2020-11-08,15475.1,15840.0,14805.54,15328.41,108976.334134 -1182,2020-11-09,15328.41,15460.0,15072.46,15297.21,61681.919606 -1183,2020-11-10,15297.21,15965.0,15272.68,15684.24,78469.746458 -1184,2020-11-11,15684.25,16340.7,15440.64,16291.86,102196.356592 -1185,2020-11-12,16291.85,16480.0,15952.35,16320.7,75691.881014 -1186,2020-11-13,16320.04,16326.99,15670.0,16070.45,59116.347179 -1187,2020-11-14,16069.56,16180.0,15774.72,15957.0,43596.841513 -1188,2020-11-15,15957.0,16880.0,15864.0,16713.57,81300.675924 -1189,2020-11-16,16713.08,17858.82,16538.0,17659.38,115221.403102 -1190,2020-11-17,17659.38,18476.93,17214.45,17776.12,149019.788134 -1191,2020-11-18,17777.75,18179.8,17335.65,17802.82,93009.561008 -1192,2020-11-19,17802.81,18815.22,17740.04,18655.67,88423.018489 -1193,2020-11-20,18655.66,18965.9,18308.58,18703.8,75577.458394 -1194,2020-11-21,18703.8,18750.0,17610.86,18414.43,81645.737778 -1195,2020-11-22,18413.88,18766.0,18000.0,18368.0,82961.506093 -1196,2020-11-23,18368.01,19418.97,18018.0,19160.01,113581.509241 -1197,2020-11-24,19160.0,19484.21,18500.27,18719.11,93266.576887 -1198,2020-11-25,18718.83,18915.03,16188.0,17149.47,181005.246693 -1199,2020-11-26,17149.47,17457.62,16438.08,17139.52,85297.024787 -1200,2020-11-27,17139.53,17880.49,16865.56,17719.85,64910.69997 -1201,2020-11-28,17719.84,18360.05,17517.0,18184.99,55329.016303 -1202,2020-11-29,18185.0,19863.16,18184.99,19695.87,115463.466888 -1203,2020-11-30,19695.87,19888.0,18001.12,18764.96,127698.762652 -1204,2020-12-01,18764.96,19342.0,18330.0,19204.09,75911.013478 -1205,2020-12-02,19204.08,19598.0,18867.2,19421.9,66689.391279 -1206,2020-12-03,19422.34,19527.0,18565.31,18650.52,71283.6682 -1207,2020-12-04,18650.51,19177.0,18500.0,19147.66,42922.748573 -1208,2020-12-05,19147.66,19420.0,18857.0,19359.4,37043.091861 -1209,2020-12-06,19358.67,19420.91,18902.88,19166.9,41372.296293 -1210,2020-12-07,19166.9,19294.84,18200.0,18324.11,61626.947614 -1211,2020-12-08,18324.11,18639.57,17650.0,18541.28,79585.553801 -1212,2020-12-09,18541.29,18557.32,17911.12,18254.63,52890.675094 -1213,2020-12-10,18254.81,18292.73,17572.33,18036.53,72610.724259 -1214,2020-12-11,18036.53,18948.66,18020.7,18808.69,49519.978432 -1215,2020-12-12,18808.69,19411.0,18711.12,19174.99,56560.821744 -1216,2020-12-13,19174.99,19349.0,19000.0,19273.14,47257.201294 -1217,2020-12-14,19273.69,19570.0,19050.0,19426.43,61834.366011 -1218,2020-12-15,19426.43,21560.0,19278.6,21335.52,114306.33557 -1219,2020-12-16,21335.52,23800.0,21230.0,22797.16,184882.476748 -1220,2020-12-17,22797.15,23285.18,22350.0,23107.39,79646.134315 -1221,2020-12-18,23107.39,24171.47,22750.0,23821.61,86045.064677 -1222,2020-12-19,23821.6,24295.0,23060.0,23455.52,76690.145685 -1223,2020-12-20,23455.54,24102.77,21815.0,22719.71,88030.297243 -1224,2020-12-21,22719.88,23837.1,22353.4,23810.79,87033.12616 -1225,2020-12-22,23810.79,24100.0,22600.0,23232.76,119047.259733 -1226,2020-12-23,23232.39,23794.43,22703.42,23729.2,69013.834252 -1227,2020-12-24,23728.99,24789.86,23433.6,24712.47,79519.943569 -1228,2020-12-25,24712.47,26867.03,24500.0,26493.39,97806.513386 -1229,2020-12-26,26493.4,28422.0,25700.0,26281.66,148455.586214 -1230,2020-12-27,26281.54,27500.0,26101.0,27079.41,79721.742496 -1231,2020-12-28,27079.42,27410.0,25880.0,27385.0,69411.592606 -1232,2020-12-29,27385.0,28996.0,27320.0,28875.54,95356.057826 -1233,2020-12-30,28875.55,29300.0,27850.0,28923.63,75508.505152 -1234,2020-12-31,28923.63,29600.0,28624.57,29331.69,54182.925011 -1235,2021-01-01,29331.7,33300.0,28946.53,32178.33,129993.873362 -1236,2021-01-02,32176.45,34778.11,31962.99,33000.05,120957.56675 -1237,2021-01-03,33000.05,33600.0,28130.0,31988.71,140899.88569 -1238,2021-01-04,31989.75,34360.0,29900.0,33949.53,116049.997038 -1239,2021-01-05,33949.53,36939.21,33288.0,36769.36,127139.20131 -1240,2021-01-06,36769.36,40365.0,36300.0,39432.28,132825.700437 -1241,2021-01-07,39432.48,41950.0,36500.0,40582.81,139789.957499 -1242,2021-01-08,40586.96,41380.0,38720.0,40088.22,75785.979675 -1243,2021-01-09,40088.22,41350.0,35111.11,38150.02,118209.544503 -1244,2021-01-10,38150.02,38264.74,30420.0,35404.47,249131.539943 -1245,2021-01-11,35410.37,36628.0,32531.0,34051.24,133948.151996 -1246,2021-01-12,34049.15,37850.0,32380.0,37371.38,124477.914938 +index,date,open,high,low,close,volume +1,2017-08-16,4261.48,4485.39,4200.74,4285.08,795.150377 +2,2017-08-17,4285.08,4371.52,3938.77,4108.37,1199.888264 +3,2017-08-18,4108.37,4184.69,3850.0,4139.98,381.309763 +4,2017-08-19,4120.98,4211.08,4032.62,4086.29,467.083022 +5,2017-08-20,4069.13,4119.62,3911.79,4016.0,691.74306 +6,2017-08-21,4016.0,4104.82,3400.0,4040.0,966.684858 +7,2017-08-22,4040.0,4265.8,4013.89,4114.01,1001.136565 +8,2017-08-23,4147.0,4371.68,4085.01,4316.01,787.418753 +9,2017-08-24,4316.01,4453.91,4247.48,4280.68,573.61274 +10,2017-08-25,4280.71,4367.0,4212.41,4337.44,228.108068 +11,2017-08-26,4332.51,4400.0,4285.54,4310.01,350.692585 +12,2017-08-27,4310.01,4399.82,4124.54,4386.69,603.841616 +13,2017-08-28,4353.65,4625.85,4313.55,4587.48,603.545028 +14,2017-08-29,4564.52,4647.51,4416.01,4555.14,808.468771 +15,2017-08-30,4555.14,4745.42,4555.14,4724.89,556.956802 +16,2017-08-31,4689.89,4885.55,4654.88,4834.91,560.666366 +17,2017-09-01,4796.16,4939.19,4286.87,4472.14,929.148595 +18,2017-09-02,4508.5,4714.76,4298.33,4509.08,691.216198 +19,2017-09-03,4505.0,4527.49,3972.51,4100.11,1394.644614 +20,2017-09-04,4106.97,4484.99,3603.0,4366.47,1228.938157 +21,2017-09-05,4366.49,4662.87,4335.26,4619.77,807.363726 +22,2017-09-06,4619.77,4788.59,4438.19,4691.61,500.429975 +23,2017-09-07,4691.66,4735.39,4028.93,4282.8,1132.255046 +24,2017-09-08,4282.8,4426.62,4150.06,4258.81,658.782952 +25,2017-09-09,4258.81,4283.0,3801.0,4130.37,660.373275 +26,2017-09-10,4153.62,4334.43,4098.91,4208.47,699.989065 +27,2017-09-11,4208.6,4394.59,4040.8,4163.72,879.630319 +28,2017-09-12,4159.72,4165.38,3760.0,3944.69,913.462545 +29,2017-09-13,3944.0,3993.0,3165.13,3189.02,1665.021543 +30,2017-09-14,3188.01,3856.0,2817.0,3700.0,1968.866492 +31,2017-09-15,3674.01,3950.0,3470.66,3714.95,1297.563953 +32,2017-09-16,3685.23,3748.21,3499.02,3699.99,682.17121 +33,2017-09-17,3690.0,4123.2,3690.0,4035.01,1030.006455 +34,2017-09-18,4060.0,4089.97,3830.91,3910.04,902.332129 +35,2017-09-19,3910.04,4046.08,3820.0,3900.0,720.935076 +36,2017-09-20,3889.99,3910.0,3567.0,3609.99,1001.654084 +37,2017-09-21,3592.84,3750.0,3505.55,3595.87,838.966425 +38,2017-09-22,3595.88,3817.19,3542.91,3780.0,752.792791 +39,2017-09-23,3779.54,3789.99,3622.76,3660.02,661.63639 +40,2017-09-24,3660.02,3979.87,3653.69,3920.75,727.994713 +41,2017-09-25,3928.0,3976.99,3850.05,3882.35,526.727987 +42,2017-09-26,3882.36,4249.94,3872.81,4193.0,628.170966 +43,2017-09-27,4192.11,4300.0,4101.0,4174.5,849.785325 +44,2017-09-28,4178.98,4263.86,3952.01,4174.69,1602.309565 +45,2017-09-29,4175.0,4380.0,4138.1,4378.51,720.353183 +46,2017-09-30,4378.49,4406.52,4240.04,4378.48,726.963685 +47,2017-10-01,4400.0,4561.63,4360.0,4380.0,655.756974 +48,2017-10-02,4380.0,4467.33,4180.8,4310.0,1082.323563 +49,2017-10-03,4314.9,4373.0,4142.0,4208.59,868.465101 +50,2017-10-04,4208.59,4355.0,4110.0,4292.43,779.138638 +51,2017-10-05,4318.99,4417.0,4292.0,4369.0,506.529176 +52,2017-10-06,4369.0,4479.5,4312.56,4423.0,297.5975 +53,2017-10-07,4425.0,4658.0,4425.0,4640.0,518.462004 +54,2017-10-08,4640.0,4889.98,4550.0,4786.95,646.463145 +55,2017-10-09,4786.95,4960.0,4680.59,4783.06,1043.221773 +56,2017-10-10,4783.06,4881.61,4710.0,4821.43,753.429396 +57,2017-10-11,4821.43,5439.99,4810.16,5430.0,1276.701482 +58,2017-10-12,5439.99,5846.17,5379.84,5649.98,1879.82762 +59,2017-10-13,5650.0,5900.0,5580.01,5869.99,970.759046 +60,2017-10-14,5855.03,5922.3,5400.01,5709.99,1343.523375 +61,2017-10-15,5710.0,5788.91,5585.19,5760.02,1528.996462 +62,2017-10-16,5760.0,5774.98,5508.63,5595.0,1429.869376 +63,2017-10-17,5595.0,5596.0,5037.95,5512.06,2317.804373 +64,2017-10-18,5513.0,5710.0,5490.26,5683.9,1881.722107 +65,2017-10-19,5683.31,6110.0,5600.0,6010.01,1972.97722 +66,2017-10-20,6013.72,6171.0,5850.03,6024.97,1664.307693 +67,2017-10-21,6003.27,6060.0,5720.03,5950.02,1362.092216 +68,2017-10-22,5975.0,6080.0,5621.03,5915.93,1812.557715 +69,2017-10-23,5909.47,5925.0,5450.0,5477.03,2580.418767 +70,2017-10-24,5506.92,5704.96,5286.98,5689.99,2282.813205 +71,2017-10-25,5670.1,5939.99,5650.0,5861.77,1972.965882 +72,2017-10-26,5861.77,5980.0,5649.24,5768.83,1403.706416 +73,2017-10-27,5768.79,5850.02,5630.03,5719.64,1276.754412 +74,2017-10-28,5709.98,6189.88,5648.01,6169.98,1804.778173 +75,2017-10-29,6133.01,6248.68,6030.0,6120.5,1473.687043 +76,2017-10-30,6120.52,6498.01,6100.0,6463.0,1511.774925 +77,2017-10-31,6463.0,6774.67,6338.02,6753.98,1675.615188 +78,2017-11-01,6753.98,7300.0,6685.1,7019.98,2503.610803 +79,2017-11-02,7010.31,7346.34,6923.0,7115.04,1891.497592 +80,2017-11-03,7115.02,7480.99,6901.0,7357.09,1399.191767 +81,2017-11-04,7357.27,7590.25,7279.02,7345.01,1207.83233 +82,2017-11-05,7345.1,7401.0,6906.0,6960.12,1763.019261 +83,2017-11-06,6981.72,7198.49,6901.0,7064.04,1440.259494 +84,2017-11-07,7070.0,7770.02,6651.0,7303.0,2822.298802 +85,2017-11-08,7303.01,7392.0,7015.0,7079.99,1913.398308 +86,2017-11-09,7079.0,7279.91,6255.01,6506.98,3254.704105 +87,2017-11-10,6503.0,6797.98,6100.0,6245.05,2754.156861 +88,2017-11-11,6245.05,6630.0,5325.01,5811.03,4968.483069 +89,2017-11-12,5839.94,6697.47,5699.99,6465.99,2621.243039 +90,2017-11-13,6465.99,6684.98,6311.07,6574.99,1254.292531 +91,2017-11-14,6575.99,7298.0,6575.99,7240.06,1779.605845 +92,2017-11-15,7240.14,7940.0,7076.0,7864.5,2331.95675 +93,2017-11-16,7876.98,7989.0,7451.0,7699.19,3982.395925 +94,2017-11-17,7680.01,7819.99,7422.0,7761.94,3954.266477 +95,2017-11-18,7761.94,8123.15,7650.33,8038.0,3867.340444 +96,2017-11-19,8057.11,8319.99,7954.0,8212.0,3886.634348 +97,2017-11-20,8212.49,8400.0,7801.0,8119.51,4544.474016 +98,2017-11-21,8091.09,8322.68,8091.09,8205.92,3545.00571 +99,2017-11-22,8233.03,8260.0,8000.0,8019.99,4093.952687 +100,2017-11-23,8019.97,8369.0,7850.0,8138.0,4411.789112 +101,2017-11-24,8138.99,8734.78,8090.0,8700.01,4292.623682 +102,2017-11-25,8700.04,9350.0,8604.72,9128.02,4147.380237 +103,2017-11-26,9128.0,9654.28,9112.04,9650.0,4521.625707 +104,2017-11-27,9650.0,9939.0,9570.5,9896.8,4917.210985 +105,2017-11-28,9896.79,11300.03,8520.0,9687.88,13352.538715 +106,2017-11-29,9687.88,10900.0,8850.8,9838.96,9389.574329 +107,2017-11-30,9837.0,10898.0,9380.0,10782.99,6134.923633 +108,2017-12-01,10775.04,11190.0,10620.0,10890.01,4765.439757 +109,2017-12-02,10902.69,11825.0,10500.0,11165.41,5346.636524 +110,2017-12-03,11165.41,11600.0,10802.0,11579.0,4663.424562 +111,2017-12-04,11571.03,11853.0,11447.68,11699.99,5550.732055 +112,2017-12-05,11699.99,13615.23,11665.58,13550.05,6707.946319 +113,2017-12-06,13541.01,16649.96,13050.0,16599.0,7487.065695 +114,2017-12-07,16599.0,17204.99,14015.0,15880.0,17589.013136 +115,2017-12-08,15880.01,16269.3,12535.0,14656.07,13918.758687 +116,2017-12-09,14664.01,15720.12,12368.0,14899.98,16553.037173 +117,2017-12-10,14946.26,17470.0,14901.08,16587.97,11820.401762 +118,2017-12-11,16587.97,16976.45,15875.0,16349.99,9436.802411 +119,2017-12-12,16349.99,16546.0,14666.56,16033.29,12416.328801 +120,2017-12-13,16030.34,16445.0,15450.0,16334.98,11616.867151 +121,2017-12-14,16334.98,17991.0,16298.45,17539.83,9181.273947 +122,2017-12-15,17516.81,19539.0,17190.01,19102.66,4202.628709 +123,2017-12-16,19120.19,19798.68,18510.0,18860.02,9177.183434 +124,2017-12-17,18860.04,19300.0,17029.98,18856.25,10624.633071 +125,2017-12-18,18856.25,18950.0,16300.0,17295.2,13210.74822 +126,2017-12-19,17295.2,17720.35,14777.66,16488.98,13450.496693 +127,2017-12-20,16480.52,17309.5,14022.0,15492.64,20324.2173 +128,2017-12-21,15514.03,15699.34,10961.0,13326.61,36076.271175 +129,2017-12-22,13326.61,14950.0,12978.18,13300.0,13141.538875 +130,2017-12-23,13300.0,13819.99,11640.0,13500.0,28557.534988 +131,2017-12-24,13500.0,14300.0,12708.0,13699.34,15748.207607 +132,2017-12-25,13699.34,16050.0,13533.0,15689.01,15034.668104 +133,2017-12-26,15709.98,16498.05,14200.15,15459.99,14959.864723 +134,2017-12-27,15459.97,15539.99,13150.0,14182.11,21717.858014 +135,2017-12-28,14199.14,14981.0,13850.0,14378.9,18072.008116 +136,2017-12-29,14378.99,14398.85,11750.0,12440.01,19221.158039 +137,2017-12-30,12345.1,14050.11,12149.98,13716.36,11768.989718 +138,2017-12-31,13715.65,13818.55,12750.0,13380.0,8609.915844 +139,2018-01-01,13382.16,15473.49,12890.02,14675.11,20078.092111 +140,2018-01-02,14690.0,15307.56,14150.0,14919.51,15905.667639 +141,2018-01-03,14919.51,15280.0,13918.04,15059.54,21329.649574 +142,2018-01-04,15059.56,17176.24,14600.0,16960.39,23251.491125 +143,2018-01-05,16960.39,17143.13,16011.21,17069.79,18571.457508 +144,2018-01-06,17069.79,17099.96,15610.0,16150.03,12493.125558 +145,2018-01-07,16218.85,16322.3,12812.0,14902.54,26600.609912 +146,2018-01-08,14902.54,15500.0,14011.05,14400.0,14315.004253 +147,2018-01-09,14401.0,14955.66,13131.31,14907.09,17411.001655 +148,2018-01-10,14940.0,14968.68,11400.0,13238.78,33554.723751 +149,2018-01-11,13238.76,14109.78,12500.0,13740.01,16417.162137 +150,2018-01-12,13749.95,14580.0,13706.15,14210.0,12221.508528 +151,2018-01-13,14210.0,14339.5,12569.2,13474.99,17017.894329 +152,2018-01-14,13477.98,14249.99,13147.79,13539.93,14652.094705 +153,2018-01-15,13500.0,13542.93,9035.0,10900.0,63401.169175 +154,2018-01-16,10899.99,11680.99,9037.94,10988.79,72331.796646 +155,2018-01-17,10972.59,11878.82,10435.33,10961.97,48464.434937 +156,2018-01-18,10960.0,11795.0,10360.0,11474.98,34129.375421 +157,2018-01-19,11474.98,13099.0,11412.45,12799.94,28768.857827 +158,2018-01-20,12799.8,12799.8,10965.0,11530.0,41379.773426 +159,2018-01-21,11530.0,11926.35,9900.24,10760.05,43752.606791 +160,2018-01-22,10760.05,11399.0,9905.0,10799.18,37473.922552 +161,2018-01-23,10799.14,11570.48,10500.0,11349.99,27158.587762 +162,2018-01-24,11349.96,11794.05,10950.21,11175.27,20839.954183 +163,2018-01-25,11184.7,11643.0,10311.15,11089.0,33056.87196 +164,2018-01-26,11089.0,11650.0,10842.69,11491.0,18860.768345 +165,2018-01-27,11499.98,12244.0,11408.0,11879.95,16887.339524 +166,2018-01-28,11879.95,11975.02,11139.55,11251.0,14170.377538 +167,2018-01-29,11250.11,11308.42,9900.0,10237.51,25554.372946 +168,2018-01-30,10230.0,10425.85,9700.0,10285.1,18015.956805 +169,2018-01-31,10285.1,10335.0,8750.99,9224.52,33564.764311 +170,2018-02-01,9224.52,9250.0,8010.02,8873.03,49971.626975 +171,2018-02-02,8873.03,9473.01,8229.0,9199.96,28725.000735 +172,2018-02-03,9199.96,9368.0,7930.0,8184.81,32014.308449 +173,2018-02-04,8179.99,8382.8,6625.0,6939.99,63403.182579 +174,2018-02-05,6939.63,7878.0,6000.01,7652.14,100201.500307 +175,2018-02-06,7655.02,8476.0,7150.01,7599.0,60778.460497 +176,2018-02-07,7599.0,7844.0,7572.09,7784.02,1521.537318 +177,2018-02-08,7789.9,8738.0,7789.9,8683.92,20482.910825 +178,2018-02-09,8683.93,9065.78,8120.0,8533.98,49381.512653 +179,2018-02-10,8533.99,8549.0,7726.53,8063.88,45025.187952 +180,2018-02-11,8063.82,8989.0,8053.0,8903.0,41987.85049 +181,2018-02-12,8903.0,8950.0,8351.0,8539.9,35454.972956 +182,2018-02-13,8535.17,9489.6,8533.0,9449.99,40811.952867 +183,2018-02-14,9449.98,10219.5,9301.5,10000.09,52427.596715 +184,2018-02-15,10000.89,10323.37,9666.0,10159.98,38161.205974 +185,2018-02-16,10156.07,11075.07,10050.0,11039.55,41882.108407 +186,2018-02-17,11039.55,11274.0,10080.0,10383.43,61137.380728 +187,2018-02-18,10375.01,11250.0,10270.33,11153.0,40831.417131 +188,2018-02-19,11147.11,11786.01,11100.59,11200.99,48153.354288 +189,2018-02-20,11195.07,11304.03,10200.0,10437.6,68113.818754 +190,2018-02-21,10439.02,10933.44,9679.0,9811.04,67060.166483 +191,2018-02-22,9815.55,10435.0,9570.19,10131.04,57202.70237 +192,2018-02-23,10131.04,10496.97,9352.0,9694.51,40888.156299 +193,2018-02-24,9694.51,9847.0,9274.8,9590.0,28373.517586 +194,2018-02-25,9590.0,10444.32,9350.0,10324.0,34878.292756 +195,2018-02-26,10321.0,10870.0,10121.0,10569.04,30705.385123 +196,2018-02-27,10584.33,11098.0,10300.0,10326.76,30800.983782 +197,2018-02-28,10325.64,11060.41,10240.0,10920.0,25092.55393 +198,2018-03-01,10923.36,11200.0,10770.0,11039.0,23910.71009 +199,2018-03-02,11038.99,11544.0,11015.01,11464.48,21287.15328 +200,2018-03-03,11464.47,11565.0,11050.02,11515.0,17295.918653 +201,2018-03-04,11515.0,11710.0,11415.01,11454.0,15144.231063 +202,2018-03-05,11455.0,11455.0,10555.48,10716.48,29515.572363 +203,2018-03-06,10716.48,10899.0,9389.31,9910.0,50647.67108 +204,2018-03-07,9910.0,10099.0,9060.0,9271.64,41109.473226 +205,2018-03-08,9267.07,9410.0,8329.0,9227.0,64112.291407 +206,2018-03-09,9230.0,9490.0,8667.07,8770.22,37180.012857 +207,2018-03-10,8770.22,9740.0,8450.0,9533.57,44325.973386 +208,2018-03-11,9533.57,9888.88,8780.0,9131.34,42230.77793 +209,2018-03-12,9131.34,9474.0,8823.0,9150.0,40191.409358 +210,2018-03-13,9151.92,9333.78,7900.28,8170.0,49708.094108 +211,2018-03-14,8184.01,8430.0,7650.0,8240.98,52291.022277 +212,2018-03-15,8240.98,8611.64,7900.0,8260.0,38815.409893 +213,2018-03-16,8260.0,8348.62,7721.99,7824.8,33110.206329 +214,2018-03-17,7824.01,8317.4,7322.0,8189.99,59488.231711 +215,2018-03-18,8189.0,8705.23,8088.4,8600.0,55297.084942 +216,2018-03-19,8595.01,9050.0,8280.0,8909.98,44865.105835 +217,2018-03-20,8909.96,9177.01,8750.6,8885.0,39972.405371 +218,2018-03-21,8884.82,9100.0,8465.1,8722.9,40617.556809 +219,2018-03-22,8720.0,8909.0,8269.0,8898.03,39991.007666 +220,2018-03-23,8898.04,8999.95,8491.0,8546.86,35466.609572 +221,2018-03-24,8531.25,8669.85,8365.77,8470.15,29001.769316 +222,2018-03-25,8470.14,8514.89,7831.0,8134.23,44033.59566 +223,2018-03-26,8134.22,8215.94,7730.0,7795.51,37427.64805 +224,2018-03-27,7795.51,8109.0,7728.0,7949.3,26401.33167 +225,2018-03-28,7949.3,7975.0,6941.11,7090.14,54620.915125 +226,2018-03-29,7090.16,7292.43,6600.1,6840.23,65306.031976 +227,2018-03-30,6840.24,7223.36,6777.0,6923.91,36868.539087 +228,2018-03-31,6922.0,7049.98,6430.0,6813.01,44071.430463 +229,2018-04-01,6813.01,7125.0,6765.0,7056.0,32123.560072 +230,2018-04-02,7063.97,7520.0,7011.01,7405.21,37787.331811 +231,2018-04-03,7405.21,7427.52,6707.0,6796.1,42227.183804 +232,2018-04-04,6796.1,6902.0,6566.69,6770.76,39029.73146 +233,2018-04-05,6770.0,6850.0,6500.0,6601.39,27455.01192 +234,2018-04-06,6601.39,7070.0,6586.28,6895.8,32269.578267 +235,2018-04-07,6895.81,7109.13,6880.0,7018.0,21427.673165 +236,2018-04-08,7011.04,7185.0,6611.0,6782.72,34078.297206 +237,2018-04-09,6781.55,6890.0,6656.0,6843.9,22326.728095 +238,2018-04-10,6839.56,6990.0,6787.0,6953.79,23997.871177 +239,2018-04-11,6953.78,8012.23,6743.2,7923.0,64861.595987 +240,2018-04-12,7922.99,8233.39,7732.0,7877.41,55044.523148 +241,2018-04-13,7877.48,8186.0,7810.0,7999.01,31621.286357 +242,2018-04-14,8004.0,8429.54,7999.02,8355.0,27946.720444 +243,2018-04-15,8355.07,8419.0,7867.0,8064.92,36664.069715 +244,2018-04-16,8064.92,8173.7,7825.4,7885.02,32152.603567 +245,2018-04-17,7890.96,8236.43,7868.0,8173.0,26969.04457 +246,2018-04-18,8173.99,8296.0,8080.0,8278.0,27113.847464 +247,2018-04-19,8273.84,8930.0,8177.09,8856.98,39795.337485 +248,2018-04-20,8852.12,9035.0,8565.0,8915.31,40872.229909 +249,2018-04-21,8915.31,9020.67,8727.68,8787.02,29458.25348 +250,2018-04-22,8785.7,8985.0,8745.0,8934.01,25838.114709 +251,2018-04-23,8934.0,9731.01,8922.0,9619.99,46268.790106 +252,2018-04-24,9618.96,9759.82,8730.0,8869.99,81110.037589 +253,2018-04-25,8869.99,9307.48,8651.62,9266.0,43300.304245 +254,2018-04-26,9267.03,9395.0,8889.0,8915.35,37241.347036 +255,2018-04-27,8915.35,9427.48,8870.0,9348.0,34759.62842 +256,2018-04-28,9348.0,9570.51,9163.74,9419.0,38149.850035 +257,2018-04-29,9417.04,9458.64,9124.99,9246.01,35002.033875 +258,2018-04-30,9246.01,9248.99,8800.49,9071.48,41018.463633 +259,2018-05-01,9071.48,9268.0,8970.2,9247.84,26123.543961 +260,2018-05-02,9247.81,9844.0,9168.4,9750.0,38768.388288 +261,2018-05-03,9750.0,9830.04,9520.85,9713.99,28681.588879 +262,2018-05-04,9714.0,10020.0,9682.0,9864.0,24990.018345 +263,2018-05-05,9863.99,9970.0,9417.03,9659.01,27690.351559 +264,2018-05-06,9661.02,9689.67,9181.0,9365.0,33787.640012 +265,2018-05-07,9365.0,9475.7,9060.54,9187.56,25533.831889 +266,2018-05-08,9178.0,9390.0,8965.0,9310.0,25673.524899 +267,2018-05-09,9310.0,9395.12,8970.0,9002.2,25055.063718 +268,2018-05-10,9002.21,9016.8,8341.0,8400.0,48227.048061 +269,2018-05-11,8405.94,8646.88,8153.0,8465.94,40241.32081 +270,2018-05-12,8475.44,8763.36,8298.0,8679.71,25632.869362 +271,2018-05-13,8679.71,8879.99,8277.0,8663.34,37389.666533 +272,2018-05-14,8663.37,8859.99,8401.3,8462.0,28126.956136 +273,2018-05-15,8462.0,8488.0,8083.01,8330.0,31130.718908 +274,2018-05-16,8330.0,8464.0,7979.0,8041.46,25439.844799 +275,2018-05-17,8038.82,8273.21,7911.9,8239.81,23476.158251 +276,2018-05-18,8238.01,8390.8,8095.73,8233.49,17193.424276 +277,2018-05-19,8233.49,8609.0,8163.9,8526.98,19957.057109 +278,2018-05-20,8526.97,8595.31,8305.0,8381.24,21516.596486 +279,2018-05-21,8386.89,8400.18,7935.11,7977.11,23710.902858 +280,2018-05-22,7977.12,8031.9,7425.0,7501.95,42910.666774 +281,2018-05-23,7501.95,7730.73,7266.99,7575.01,37845.446595 +282,2018-05-24,7578.99,7649.55,7308.15,7457.0,26739.95664 +283,2018-05-25,7456.99,7620.0,7300.0,7333.96,19464.086071 +284,2018-05-26,7334.0,7400.0,7231.11,7338.99,18706.945515 +285,2018-05-27,7338.99,7437.0,7058.02,7099.0,27219.438963 +286,2018-05-28,7099.0,7540.0,7032.95,7461.29,39407.21183 +287,2018-05-29,7467.98,7569.0,7260.5,7375.96,32041.583623 +288,2018-05-30,7382.07,7699.0,7327.51,7485.01,30776.063102 +289,2018-05-31,7485.01,7608.55,7355.54,7521.01,28259.124078 +290,2018-06-01,7521.01,7697.33,7437.0,7640.03,26720.690219 +291,2018-06-02,7636.81,7786.69,7600.0,7714.26,27505.158951 +292,2018-06-03,7714.26,7760.52,7446.5,7487.0,32258.835115 +293,2018-06-04,7487.0,7679.49,7358.0,7625.0,31722.973384 +294,2018-06-05,7626.64,7699.0,7467.05,7658.84,27229.991898 +295,2018-06-06,7658.79,7765.0,7620.0,7691.08,25062.227202 +296,2018-06-07,7691.08,7703.5,7531.0,7603.44,23396.804671 +297,2018-06-08,7603.44,7683.98,7450.0,7491.73,19339.885176 +298,2018-06-09,7491.73,7491.73,6622.81,6764.99,52342.020032 +299,2018-06-10,6765.0,6922.0,6610.0,6872.0,34552.162303 +300,2018-06-11,6872.0,6890.51,6435.0,6530.0,36722.211191 +301,2018-06-12,6530.0,6627.6,6118.68,6292.78,46185.5181 +302,2018-06-13,6292.78,6720.0,6260.0,6635.98,44478.130837 +303,2018-06-14,6638.67,6666.66,6362.31,6388.9,30018.329905 +304,2018-06-15,6380.01,6560.0,6320.86,6483.98,22277.241147 +305,2018-06-16,6482.5,6589.03,6422.0,6449.61,19847.247688 +306,2018-06-17,6444.06,6794.38,6380.0,6712.46,31821.434995 +307,2018-06-18,6711.39,6841.74,6653.0,6741.21,24311.421143 +308,2018-06-19,6740.0,6817.23,6551.81,6761.51,26359.752452 +309,2018-06-20,6763.21,6795.0,6672.57,6718.84,25428.854048 +310,2018-06-21,6717.69,6733.97,5918.94,6045.0,52157.370833 +311,2018-06-22,6045.92,6260.0,6008.48,6149.98,26622.788589 +312,2018-06-23,6149.98,6259.8,5750.0,6136.97,47445.998955 +313,2018-06-24,6137.95,6350.0,6061.97,6252.0,39164.515306 +314,2018-06-25,6252.0,6272.54,6035.0,6070.78,19377.240484 +315,2018-06-26,6065.89,6190.43,5971.0,6133.73,19225.671098 +316,2018-06-27,6134.73,6173.01,5827.0,5853.98,30585.266026 +317,2018-06-28,5851.01,6300.0,5780.0,6197.92,33911.287278 +318,2018-06-29,6197.92,6528.99,6186.03,6390.07,37919.61284 +319,2018-06-30,6391.08,6441.06,6251.0,6356.81,27562.965974 +320,2018-07-01,6360.82,6685.0,6271.62,6615.29,36230.452264 +321,2018-07-02,6615.29,6679.35,6463.01,6513.86,38657.781691 +322,2018-07-03,6511.01,6784.92,6441.11,6586.98,23571.892777 +323,2018-07-04,6585.53,6712.0,6453.33,6529.2,35071.972898 +324,2018-07-05,6529.2,6648.54,6425.0,6609.78,29397.094748 +325,2018-07-06,6609.79,6818.16,6508.88,6756.98,23973.876886 +326,2018-07-07,6753.48,6780.0,6667.44,6712.1,24622.947794 +327,2018-07-08,6712.1,6802.06,6612.24,6662.12,26732.40655 +328,2018-07-09,6662.78,6681.0,6263.0,6296.91,38560.672702 +329,2018-07-10,6296.91,6406.0,6278.99,6378.07,28715.498487 +330,2018-07-11,6378.07,6380.28,6070.0,6250.57,31306.663348 +331,2018-07-12,6251.4,6350.0,6110.0,6214.57,26375.325286 +332,2018-07-13,6214.57,6335.0,6178.0,6251.99,17783.071999 +333,2018-07-14,6250.9,6395.0,6225.4,6353.01,22979.211508 +334,2018-07-15,6354.15,6747.3,6330.4,6723.35,36204.87708 +335,2018-07-16,6723.33,7468.99,6652.04,7317.44,52105.423459 +336,2018-07-17,7317.44,7588.08,7225.38,7381.9,59487.64345 +337,2018-07-18,7381.88,7576.28,7270.0,7466.21,41218.256437 +338,2018-07-19,7468.86,7700.0,7273.0,7337.53,46140.313447 +339,2018-07-20,7337.47,7458.47,7211.0,7398.78,28886.490291 +340,2018-07-21,7399.25,7582.4,7335.5,7394.79,30270.21844 +341,2018-07-22,7394.78,7833.0,7375.0,7721.01,41646.346671 +342,2018-07-23,7721.65,8486.0,7696.0,8397.24,60121.163749 +343,2018-07-24,8397.24,8491.77,8050.0,8175.64,48257.649124 +344,2018-07-25,8175.63,8315.69,7850.06,7920.0,43223.481682 +345,2018-07-26,7920.0,8285.0,7805.0,8188.57,43671.005891 +346,2018-07-27,8188.57,8246.54,8067.0,8225.04,26215.173839 +347,2018-07-28,8225.04,8294.51,8115.0,8211.0,25531.226185 +348,2018-07-29,8210.99,8273.0,7866.0,8173.92,39692.416542 +349,2018-07-30,8171.4,8180.0,7633.0,7730.93,48296.915587 +350,2018-07-31,7735.67,7750.0,7430.0,7604.58,42582.312932 +351,2018-08-01,7600.08,7709.46,7455.72,7525.71,37665.696684 +352,2018-08-02,7525.71,7540.0,7282.44,7418.78,44669.486047 +353,2018-08-03,7412.27,7494.81,6926.0,7009.84,36288.42601 +354,2018-08-04,7009.84,7089.87,6882.29,7024.19,32894.849782 +355,2018-08-05,7024.19,7160.0,6821.0,6934.82,32760.191643 +356,2018-08-06,6935.0,7150.46,6670.0,6720.06,45438.473501 +357,2018-08-07,6720.63,6721.54,6123.0,6285.0,59550.536319 +358,2018-08-08,6283.27,6622.81,6178.6,6529.79,51941.185111 +359,2018-08-09,6529.79,6575.88,6026.39,6144.01,59034.974902 +360,2018-08-10,6148.13,6488.0,5971.0,6232.35,47133.418555 +361,2018-08-11,6222.55,6472.3,6130.0,6308.33,38567.770712 +362,2018-08-12,6308.56,6545.0,6145.04,6246.35,53895.828783 +363,2018-08-13,6248.25,6250.33,5880.0,6188.08,50186.745091 +364,2018-08-14,6188.08,6609.0,6172.11,6267.16,68806.687026 +365,2018-08-15,6265.27,6480.0,6205.6,6311.75,48515.254618 +366,2018-08-16,6316.0,6585.0,6285.4,6584.49,57851.610803 +367,2018-08-17,6579.04,6620.0,6288.0,6387.96,53742.322172 +368,2018-08-18,6387.96,6541.0,6300.0,6477.53,45190.847994 +369,2018-08-19,6477.53,6530.0,6220.0,6254.84,49435.55526 +370,2018-08-20,6251.0,6500.0,6235.08,6480.0,41569.947408 +371,2018-08-21,6479.98,6882.54,6251.2,6360.89,77909.391359 +372,2018-08-22,6362.57,6576.99,6342.28,6525.01,40358.166825 +373,2018-08-23,6525.0,6725.0,6440.5,6681.64,38305.675322 +374,2018-08-24,6686.98,6789.0,6650.61,6733.64,19220.505929 +375,2018-08-25,6733.64,6775.27,6568.0,6700.0,20107.297208 +376,2018-08-26,6700.0,6940.51,6646.5,6908.64,37747.078747 +377,2018-08-27,6907.26,7135.0,6860.0,7076.11,48352.917163 +378,2018-08-28,7077.0,7133.81,6912.34,7031.22,43252.487392 +379,2018-08-29,7033.21,7063.63,6784.81,6984.84,44716.77462 +380,2018-08-30,6984.84,7089.0,6888.0,7011.21,40467.400638 +381,2018-08-31,7011.21,7275.0,7008.74,7200.01,40323.414093 +382,2018-09-01,7201.57,7345.45,7127.0,7302.01,39814.840352 +383,2018-09-02,7302.0,7338.28,7191.63,7263.02,32396.018371 +384,2018-09-03,7263.0,7410.0,7227.17,7359.06,35300.640518 +385,2018-09-04,7359.05,7397.3,6682.0,6700.0,63715.256267 +386,2018-09-05,6697.27,6725.0,6265.0,6516.01,60644.464227 +387,2018-09-06,6516.84,6544.0,6320.0,6395.54,38906.28805 +388,2018-09-07,6395.54,6478.0,6111.0,6185.05,38215.032171 +389,2018-09-08,6185.06,6441.0,6141.53,6250.81,37053.92382 +390,2018-09-09,6252.26,6373.98,6221.0,6312.0,32439.456432 +391,2018-09-10,6311.99,6404.0,6169.68,6294.91,33104.88859 +392,2018-09-11,6293.0,6360.0,6192.37,6338.62,31433.645939 +393,2018-09-12,6338.62,6535.0,6337.4,6487.38,40465.063107 +394,2018-09-13,6487.39,6584.99,6385.62,6476.63,37173.339277 +395,2018-09-14,6476.63,6565.45,6466.13,6514.96,25243.656612 +396,2018-09-15,6514.96,6524.62,6370.0,6505.0,27568.132897 +397,2018-09-16,6500.08,6533.84,6201.0,6248.69,35987.254738 +398,2018-09-17,6248.69,6390.0,6224.98,6336.45,32620.86667 +399,2018-09-18,6336.39,6517.7,6123.0,6391.89,39044.080082 +400,2018-09-19,6392.0,6540.0,6325.0,6492.0,25189.024728 +401,2018-09-20,6492.0,6784.86,6491.0,6759.02,51779.343463 +402,2018-09-21,6759.01,6839.03,6627.0,6723.05,29349.690667 +403,2018-09-22,6723.05,6788.23,6661.75,6708.0,30286.229773 +404,2018-09-23,6706.81,6730.0,6557.0,6581.39,35305.73991 +405,2018-09-24,6581.42,6584.01,6325.02,6447.54,40301.029452 +406,2018-09-25,6445.11,6557.99,6379.7,6465.12,33484.54207 +407,2018-09-26,6467.84,6750.0,6434.0,6689.13,33087.428297 +408,2018-09-27,6689.12,6814.8,6540.88,6634.58,42399.448523 +409,2018-09-28,6634.58,6636.0,6464.57,6596.38,30255.9597 +410,2018-09-29,6597.66,6662.0,6533.0,6626.57,27764.724519 +411,2018-09-30,6626.57,6667.09,6510.0,6611.61,20621.506894 +412,2018-10-01,6610.0,6640.0,6494.0,6525.79,28245.810088 +413,2018-10-02,6525.79,6549.0,6430.0,6510.0,28451.969138 +414,2018-10-03,6510.01,6643.46,6505.09,6593.79,20074.300818 +415,2018-10-04,6591.69,6697.0,6543.08,6635.65,16096.552392 +416,2018-10-05,6635.65,6651.0,6566.77,6594.27,10939.505391 +417,2018-10-06,6596.44,6640.0,6525.0,6615.26,17406.831762 +418,2018-10-07,6615.26,6715.6,6587.0,6673.01,23123.419541 +419,2018-10-08,6673.01,6685.38,6607.0,6656.61,15354.779469 +420,2018-10-09,6656.67,6659.95,6530.0,6631.0,15390.661444 +421,2018-10-10,6630.21,6633.92,6205.0,6252.68,48712.400332 +422,2018-10-11,6252.71,6360.0,6209.0,6298.01,29004.071419 +423,2018-10-12,6298.0,6345.0,6285.07,6332.93,19098.070025 +424,2018-10-13,6332.92,6416.0,6308.0,6339.34,15627.411314 +425,2018-10-14,6339.34,7680.0,6300.0,6752.5,90748.031246 +426,2018-10-15,6752.5,6900.0,6670.0,6759.27,27557.957764 +427,2018-10-16,6762.76,6811.12,6676.01,6740.89,26641.431379 +428,2018-10-17,6739.01,6796.0,6567.0,6618.96,20116.521941 +429,2018-10-18,6618.96,6648.14,6523.0,6528.88,20772.60077 +430,2018-10-19,6528.88,6617.65,6505.55,6588.4,19240.722247 +431,2018-10-20,6585.72,6663.9,6580.0,6590.11,6515.357792 +432,2018-10-21,6590.12,6639.0,6535.27,6581.2,16213.69266 +433,2018-10-22,6581.2,6595.0,6515.45,6553.51,13856.601756 +434,2018-10-23,6553.51,6630.0,6547.53,6565.5,11951.543977 +435,2018-10-24,6566.81,6575.09,6502.8,6528.09,10342.701244 +436,2018-10-25,6528.13,6600.0,6515.01,6538.63,9443.504156 +437,2018-10-26,6538.63,6558.35,6463.04,6505.6,7776.907864 +438,2018-10-27,6505.6,6514.17,6453.0,6489.93,5743.933728 +439,2018-10-28,6489.93,6505.01,6315.0,6344.5,13827.224067 +440,2018-10-29,6344.5,6395.0,6317.01,6330.87,8877.175385 +441,2018-10-30,6330.01,6428.0,6245.02,6371.93,12148.888216 +442,2018-10-31,6369.52,6442.65,6348.66,6410.0,9099.035841 +443,2018-11-01,6410.0,6460.34,6388.2,6433.98,9739.440679 +444,2018-11-02,6432.8,6439.97,6345.0,6387.09,7661.241476 +445,2018-11-03,6388.0,6525.0,6359.0,6485.85,10592.394943 +446,2018-11-04,6485.85,6504.39,6431.02,6468.99,8987.882156 +447,2018-11-05,6468.99,6531.31,6445.18,6519.11,11926.565699 +448,2018-11-06,6522.73,6615.15,6509.0,6578.46,14271.591117 +449,2018-11-07,6578.46,6594.0,6468.22,6479.84,13259.789282 +450,2018-11-08,6479.84,6511.53,6391.01,6419.99,11787.616583 +451,2018-11-09,6419.99,6475.55,6411.0,6433.05,7714.829926 +452,2018-11-10,6435.16,6462.14,6355.0,6449.81,8213.507117 +453,2018-11-11,6450.71,6497.0,6421.0,6453.07,10132.782567 +454,2018-11-12,6451.68,6498.0,6391.15,6457.66,11790.564933 +455,2018-11-13,6458.98,6482.84,5656.87,5922.41,46478.964003 +456,2018-11-14,5917.2,5939.54,5403.42,5753.4,47700.829401 +457,2018-11-15,5757.09,5782.89,5549.25,5655.94,38721.802274 +458,2018-11-16,5650.57,5656.6,5565.43,5628.29,26411.241413 +459,2018-11-17,5630.49,5738.17,5617.0,5662.0,23844.999347 +460,2018-11-18,5661.94,5664.0,4855.0,4910.03,70580.892856 +461,2018-11-19,4913.4,5048.24,4326.0,4558.86,117380.95159 +462,2018-11-20,4559.91,4787.2,4413.85,4661.07,61071.829475 +463,2018-11-21,4661.08,4721.77,4335.0,4370.0,34531.119143 +464,2018-11-22,4370.9,4484.0,4222.94,4420.61,49371.920322 +465,2018-11-23,4415.63,4527.0,3824.69,3932.44,61693.111006 +466,2018-11-24,3933.68,4233.0,3652.66,4085.78,101693.975588 +467,2018-11-25,4088.69,4206.0,3701.0,3862.2,94503.750767 +468,2018-11-26,3864.45,3940.0,3689.12,3875.21,67480.607212 +469,2018-11-27,3875.63,4394.47,3874.27,4264.85,91983.567949 +470,2018-11-28,4262.06,4450.38,4125.65,4295.84,73980.198669 +471,2018-11-29,4295.72,4341.36,3943.0,4041.32,67758.446283 +472,2018-11-30,4041.27,4299.99,3963.01,4190.02,44840.073481 +473,2018-12-01,4190.98,4312.99,4103.04,4161.01,38912.15479 +474,2018-12-02,4160.55,4179.0,3827.0,3884.01,49094.369163 +475,2018-12-03,3884.76,4085.0,3781.0,3951.64,48489.551613 +476,2018-12-04,3950.98,3970.0,3745.0,3769.84,44004.799448 +477,2018-12-05,3768.44,3899.99,3500.0,3508.75,68378.796943 +478,2018-12-06,3508.75,3549.99,3224.6,3403.55,95145.457442 +479,2018-12-07,3403.57,3495.0,3222.0,3410.93,55365.949949 +480,2018-12-08,3411.36,3658.0,3394.04,3545.37,45956.893296 +481,2018-12-09,3548.49,3610.0,3370.11,3432.88,40989.244553 +482,2018-12-10,3434.01,3480.0,3324.32,3380.39,35920.864154 +483,2018-12-11,3379.23,3492.0,3350.0,3445.0,33922.931286 +484,2018-12-12,3446.38,3460.0,3255.5,3302.06,40040.917013 +485,2018-12-13,3302.06,3335.39,3177.0,3224.17,44492.983807 +486,2018-12-14,3225.19,3276.5,3156.26,3211.72,29796.041436 +487,2018-12-15,3211.71,3294.0,3186.0,3228.67,24628.808538 +488,2018-12-16,3229.22,3585.0,3216.0,3509.08,66761.751697 +489,2018-12-17,3509.03,3678.59,3424.47,3652.98,61369.615257 +490,2018-12-18,3653.0,3912.73,3622.55,3662.22,94137.341014 +491,2018-12-19,3660.01,4120.0,3635.0,4049.62,101543.835986 +492,2018-12-20,4051.86,4139.99,3764.0,3838.66,82343.850112 +493,2018-12-21,3840.25,3979.0,3785.0,3948.91,42822.350872 +494,2018-12-22,3948.91,4021.53,3870.0,3929.71,40117.531529 +495,2018-12-23,3929.71,4198.0,3924.83,4008.01,64647.809129 +496,2018-12-24,4010.11,4020.0,3646.41,3745.79,62725.629432 +497,2018-12-25,3745.56,3837.15,3656.74,3777.74,42629.375817 +498,2018-12-26,3777.74,3813.98,3535.0,3567.91,44097.392912 +499,2018-12-27,3567.89,3887.25,3540.04,3839.26,45964.304987 +500,2018-12-28,3839.0,3892.0,3670.0,3695.32,38874.373903 +501,2018-12-29,3696.71,3903.5,3657.9,3801.91,33222.369262 +502,2018-12-30,3803.12,3810.0,3630.33,3702.9,29991.77835 +503,2018-12-31,3701.23,3810.16,3642.0,3797.14,23741.687033 +504,2019-01-01,3796.45,3882.14,3750.45,3858.56,35156.463369 +505,2019-01-02,3857.57,3862.74,3730.0,3766.78,29406.948359 +506,2019-01-03,3767.2,3823.64,3703.57,3792.01,29519.554671 +507,2019-01-04,3790.09,3840.99,3751.0,3770.96,30490.667751 +508,2019-01-05,3771.12,4027.71,3740.0,3987.6,36553.806709 +509,2019-01-06,3987.62,4017.9,3921.53,3975.45,31869.846264 +510,2019-01-07,3976.76,4069.8,3903.0,3955.13,38901.423122 +511,2019-01-08,3955.45,4006.81,3930.04,3966.65,28989.439511 +512,2019-01-09,3966.06,3996.01,3540.0,3585.88,59402.22851 +513,2019-01-10,3585.88,3658.0,3465.0,3601.31,38338.654733 +514,2019-01-11,3601.31,3618.19,3530.0,3583.13,21999.928354 +515,2019-01-12,3584.1,3611.1,3441.3,3476.81,26385.757454 +516,2019-01-13,3477.56,3671.87,3467.02,3626.09,35235.211215 +517,2019-01-14,3626.08,3648.42,3516.62,3553.06,34137.997459 +518,2019-01-15,3553.06,3645.0,3543.51,3591.84,27480.179977 +519,2019-01-16,3591.84,3634.7,3530.39,3616.21,29755.440838 +520,2019-01-17,3613.32,3620.0,3565.75,3594.87,22713.446755 +521,2019-01-18,3594.87,3720.0,3594.23,3665.3,22171.578123 +522,2019-01-19,3665.75,3693.73,3475.0,3539.28,27901.938598 +523,2019-01-20,3539.26,3559.51,3475.5,3526.9,19644.436839 +524,2019-01-21,3526.88,3608.5,3434.85,3570.93,29336.442967 +525,2019-01-22,3570.41,3607.98,3514.5,3552.82,24938.842698 +526,2019-01-23,3552.97,3589.0,3529.22,3569.62,20826.25118 +527,2019-01-24,3569.07,3587.15,3522.51,3565.29,17608.346671 +528,2019-01-25,3566.69,3662.94,3545.0,3565.25,19476.532344 +529,2019-01-26,3565.62,3579.0,3486.0,3550.84,22735.598162 +530,2019-01-27,3550.05,3557.75,3380.27,3434.15,40405.111401 +531,2019-01-28,3434.0,3443.45,3349.92,3411.04,29544.928977 +532,2019-01-29,3410.04,3478.0,3387.1,3458.18,23968.260243 +533,2019-01-30,3457.5,3489.2,3418.8,3434.1,29607.190253 +534,2019-01-31,3434.1,3488.0,3401.2,3462.07,25260.476159 +535,2019-02-01,3462.2,3526.4,3440.29,3504.77,17920.802 +536,2019-02-02,3504.06,3511.09,3426.0,3458.11,19867.33639 +537,2019-02-03,3458.11,3484.88,3433.31,3463.22,23131.981108 +538,2019-02-04,3463.22,3478.97,3448.43,3471.59,25264.41503 +539,2019-02-05,3471.57,3482.72,3380.0,3405.37,35310.244846 +540,2019-02-06,3407.0,3426.45,3390.0,3398.4,18665.538638 +541,2019-02-07,3398.4,3733.58,3373.1,3659.04,47968.058013 +542,2019-02-08,3660.27,3680.02,3625.13,3665.18,24759.833719 +543,2019-02-09,3665.18,3684.99,3609.76,3680.06,23250.602634 +544,2019-02-10,3679.75,3684.9,3615.53,3631.05,24954.614571 +545,2019-02-11,3631.05,3667.6,3582.34,3631.46,29479.59823 +546,2019-02-12,3631.51,3670.0,3591.75,3609.4,25773.997648 +547,2019-02-13,3608.34,3626.4,3568.11,3590.56,21753.501261 +548,2019-02-14,3590.57,3653.23,3573.45,3602.47,20777.872899 +549,2019-02-15,3602.49,3648.2,3597.91,3618.41,19565.992751 +550,2019-02-16,3617.22,3700.11,3604.4,3667.58,25690.227779 +551,2019-02-17,3667.62,3925.0,3655.0,3898.6,64042.730492 +552,2019-02-18,3897.35,3994.52,3856.0,3907.79,50207.172667 +553,2019-02-19,3907.35,3986.98,3870.66,3969.74,36205.14085 +554,2019-02-20,3969.74,4016.48,3901.03,3937.31,31103.884728 +555,2019-02-21,3937.31,3988.0,3926.65,3962.0,23943.16375 +556,2019-02-22,3962.0,4162.02,3933.15,4117.76,33657.942883 +557,2019-02-23,4118.0,4198.0,3712.66,3743.56,62224.18689 +558,2019-02-24,3743.56,3872.66,3740.0,3827.92,38102.966245 +559,2019-02-25,3828.44,3841.51,3777.0,3809.23,28838.748036 +560,2019-02-26,3809.31,3838.85,3677.17,3818.07,31500.995466 +561,2019-02-27,3818.04,3888.0,3763.87,3813.69,32561.961044 +562,2019-02-28,3814.26,3857.0,3813.01,3823.0,23174.57217 +563,2019-03-01,3822.17,3841.31,3772.25,3819.93,19445.838355 +564,2019-03-02,3819.97,3835.0,3781.32,3807.75,16718.16541 +565,2019-03-03,3807.32,3830.0,3670.69,3715.3,34742.84166 +566,2019-03-04,3716.1,3877.1,3703.55,3857.73,32962.536162 +567,2019-03-05,3857.58,3907.0,3813.09,3861.84,24775.11883 +568,2019-03-06,3861.84,3905.4,3840.4,3873.64,26455.257661 +569,2019-03-07,3873.63,3932.0,3800.0,3864.89,34730.366592 +570,2019-03-08,3864.88,3971.75,3854.75,3943.04,30979.747653 +571,2019-03-09,3943.43,3943.43,3881.69,3916.82,23187.561412 +572,2019-03-10,3915.99,3936.98,3830.0,3871.61,38066.885705 +573,2019-03-11,3871.61,3905.2,3826.06,3882.73,26921.008622 +574,2019-03-12,3882.69,3893.56,3840.0,3866.0,24461.008757 +575,2019-03-13,3866.0,3920.0,3810.43,3877.12,27048.74853 +576,2019-03-14,3877.12,3939.22,3872.2,3923.76,21740.061498 +577,2019-03-15,3924.46,4056.98,3921.98,4005.98,28568.376124 +578,2019-03-16,4005.98,4012.0,3950.01,3981.14,18814.255577 +579,2019-03-17,3981.85,4037.0,3953.33,3987.81,22454.47801 +580,2019-03-18,3987.83,4031.0,3970.0,4015.53,19893.741815 +581,2019-03-19,4017.48,4050.0,3980.5,4043.04,23432.300255 +582,2019-03-20,4043.04,4069.32,3880.01,3980.64,35997.682119 +583,2019-03-21,3980.85,4008.0,3968.25,3986.93,20022.606318 +584,2019-03-22,3987.89,4018.83,3978.01,4006.01,17302.604318 +585,2019-03-23,4006.01,4006.02,3950.0,3992.18,17179.850648 +586,2019-03-24,3991.35,3999.3,3888.71,3936.12,33192.890217 +587,2019-03-25,3935.47,3958.98,3894.0,3948.55,29349.537627 +588,2019-03-26,3948.77,4048.0,3936.15,4038.05,32364.555852 +589,2019-03-27,4039.58,4039.7,4002.0,4027.81,20089.293875 +590,2019-03-28,4028.22,4123.71,4024.03,4103.25,30084.217444 +591,2019-03-29,4104.24,4140.0,4052.0,4106.97,19509.292601 +592,2019-03-30,4106.99,4116.12,4082.57,4103.95,13525.087433 +593,2019-03-31,4102.44,4158.7,4067.0,4144.56,25507.067641 +594,2019-04-01,4144.54,4897.99,4140.54,4857.29,105383.639263 +595,2019-04-02,4857.19,5275.01,4753.5,4932.6,109890.125743 +596,2019-04-03,4932.59,5039.08,4777.0,4898.66,61054.254168 +597,2019-04-04,4898.64,5028.22,4880.62,5004.95,39768.552806 +598,2019-04-05,5004.96,5205.0,4928.59,5043.89,41770.842313 +599,2019-04-06,5042.07,5234.0,5026.0,5170.27,37615.486804 +600,2019-04-07,5170.27,5305.0,5039.0,5236.9,50178.430782 +601,2019-04-08,5238.38,5238.4,5076.68,5150.0,34067.012311 +602,2019-04-09,5150.0,5422.0,5135.0,5308.25,40073.620471 +603,2019-04-10,5307.86,5332.67,4927.0,5017.37,54696.600686 +604,2019-04-11,5017.37,5080.58,4861.22,5048.01,33276.678614 +605,2019-04-12,5047.0,5099.0,5004.0,5045.22,17292.456802 +606,2019-04-13,5047.45,5152.99,5000.0,5131.3,18281.607739 +607,2019-04-14,5131.28,5167.38,4950.0,5024.95,29057.191581 +608,2019-04-15,5024.95,5197.72,5003.94,5173.72,24242.229493 +609,2019-04-16,5173.72,5230.4,5146.8,5202.82,23307.536134 +610,2019-04-17,5202.41,5287.0,5198.8,5258.44,22619.239001 +611,2019-04-18,5258.44,5320.0,5175.0,5258.68,24611.236323 +612,2019-04-19,5258.68,5333.42,5230.1,5291.73,19168.908274 +613,2019-04-20,5292.91,5314.35,5165.0,5256.14,25549.570939 +614,2019-04-21,5257.41,5400.0,5208.35,5357.14,29563.852309 +615,2019-04-22,5357.14,5600.0,5332.41,5493.31,41262.103917 +616,2019-04-23,5490.91,5582.2,5333.35,5415.0,48224.152413 +617,2019-04-24,5415.0,5491.84,5102.0,5219.9,49636.089948 +618,2019-04-25,5220.47,5510.0,5161.62,5314.1,48912.294513 +619,2019-04-26,5315.0,5342.5,5257.67,5295.69,15422.896935 +620,2019-04-27,5295.69,5340.0,5259.48,5307.52,14371.433869 +621,2019-04-28,5309.81,5332.0,5178.8,5238.14,19918.135079 +622,2019-04-29,5238.14,5339.98,5192.15,5320.81,22238.06823 +623,2019-04-30,5321.94,5402.0,5316.2,5383.2,17217.473216 +624,2019-05-01,5383.2,5538.0,5370.0,5492.87,22795.787835 +625,2019-05-02,5494.81,5844.0,5477.57,5772.69,46297.172849 +626,2019-05-03,5770.62,5900.0,5587.45,5829.45,39682.408991 +627,2019-05-04,5829.83,5839.9,5696.0,5775.62,23822.543775 +628,2019-05-05,5773.18,5805.0,5619.14,5747.79,25256.596325 +629,2019-05-06,5749.92,6028.41,5747.74,5846.34,39905.064422 +630,2019-05-07,5846.34,6014.72,5772.2,5987.29,23074.05152 +631,2019-05-08,5986.66,6224.55,5983.71,6209.18,27453.011436 +632,2019-05-09,6209.95,6468.92,6172.0,6373.33,36623.61079 +633,2019-05-10,6375.16,7343.99,6372.85,7076.22,74022.424393 +634,2019-05-11,7076.24,7521.78,6750.0,6967.31,86948.975339 +635,2019-05-12,6968.24,8100.0,6870.0,7790.71,85804.735333 +636,2019-05-13,7795.62,8366.0,7599.56,7947.56,76583.722603 +637,2019-05-14,7945.26,8249.0,7850.0,8169.87,37884.327211 +638,2019-05-15,8169.08,8320.0,7705.0,7866.59,69630.513996 +639,2019-05-16,7868.67,7925.0,6913.0,7355.26,88752.008159 +640,2019-05-17,7355.28,7458.0,7156.61,7257.45,37054.944779 +641,2019-05-18,7257.32,8275.09,7243.08,8148.48,65577.442058 +642,2019-05-19,8147.94,8156.03,7553.0,7938.15,65859.208564 +643,2019-05-20,7937.16,8042.32,7771.0,7904.87,52301.752247 +644,2019-05-21,7904.48,8016.0,7465.0,7628.43,49136.994589 +645,2019-05-22,7627.8,7940.98,7461.0,7851.51,49648.184701 +646,2019-05-23,7849.95,8130.0,7766.0,7964.87,46664.785325 +647,2019-05-24,7964.52,8091.8,7908.34,8025.41,28414.328817 +648,2019-05-25,8023.0,8740.0,7833.42,8614.43,49652.144567 +649,2019-05-26,8612.54,8908.32,8589.0,8756.32,51886.768793 +650,2019-05-27,8752.52,8798.49,8510.63,8715.64,31470.551534 +651,2019-05-28,8716.87,8750.0,8406.6,8645.68,33880.865922 +652,2019-05-29,8646.5,9074.26,8005.0,8269.54,70379.998521 +653,2019-05-30,8267.1,8594.0,8108.5,8555.0,44727.49162 +654,2019-05-31,8555.0,8626.0,8442.36,8544.07,31868.234157 +655,2019-06-01,8545.1,8814.78,8524.0,8725.98,27835.133265 +656,2019-06-02,8726.0,8800.95,8080.8,8115.82,45692.965104 +657,2019-06-03,8115.66,8115.66,7481.02,7687.03,74143.948941 +658,2019-06-04,7687.04,7896.7,7572.78,7776.5,48679.656455 +659,2019-06-05,7778.08,7868.13,7444.58,7786.7,36624.118747 +660,2019-06-06,7787.57,8100.0,7737.49,7980.53,33942.225658 +661,2019-06-07,7978.94,8044.65,7751.0,7893.62,22657.329634 +662,2019-06-08,7895.28,7935.0,7506.66,7628.13,31568.465157 +663,2019-06-09,7627.57,8020.0,7511.0,7982.75,36756.078468 +664,2019-06-10,7981.0,8010.0,7692.23,7884.9,30334.999427 +665,2019-06-11,7884.9,8200.0,7788.99,8127.64,41597.082622 +666,2019-06-12,8127.64,8309.82,8010.03,8218.54,30467.764341 +667,2019-06-13,8216.44,8684.41,8144.32,8650.0,39835.246255 +668,2019-06-14,8650.88,8864.99,8567.63,8808.7,31791.636039 +669,2019-06-15,8810.77,9333.0,8760.0,8953.33,63289.251219 +670,2019-06-16,8953.0,9444.0,8950.0,9313.96,47895.485374 +671,2019-06-17,9312.13,9336.36,8950.0,9081.55,51554.569401 +672,2019-06-18,9081.97,9304.0,8960.0,9255.49,32147.706495 +673,2019-06-19,9253.76,9590.0,9175.2,9517.12,34556.053982 +674,2019-06-20,9518.06,10174.99,9518.06,10159.86,50484.415892 +675,2019-06-21,10159.86,11160.0,9921.72,10729.5,104169.447976 +676,2019-06-22,10729.0,11392.64,10555.18,10906.07,57445.323945 +677,2019-06-23,10905.95,11143.63,10620.8,11056.59,43101.045285 +678,2019-06-24,11056.59,11850.0,11026.0,11820.86,61276.686648 +679,2019-06-25,11821.28,13970.0,11741.0,13093.8,155930.147386 +680,2019-06-26,13098.38,13478.04,10525.1,11329.99,173894.820889 +681,2019-06-27,11329.99,12480.0,10982.88,12400.63,95795.203964 +682,2019-06-28,12407.06,12441.54,11475.02,11903.13,69642.074157 +683,2019-06-29,11903.13,12180.0,10766.03,10854.1,84512.530443 +684,2019-06-30,10854.1,11282.28,10030.0,10624.93,90962.268271 +685,2019-07-01,10624.9,10938.75,9727.0,10842.85,109561.038728 +686,2019-07-02,10844.98,11991.89,10841.04,11940.0,96815.90029 +687,2019-07-03,11940.0,12000.0,11055.0,11145.67,66512.221892 +688,2019-07-04,11145.67,11406.83,10796.44,10970.73,63534.350582 +689,2019-07-05,10982.41,11665.0,10964.51,11256.49,51469.496331 +690,2019-07-06,11256.45,11538.0,11094.37,11406.24,38884.795599 +691,2019-07-07,11410.0,12338.03,11220.0,12238.6,52182.367215 +692,2019-07-08,12238.6,12794.73,12068.0,12543.41,78442.130343 +693,2019-07-09,12548.51,13147.08,11569.0,12108.37,109246.044997 +694,2019-07-10,12108.11,12111.73,11000.0,11342.89,87506.461058 +695,2019-07-11,11342.88,11885.0,11073.0,11757.22,56321.858281 +696,2019-07-12,11757.22,11799.98,10830.0,11355.76,54245.594548 +697,2019-07-13,11355.78,11452.0,10103.0,10174.18,72517.579236 +698,2019-07-14,10174.18,11100.0,9860.0,10838.72,81922.426332 +699,2019-07-15,10833.78,11028.0,9350.01,9439.59,97219.443413 +700,2019-07-16,9430.17,9957.0,9060.0,9667.92,84942.672717 +701,2019-07-17,9668.86,10788.0,9252.0,10627.16,80283.310252 +702,2019-07-18,10628.64,10769.71,10121.84,10504.29,56546.932133 +703,2019-07-19,10505.78,11068.99,10350.0,10740.23,47331.899848 +704,2019-07-20,10740.27,10817.9,10288.0,10589.45,38834.287935 +705,2019-07-21,10590.15,10683.16,10100.0,10340.31,40467.954839 +706,2019-07-22,10343.08,10343.97,9822.0,9864.91,47624.37071 +707,2019-07-23,9864.78,9937.0,9525.0,9763.28,43475.380377 +708,2019-07-24,9763.4,10175.0,9720.03,9879.87,37873.354728 +709,2019-07-25,9882.15,9889.98,9637.0,9824.0,27167.463217 +710,2019-07-26,9824.0,10188.66,9333.0,9476.52,43809.778301 +711,2019-07-27,9478.92,9594.99,9165.0,9541.54,29401.022937 +712,2019-07-28,9541.54,9729.0,9395.0,9507.64,29021.937411 +713,2019-07-29,9509.07,9714.28,9402.0,9574.21,32536.368834 +714,2019-07-30,9575.0,10109.8,9555.0,10080.53,39515.35456 +715,2019-07-31,10080.53,10467.86,9863.46,10374.99,41727.637028 +716,2019-08-01,10375.0,10670.0,10281.35,10523.75,42990.444221 +717,2019-08-02,10523.75,10904.77,10497.93,10816.86,33802.318824 +718,2019-08-03,10816.86,11040.0,10552.0,10929.23,39924.745141 +719,2019-08-04,10929.99,11937.52,10927.8,11828.8,65153.673713 +720,2019-08-05,11830.0,12330.7,11226.7,11481.69,76705.389875 +721,2019-08-06,11481.69,12141.17,11382.84,11975.03,69173.390353 +722,2019-08-07,11975.04,12060.0,11521.0,11999.77,51207.257174 +723,2019-08-08,11994.17,12045.68,11700.0,11879.99,39427.152588 +724,2019-08-09,11879.98,11985.0,11270.0,11309.31,42633.087048 +725,2019-08-10,11309.24,11600.0,11112.11,11549.97,26772.90691 +726,2019-08-11,11539.08,11577.89,11235.32,11396.08,17568.227075 +727,2019-08-12,11398.35,11456.16,10788.45,10892.71,33234.72968 +728,2019-08-13,10893.36,10897.48,9928.1,10050.37,54451.847499 +729,2019-08-14,10055.16,10460.0,9911.0,10293.93,38174.45112 +730,2019-08-15,10296.77,10536.03,9750.0,10331.54,51758.142918 +731,2019-08-16,10331.15,10465.14,10000.0,10216.02,29000.581201 +732,2019-08-17,10216.05,10500.0,10080.0,10306.78,24085.395172 +733,2019-08-18,10306.17,10930.0,10258.6,10915.54,37243.319217 +734,2019-08-19,10914.73,10949.96,10560.0,10760.51,32298.921679 +735,2019-08-20,10760.51,10804.13,9858.0,10142.57,47355.719282 +736,2019-08-21,10140.82,10242.0,9762.0,10099.88,34059.642738 +737,2019-08-22,10099.9,10445.0,10019.79,10389.55,27550.336173 +738,2019-08-23,10388.16,10419.42,9890.0,10134.35,27692.456844 +739,2019-08-24,10134.61,10333.0,9906.97,10142.69,26271.657398 +740,2019-08-25,10142.69,10604.0,10137.93,10372.25,41687.511599 +741,2019-08-26,10373.6,10391.08,10051.08,10185.05,28402.775383 +742,2019-08-27,10185.69,10299.0,9601.01,9721.0,42110.555375 +743,2019-08-28,9721.0,9724.0,9320.0,9498.44,35532.69491 +744,2019-08-29,9499.01,9696.0,9350.41,9584.54,26834.318104 +745,2019-08-30,9582.76,9684.51,9420.75,9587.47,17130.290074 +746,2019-08-31,9588.74,9830.0,9520.0,9724.98,19545.404843 +747,2019-09-01,9723.59,10450.0,9712.5,10340.0,44740.248093 +748,2019-09-02,10340.0,10773.0,10272.0,10615.28,47998.376781 +749,2019-09-03,10611.85,10799.0,10369.89,10567.02,43943.889026 +750,2019-09-04,10565.92,10900.0,10450.0,10564.49,33970.960639 +751,2019-09-05,10563.13,10905.87,10150.0,10298.73,58799.640959 +752,2019-09-06,10298.71,10558.0,10288.57,10455.88,27637.877392 +753,2019-09-07,10455.9,10592.5,10208.0,10381.18,23984.672018 +754,2019-09-08,10381.24,10480.0,10068.5,10303.12,39835.727608 +755,2019-09-09,10302.58,10384.99,9953.0,10098.15,28915.412225 +756,2019-09-10,10098.19,10293.0,9880.0,10158.33,31953.824562 +757,2019-09-11,10158.75,10448.81,10040.0,10415.01,34511.162755 +758,2019-09-12,10415.01,10439.0,10153.0,10342.06,30280.339776 +759,2019-09-13,10344.13,10419.99,10222.33,10335.02,23621.533519 +760,2019-09-14,10332.81,10360.0,10252.15,10302.01,18047.654013 +761,2019-09-15,10303.34,10355.0,10078.0,10251.31,28971.401657 +762,2019-09-16,10249.68,10275.0,10128.01,10187.82,22914.324563 +763,2019-09-17,10187.48,10258.02,10100.0,10156.99,24250.249303 +764,2019-09-18,10156.41,10325.0,9653.0,10244.29,44826.282579 +765,2019-09-19,10243.7,10281.0,10061.39,10168.59,25088.491069 +766,2019-09-20,10167.92,10176.7,9900.0,9986.39,20544.175196 +767,2019-09-21,9985.15,10089.0,9853.97,10028.87,22049.275256 +768,2019-09-22,10028.05,10049.99,9615.77,9702.25,31937.232356 +769,2019-09-23,9702.2,9794.99,7800.0,8493.14,94007.345203 +770,2019-09-24,8497.55,8730.0,8215.64,8430.05,60783.892258 +771,2019-09-25,8430.05,8465.99,7750.0,8063.73,67930.853749 +772,2019-09-26,8063.49,8265.0,7852.15,8177.91,43882.924625 +773,2019-09-27,8177.47,8315.0,8001.09,8198.81,34473.605165 +774,2019-09-28,8199.38,8229.13,7890.0,8043.82,31544.211388 +775,2019-09-29,8043.04,8337.26,7710.0,8289.34,55865.48726 +776,2019-09-30,8289.97,8500.0,8173.05,8292.44,43472.418091 +777,2019-10-01,8292.67,8373.91,8151.22,8359.94,26243.386644 +778,2019-10-02,8360.0,8393.0,8060.0,8223.96,30488.284058 +779,2019-10-03,8224.43,8232.41,8005.0,8137.13,26476.330404 +780,2019-10-04,8137.09,8183.41,8012.98,8126.19,21907.615564 +781,2019-10-05,8127.55,8153.87,7785.0,7854.25,34676.104049 +782,2019-10-06,7855.3,8299.92,7762.0,8190.09,52202.072297 +783,2019-10-07,8190.82,8325.0,8088.75,8168.39,35452.657423 +784,2019-10-08,8170.79,8670.0,8115.0,8560.74,55038.704378 +785,2019-10-09,8562.15,8644.0,8414.52,8558.03,39137.946167 +786,2019-10-10,8557.82,8779.51,8212.38,8258.5,50405.284418 +787,2019-10-11,8257.95,8400.0,8250.0,8300.09,21339.334098 +788,2019-10-12,8301.98,8451.37,8160.0,8275.01,27840.739953 +789,2019-10-13,8275.24,8388.85,8203.0,8348.2,29810.663253 +790,2019-10-14,8346.86,8403.0,8090.0,8159.29,32773.062476 +791,2019-10-15,8159.3,8181.16,7917.0,7991.74,34733.593966 +792,2019-10-16,7995.02,8124.92,7929.03,8070.58,29656.949158 +793,2019-10-17,8070.71,8115.0,7816.01,7947.01,31353.181416 +794,2019-10-18,7946.89,8098.1,7866.92,7948.01,26627.889388 +795,2019-10-19,7949.87,8297.0,7870.0,8223.35,34286.452654 +796,2019-10-20,8223.35,8333.0,8142.03,8197.27,30448.679539 +797,2019-10-21,8197.28,8297.99,8000.0,8020.0,34651.828663 +798,2019-10-22,8020.06,8047.59,7300.0,7466.62,63897.457098 +799,2019-10-23,7468.47,7503.68,7337.99,7412.41,32714.383265 +800,2019-10-24,7412.41,8799.0,7361.0,8655.02,90748.218174 +801,2019-10-25,8655.88,10370.0,8470.38,9230.0,162588.585413 +802,2019-10-26,9230.0,9794.98,9074.34,9529.93,93833.541604 +803,2019-10-27,9528.23,9902.1,9160.0,9205.14,80174.217323 +804,2019-10-28,9204.45,9550.0,9072.0,9407.62,64158.462446 +805,2019-10-29,9407.62,9409.84,9001.01,9154.72,55241.786434 +806,2019-10-30,9154.02,9405.0,8913.0,9140.85,54376.024902 +807,2019-10-31,9140.86,9279.0,9030.0,9231.61,43594.814115 +808,2019-11-01,9231.4,9373.74,9186.21,9289.52,28923.060828 +809,2019-11-02,9289.85,9362.57,9066.14,9194.71,27894.378279 +810,2019-11-03,9196.46,9513.68,9115.84,9393.35,45894.456277 +811,2019-11-04,9392.4,9454.95,9175.76,9308.66,45935.873665 +812,2019-11-05,9307.73,9440.91,9250.01,9339.05,37336.170372 +813,2019-11-06,9339.16,9375.0,9101.0,9216.2,39117.470853 +814,2019-11-07,9214.0,9261.0,8696.0,8773.73,62107.289243 +815,2019-11-08,8773.74,8880.0,8724.88,8809.41,29469.481405 +816,2019-11-09,8809.18,9147.19,8750.0,9039.47,34422.029797 +817,2019-11-10,9040.16,9072.32,8618.68,8733.27,44888.053545 +818,2019-11-11,8733.36,8888.0,8567.6,8821.94,40366.629471 +819,2019-11-12,8821.91,8844.99,8702.0,8777.12,26810.116918 +820,2019-11-13,8777.54,8800.0,8582.6,8646.68,33468.468961 +821,2019-11-14,8646.38,8790.0,8400.0,8471.73,46087.417751 +822,2019-11-15,8471.62,8543.0,8400.0,8491.02,20902.299752 +823,2019-11-16,8490.74,8635.0,8350.68,8502.4,27009.037082 +824,2019-11-17,8502.87,8503.52,8060.0,8187.17,43017.69094 +825,2019-11-18,8186.5,8218.63,8003.0,8133.64,43556.061025 +826,2019-11-19,8133.83,8264.29,8038.4,8098.01,32466.23098 +827,2019-11-20,8098.56,8134.73,7500.0,7627.74,58418.780261 +828,2019-11-21,7627.79,7750.0,6790.0,7268.23,126603.140259 +829,2019-11-22,7268.23,7344.48,7080.01,7311.57,50449.894755 +830,2019-11-23,7311.1,7330.39,6861.0,6903.28,67890.206483 +831,2019-11-24,6900.23,7377.69,6515.0,7109.57,119645.735197 +832,2019-11-25,7109.99,7340.0,7017.48,7156.14,65722.39769 +833,2019-11-26,7154.75,7655.0,6840.0,7508.52,92452.87349 +834,2019-11-27,7507.9,7643.0,7360.0,7419.49,56933.981109 +835,2019-11-28,7418.52,7850.0,7362.3,7739.68,60745.300873 +836,2019-11-29,7740.99,7810.0,7441.0,7541.89,46989.433619 +837,2019-11-30,7540.63,7541.85,7210.0,7390.89,60769.342313 +838,2019-12-01,7391.5,7420.56,7151.1,7294.28,46330.25604 +839,2019-12-02,7294.42,7400.0,7241.35,7292.71,33149.477487 +840,2019-12-03,7292.71,7750.0,7067.0,7194.32,83147.149142 +841,2019-12-04,7194.59,7485.0,7150.0,7389.0,59306.678855 +842,2019-12-05,7389.0,7590.03,7305.0,7527.47,48189.087944 +843,2019-12-06,7527.8,7619.62,7470.16,7488.21,31498.684173 +844,2019-12-07,7487.31,7564.0,7374.86,7510.11,29856.897631 +845,2019-12-08,7510.11,7650.0,7273.0,7338.64,46621.887493 +846,2019-12-09,7338.64,7407.6,7157.1,7224.13,49723.76214 +847,2019-12-10,7224.15,7275.5,7125.66,7210.0,30093.091944 +848,2019-12-11,7210.0,7295.0,7080.3,7198.08,42288.600932 +849,2019-12-12,7197.76,7309.05,7190.76,7258.48,27609.873795 +850,2019-12-13,7257.37,7271.77,7012.0,7064.05,29561.985967 +851,2019-12-14,7064.14,7200.3,7008.35,7118.59,26395.778137 +852,2019-12-15,7119.6,7150.0,6836.0,6891.72,43863.993059 +853,2019-12-16,6891.44,6942.21,6560.0,6623.82,53865.069929 +854,2019-12-17,6623.84,7440.0,6435.0,7277.83,95636.651251 +855,2019-12-18,7277.83,7380.0,7038.31,7150.3,55509.049075 +856,2019-12-19,7151.31,7220.0,7079.5,7187.83,32132.069205 +857,2019-12-20,7188.01,7190.58,7105.0,7132.75,19467.174028 +858,2019-12-21,7131.59,7518.54,7122.47,7501.44,39137.45515 +859,2019-12-22,7500.71,7695.38,7265.84,7317.09,68051.997203 +860,2019-12-23,7317.3,7436.68,7157.04,7255.77,43629.494188 +861,2019-12-24,7255.77,7271.77,7128.86,7204.63,27492.044323 +862,2019-12-25,7205.01,7435.0,7157.12,7202.0,36259.761076 +863,2019-12-26,7202.0,7275.86,7076.42,7254.74,33642.701861 +864,2019-12-27,7254.77,7365.01,7238.67,7316.14,26848.982199 +865,2019-12-28,7315.36,7528.45,7288.0,7388.24,31387.106085 +866,2019-12-29,7388.43,7408.24,7220.0,7246.0,29605.911782 +867,2019-12-30,7246.0,7320.0,7145.01,7195.23,25954.453533 +868,2019-12-31,7195.24,7255.0,7175.15,7200.85,16792.388165 +869,2020-01-01,7200.77,7212.5,6924.74,6965.71,31951.483932 +870,2020-01-02,6965.49,7405.0,6871.04,7344.96,68428.500451 +871,2020-01-03,7345.0,7404.0,7272.21,7354.11,29987.974977 +872,2020-01-04,7354.19,7495.0,7318.0,7358.75,38331.085604 +873,2020-01-05,7357.64,7795.34,7346.76,7758.0,54635.695316 +874,2020-01-06,7758.9,8207.68,7723.71,8145.28,91171.684661 +875,2020-01-07,8145.92,8455.0,7870.0,8055.98,112622.64264 +876,2020-01-08,8054.72,8055.96,7750.0,7817.76,64239.51983 +877,2020-01-09,7817.74,8199.0,7672.0,8197.02,82406.777448 +878,2020-01-10,8198.86,8286.34,8003.16,8020.01,54810.032667 +879,2020-01-11,8020.01,8197.0,7960.0,8184.98,38131.494336 +880,2020-01-12,8184.97,8196.0,8055.89,8110.34,31159.755683 +881,2020-01-13,8110.34,8880.0,8105.54,8810.01,120399.126742 +882,2020-01-14,8814.64,8916.48,8564.0,8821.41,84816.297606 +883,2020-01-15,8820.01,8859.81,8586.0,8720.01,51991.074284 +884,2020-01-16,8720.15,9041.65,8672.44,8913.28,70897.737377 +885,2020-01-17,8913.27,8988.88,8806.38,8915.96,38294.746545 +886,2020-01-18,8915.09,9198.98,8466.0,8701.7,70676.889259 +887,2020-01-19,8701.72,8746.99,8521.28,8642.35,38896.639746 +888,2020-01-20,8642.35,8789.0,8488.0,8736.03,36494.687659 +889,2020-01-21,8736.04,8818.0,8590.0,8682.36,29080.557138 +890,2020-01-22,8682.77,8691.81,8306.39,8404.52,48165.944597 +891,2020-01-23,8404.52,8528.02,8238.0,8439.0,41687.529529 +892,2020-01-24,8438.99,8451.26,8254.9,8340.58,25521.157932 +893,2020-01-25,8340.01,8618.13,8293.66,8615.0,31130.485164 +894,2020-01-26,8614.39,9000.0,8535.0,8907.57,53973.542996 +895,2020-01-27,8907.57,9400.0,8862.4,9374.21,74584.853765 +896,2020-01-28,9375.34,9449.24,9216.0,9301.53,53864.065122 +897,2020-01-29,9301.57,9578.0,9204.44,9513.21,60626.744259 +898,2020-01-30,9511.52,9530.22,9210.01,9352.89,45552.022352 +899,2020-01-31,9351.71,9464.53,9281.0,9384.61,28578.067354 +900,2020-02-01,9384.41,9477.03,9120.0,9331.51,45690.91254 +901,2020-02-02,9331.59,9618.79,9234.0,9292.24,50892.133451 +902,2020-02-03,9291.35,9350.0,9093.01,9197.02,53308.175266 +903,2020-02-04,9197.02,9744.45,9177.22,9612.04,64870.415615 +904,2020-02-05,9612.03,9862.57,9526.35,9772.0,64949.706588 +905,2020-02-06,9772.0,9885.0,9730.0,9813.73,43966.114632 +906,2020-02-07,9813.87,9940.0,9667.11,9895.05,43600.843666 +907,2020-02-08,9895.04,10166.0,9880.75,10151.75,43408.475616 +908,2020-02-09,10151.72,10188.0,9756.0,9851.83,59573.084619 +909,2020-02-10,9851.74,10323.59,9700.0,10223.08,62422.395224 +910,2020-02-11,10223.08,10450.0,10223.08,10326.46,61008.06393 +911,2020-02-12,10325.33,10500.0,10080.0,10229.63,79344.358759 +912,2020-02-13,10227.78,10381.56,10111.37,10344.36,47038.480173 +913,2020-02-14,10344.36,10375.0,9801.0,9904.72,57657.202947 +914,2020-02-15,9904.46,10050.0,9638.12,9917.27,60023.999537 +915,2020-02-16,9910.7,9964.16,9452.67,9706.0,70261.011901 +916,2020-02-17,9706.0,10250.0,9576.01,10164.71,70604.124019 +917,2020-02-18,10164.78,10250.0,9350.0,9593.79,55162.586895 +918,2020-02-19,9594.65,9699.0,9400.0,9596.42,60152.342914 +919,2020-02-20,9597.21,9755.51,9550.21,9677.05,42181.554524 +920,2020-02-21,9677.05,9709.17,9560.02,9650.86,24636.757623 +921,2020-02-22,9650.85,9990.0,9645.0,9936.4,37702.089843 +922,2020-02-23,9936.4,9990.0,9473.56,9656.13,55796.59612 +923,2020-02-24,9655.52,9675.0,9250.0,9315.84,54379.344552 +924,2020-02-25,9316.48,9377.44,8633.63,8785.25,92130.345482 +925,2020-02-26,8786.0,8971.77,8531.0,8823.21,72483.578762 +926,2020-02-27,8823.25,8900.0,8445.0,8692.91,71155.208977 +927,2020-02-28,8690.8,8790.0,8523.55,8523.61,36748.183035 +928,2020-02-29,8523.61,8750.0,8411.0,8531.88,43892.201779 +929,2020-03-01,8530.3,8965.75,8498.0,8915.24,60401.31773 +930,2020-03-02,8911.18,8919.65,8651.0,8760.07,55154.997282 +931,2020-03-03,8760.07,8848.29,8660.0,8750.87,38696.482578 +932,2020-03-04,8750.99,9159.42,8746.54,9054.68,58201.866355 +933,2020-03-05,9054.64,9170.0,8985.5,9131.88,43782.948044 +934,2020-03-06,9130.89,9188.0,8835.0,8886.66,45422.204525 +935,2020-03-07,8885.25,8886.76,8000.0,8033.31,77537.315166 +936,2020-03-08,8034.76,8179.31,7632.01,7929.87,116968.863268 +937,2020-03-09,7929.87,8149.0,7728.01,7894.56,86783.443875 +938,2020-03-10,7894.57,7980.0,7590.0,7934.52,79942.411172 +939,2020-03-11,7934.58,7966.17,4410.0,4800.0,261505.608653 +940,2020-03-12,4800.01,5955.0,3782.13,5578.6,402201.673764 +941,2020-03-13,5576.05,5640.52,5055.13,5172.06,136910.135974 +942,2020-03-14,5172.48,5940.0,5093.1,5361.3,139916.146534 +943,2020-03-15,5360.33,5365.42,4442.12,5028.97,227276.92276 +944,2020-03-16,5028.86,5525.0,4921.45,5312.64,150089.926318 +945,2020-03-17,5312.64,5436.17,5009.37,5393.04,137127.634894 +946,2020-03-18,5393.26,6400.0,5252.53,6162.37,199020.873439 +947,2020-03-19,6162.05,6900.0,5670.0,6208.36,219298.329514 +948,2020-03-20,6204.57,6456.98,5860.02,6186.98,128913.668363 +949,2020-03-21,6187.04,6407.87,5734.01,5816.19,119115.990527 +950,2020-03-22,5816.05,6600.0,5688.0,6467.31,164674.215785 +951,2020-03-23,6465.25,6833.0,6371.33,6744.72,151138.009878 +952,2020-03-24,6744.69,6957.96,6450.0,6677.43,132155.734989 +953,2020-03-25,6677.42,6780.0,6510.0,6737.36,83026.555211 +954,2020-03-26,6737.27,6842.59,6261.0,6359.11,82914.968354 +955,2020-03-27,6359.11,6360.0,6024.0,6236.65,93159.693429 +956,2020-03-28,6236.65,6266.0,5866.56,5881.42,63311.627714 +957,2020-03-29,5880.5,6599.0,5857.76,6394.38,118889.549992 +958,2020-03-30,6394.45,6523.23,6321.4,6410.44,72337.595259 +959,2020-03-31,6412.14,6679.94,6150.11,6642.92,97500.7524 +960,2020-04-01,6643.36,7198.0,6551.0,6794.09,149299.906871 +961,2020-04-02,6793.86,7048.0,6602.1,6734.1,104080.276939 +962,2020-04-03,6732.97,6990.41,6650.01,6856.99,72990.861139 +963,2020-04-04,6857.41,6895.54,6677.52,6772.78,49685.356983 +964,2020-04-05,6772.78,7355.14,6765.0,7329.9,118052.000832 +965,2020-04-06,7329.9,7459.69,7077.0,7197.32,103585.168918 +966,2020-04-07,7197.32,7420.0,7150.0,7361.28,76059.145838 +967,2020-04-08,7360.26,7371.92,7108.08,7283.54,61094.872417 +968,2020-04-09,7283.54,7295.75,6739.98,6858.92,104674.623375 +969,2020-04-10,6858.92,6944.3,6760.0,6876.83,45470.293206 +970,2020-04-11,6876.84,7177.0,6780.0,6903.79,73868.666501 +971,2020-04-12,6903.79,6903.79,6575.0,6837.91,96415.476573 +972,2020-04-13,6838.04,6978.0,6754.28,6868.7,69068.623285 +973,2020-04-14,6868.57,6933.0,6605.0,6621.24,61571.384994 +974,2020-04-15,6621.25,7190.0,6468.27,7101.94,125009.857539 +975,2020-04-16,7101.99,7148.12,6972.98,7027.55,54126.509763 +976,2020-04-17,7026.78,7293.08,7014.4,7248.6,49488.542819 +977,2020-04-18,7248.6,7266.15,7055.6,7120.74,45664.86393 +978,2020-04-19,7121.4,7220.0,6751.0,6826.83,90149.49137 +979,2020-04-20,6828.98,6940.0,6762.0,6841.37,60109.710808 +980,2020-04-21,6841.36,7156.38,6818.0,7125.14,61486.377334 +981,2020-04-22,7125.12,7738.0,7020.0,7482.39,102773.569561 +982,2020-04-23,7483.96,7615.96,7388.0,7505.0,60182.119939 +983,2020-04-24,7505.0,7705.0,7431.07,7538.67,43874.427726 +984,2020-04-25,7539.03,7700.0,7480.0,7693.1,50522.616209 +985,2020-04-26,7693.1,7792.02,7606.0,7774.62,65441.339576 +986,2020-04-27,7773.51,7780.0,7659.12,7738.98,46302.752638 +987,2020-04-28,7738.58,8952.89,7710.05,8778.57,183546.887514 +988,2020-04-29,8778.58,9460.0,8401.0,8620.0,206277.214124 +989,2020-04-30,8620.0,9059.18,8613.56,8826.96,91468.815059 +990,2020-05-01,8825.67,9010.0,8753.0,8972.05,59002.08755 +991,2020-05-02,8972.58,9200.0,8712.0,8894.16,90126.065643 +992,2020-05-03,8894.15,8950.0,8522.0,8871.96,84418.512331 +993,2020-05-04,8871.92,9118.58,8760.0,9021.83,76480.765342 +994,2020-05-05,9021.36,9395.0,8906.21,9142.92,105925.30242 +995,2020-05-06,9143.4,10067.0,9021.0,9986.4,147154.611378 +996,2020-05-07,9986.3,10035.96,9705.0,9800.01,100683.7964 +997,2020-05-08,9800.02,9914.25,9520.0,9539.4,81950.679567 +998,2020-05-09,9539.1,9574.83,8117.0,8722.77,183865.182028 +999,2020-05-10,8722.77,9168.0,8200.0,8561.52,168807.251832 +1000,2020-05-11,8562.04,8978.26,8528.78,8810.79,86522.780066 +1001,2020-05-12,8810.99,9398.0,8792.99,9309.37,92466.274018 +1002,2020-05-13,9309.35,9939.0,9256.76,9791.98,129565.37747 +1003,2020-05-14,9791.97,9845.62,9150.0,9316.42,115890.761516 +1004,2020-05-15,9315.96,9588.0,9220.0,9381.27,59587.627862 +1005,2020-05-16,9380.81,9888.0,9322.1,9680.04,68647.764323 +1006,2020-05-17,9681.11,9950.0,9464.23,9733.93,82006.603583 +1007,2020-05-18,9733.93,9897.21,9474.0,9775.53,78539.760454 +1008,2020-05-19,9775.13,9842.0,9326.0,9511.43,74923.73809 +1009,2020-05-20,9511.43,9578.47,8815.0,9068.65,108928.780969 +1010,2020-05-21,9067.51,9271.0,8933.52,9170.0,58943.131024 +1011,2020-05-22,9170.0,9307.85,9070.0,9179.15,43526.296966 +1012,2020-05-23,9179.01,9298.0,8700.0,8720.34,70379.86645 +1013,2020-05-24,8718.14,8979.66,8642.72,8900.35,62833.910949 +1014,2020-05-25,8900.35,9017.67,8700.0,8841.18,58299.770138 +1015,2020-05-26,8841.0,9225.0,8811.73,9204.07,68910.355514 +1016,2020-05-27,9204.07,9625.47,9110.0,9575.89,74110.787662 +1017,2020-05-28,9575.87,9605.26,9330.0,9427.07,57374.362961 +1018,2020-05-29,9426.6,9740.0,9331.23,9697.72,55665.27254 +1019,2020-05-30,9697.72,9700.0,9381.41,9448.27,48333.786403 +1020,2020-05-31,9448.27,10380.0,9421.67,10200.77,76649.12696 +1021,2020-06-01,10202.71,10228.99,9266.0,9518.04,108970.773151 +1022,2020-06-02,9518.02,9690.0,9365.21,9666.24,46252.644939 +1023,2020-06-03,9666.32,9881.63,9450.0,9789.06,57456.100969 +1024,2020-06-04,9788.14,9854.75,9581.0,9621.16,47788.05005 +1025,2020-06-05,9621.17,9735.0,9531.05,9666.3,32752.950893 +1026,2020-06-06,9666.85,9802.0,9372.46,9746.99,57952.848385 +1027,2020-06-07,9746.99,9800.0,9633.0,9782.01,40664.664125 +1028,2020-06-08,9782.0,9877.0,9570.0,9772.43,46024.001289 +1029,2020-06-09,9772.44,9992.72,9704.18,9885.0,47130.762982 +1030,2020-06-10,9885.22,9964.0,9113.0,9280.4,94418.98473 +1031,2020-06-11,9278.88,9557.12,9232.51,9465.13,50119.066932 +1032,2020-06-12,9464.96,9494.73,9351.0,9473.34,27759.784851 +1033,2020-06-13,9473.34,9480.99,9245.0,9342.1,30055.506608 +1034,2020-06-14,9342.1,9495.0,8910.45,9426.02,86107.924707 +1035,2020-06-15,9426.05,9589.0,9373.09,9525.59,52052.446927 +1036,2020-06-16,9526.97,9565.0,9236.61,9465.14,48046.411152 +1037,2020-06-17,9465.13,9489.0,9280.0,9386.32,37381.953765 +1038,2020-06-18,9386.32,9438.3,9215.79,9310.23,45330.983673 +1039,2020-06-19,9310.23,9395.0,9170.95,9358.95,30329.065384 +1040,2020-06-20,9358.95,9422.0,9281.54,9294.69,24316.926234 +1041,2020-06-21,9294.69,9780.0,9277.09,9685.69,57895.468343 +1042,2020-06-22,9685.69,9720.0,9577.03,9624.89,41031.02938 +1043,2020-06-23,9624.33,9670.0,9208.0,9296.49,61571.561464 +1044,2020-06-24,9298.33,9340.0,9009.69,9249.49,55831.619156 +1045,2020-06-25,9249.49,9298.0,9045.45,9162.21,50292.298277 +1046,2020-06-26,9162.21,9196.24,8833.0,9012.0,46290.930113 +1047,2020-06-27,9012.0,9191.0,8948.06,9116.35,30688.176421 +1048,2020-06-28,9116.16,9238.0,9024.67,9192.56,42120.293261 +1049,2020-06-29,9192.93,9205.0,9064.89,9138.55,31463.162801 +1050,2020-06-30,9138.08,9292.0,9080.1,9232.0,38488.528699 +1051,2020-07-01,9231.99,9261.96,8940.0,9086.54,45725.168076 +1052,2020-07-02,9086.54,9125.0,9037.47,9058.26,28943.420177 +1053,2020-07-03,9057.79,9190.0,9040.04,9135.46,26441.968484 +1054,2020-07-04,9135.0,9145.24,8893.03,9069.41,34073.653627 +1055,2020-07-05,9069.41,9375.0,9055.92,9344.2,54463.132277 +1056,2020-07-06,9342.47,9379.42,9203.0,9257.39,34587.336678 +1057,2020-07-07,9257.4,9470.0,9231.0,9436.06,56140.517781 +1058,2020-07-08,9436.06,9440.79,9160.0,9232.43,48044.450645 +1059,2020-07-09,9232.42,9317.48,9125.0,9288.34,38295.494006 +1060,2020-07-10,9288.34,9299.28,9178.25,9234.03,22561.366 +1061,2020-07-11,9234.02,9345.0,9157.5,9302.75,30872.702286 +1062,2020-07-12,9303.31,9343.82,9200.89,9242.62,42740.069115 +1063,2020-07-13,9242.61,9279.54,9113.0,9255.85,45772.552509 +1064,2020-07-14,9255.85,9276.49,9160.57,9197.6,39053.579665 +1065,2020-07-15,9197.6,9226.15,9047.25,9133.72,43375.571191 +1066,2020-07-16,9133.72,9186.83,9089.81,9154.32,28054.358741 +1067,2020-07-17,9154.31,9219.3,9121.1,9170.28,22554.541457 +1068,2020-07-18,9170.3,9232.27,9101.35,9208.99,26052.019417 +1069,2020-07-19,9208.99,9221.52,9131.0,9160.78,35458.764082 +1070,2020-07-20,9160.78,9437.73,9152.8,9390.0,60413.582486 +1071,2020-07-21,9390.0,9544.0,9261.0,9518.16,48815.004107 +1072,2020-07-22,9518.16,9664.0,9440.33,9603.27,51856.2335 +1073,2020-07-23,9603.27,9637.0,9463.44,9537.8,43931.136205 +1074,2020-07-24,9538.1,9732.9,9513.0,9700.42,40679.545416 +1075,2020-07-25,9700.42,10111.0,9650.0,9931.54,65279.269319 +1076,2020-07-26,9931.54,11394.86,9917.21,11029.96,150188.933144 +1077,2020-07-27,11029.96,11242.23,10565.0,10906.27,97267.734187 +1078,2020-07-28,10906.27,11342.82,10812.0,11100.53,76838.094233 +1079,2020-07-29,11100.52,11170.0,10831.0,11099.61,60794.826456 +1080,2020-07-30,11099.79,11444.0,10960.0,11335.46,70063.660974 +1081,2020-07-31,11335.46,11861.0,11220.0,11801.17,85087.485126 +1082,2020-08-01,11801.17,12123.46,10518.5,11071.35,97553.077604 +1083,2020-08-02,11071.36,11473.0,10936.0,11219.81,56931.841475 +1084,2020-08-03,11219.68,11414.98,11000.0,11191.97,58629.113709 +1085,2020-08-04,11191.99,11780.93,11093.0,11744.91,74970.256852 +1086,2020-08-05,11744.91,11900.0,11562.5,11762.46,63529.08502 +1087,2020-08-06,11762.47,11909.94,11322.0,11594.23,65755.926022 +1088,2020-08-07,11594.36,11808.27,11512.0,11761.41,41858.16104 +1089,2020-08-08,11761.02,11797.11,11521.97,11681.68,41493.067342 +1090,2020-08-09,11681.69,12067.35,11450.0,11892.92,84952.337887 +1091,2020-08-10,11892.9,11935.0,11125.0,11392.08,90748.284634 +1092,2020-08-11,11392.09,11617.52,11150.0,11564.33,64909.613644 +1093,2020-08-12,11564.34,11792.96,11270.36,11780.0,70132.491502 +1094,2020-08-13,11779.77,11850.0,11634.03,11760.54,59818.852697 +1095,2020-08-14,11760.55,11980.0,11680.0,11852.4,56237.90505 +1096,2020-08-15,11852.4,11931.72,11686.0,11911.0,41368.236906 +1097,2020-08-16,11910.99,12468.0,11769.78,12281.13,84734.21154 +1098,2020-08-17,12281.15,12387.77,11817.93,11945.01,75923.835527 +1099,2020-08-18,11945.1,12020.08,11561.0,11754.59,73940.169606 +1100,2020-08-19,11754.38,11888.0,11668.0,11853.55,46085.254351 +1101,2020-08-20,11853.54,11878.0,11485.81,11531.34,64448.306142 +1102,2020-08-21,11531.23,11686.0,11376.81,11662.96,43678.701646 +1103,2020-08-22,11663.51,11718.07,11514.13,11648.13,37900.00469 +1104,2020-08-23,11648.12,11824.9,11585.09,11748.2,46212.391867 +1105,2020-08-24,11748.19,11767.85,11117.64,11318.42,69590.923272 +1106,2020-08-25,11318.42,11539.32,11244.0,11461.43,53998.231231 +1107,2020-08-26,11461.42,11592.2,11125.0,11330.38,63246.036383 +1108,2020-08-27,11330.38,11542.65,11276.89,11526.91,45953.908365 +1109,2020-08-28,11526.9,11580.02,11417.04,11465.84,32973.7992 +1110,2020-08-29,11465.84,11719.0,11458.0,11711.16,43177.879054 +1111,2020-08-30,11711.17,11800.77,11570.0,11649.51,55353.617744 +1112,2020-08-31,11649.51,12050.85,11515.0,11921.97,78148.193668 +1113,2020-09-01,11921.97,11954.57,11160.1,11388.54,87221.845602 +1114,2020-09-02,11388.54,11462.6,9960.8,10140.85,121950.106015 +1115,2020-09-03,10138.29,10627.05,9875.5,10446.25,92733.599113 +1116,2020-09-04,10446.25,10565.68,9825.0,10166.69,90001.605568 +1117,2020-09-05,10166.69,10347.14,9994.86,10256.2,56368.788815 +1118,2020-09-06,10255.89,10410.75,9875.0,10373.44,62620.230676 +1119,2020-09-07,10373.45,10438.0,9850.0,10126.65,73491.878418 +1120,2020-09-08,10126.66,10343.0,9981.01,10219.2,49347.113776 +1121,2020-09-09,10219.29,10483.35,10070.83,10336.87,58253.75375 +1122,2020-09-10,10336.86,10397.6,10200.0,10387.89,43830.254467 +1123,2020-09-11,10387.89,10477.97,10269.25,10440.92,35379.153096 +1124,2020-09-12,10440.67,10580.11,10200.0,10332.83,43837.609865 +1125,2020-09-13,10332.84,10750.0,10212.34,10671.77,67059.291361 +1126,2020-09-14,10671.77,10930.04,10606.48,10785.31,61822.452786 +1127,2020-09-15,10785.23,11093.0,10661.22,10954.01,64991.51244 +1128,2020-09-16,10954.01,11045.46,10745.83,10939.99,55601.614529 +1129,2020-09-17,10940.0,11038.03,10812.84,10933.39,47266.728275 +1130,2020-09-18,10933.4,11179.79,10887.37,11080.65,38440.036858 +1131,2020-09-19,11080.64,11080.64,10723.0,10920.28,39157.922565 +1132,2020-09-20,10920.28,10988.86,10296.35,10417.22,70683.431179 +1133,2020-09-21,10417.22,10572.71,10353.0,10529.61,43991.235476 +1134,2020-09-22,10529.61,10537.15,10136.82,10241.46,51876.568079 +1135,2020-09-23,10241.46,10795.24,10190.93,10736.32,57676.619427 +1136,2020-09-24,10736.33,10760.53,10556.24,10686.67,48101.117008 +1137,2020-09-25,10686.57,10820.94,10644.68,10728.6,28420.836659 +1138,2020-09-26,10728.59,10799.0,10594.82,10774.25,30549.483253 +1139,2020-09-27,10774.26,10950.0,10626.0,10696.12,50095.251734 +1140,2020-09-28,10696.11,10867.54,10635.87,10840.48,41874.898399 +1141,2020-09-29,10840.58,10849.34,10665.13,10776.59,39596.027322 +1142,2020-09-30,10776.59,10920.0,10437.0,10619.13,60866.332893 +1143,2020-10-01,10619.13,10664.64,10374.0,10570.4,50130.393705 +1144,2020-10-02,10570.4,10603.56,10496.46,10542.06,22298.221341 +1145,2020-10-03,10542.07,10696.87,10517.87,10666.63,23212.001595 +1146,2020-10-04,10666.62,10798.0,10615.64,10792.21,34025.761653 +1147,2020-10-05,10792.2,10800.0,10525.0,10599.66,48674.740471 +1148,2020-10-06,10599.65,10681.87,10546.17,10666.39,32811.990279 +1149,2020-10-07,10666.4,10950.0,10530.41,10925.57,51959.691572 +1150,2020-10-08,10925.44,11104.64,10829.0,11050.64,48240.073237 +1151,2020-10-09,11050.64,11491.0,11050.51,11293.22,43648.036943 +1152,2020-10-10,11293.22,11445.0,11221.0,11369.02,29043.851339 +1153,2020-10-11,11369.02,11720.01,11172.0,11528.25,52825.28371 +1154,2020-10-12,11528.24,11557.0,11300.0,11420.56,42205.283709 +1155,2020-10-13,11420.57,11547.98,11280.0,11417.89,41415.106015 +1156,2020-10-14,11417.89,11617.34,11250.83,11505.12,48760.717679 +1157,2020-10-15,11505.13,11541.15,11200.0,11319.32,48797.749502 +1158,2020-10-16,11319.24,11402.42,11255.0,11360.2,22368.915241 +1159,2020-10-17,11360.31,11505.0,11346.22,11503.14,23284.041191 +1160,2020-10-18,11503.14,11823.99,11407.96,11751.47,47414.534692 +1161,2020-10-19,11751.46,12038.38,11677.59,11909.99,62134.750663 +1162,2020-10-20,11910.0,13217.68,11886.95,12780.96,114584.456767 +1163,2020-10-21,12780.75,13185.0,12678.08,12968.52,70038.824144 +1164,2020-10-22,12968.84,13027.69,12720.08,12923.07,50386.999841 +1165,2020-10-23,12923.06,13166.73,12870.0,13111.73,35952.20907 +1166,2020-10-24,13111.73,13350.0,12888.0,13028.83,38481.579504 +1167,2020-10-25,13029.64,13238.81,12765.0,13052.19,60951.672986 +1168,2020-10-26,13052.15,13789.29,13019.87,13636.17,80796.553996 +1169,2020-10-27,13636.16,13859.48,12888.0,13266.4,94440.561226 +1170,2020-10-28,13266.4,13642.91,12920.77,13455.7,74872.602132 +1171,2020-10-29,13455.69,13669.98,13115.0,13560.1,70657.778881 +1172,2020-10-30,13560.1,14100.0,13411.5,13791.0,67339.238515 +1173,2020-10-31,13791.0,13895.0,13603.0,13761.5,36285.648526 +1174,2020-11-01,13761.49,13830.0,13195.05,13549.37,64566.421908 +1175,2020-11-02,13549.63,14066.11,13284.99,14023.53,74115.630787 +1176,2020-11-03,14023.53,14259.0,13525.0,14144.01,93016.988262 +1177,2020-11-04,14144.01,15750.0,14093.56,15590.02,143741.522673 +1178,2020-11-05,15590.02,15960.0,15166.0,15579.92,122618.197695 +1179,2020-11-06,15579.93,15753.52,14344.22,14818.3,101431.206553 +1180,2020-11-07,14818.3,15650.0,14703.88,15475.1,65547.178574 +1181,2020-11-08,15475.1,15840.0,14805.54,15328.41,108976.334134 +1182,2020-11-09,15328.41,15460.0,15072.46,15297.21,61681.919606 +1183,2020-11-10,15297.21,15965.0,15272.68,15684.24,78469.746458 +1184,2020-11-11,15684.25,16340.7,15440.64,16291.86,102196.356592 +1185,2020-11-12,16291.85,16480.0,15952.35,16320.7,75691.881014 +1186,2020-11-13,16320.04,16326.99,15670.0,16070.45,59116.347179 +1187,2020-11-14,16069.56,16180.0,15774.72,15957.0,43596.841513 +1188,2020-11-15,15957.0,16880.0,15864.0,16713.57,81300.675924 +1189,2020-11-16,16713.08,17858.82,16538.0,17659.38,115221.403102 +1190,2020-11-17,17659.38,18476.93,17214.45,17776.12,149019.788134 +1191,2020-11-18,17777.75,18179.8,17335.65,17802.82,93009.561008 +1192,2020-11-19,17802.81,18815.22,17740.04,18655.67,88423.018489 +1193,2020-11-20,18655.66,18965.9,18308.58,18703.8,75577.458394 +1194,2020-11-21,18703.8,18750.0,17610.86,18414.43,81645.737778 +1195,2020-11-22,18413.88,18766.0,18000.0,18368.0,82961.506093 +1196,2020-11-23,18368.01,19418.97,18018.0,19160.01,113581.509241 +1197,2020-11-24,19160.0,19484.21,18500.27,18719.11,93266.576887 +1198,2020-11-25,18718.83,18915.03,16188.0,17149.47,181005.246693 +1199,2020-11-26,17149.47,17457.62,16438.08,17139.52,85297.024787 +1200,2020-11-27,17139.53,17880.49,16865.56,17719.85,64910.69997 +1201,2020-11-28,17719.84,18360.05,17517.0,18184.99,55329.016303 +1202,2020-11-29,18185.0,19863.16,18184.99,19695.87,115463.466888 +1203,2020-11-30,19695.87,19888.0,18001.12,18764.96,127698.762652 +1204,2020-12-01,18764.96,19342.0,18330.0,19204.09,75911.013478 +1205,2020-12-02,19204.08,19598.0,18867.2,19421.9,66689.391279 +1206,2020-12-03,19422.34,19527.0,18565.31,18650.52,71283.6682 +1207,2020-12-04,18650.51,19177.0,18500.0,19147.66,42922.748573 +1208,2020-12-05,19147.66,19420.0,18857.0,19359.4,37043.091861 +1209,2020-12-06,19358.67,19420.91,18902.88,19166.9,41372.296293 +1210,2020-12-07,19166.9,19294.84,18200.0,18324.11,61626.947614 +1211,2020-12-08,18324.11,18639.57,17650.0,18541.28,79585.553801 +1212,2020-12-09,18541.29,18557.32,17911.12,18254.63,52890.675094 +1213,2020-12-10,18254.81,18292.73,17572.33,18036.53,72610.724259 +1214,2020-12-11,18036.53,18948.66,18020.7,18808.69,49519.978432 +1215,2020-12-12,18808.69,19411.0,18711.12,19174.99,56560.821744 +1216,2020-12-13,19174.99,19349.0,19000.0,19273.14,47257.201294 +1217,2020-12-14,19273.69,19570.0,19050.0,19426.43,61834.366011 +1218,2020-12-15,19426.43,21560.0,19278.6,21335.52,114306.33557 +1219,2020-12-16,21335.52,23800.0,21230.0,22797.16,184882.476748 +1220,2020-12-17,22797.15,23285.18,22350.0,23107.39,79646.134315 +1221,2020-12-18,23107.39,24171.47,22750.0,23821.61,86045.064677 +1222,2020-12-19,23821.6,24295.0,23060.0,23455.52,76690.145685 +1223,2020-12-20,23455.54,24102.77,21815.0,22719.71,88030.297243 +1224,2020-12-21,22719.88,23837.1,22353.4,23810.79,87033.12616 +1225,2020-12-22,23810.79,24100.0,22600.0,23232.76,119047.259733 +1226,2020-12-23,23232.39,23794.43,22703.42,23729.2,69013.834252 +1227,2020-12-24,23728.99,24789.86,23433.6,24712.47,79519.943569 +1228,2020-12-25,24712.47,26867.03,24500.0,26493.39,97806.513386 +1229,2020-12-26,26493.4,28422.0,25700.0,26281.66,148455.586214 +1230,2020-12-27,26281.54,27500.0,26101.0,27079.41,79721.742496 +1231,2020-12-28,27079.42,27410.0,25880.0,27385.0,69411.592606 +1232,2020-12-29,27385.0,28996.0,27320.0,28875.54,95356.057826 +1233,2020-12-30,28875.55,29300.0,27850.0,28923.63,75508.505152 +1234,2020-12-31,28923.63,29600.0,28624.57,29331.69,54182.925011 +1235,2021-01-01,29331.7,33300.0,28946.53,32178.33,129993.873362 +1236,2021-01-02,32176.45,34778.11,31962.99,33000.05,120957.56675 +1237,2021-01-03,33000.05,33600.0,28130.0,31988.71,140899.88569 +1238,2021-01-04,31989.75,34360.0,29900.0,33949.53,116049.997038 +1239,2021-01-05,33949.53,36939.21,33288.0,36769.36,127139.20131 +1240,2021-01-06,36769.36,40365.0,36300.0,39432.28,132825.700437 +1241,2021-01-07,39432.48,41950.0,36500.0,40582.81,139789.957499 +1242,2021-01-08,40586.96,41380.0,38720.0,40088.22,75785.979675 +1243,2021-01-09,40088.22,41350.0,35111.11,38150.02,118209.544503 +1244,2021-01-10,38150.02,38264.74,30420.0,35404.47,249131.539943 +1245,2021-01-11,35410.37,36628.0,32531.0,34051.24,133948.151996 +1246,2021-01-12,34049.15,37850.0,32380.0,37371.38,124477.914938 diff --git a/samples/quotes/Compare.csv b/test_data/quotes/Compare.csv similarity index 98% rename from samples/quotes/Compare.csv rename to test_data/quotes/Compare.csv index bc5e573f..f68abac8 100644 --- a/samples/quotes/Compare.csv +++ b/test_data/quotes/Compare.csv @@ -1,503 +1,503 @@ -index,symbol,date,open,high,low,close,volume -1,TSLA,2017-01-03,214.86,220.33,210.96,216.99,5923254 -2,TSLA,2017-01-04,214.75,228.0,214.31,226.99,11213471 -3,TSLA,2017-01-05,226.42,227.48,221.95,226.75,5911695 -4,TSLA,2017-01-06,226.93,230.31,225.45,229.01,5527893 -5,TSLA,2017-01-09,228.97,231.92,228.0,231.28,3979484 -6,TSLA,2017-01-10,232.0,232.0,226.89,229.87,3659955 -7,TSLA,2017-01-11,229.07,229.98,226.68,229.73,3650825 -8,TSLA,2017-01-12,229.06,230.7,225.58,229.59,3790229 -9,TSLA,2017-01-13,230.0,237.85,229.59,237.75,6092960 -10,TSLA,2017-01-17,236.7,239.96,234.37,235.58,4617522 -11,TSLA,2017-01-18,236.65,239.71,235.58,238.36,3768967 -12,TSLA,2017-01-19,247.25,248.68,240.75,243.76,7732303 -13,TSLA,2017-01-20,245.46,246.0,243.01,244.73,4204275 -14,TSLA,2017-01-23,245.85,250.89,245.5,248.92,6262938 -15,TSLA,2017-01-24,250.0,254.8,249.65,254.61,4965451 -16,TSLA,2017-01-25,257.31,258.46,251.8,254.47,5146361 -17,TSLA,2017-01-26,254.29,255.74,250.75,252.51,3152123 -18,TSLA,2017-01-27,251.38,253.0,248.52,252.95,3166336 -19,TSLA,2017-01-30,252.53,255.29,247.1,250.63,3801074 -20,TSLA,2017-01-31,249.24,255.89,247.7,251.93,4116104 -21,TSLA,2017-02-01,253.05,253.2,249.05,249.24,3958829 -22,TSLA,2017-02-02,248.34,252.42,247.71,251.55,2499775 -23,TSLA,2017-02-03,251.91,252.18,249.68,251.33,2186723 -24,TSLA,2017-02-06,251.0,257.82,250.63,257.77,3562517 -25,TSLA,2017-02-07,258.19,260.0,256.42,257.48,4244775 -26,TSLA,2017-02-08,257.35,263.36,256.2,262.08,3933014 -27,TSLA,2017-02-09,266.25,271.18,266.15,269.2,7820222 -28,TSLA,2017-02-10,269.79,270.95,266.11,269.23,3619739 -29,TSLA,2017-02-13,270.74,280.79,270.51,280.6,7029605 -30,TSLA,2017-02-14,279.03,287.39,278.61,280.98,7345224 -31,TSLA,2017-02-15,280.0,282.24,276.44,279.76,4947856 -32,TSLA,2017-02-16,277.6,280.0,268.5,268.95,7077322 -33,TSLA,2017-02-17,265.8,272.89,264.15,272.23,6257149 -34,TSLA,2017-02-21,275.45,281.4,274.01,277.39,5676747 -35,TSLA,2017-02-22,280.31,283.45,272.6,273.51,8754975 -36,TSLA,2017-02-23,264.0,264.66,255.56,255.99,14915249 -37,TSLA,2017-02-24,252.66,258.25,250.2,257.0,8171626 -38,TSLA,2017-02-27,248.17,248.36,242.01,246.23,11460810 -39,TSLA,2017-02-28,244.19,251.0,243.9,249.99,6078145 -40,TSLA,2017-03-01,254.18,254.85,249.11,250.02,4809488 -41,TSLA,2017-03-02,249.71,253.28,248.27,250.48,3351833 -42,TSLA,2017-03-03,250.74,251.9,249.0,251.57,2929234 -43,TSLA,2017-03-06,247.91,251.7,247.51,251.21,3355500 -44,TSLA,2017-03-07,251.92,253.89,248.32,248.59,3459470 -45,TSLA,2017-03-08,247.0,250.07,245.32,246.87,3728649 -46,TSLA,2017-03-09,247.63,248.66,243.0,244.9,3879293 -47,TSLA,2017-03-10,246.21,246.5,243.0,243.69,3066272 -48,TSLA,2017-03-13,244.82,246.85,242.78,246.17,3022625 -49,TSLA,2017-03-14,246.11,258.12,246.02,258.0,7598446 -50,TSLA,2017-03-15,257.0,261.0,254.27,255.73,5330806 -51,TSLA,2017-03-16,262.4,265.75,259.06,262.05,7132153 -52,TSLA,2017-03-17,264.0,265.33,261.2,261.5,6497496 -53,TSLA,2017-03-20,260.6,264.55,258.82,261.92,3614294 -54,TSLA,2017-03-21,262.83,264.8,250.24,250.68,6908554 -55,TSLA,2017-03-22,251.56,255.07,250.51,255.01,4059297 -56,TSLA,2017-03-23,255.39,257.67,253.3,254.78,3320245 -57,TSLA,2017-03-24,255.7,263.89,255.01,263.16,5647253 -58,TSLA,2017-03-27,260.6,270.57,259.75,270.22,6230795 -59,TSLA,2017-03-28,277.02,280.68,275.0,277.45,7987604 -60,TSLA,2017-03-29,278.34,279.6,275.54,277.38,3676157 -61,TSLA,2017-03-30,278.04,282.0,277.21,277.92,4148426 -62,TSLA,2017-03-31,278.73,279.68,276.32,278.3,3294640 -63,TSLA,2017-04-03,286.9,299.0,284.58,298.52,13888618 -64,TSLA,2017-04-04,296.89,304.81,294.53,303.7,10134556 -65,TSLA,2017-04-05,302.04,304.88,294.2,295.0,7880938 -66,TSLA,2017-04-06,296.88,301.94,294.1,298.7,5520588 -67,TSLA,2017-04-07,297.5,302.69,297.15,302.54,4579613 -68,TSLA,2017-04-10,309.15,313.73,308.71,312.39,7664458 -69,TSLA,2017-04-11,313.38,313.47,305.5,308.71,5724577 -70,TSLA,2017-04-12,306.34,308.45,296.32,296.84,6050682 -71,TSLA,2017-04-13,296.7,307.39,295.3,304.0,9284634 -72,TSLA,2017-04-17,302.7,304.0,298.68,301.44,4138736 -73,TSLA,2017-04-18,299.7,300.84,297.9,300.25,3035698 -74,TSLA,2017-04-19,302.46,306.62,302.11,305.52,3898024 -75,TSLA,2017-04-20,306.51,309.15,300.23,302.51,6149352 -76,TSLA,2017-04-21,302.0,306.4,300.42,305.6,4509756 -77,TSLA,2017-04-24,309.22,310.55,306.02,308.03,5083505 -78,TSLA,2017-04-25,308.0,313.98,305.86,313.79,6737708 -79,TSLA,2017-04-26,312.37,314.5,309.0,310.17,4695044 -80,TSLA,2017-04-27,311.69,313.09,307.5,308.63,3468569 -81,TSLA,2017-04-28,309.83,314.8,308.0,314.07,4505478 -82,TSLA,2017-05-01,314.88,327.25,314.81,322.83,8829565 -83,TSLA,2017-05-02,324.0,327.66,316.56,318.89,5382777 -84,TSLA,2017-05-03,317.67,321.53,310.45,311.02,7133365 -85,TSLA,2017-05-04,307.43,307.77,290.76,295.46,14152008 -86,TSLA,2017-05-05,298.0,308.55,296.8,308.35,8177347 -87,TSLA,2017-05-08,310.9,313.79,305.82,307.19,7006471 -88,TSLA,2017-05-09,309.38,321.99,309.1,321.26,9676537 -89,TSLA,2017-05-10,321.56,325.5,318.12,325.22,5741607 -90,TSLA,2017-05-11,323.4,326.0,319.6,323.1,4753819 -91,TSLA,2017-05-12,325.48,327.0,321.53,324.81,4121612 -92,TSLA,2017-05-15,318.38,320.2,312.53,315.88,7622004 -93,TSLA,2017-05-16,317.59,320.06,315.14,317.01,4152484 -94,TSLA,2017-05-17,314.39,314.63,305.5,306.11,6711940 -95,TSLA,2017-05-18,307.0,313.94,305.31,313.06,5653801 -96,TSLA,2017-05-19,315.5,316.5,310.2,310.83,4687572 -97,TSLA,2017-05-22,312.8,314.37,306.8,310.35,4329178 -98,TSLA,2017-05-23,310.46,310.73,303.48,303.86,4318354 -99,TSLA,2017-05-24,306.51,311.0,305.4,310.22,5041692 -100,TSLA,2017-05-25,311.02,316.97,307.81,316.83,5013963 -101,TSLA,2017-05-26,317.28,325.49,316.31,325.14,7802199 -102,TSLA,2017-05-30,326.0,336.28,325.76,335.1,7782916 -103,TSLA,2017-05-31,337.69,342.89,335.16,341.01,9963444 -104,TSLA,2017-06-01,344.0,344.88,337.29,340.37,7607996 -105,TSLA,2017-06-02,339.77,342.88,335.93,339.85,5590239 -106,TSLA,2017-06-05,338.5,348.44,334.21,347.32,6784368 -107,TSLA,2017-06-06,344.7,359.49,339.97,352.85,11086798 -108,TSLA,2017-06-07,356.34,360.5,355.14,359.65,9397959 -109,TSLA,2017-06-08,363.75,371.9,360.22,370.0,9061496 -110,TSLA,2017-06-09,374.42,376.87,354.8,357.32,17261436 -111,TSLA,2017-06-12,357.99,364.5,350.62,359.01,10517660 -112,TSLA,2017-06-13,367.62,376.0,366.61,375.95,11807920 -113,TSLA,2017-06-14,381.08,384.25,376.31,380.66,12818429 -114,TSLA,2017-06-15,372.5,375.46,366.49,375.34,10426469 -115,TSLA,2017-06-16,377.98,378.01,370.1,371.4,6730973 -116,TSLA,2017-06-19,375.0,376.7,367.8,369.8,6549332 -117,TSLA,2017-06-20,376.67,378.88,369.73,372.24,7438701 -118,TSLA,2017-06-21,374.35,376.99,368.02,376.4,4923210 -119,TSLA,2017-06-22,377.99,385.0,373.57,382.61,7529778 -120,TSLA,2017-06-23,382.45,386.99,379.35,383.45,6445758 -121,TSLA,2017-06-26,386.69,386.95,373.1,377.49,6604099 -122,TSLA,2017-06-27,376.4,376.4,362.02,362.37,6996399 -123,TSLA,2017-06-28,366.68,371.74,362.52,371.24,6302463 -124,TSLA,2017-06-29,370.61,371.0,354.1,360.75,8221038 -125,TSLA,2017-06-30,363.71,366.77,359.62,361.61,5848521 -126,TSLA,2017-07-03,370.24,371.35,351.5,352.62,6305401 -127,TSLA,2017-07-05,347.2,347.24,326.33,327.09,17046700 -128,TSLA,2017-07-06,317.26,320.79,306.3,308.83,19324496 -129,TSLA,2017-07-07,313.5,317.0,307.38,313.22,14176915 -130,TSLA,2017-07-10,312.9,317.94,303.13,316.05,13820889 -131,TSLA,2017-07-11,316.0,327.28,314.3,327.22,11559402 -132,TSLA,2017-07-12,330.4,333.1,324.5,329.52,10346127 -133,TSLA,2017-07-13,330.11,331.6,319.97,323.41,8594466 -134,TSLA,2017-07-14,323.19,328.42,321.22,327.78,5625211 -135,TSLA,2017-07-17,325.54,327.1,313.45,319.57,9876912 -136,TSLA,2017-07-18,317.5,329.13,315.66,328.24,6373720 -137,TSLA,2017-07-19,328.23,331.65,323.22,325.26,6357014 -138,TSLA,2017-07-20,326.9,330.22,324.2,329.92,5166188 -139,TSLA,2017-07-21,329.46,331.26,325.8,328.4,4901606 -140,TSLA,2017-07-24,330.24,343.4,330.01,342.52,8637082 -141,TSLA,2017-07-25,345.0,345.6,334.15,339.6,6989197 -142,TSLA,2017-07-26,340.36,345.5,338.12,343.85,4820790 -143,TSLA,2017-07-27,346.0,347.5,326.29,334.46,8302405 -144,TSLA,2017-07-28,336.89,339.6,332.51,335.07,4880414 -145,TSLA,2017-07-31,335.5,341.49,321.04,323.47,8535136 -146,TSLA,2017-08-01,323.0,324.45,316.13,319.57,8303102 -147,TSLA,2017-08-02,318.94,327.12,311.22,325.89,13091462 -148,TSLA,2017-08-03,345.33,350.0,343.15,347.09,13535033 -149,TSLA,2017-08-04,347.0,357.27,343.3,356.91,9268909 -150,TSLA,2017-08-07,357.35,359.48,352.75,355.17,6324480 -151,TSLA,2017-08-08,357.53,368.58,357.4,365.22,7449837 -152,TSLA,2017-08-09,361.0,370.0,358.95,363.53,6892096 -153,TSLA,2017-08-10,361.6,366.65,354.66,355.4,7092858 -154,TSLA,2017-08-11,356.97,361.26,353.62,357.87,4365783 -155,TSLA,2017-08-14,364.63,367.66,362.6,363.8,4519186 -156,TSLA,2017-08-15,365.2,365.49,359.37,362.33,3085088 -157,TSLA,2017-08-16,363.0,366.5,362.52,362.91,3413773 -158,TSLA,2017-08-17,361.21,363.3,351.59,351.92,5027660 -159,TSLA,2017-08-18,352.91,354.0,345.8,347.46,5408183 -160,TSLA,2017-08-21,345.82,345.82,331.85,337.86,6495424 -161,TSLA,2017-08-22,341.13,342.24,337.37,341.35,4321966 -162,TSLA,2017-08-23,338.99,353.49,338.3,352.77,4954504 -163,TSLA,2017-08-24,352.52,356.66,349.74,352.93,4584687 -164,TSLA,2017-08-25,354.24,355.69,347.3,348.05,3483956 -165,TSLA,2017-08-28,347.28,347.35,339.72,345.66,3763956 -166,TSLA,2017-08-29,339.48,349.05,338.75,347.36,4073675 -167,TSLA,2017-08-30,349.67,353.47,347.0,353.18,3412943 -168,TSLA,2017-08-31,353.55,358.44,352.82,355.9,4072795 -169,TSLA,2017-09-01,356.12,357.59,353.69,355.4,3049546 -170,TSLA,2017-09-05,353.8,355.49,345.89,349.59,3848382 -171,TSLA,2017-09-06,349.5,350.98,341.56,344.53,4091351 -172,TSLA,2017-09-07,345.98,352.48,343.45,350.61,4239213 -173,TSLA,2017-09-08,348.99,349.78,342.3,343.4,3263508 -174,TSLA,2017-09-11,351.35,363.71,350.0,363.69,7667055 -175,TSLA,2017-09-12,364.49,368.76,360.4,362.75,5972907 -176,TSLA,2017-09-13,363.82,368.07,359.59,366.23,4185231 -177,TSLA,2017-09-14,364.33,377.96,362.63,377.64,7202524 -178,TSLA,2017-09-15,374.51,380.0,372.7,379.81,5420496 -179,TSLA,2017-09-18,380.25,389.61,377.68,385.0,7187980 -180,TSLA,2017-09-19,380.0,382.39,373.57,375.1,6451886 -181,TSLA,2017-09-20,373.0,378.25,371.07,373.91,4919052 -182,TSLA,2017-09-21,374.9,376.83,364.51,366.48,4618190 -183,TSLA,2017-09-22,366.49,369.9,350.88,351.09,8159418 -184,TSLA,2017-09-25,353.15,357.47,342.88,344.99,7605946 -185,TSLA,2017-09-26,350.93,351.24,340.9,345.25,7156274 -186,TSLA,2017-09-27,349.9,351.49,340.5,340.97,6060330 -187,TSLA,2017-09-28,339.88,342.75,335.4,339.6,5319617 -188,TSLA,2017-09-29,341.86,344.68,338.6,341.1,5107082 -189,TSLA,2017-10-02,342.52,343.7,335.51,341.53,5286774 -190,TSLA,2017-10-03,335.9,348.55,331.28,348.14,10153596 -191,TSLA,2017-10-04,351.25,358.62,349.6,355.01,8163543 -192,TSLA,2017-10-05,356.0,357.43,351.35,355.33,4171675 -193,TSLA,2017-10-06,353.1,360.1,352.25,356.88,4297474 -194,TSLA,2017-10-09,349.65,351.75,342.67,342.94,7493654 -195,TSLA,2017-10-10,346.8,355.63,345.53,355.59,6978495 -196,TSLA,2017-10-11,353.89,357.6,351.15,354.6,4500831 -197,TSLA,2017-10-12,352.95,359.78,352.64,355.68,4087048 -198,TSLA,2017-10-13,356.98,358.49,353.68,355.57,3540533 -199,TSLA,2017-10-16,353.76,354.48,347.16,350.6,5375486 -200,TSLA,2017-10-17,350.91,356.22,350.07,355.75,3293345 -201,TSLA,2017-10-18,355.97,363.0,354.13,359.65,4939074 -202,TSLA,2017-10-19,355.56,357.15,348.2,351.81,5061843 -203,TSLA,2017-10-20,352.69,354.55,344.34,345.1,4930395 -204,TSLA,2017-10-23,349.88,349.95,336.25,337.02,5747346 -205,TSLA,2017-10-24,338.8,342.8,336.16,337.34,4491672 -206,TSLA,2017-10-25,336.7,337.5,323.56,325.84,8594073 -207,TSLA,2017-10-26,327.78,330.23,323.2,326.17,5023500 -208,TSLA,2017-10-27,319.75,324.59,316.66,320.87,6979704 -209,TSLA,2017-10-30,319.18,323.78,317.25,320.08,4254378 -210,TSLA,2017-10-31,320.23,331.95,320.18,331.53,5672347 -211,TSLA,2017-11-01,332.25,332.61,320.26,321.08,8457336 -212,TSLA,2017-11-02,300.13,308.69,292.63,299.26,19791416 -213,TSLA,2017-11-03,299.5,306.25,295.13,306.09,8893974 -214,TSLA,2017-11-06,307.0,307.5,299.01,302.78,6486009 -215,TSLA,2017-11-07,301.02,306.5,300.03,306.05,5294274 -216,TSLA,2017-11-08,305.5,306.89,301.3,304.39,4725271 -217,TSLA,2017-11-09,302.5,304.46,296.3,302.99,5447147 -218,TSLA,2017-11-10,302.5,308.36,301.85,302.99,4625429 -219,TSLA,2017-11-13,300.13,316.8,299.11,315.4,7584944 -220,TSLA,2017-11-14,315.0,316.35,306.9,308.7,5676076 -221,TSLA,2017-11-15,306.01,312.49,301.5,311.3,5978665 -222,TSLA,2017-11-16,313.99,318.14,311.3,312.5,5822073 -223,TSLA,2017-11-17,325.67,326.67,313.15,315.05,13735139 -224,TSLA,2017-11-20,313.79,315.5,304.75,308.74,8247650 -225,TSLA,2017-11-21,310.86,318.23,308.71,317.81,7261273 -226,TSLA,2017-11-22,316.77,317.42,311.84,312.6,4917636 -227,TSLA,2017-11-24,313.79,316.41,311.0,315.55,3244065 -228,TSLA,2017-11-27,313.25,317.34,309.51,316.81,4555894 -229,TSLA,2017-11-28,316.36,320.0,313.92,317.55,4949491 -230,TSLA,2017-11-29,317.3,318.0,301.23,307.54,8767398 -231,TSLA,2017-11-30,308.56,310.7,304.54,308.85,4351587 -232,TSLA,2017-12-01,305.44,310.32,305.05,306.53,4292868 -233,TSLA,2017-12-04,306.5,308.27,300.61,305.2,5835140 -234,TSLA,2017-12-05,302.0,308.0,301.0,303.7,4646520 -235,TSLA,2017-12-06,300.1,313.39,300.0,313.26,7195341 -236,TSLA,2017-12-07,312.0,318.63,311.05,311.24,4780597 -237,TSLA,2017-12-08,314.6,316.98,311.26,315.13,3468458 -238,TSLA,2017-12-11,314.63,329.01,313.75,328.91,7937981 -239,TSLA,2017-12-12,330.45,341.44,330.03,341.03,8733199 -240,TSLA,2017-12-13,340.93,344.22,336.5,339.03,6221461 -241,TSLA,2017-12-14,341.01,347.44,336.9,337.89,5799916 -242,TSLA,2017-12-15,342.04,343.9,335.76,343.45,6933199 -243,TSLA,2017-12-18,344.9,346.73,337.58,338.87,5476166 -244,TSLA,2017-12-19,340.26,341.49,330.3,331.1,6824971 -245,TSLA,2017-12-20,332.69,333.1,325.04,328.98,5953800 -246,TSLA,2017-12-21,329.59,333.74,327.21,331.66,4385222 -247,TSLA,2017-12-22,329.51,330.92,324.82,325.2,4215807 -248,TSLA,2017-12-26,323.83,323.94,316.58,317.29,4378413 -249,TSLA,2017-12-27,316.0,317.68,310.75,311.64,4712111 -250,TSLA,2017-12-28,311.75,315.82,309.54,315.36,4316347 -251,TSLA,2017-12-29,316.18,316.41,310.0,311.35,3777155 -252,TSLA,2018-01-02,312.0,322.11,311.0,320.53,4352241 -253,TSLA,2018-01-03,321.0,325.25,315.55,317.25,4521527 -254,TSLA,2018-01-04,312.87,318.55,305.68,314.62,9946304 -255,TSLA,2018-01-05,316.62,317.24,312.0,316.58,4591180 -256,TSLA,2018-01-08,316.0,337.02,315.5,336.41,9859435 -257,TSLA,2018-01-09,335.16,338.8,327.4,333.69,7146631 -258,TSLA,2018-01-10,332.2,337.0,330.0,334.8,4309926 -259,TSLA,2018-01-11,335.24,344.81,333.26,337.95,6645484 -260,TSLA,2018-01-12,338.63,340.41,333.67,336.22,4825059 -261,TSLA,2018-01-16,337.54,345.0,334.8,340.06,6474251 -262,TSLA,2018-01-17,340.47,349.0,339.75,347.16,7103505 -263,TSLA,2018-01-18,345.67,352.3,343.74,344.57,5685845 -264,TSLA,2018-01-19,345.0,350.59,342.6,350.02,4888303 -265,TSLA,2018-01-22,349.4,357.83,349.2,351.56,6210360 -266,TSLA,2018-01-23,360.0,360.5,351.0,352.79,5465414 -267,TSLA,2018-01-24,354.58,354.75,343.52,345.89,5287478 -268,TSLA,2018-01-25,348.27,349.2,336.4,337.64,6740303 -269,TSLA,2018-01-26,341.5,344.0,335.71,342.85,4539356 -270,TSLA,2018-01-29,339.85,350.85,338.28,349.53,4747149 -271,TSLA,2018-01-30,345.14,348.27,342.17,345.82,4717700 -272,TSLA,2018-01-31,347.51,356.19,345.19,354.31,6214069 -273,TSLA,2018-02-01,351.0,359.66,348.63,349.25,4197687 -274,TSLA,2018-02-02,348.44,351.95,340.51,343.75,3704836 -275,TSLA,2018-02-05,337.97,344.47,333.0,333.13,4464147 -276,TSLA,2018-02-06,325.21,336.22,323.5,333.97,5088438 -277,TSLA,2018-02-07,338.99,346.0,335.66,345.0,6969239 -278,TSLA,2018-02-08,343.31,348.62,314.6,315.23,10314573 -279,TSLA,2018-02-09,319.93,320.98,294.76,310.42,12933721 -280,TSLA,2018-02-12,316.13,318.08,306.25,315.73,6227822 -281,TSLA,2018-02-13,315.02,324.19,312.51,323.66,4560231 -282,TSLA,2018-02-14,320.84,326.17,318.52,322.31,3950743 -283,TSLA,2018-02-15,324.5,334.12,322.4,334.07,5912917 -284,TSLA,2018-02-16,332.5,343.12,331.64,335.49,5642637 -285,TSLA,2018-02-20,334.47,340.84,331.5,334.77,4009435 -286,TSLA,2018-02-21,336.03,339.69,333.17,333.3,3219649 -287,TSLA,2018-02-22,335.53,347.44,334.75,346.17,6969808 -288,TSLA,2018-02-23,347.83,354.99,347.1,352.05,5817387 -289,TSLA,2018-02-26,353.5,359.0,352.36,357.42,4339985 -290,TSLA,2018-02-27,356.25,359.99,350.01,350.99,4797419 -291,TSLA,2018-02-28,352.57,355.24,342.22,343.06,6069658 -292,TSLA,2018-03-01,345.01,348.67,330.07,330.93,6885601 -293,TSLA,2018-03-02,326.98,335.22,322.97,335.12,5092829 -294,TSLA,2018-03-05,332.39,337.75,329.29,333.35,3823769 -295,TSLA,2018-03-06,333.75,336.37,327.03,328.2,4285744 -296,TSLA,2018-03-07,325.44,332.5,321.74,332.3,5007297 -297,TSLA,2018-03-08,332.86,333.3,326.27,329.1,3566244 -298,TSLA,2018-03-09,324.1,328.49,322.37,327.17,5506764 -299,TSLA,2018-03-12,328.61,347.21,326.5,345.51,8264035 -300,TSLA,2018-03-13,344.92,345.12,336.26,341.84,5965805 -301,TSLA,2018-03-14,336.76,339.81,323.93,326.63,7967370 -302,TSLA,2018-03-15,329.38,332.85,321.1,325.6,6564801 -303,TSLA,2018-03-16,325.96,327.4,319.07,321.35,6117279 -304,TSLA,2018-03-19,316.5,320.75,309.67,313.56,7484294 -305,TSLA,2018-03-20,314.87,316.25,308.76,310.55,4764293 -306,TSLA,2018-03-21,310.25,322.44,310.19,316.53,5958411 -307,TSLA,2018-03-22,313.89,318.82,308.18,309.1,4939771 -308,TSLA,2018-03-23,311.25,311.61,300.45,301.54,6654899 -309,TSLA,2018-03-26,307.34,307.59,291.36,304.18,8375175 -310,TSLA,2018-03-27,304.0,304.27,277.18,279.18,13872029 -311,TSLA,2018-03-28,264.58,268.68,252.1,257.78,21001436 -312,TSLA,2018-03-29,256.49,270.96,248.21,266.13,15170749 -313,TSLA,2018-04-02,256.26,260.33,244.59,252.48,16113968 -314,TSLA,2018-04-03,269.82,273.35,254.49,267.53,18844384 -315,TSLA,2018-04-04,252.78,288.37,252.0,286.94,19896746 -316,TSLA,2018-04-05,289.34,306.26,288.2,305.72,19121100 -317,TSLA,2018-04-06,301.0,309.28,295.5,299.3,13520286 -318,TSLA,2018-04-09,300.37,309.5,289.21,289.66,10249805 -319,TSLA,2018-04-10,298.97,307.1,293.68,304.7,11024259 -320,TSLA,2018-04-11,300.74,308.98,299.66,300.93,7482945 -321,TSLA,2018-04-12,302.32,303.95,293.68,294.08,7608769 -322,TSLA,2018-04-13,303.6,303.95,295.98,300.34,7327223 -323,TSLA,2018-04-16,299.0,299.66,289.01,291.21,6338488 -324,TSLA,2018-04-17,288.87,292.17,282.51,287.69,7000023 -325,TSLA,2018-04-18,291.08,300.24,288.16,293.35,6557700 -326,TSLA,2018-04-19,291.08,301.01,288.55,300.08,6090599 -327,TSLA,2018-04-20,295.17,299.98,289.75,290.24,5627928 -328,TSLA,2018-04-23,291.29,291.62,282.33,283.37,4893378 -329,TSLA,2018-04-24,285.0,287.09,278.46,283.46,5685308 -330,TSLA,2018-04-25,283.5,285.16,277.25,280.69,4013574 -331,TSLA,2018-04-26,278.75,285.79,276.5,285.48,4356013 -332,TSLA,2018-04-27,285.37,294.47,283.83,294.08,4364626 -333,TSLA,2018-04-30,293.61,298.73,292.5,293.9,4228172 -334,TSLA,2018-05-01,293.51,300.82,293.22,299.92,4625603 -335,TSLA,2018-05-02,298.57,306.85,297.78,301.15,8970370 -336,TSLA,2018-05-03,278.79,288.04,275.23,284.45,17352130 -337,TSLA,2018-05-04,283.0,296.86,279.52,294.09,8569354 -338,TSLA,2018-05-07,297.5,305.96,295.17,302.77,8678224 -339,TSLA,2018-05-08,300.8,307.75,299.0,301.97,5930000 -340,TSLA,2018-05-09,300.41,307.01,300.05,306.85,5727365 -341,TSLA,2018-05-10,307.5,312.99,304.11,305.02,5651561 -342,TSLA,2018-05-11,307.7,308.88,299.08,301.06,4679649 -343,TSLA,2018-05-14,303.32,304.94,291.62,291.97,7286804 -344,TSLA,2018-05-15,285.01,286.96,280.5,284.18,9519173 -345,TSLA,2018-05-16,283.83,288.81,281.56,286.48,5674019 -346,TSLA,2018-05-17,285.9,289.19,283.97,284.54,4420612 -347,TSLA,2018-05-18,284.65,284.65,274.0,276.82,7251887 -348,TSLA,2018-05-21,281.33,291.49,281.3,284.49,9182571 -349,TSLA,2018-05-22,287.76,288.0,273.42,275.01,8945756 -350,TSLA,2018-05-23,277.76,279.91,274.0,279.07,5985053 -351,TSLA,2018-05-24,278.4,281.11,274.89,277.85,4176708 -352,TSLA,2018-05-25,277.63,279.64,275.61,278.85,3875082 -353,TSLA,2018-05-29,278.51,286.5,276.15,283.76,5666640 -354,TSLA,2018-05-30,283.29,295.01,281.6,291.72,7489686 -355,TSLA,2018-05-31,287.21,290.37,282.93,284.73,5919721 -356,TSLA,2018-06-01,285.86,291.95,283.84,291.82,5424386 -357,TSLA,2018-06-04,294.34,299.0,293.55,296.74,4797810 -358,TSLA,2018-06-05,297.7,297.8,286.74,291.13,5995157 -359,TSLA,2018-06-06,300.5,322.17,297.48,319.5,18767268 -360,TSLA,2018-06-07,316.15,330.0,313.58,316.09,14345271 -361,TSLA,2018-06-08,319.0,324.48,317.15,317.66,8205202 -362,TSLA,2018-06-11,322.51,334.66,322.5,332.1,13183473 -363,TSLA,2018-06-12,344.7,354.97,338.0,342.77,22347404 -364,TSLA,2018-06-13,346.71,347.2,339.8,344.78,9469804 -365,TSLA,2018-06-14,347.63,358.75,346.6,357.72,10981023 -366,TSLA,2018-06-15,353.84,364.67,351.25,358.17,10848254 -367,TSLA,2018-06-18,355.4,373.73,354.5,370.83,12073226 -368,TSLA,2018-06-19,365.16,370.0,346.25,352.55,12761903 -369,TSLA,2018-06-20,358.04,364.38,352.0,362.22,8383656 -370,TSLA,2018-06-21,362.0,366.21,346.27,347.51,7967145 -371,TSLA,2018-06-22,351.54,352.25,332.0,333.63,10266059 -372,TSLA,2018-06-25,330.12,338.47,327.5,333.01,6931304 -373,TSLA,2018-06-26,336.05,343.55,325.8,342.0,7452487 -374,TSLA,2018-06-27,345.0,350.79,339.5,344.5,8333727 -375,TSLA,2018-06-28,348.66,357.02,346.11,349.93,8398005 -376,TSLA,2018-06-29,353.33,353.86,342.41,342.95,6492396 -377,TSLA,2018-07-02,360.07,364.78,329.85,335.07,18759764 -378,TSLA,2018-07-03,331.75,332.49,309.69,310.86,12282638 -379,TSLA,2018-07-05,313.76,314.39,296.22,309.16,17476374 -380,TSLA,2018-07-06,304.95,312.07,302.0,308.9,8865451 -381,TSLA,2018-07-09,311.99,318.52,308.0,318.51,7596753 -382,TSLA,2018-07-10,324.56,327.68,319.2,322.47,9471498 -383,TSLA,2018-07-11,315.8,321.94,315.07,318.96,4884076 -384,TSLA,2018-07-12,321.43,323.23,312.77,316.71,5721166 -385,TSLA,2018-07-13,315.58,319.58,309.25,318.87,5875770 -386,TSLA,2018-07-16,311.71,315.16,306.25,310.1,7818655 -387,TSLA,2018-07-17,308.81,324.74,308.5,322.69,6996232 -388,TSLA,2018-07-18,325.0,325.5,316.25,323.85,5624211 -389,TSLA,2018-07-19,316.33,323.54,314.01,320.23,5915345 -390,TSLA,2018-07-20,321.23,323.24,311.71,313.58,5166547 -391,TSLA,2018-07-23,301.84,305.5,292.86,303.2,10992947 -392,TSLA,2018-07-24,304.42,307.72,292.55,297.43,9590784 -393,TSLA,2018-07-25,296.74,309.62,294.5,308.74,7094180 -394,TSLA,2018-07-26,304.85,310.7,303.64,306.65,4630522 -395,TSLA,2018-07-27,307.25,307.69,295.34,297.18,5703326 -396,TSLA,2018-07-30,295.9,296.1,286.13,290.17,6814072 -397,TSLA,2018-07-31,292.25,298.32,289.07,298.14,5076916 -398,TSLA,2018-08-01,297.99,303.0,293.0,300.84,10129430 -399,TSLA,2018-08-02,328.44,349.99,323.16,349.54,23214962 -400,TSLA,2018-08-03,347.81,355.0,342.53,348.17,13656486 -401,TSLA,2018-08-06,345.46,354.98,341.82,341.99,8564331 -402,TSLA,2018-08-07,343.84,387.46,339.15,379.57,30875768 -403,TSLA,2018-08-08,369.09,382.64,367.12,370.34,24571164 -404,TSLA,2018-08-09,365.55,367.01,345.73,352.45,17183812 -405,TSLA,2018-08-10,354.0,360.0,346.0,355.49,11552044 -406,TSLA,2018-08-13,361.13,363.19,349.02,356.41,10463881 -407,TSLA,2018-08-14,358.45,359.2,347.1,347.64,6986427 -408,TSLA,2018-08-15,341.91,344.49,332.14,338.69,9101258 -409,TSLA,2018-08-16,339.91,342.28,333.82,335.45,6064033 -410,TSLA,2018-08-17,323.5,326.77,303.53,305.5,18958612 -411,TSLA,2018-08-20,291.7,308.5,288.2,308.44,17402336 -412,TSLA,2018-08-21,310.61,324.79,309.0,321.9,13172230 -413,TSLA,2018-08-22,320.87,323.88,314.67,321.64,5945955 -414,TSLA,2018-08-23,319.14,327.32,318.1,320.1,5147286 -415,TSLA,2018-08-24,320.7,323.85,319.4,322.82,3602564 -416,TSLA,2018-08-27,318.0,322.43,308.81,319.27,13079288 -417,TSLA,2018-08-28,318.41,318.88,311.19,311.86,7649091 -418,TSLA,2018-08-29,310.27,311.85,303.69,305.01,7447392 -419,TSLA,2018-08-30,302.26,304.6,297.72,303.15,7216706 -420,TSLA,2018-08-31,302.0,305.31,298.6,301.66,5375104 -421,TSLA,2018-09-04,296.94,298.19,288.0,288.95,8350469 -422,TSLA,2018-09-05,285.05,286.78,277.18,280.74,7720821 -423,TSLA,2018-09-06,284.8,291.17,278.88,280.95,7480760 -424,TSLA,2018-09-07,260.1,268.35,252.25,263.24,22491932 -425,TSLA,2018-09-10,273.26,286.03,271.0,285.5,14283528 -426,TSLA,2018-09-11,279.47,282.0,273.55,279.44,9169989 -427,TSLA,2018-09-12,281.44,292.5,278.65,290.54,10015427 -428,TSLA,2018-09-13,288.02,295.0,285.18,289.46,6340336 -429,TSLA,2018-09-14,288.76,297.33,286.52,295.2,6765612 -430,TSLA,2018-09-17,290.04,300.87,288.13,294.84,6887577 -431,TSLA,2018-09-18,296.69,302.64,275.5,284.96,16547522 -432,TSLA,2018-09-19,280.51,300.0,280.5,299.02,8294917 -433,TSLA,2018-09-20,303.56,305.98,293.33,298.33,7349422 -434,TSLA,2018-09-21,297.7,300.58,295.37,299.1,5050478 -435,TSLA,2018-09-24,298.48,303.0,293.58,299.68,4842961 -436,TSLA,2018-09-25,300.0,304.6,296.5,300.99,4481729 -437,TSLA,2018-09-26,301.91,313.89,301.11,309.58,7843216 -438,TSLA,2018-09-27,312.9,314.96,306.91,307.52,8509084 -439,TSLA,2018-09-28,270.26,278.0,260.55,264.77,33649696 -440,TSLA,2018-10-01,305.77,311.44,301.05,310.7,21777596 -441,TSLA,2018-10-02,313.95,316.84,299.15,301.02,11743511 -442,TSLA,2018-10-03,303.33,304.6,291.57,294.8,7994988 -443,TSLA,2018-10-04,293.95,294.0,277.67,281.83,9814212 -444,TSLA,2018-10-05,274.65,274.88,260.0,261.95,17944536 -445,TSLA,2018-10-08,264.52,267.76,249.0,250.56,13472653 -446,TSLA,2018-10-09,255.25,266.77,253.3,262.8,12060574 -447,TSLA,2018-10-10,264.61,265.51,247.77,256.88,12815278 -448,TSLA,2018-10-11,257.53,262.25,249.03,252.23,8167738 -449,TSLA,2018-10-12,261.0,261.99,252.01,258.78,7201404 -450,TSLA,2018-10-15,259.06,263.28,254.54,259.59,6199965 -451,TSLA,2018-10-16,265.7,277.38,262.24,276.59,9526401 -452,TSLA,2018-10-17,282.4,282.7,265.8,271.78,8655542 -453,TSLA,2018-10-18,269.29,271.0,263.0,263.91,5421184 -454,TSLA,2018-10-19,267.39,269.66,253.5,260.0,9375549 -455,TSLA,2018-10-22,260.68,261.86,252.59,260.95,5600260 -456,TSLA,2018-10-23,263.87,297.93,262.1,294.14,19027752 -457,TSLA,2018-10-24,301.05,304.44,285.73,288.5,20058258 -458,TSLA,2018-10-25,317.22,321.0,301.01,314.86,20840724 -459,TSLA,2018-10-26,308.25,339.9,306.65,330.9,27425520 -460,TSLA,2018-10-29,337.47,347.16,326.5,334.85,14486027 -461,TSLA,2018-10-30,328.39,337.9,322.26,329.9,9126704 -462,TSLA,2018-10-31,332.54,342.0,329.1,337.32,7624348 -463,TSLA,2018-11-01,338.26,347.84,334.73,344.28,8000132 -464,TSLA,2018-11-02,343.74,349.2,340.91,346.41,7807971 -465,TSLA,2018-11-05,340.5,343.95,330.14,341.4,7831048 -466,TSLA,2018-11-06,339.07,348.8,336.09,341.06,6762889 -467,TSLA,2018-11-07,343.34,351.18,340.8,348.16,7374522 -468,TSLA,2018-11-08,348.5,357.58,348.44,351.4,7090674 -469,TSLA,2018-11-09,349.0,354.0,345.23,350.51,5098846 -470,TSLA,2018-11-12,348.37,349.78,330.34,331.28,6941523 -471,TSLA,2018-11-13,333.16,344.7,332.2,338.73,5448597 -472,TSLA,2018-11-14,342.7,347.11,337.15,344.0,5040287 -473,TSLA,2018-11-15,342.33,348.58,339.04,348.44,4625719 -474,TSLA,2018-11-16,345.19,355.7,345.12,354.31,7206191 -475,TSLA,2018-11-19,356.34,366.75,352.88,353.47,9708871 -476,TSLA,2018-11-20,341.75,349.8,333.55,347.49,8004709 -477,TSLA,2018-11-21,352.0,353.1,337.4,338.19,4686808 -478,TSLA,2018-11-23,334.35,337.5,325.55,325.83,4202642 -479,TSLA,2018-11-26,325.0,346.22,325.0,346.0,7992141 -480,TSLA,2018-11-27,340.05,346.96,335.5,343.92,6358300 -481,TSLA,2018-11-28,345.99,348.28,342.21,347.87,4127578 -482,TSLA,2018-11-29,347.0,347.5,339.55,341.17,3080724 -483,TSLA,2018-11-30,341.83,351.6,338.26,350.48,5628895 -484,TSLA,2018-12-03,360.0,366.0,352.0,358.49,8306511 -485,TSLA,2018-12-04,356.05,368.68,352.0,359.7,8461945 -486,TSLA,2018-12-06,356.01,367.38,350.76,363.06,7842508 -487,TSLA,2018-12-07,369.0,379.49,357.65,357.96,11511177 -488,TSLA,2018-12-10,360.0,365.98,353.12,365.15,6613455 -489,TSLA,2018-12-11,369.91,372.17,360.23,366.76,6308769 -490,TSLA,2018-12-12,369.42,371.91,365.16,366.6,5027048 -491,TSLA,2018-12-13,370.15,377.44,366.75,376.79,7365854 -492,TSLA,2018-12-14,375.0,377.87,364.33,365.71,6337555 -493,TSLA,2018-12-17,362.0,365.7,343.88,348.42,7674008 -494,TSLA,2018-12-18,350.54,351.55,333.69,337.03,7099999 -495,TSLA,2018-12-19,337.6,347.01,329.74,332.97,8274181 -496,TSLA,2018-12-20,327.05,330.29,311.87,315.38,9071858 -497,TSLA,2018-12-21,317.4,323.47,312.44,319.77,8016801 -498,TSLA,2018-12-24,313.5,314.5,295.2,295.39,5559913 -499,TSLA,2018-12-26,300.0,326.97,294.09,326.09,8163138 -500,TSLA,2018-12-27,319.84,322.17,301.5,316.13,8575133 -501,TSLA,2018-12-28,323.1,336.24,318.41,333.87,9938992 -502,TSLA,2018-12-31,337.79,339.21,325.26,332.8,6302338 +index,symbol,date,open,high,low,close,volume +1,TSLA,2017-01-03,214.86,220.33,210.96,216.99,5923254 +2,TSLA,2017-01-04,214.75,228.0,214.31,226.99,11213471 +3,TSLA,2017-01-05,226.42,227.48,221.95,226.75,5911695 +4,TSLA,2017-01-06,226.93,230.31,225.45,229.01,5527893 +5,TSLA,2017-01-09,228.97,231.92,228.0,231.28,3979484 +6,TSLA,2017-01-10,232.0,232.0,226.89,229.87,3659955 +7,TSLA,2017-01-11,229.07,229.98,226.68,229.73,3650825 +8,TSLA,2017-01-12,229.06,230.7,225.58,229.59,3790229 +9,TSLA,2017-01-13,230.0,237.85,229.59,237.75,6092960 +10,TSLA,2017-01-17,236.7,239.96,234.37,235.58,4617522 +11,TSLA,2017-01-18,236.65,239.71,235.58,238.36,3768967 +12,TSLA,2017-01-19,247.25,248.68,240.75,243.76,7732303 +13,TSLA,2017-01-20,245.46,246.0,243.01,244.73,4204275 +14,TSLA,2017-01-23,245.85,250.89,245.5,248.92,6262938 +15,TSLA,2017-01-24,250.0,254.8,249.65,254.61,4965451 +16,TSLA,2017-01-25,257.31,258.46,251.8,254.47,5146361 +17,TSLA,2017-01-26,254.29,255.74,250.75,252.51,3152123 +18,TSLA,2017-01-27,251.38,253.0,248.52,252.95,3166336 +19,TSLA,2017-01-30,252.53,255.29,247.1,250.63,3801074 +20,TSLA,2017-01-31,249.24,255.89,247.7,251.93,4116104 +21,TSLA,2017-02-01,253.05,253.2,249.05,249.24,3958829 +22,TSLA,2017-02-02,248.34,252.42,247.71,251.55,2499775 +23,TSLA,2017-02-03,251.91,252.18,249.68,251.33,2186723 +24,TSLA,2017-02-06,251.0,257.82,250.63,257.77,3562517 +25,TSLA,2017-02-07,258.19,260.0,256.42,257.48,4244775 +26,TSLA,2017-02-08,257.35,263.36,256.2,262.08,3933014 +27,TSLA,2017-02-09,266.25,271.18,266.15,269.2,7820222 +28,TSLA,2017-02-10,269.79,270.95,266.11,269.23,3619739 +29,TSLA,2017-02-13,270.74,280.79,270.51,280.6,7029605 +30,TSLA,2017-02-14,279.03,287.39,278.61,280.98,7345224 +31,TSLA,2017-02-15,280.0,282.24,276.44,279.76,4947856 +32,TSLA,2017-02-16,277.6,280.0,268.5,268.95,7077322 +33,TSLA,2017-02-17,265.8,272.89,264.15,272.23,6257149 +34,TSLA,2017-02-21,275.45,281.4,274.01,277.39,5676747 +35,TSLA,2017-02-22,280.31,283.45,272.6,273.51,8754975 +36,TSLA,2017-02-23,264.0,264.66,255.56,255.99,14915249 +37,TSLA,2017-02-24,252.66,258.25,250.2,257.0,8171626 +38,TSLA,2017-02-27,248.17,248.36,242.01,246.23,11460810 +39,TSLA,2017-02-28,244.19,251.0,243.9,249.99,6078145 +40,TSLA,2017-03-01,254.18,254.85,249.11,250.02,4809488 +41,TSLA,2017-03-02,249.71,253.28,248.27,250.48,3351833 +42,TSLA,2017-03-03,250.74,251.9,249.0,251.57,2929234 +43,TSLA,2017-03-06,247.91,251.7,247.51,251.21,3355500 +44,TSLA,2017-03-07,251.92,253.89,248.32,248.59,3459470 +45,TSLA,2017-03-08,247.0,250.07,245.32,246.87,3728649 +46,TSLA,2017-03-09,247.63,248.66,243.0,244.9,3879293 +47,TSLA,2017-03-10,246.21,246.5,243.0,243.69,3066272 +48,TSLA,2017-03-13,244.82,246.85,242.78,246.17,3022625 +49,TSLA,2017-03-14,246.11,258.12,246.02,258.0,7598446 +50,TSLA,2017-03-15,257.0,261.0,254.27,255.73,5330806 +51,TSLA,2017-03-16,262.4,265.75,259.06,262.05,7132153 +52,TSLA,2017-03-17,264.0,265.33,261.2,261.5,6497496 +53,TSLA,2017-03-20,260.6,264.55,258.82,261.92,3614294 +54,TSLA,2017-03-21,262.83,264.8,250.24,250.68,6908554 +55,TSLA,2017-03-22,251.56,255.07,250.51,255.01,4059297 +56,TSLA,2017-03-23,255.39,257.67,253.3,254.78,3320245 +57,TSLA,2017-03-24,255.7,263.89,255.01,263.16,5647253 +58,TSLA,2017-03-27,260.6,270.57,259.75,270.22,6230795 +59,TSLA,2017-03-28,277.02,280.68,275.0,277.45,7987604 +60,TSLA,2017-03-29,278.34,279.6,275.54,277.38,3676157 +61,TSLA,2017-03-30,278.04,282.0,277.21,277.92,4148426 +62,TSLA,2017-03-31,278.73,279.68,276.32,278.3,3294640 +63,TSLA,2017-04-03,286.9,299.0,284.58,298.52,13888618 +64,TSLA,2017-04-04,296.89,304.81,294.53,303.7,10134556 +65,TSLA,2017-04-05,302.04,304.88,294.2,295.0,7880938 +66,TSLA,2017-04-06,296.88,301.94,294.1,298.7,5520588 +67,TSLA,2017-04-07,297.5,302.69,297.15,302.54,4579613 +68,TSLA,2017-04-10,309.15,313.73,308.71,312.39,7664458 +69,TSLA,2017-04-11,313.38,313.47,305.5,308.71,5724577 +70,TSLA,2017-04-12,306.34,308.45,296.32,296.84,6050682 +71,TSLA,2017-04-13,296.7,307.39,295.3,304.0,9284634 +72,TSLA,2017-04-17,302.7,304.0,298.68,301.44,4138736 +73,TSLA,2017-04-18,299.7,300.84,297.9,300.25,3035698 +74,TSLA,2017-04-19,302.46,306.62,302.11,305.52,3898024 +75,TSLA,2017-04-20,306.51,309.15,300.23,302.51,6149352 +76,TSLA,2017-04-21,302.0,306.4,300.42,305.6,4509756 +77,TSLA,2017-04-24,309.22,310.55,306.02,308.03,5083505 +78,TSLA,2017-04-25,308.0,313.98,305.86,313.79,6737708 +79,TSLA,2017-04-26,312.37,314.5,309.0,310.17,4695044 +80,TSLA,2017-04-27,311.69,313.09,307.5,308.63,3468569 +81,TSLA,2017-04-28,309.83,314.8,308.0,314.07,4505478 +82,TSLA,2017-05-01,314.88,327.25,314.81,322.83,8829565 +83,TSLA,2017-05-02,324.0,327.66,316.56,318.89,5382777 +84,TSLA,2017-05-03,317.67,321.53,310.45,311.02,7133365 +85,TSLA,2017-05-04,307.43,307.77,290.76,295.46,14152008 +86,TSLA,2017-05-05,298.0,308.55,296.8,308.35,8177347 +87,TSLA,2017-05-08,310.9,313.79,305.82,307.19,7006471 +88,TSLA,2017-05-09,309.38,321.99,309.1,321.26,9676537 +89,TSLA,2017-05-10,321.56,325.5,318.12,325.22,5741607 +90,TSLA,2017-05-11,323.4,326.0,319.6,323.1,4753819 +91,TSLA,2017-05-12,325.48,327.0,321.53,324.81,4121612 +92,TSLA,2017-05-15,318.38,320.2,312.53,315.88,7622004 +93,TSLA,2017-05-16,317.59,320.06,315.14,317.01,4152484 +94,TSLA,2017-05-17,314.39,314.63,305.5,306.11,6711940 +95,TSLA,2017-05-18,307.0,313.94,305.31,313.06,5653801 +96,TSLA,2017-05-19,315.5,316.5,310.2,310.83,4687572 +97,TSLA,2017-05-22,312.8,314.37,306.8,310.35,4329178 +98,TSLA,2017-05-23,310.46,310.73,303.48,303.86,4318354 +99,TSLA,2017-05-24,306.51,311.0,305.4,310.22,5041692 +100,TSLA,2017-05-25,311.02,316.97,307.81,316.83,5013963 +101,TSLA,2017-05-26,317.28,325.49,316.31,325.14,7802199 +102,TSLA,2017-05-30,326.0,336.28,325.76,335.1,7782916 +103,TSLA,2017-05-31,337.69,342.89,335.16,341.01,9963444 +104,TSLA,2017-06-01,344.0,344.88,337.29,340.37,7607996 +105,TSLA,2017-06-02,339.77,342.88,335.93,339.85,5590239 +106,TSLA,2017-06-05,338.5,348.44,334.21,347.32,6784368 +107,TSLA,2017-06-06,344.7,359.49,339.97,352.85,11086798 +108,TSLA,2017-06-07,356.34,360.5,355.14,359.65,9397959 +109,TSLA,2017-06-08,363.75,371.9,360.22,370.0,9061496 +110,TSLA,2017-06-09,374.42,376.87,354.8,357.32,17261436 +111,TSLA,2017-06-12,357.99,364.5,350.62,359.01,10517660 +112,TSLA,2017-06-13,367.62,376.0,366.61,375.95,11807920 +113,TSLA,2017-06-14,381.08,384.25,376.31,380.66,12818429 +114,TSLA,2017-06-15,372.5,375.46,366.49,375.34,10426469 +115,TSLA,2017-06-16,377.98,378.01,370.1,371.4,6730973 +116,TSLA,2017-06-19,375.0,376.7,367.8,369.8,6549332 +117,TSLA,2017-06-20,376.67,378.88,369.73,372.24,7438701 +118,TSLA,2017-06-21,374.35,376.99,368.02,376.4,4923210 +119,TSLA,2017-06-22,377.99,385.0,373.57,382.61,7529778 +120,TSLA,2017-06-23,382.45,386.99,379.35,383.45,6445758 +121,TSLA,2017-06-26,386.69,386.95,373.1,377.49,6604099 +122,TSLA,2017-06-27,376.4,376.4,362.02,362.37,6996399 +123,TSLA,2017-06-28,366.68,371.74,362.52,371.24,6302463 +124,TSLA,2017-06-29,370.61,371.0,354.1,360.75,8221038 +125,TSLA,2017-06-30,363.71,366.77,359.62,361.61,5848521 +126,TSLA,2017-07-03,370.24,371.35,351.5,352.62,6305401 +127,TSLA,2017-07-05,347.2,347.24,326.33,327.09,17046700 +128,TSLA,2017-07-06,317.26,320.79,306.3,308.83,19324496 +129,TSLA,2017-07-07,313.5,317.0,307.38,313.22,14176915 +130,TSLA,2017-07-10,312.9,317.94,303.13,316.05,13820889 +131,TSLA,2017-07-11,316.0,327.28,314.3,327.22,11559402 +132,TSLA,2017-07-12,330.4,333.1,324.5,329.52,10346127 +133,TSLA,2017-07-13,330.11,331.6,319.97,323.41,8594466 +134,TSLA,2017-07-14,323.19,328.42,321.22,327.78,5625211 +135,TSLA,2017-07-17,325.54,327.1,313.45,319.57,9876912 +136,TSLA,2017-07-18,317.5,329.13,315.66,328.24,6373720 +137,TSLA,2017-07-19,328.23,331.65,323.22,325.26,6357014 +138,TSLA,2017-07-20,326.9,330.22,324.2,329.92,5166188 +139,TSLA,2017-07-21,329.46,331.26,325.8,328.4,4901606 +140,TSLA,2017-07-24,330.24,343.4,330.01,342.52,8637082 +141,TSLA,2017-07-25,345.0,345.6,334.15,339.6,6989197 +142,TSLA,2017-07-26,340.36,345.5,338.12,343.85,4820790 +143,TSLA,2017-07-27,346.0,347.5,326.29,334.46,8302405 +144,TSLA,2017-07-28,336.89,339.6,332.51,335.07,4880414 +145,TSLA,2017-07-31,335.5,341.49,321.04,323.47,8535136 +146,TSLA,2017-08-01,323.0,324.45,316.13,319.57,8303102 +147,TSLA,2017-08-02,318.94,327.12,311.22,325.89,13091462 +148,TSLA,2017-08-03,345.33,350.0,343.15,347.09,13535033 +149,TSLA,2017-08-04,347.0,357.27,343.3,356.91,9268909 +150,TSLA,2017-08-07,357.35,359.48,352.75,355.17,6324480 +151,TSLA,2017-08-08,357.53,368.58,357.4,365.22,7449837 +152,TSLA,2017-08-09,361.0,370.0,358.95,363.53,6892096 +153,TSLA,2017-08-10,361.6,366.65,354.66,355.4,7092858 +154,TSLA,2017-08-11,356.97,361.26,353.62,357.87,4365783 +155,TSLA,2017-08-14,364.63,367.66,362.6,363.8,4519186 +156,TSLA,2017-08-15,365.2,365.49,359.37,362.33,3085088 +157,TSLA,2017-08-16,363.0,366.5,362.52,362.91,3413773 +158,TSLA,2017-08-17,361.21,363.3,351.59,351.92,5027660 +159,TSLA,2017-08-18,352.91,354.0,345.8,347.46,5408183 +160,TSLA,2017-08-21,345.82,345.82,331.85,337.86,6495424 +161,TSLA,2017-08-22,341.13,342.24,337.37,341.35,4321966 +162,TSLA,2017-08-23,338.99,353.49,338.3,352.77,4954504 +163,TSLA,2017-08-24,352.52,356.66,349.74,352.93,4584687 +164,TSLA,2017-08-25,354.24,355.69,347.3,348.05,3483956 +165,TSLA,2017-08-28,347.28,347.35,339.72,345.66,3763956 +166,TSLA,2017-08-29,339.48,349.05,338.75,347.36,4073675 +167,TSLA,2017-08-30,349.67,353.47,347.0,353.18,3412943 +168,TSLA,2017-08-31,353.55,358.44,352.82,355.9,4072795 +169,TSLA,2017-09-01,356.12,357.59,353.69,355.4,3049546 +170,TSLA,2017-09-05,353.8,355.49,345.89,349.59,3848382 +171,TSLA,2017-09-06,349.5,350.98,341.56,344.53,4091351 +172,TSLA,2017-09-07,345.98,352.48,343.45,350.61,4239213 +173,TSLA,2017-09-08,348.99,349.78,342.3,343.4,3263508 +174,TSLA,2017-09-11,351.35,363.71,350.0,363.69,7667055 +175,TSLA,2017-09-12,364.49,368.76,360.4,362.75,5972907 +176,TSLA,2017-09-13,363.82,368.07,359.59,366.23,4185231 +177,TSLA,2017-09-14,364.33,377.96,362.63,377.64,7202524 +178,TSLA,2017-09-15,374.51,380.0,372.7,379.81,5420496 +179,TSLA,2017-09-18,380.25,389.61,377.68,385.0,7187980 +180,TSLA,2017-09-19,380.0,382.39,373.57,375.1,6451886 +181,TSLA,2017-09-20,373.0,378.25,371.07,373.91,4919052 +182,TSLA,2017-09-21,374.9,376.83,364.51,366.48,4618190 +183,TSLA,2017-09-22,366.49,369.9,350.88,351.09,8159418 +184,TSLA,2017-09-25,353.15,357.47,342.88,344.99,7605946 +185,TSLA,2017-09-26,350.93,351.24,340.9,345.25,7156274 +186,TSLA,2017-09-27,349.9,351.49,340.5,340.97,6060330 +187,TSLA,2017-09-28,339.88,342.75,335.4,339.6,5319617 +188,TSLA,2017-09-29,341.86,344.68,338.6,341.1,5107082 +189,TSLA,2017-10-02,342.52,343.7,335.51,341.53,5286774 +190,TSLA,2017-10-03,335.9,348.55,331.28,348.14,10153596 +191,TSLA,2017-10-04,351.25,358.62,349.6,355.01,8163543 +192,TSLA,2017-10-05,356.0,357.43,351.35,355.33,4171675 +193,TSLA,2017-10-06,353.1,360.1,352.25,356.88,4297474 +194,TSLA,2017-10-09,349.65,351.75,342.67,342.94,7493654 +195,TSLA,2017-10-10,346.8,355.63,345.53,355.59,6978495 +196,TSLA,2017-10-11,353.89,357.6,351.15,354.6,4500831 +197,TSLA,2017-10-12,352.95,359.78,352.64,355.68,4087048 +198,TSLA,2017-10-13,356.98,358.49,353.68,355.57,3540533 +199,TSLA,2017-10-16,353.76,354.48,347.16,350.6,5375486 +200,TSLA,2017-10-17,350.91,356.22,350.07,355.75,3293345 +201,TSLA,2017-10-18,355.97,363.0,354.13,359.65,4939074 +202,TSLA,2017-10-19,355.56,357.15,348.2,351.81,5061843 +203,TSLA,2017-10-20,352.69,354.55,344.34,345.1,4930395 +204,TSLA,2017-10-23,349.88,349.95,336.25,337.02,5747346 +205,TSLA,2017-10-24,338.8,342.8,336.16,337.34,4491672 +206,TSLA,2017-10-25,336.7,337.5,323.56,325.84,8594073 +207,TSLA,2017-10-26,327.78,330.23,323.2,326.17,5023500 +208,TSLA,2017-10-27,319.75,324.59,316.66,320.87,6979704 +209,TSLA,2017-10-30,319.18,323.78,317.25,320.08,4254378 +210,TSLA,2017-10-31,320.23,331.95,320.18,331.53,5672347 +211,TSLA,2017-11-01,332.25,332.61,320.26,321.08,8457336 +212,TSLA,2017-11-02,300.13,308.69,292.63,299.26,19791416 +213,TSLA,2017-11-03,299.5,306.25,295.13,306.09,8893974 +214,TSLA,2017-11-06,307.0,307.5,299.01,302.78,6486009 +215,TSLA,2017-11-07,301.02,306.5,300.03,306.05,5294274 +216,TSLA,2017-11-08,305.5,306.89,301.3,304.39,4725271 +217,TSLA,2017-11-09,302.5,304.46,296.3,302.99,5447147 +218,TSLA,2017-11-10,302.5,308.36,301.85,302.99,4625429 +219,TSLA,2017-11-13,300.13,316.8,299.11,315.4,7584944 +220,TSLA,2017-11-14,315.0,316.35,306.9,308.7,5676076 +221,TSLA,2017-11-15,306.01,312.49,301.5,311.3,5978665 +222,TSLA,2017-11-16,313.99,318.14,311.3,312.5,5822073 +223,TSLA,2017-11-17,325.67,326.67,313.15,315.05,13735139 +224,TSLA,2017-11-20,313.79,315.5,304.75,308.74,8247650 +225,TSLA,2017-11-21,310.86,318.23,308.71,317.81,7261273 +226,TSLA,2017-11-22,316.77,317.42,311.84,312.6,4917636 +227,TSLA,2017-11-24,313.79,316.41,311.0,315.55,3244065 +228,TSLA,2017-11-27,313.25,317.34,309.51,316.81,4555894 +229,TSLA,2017-11-28,316.36,320.0,313.92,317.55,4949491 +230,TSLA,2017-11-29,317.3,318.0,301.23,307.54,8767398 +231,TSLA,2017-11-30,308.56,310.7,304.54,308.85,4351587 +232,TSLA,2017-12-01,305.44,310.32,305.05,306.53,4292868 +233,TSLA,2017-12-04,306.5,308.27,300.61,305.2,5835140 +234,TSLA,2017-12-05,302.0,308.0,301.0,303.7,4646520 +235,TSLA,2017-12-06,300.1,313.39,300.0,313.26,7195341 +236,TSLA,2017-12-07,312.0,318.63,311.05,311.24,4780597 +237,TSLA,2017-12-08,314.6,316.98,311.26,315.13,3468458 +238,TSLA,2017-12-11,314.63,329.01,313.75,328.91,7937981 +239,TSLA,2017-12-12,330.45,341.44,330.03,341.03,8733199 +240,TSLA,2017-12-13,340.93,344.22,336.5,339.03,6221461 +241,TSLA,2017-12-14,341.01,347.44,336.9,337.89,5799916 +242,TSLA,2017-12-15,342.04,343.9,335.76,343.45,6933199 +243,TSLA,2017-12-18,344.9,346.73,337.58,338.87,5476166 +244,TSLA,2017-12-19,340.26,341.49,330.3,331.1,6824971 +245,TSLA,2017-12-20,332.69,333.1,325.04,328.98,5953800 +246,TSLA,2017-12-21,329.59,333.74,327.21,331.66,4385222 +247,TSLA,2017-12-22,329.51,330.92,324.82,325.2,4215807 +248,TSLA,2017-12-26,323.83,323.94,316.58,317.29,4378413 +249,TSLA,2017-12-27,316.0,317.68,310.75,311.64,4712111 +250,TSLA,2017-12-28,311.75,315.82,309.54,315.36,4316347 +251,TSLA,2017-12-29,316.18,316.41,310.0,311.35,3777155 +252,TSLA,2018-01-02,312.0,322.11,311.0,320.53,4352241 +253,TSLA,2018-01-03,321.0,325.25,315.55,317.25,4521527 +254,TSLA,2018-01-04,312.87,318.55,305.68,314.62,9946304 +255,TSLA,2018-01-05,316.62,317.24,312.0,316.58,4591180 +256,TSLA,2018-01-08,316.0,337.02,315.5,336.41,9859435 +257,TSLA,2018-01-09,335.16,338.8,327.4,333.69,7146631 +258,TSLA,2018-01-10,332.2,337.0,330.0,334.8,4309926 +259,TSLA,2018-01-11,335.24,344.81,333.26,337.95,6645484 +260,TSLA,2018-01-12,338.63,340.41,333.67,336.22,4825059 +261,TSLA,2018-01-16,337.54,345.0,334.8,340.06,6474251 +262,TSLA,2018-01-17,340.47,349.0,339.75,347.16,7103505 +263,TSLA,2018-01-18,345.67,352.3,343.74,344.57,5685845 +264,TSLA,2018-01-19,345.0,350.59,342.6,350.02,4888303 +265,TSLA,2018-01-22,349.4,357.83,349.2,351.56,6210360 +266,TSLA,2018-01-23,360.0,360.5,351.0,352.79,5465414 +267,TSLA,2018-01-24,354.58,354.75,343.52,345.89,5287478 +268,TSLA,2018-01-25,348.27,349.2,336.4,337.64,6740303 +269,TSLA,2018-01-26,341.5,344.0,335.71,342.85,4539356 +270,TSLA,2018-01-29,339.85,350.85,338.28,349.53,4747149 +271,TSLA,2018-01-30,345.14,348.27,342.17,345.82,4717700 +272,TSLA,2018-01-31,347.51,356.19,345.19,354.31,6214069 +273,TSLA,2018-02-01,351.0,359.66,348.63,349.25,4197687 +274,TSLA,2018-02-02,348.44,351.95,340.51,343.75,3704836 +275,TSLA,2018-02-05,337.97,344.47,333.0,333.13,4464147 +276,TSLA,2018-02-06,325.21,336.22,323.5,333.97,5088438 +277,TSLA,2018-02-07,338.99,346.0,335.66,345.0,6969239 +278,TSLA,2018-02-08,343.31,348.62,314.6,315.23,10314573 +279,TSLA,2018-02-09,319.93,320.98,294.76,310.42,12933721 +280,TSLA,2018-02-12,316.13,318.08,306.25,315.73,6227822 +281,TSLA,2018-02-13,315.02,324.19,312.51,323.66,4560231 +282,TSLA,2018-02-14,320.84,326.17,318.52,322.31,3950743 +283,TSLA,2018-02-15,324.5,334.12,322.4,334.07,5912917 +284,TSLA,2018-02-16,332.5,343.12,331.64,335.49,5642637 +285,TSLA,2018-02-20,334.47,340.84,331.5,334.77,4009435 +286,TSLA,2018-02-21,336.03,339.69,333.17,333.3,3219649 +287,TSLA,2018-02-22,335.53,347.44,334.75,346.17,6969808 +288,TSLA,2018-02-23,347.83,354.99,347.1,352.05,5817387 +289,TSLA,2018-02-26,353.5,359.0,352.36,357.42,4339985 +290,TSLA,2018-02-27,356.25,359.99,350.01,350.99,4797419 +291,TSLA,2018-02-28,352.57,355.24,342.22,343.06,6069658 +292,TSLA,2018-03-01,345.01,348.67,330.07,330.93,6885601 +293,TSLA,2018-03-02,326.98,335.22,322.97,335.12,5092829 +294,TSLA,2018-03-05,332.39,337.75,329.29,333.35,3823769 +295,TSLA,2018-03-06,333.75,336.37,327.03,328.2,4285744 +296,TSLA,2018-03-07,325.44,332.5,321.74,332.3,5007297 +297,TSLA,2018-03-08,332.86,333.3,326.27,329.1,3566244 +298,TSLA,2018-03-09,324.1,328.49,322.37,327.17,5506764 +299,TSLA,2018-03-12,328.61,347.21,326.5,345.51,8264035 +300,TSLA,2018-03-13,344.92,345.12,336.26,341.84,5965805 +301,TSLA,2018-03-14,336.76,339.81,323.93,326.63,7967370 +302,TSLA,2018-03-15,329.38,332.85,321.1,325.6,6564801 +303,TSLA,2018-03-16,325.96,327.4,319.07,321.35,6117279 +304,TSLA,2018-03-19,316.5,320.75,309.67,313.56,7484294 +305,TSLA,2018-03-20,314.87,316.25,308.76,310.55,4764293 +306,TSLA,2018-03-21,310.25,322.44,310.19,316.53,5958411 +307,TSLA,2018-03-22,313.89,318.82,308.18,309.1,4939771 +308,TSLA,2018-03-23,311.25,311.61,300.45,301.54,6654899 +309,TSLA,2018-03-26,307.34,307.59,291.36,304.18,8375175 +310,TSLA,2018-03-27,304.0,304.27,277.18,279.18,13872029 +311,TSLA,2018-03-28,264.58,268.68,252.1,257.78,21001436 +312,TSLA,2018-03-29,256.49,270.96,248.21,266.13,15170749 +313,TSLA,2018-04-02,256.26,260.33,244.59,252.48,16113968 +314,TSLA,2018-04-03,269.82,273.35,254.49,267.53,18844384 +315,TSLA,2018-04-04,252.78,288.37,252.0,286.94,19896746 +316,TSLA,2018-04-05,289.34,306.26,288.2,305.72,19121100 +317,TSLA,2018-04-06,301.0,309.28,295.5,299.3,13520286 +318,TSLA,2018-04-09,300.37,309.5,289.21,289.66,10249805 +319,TSLA,2018-04-10,298.97,307.1,293.68,304.7,11024259 +320,TSLA,2018-04-11,300.74,308.98,299.66,300.93,7482945 +321,TSLA,2018-04-12,302.32,303.95,293.68,294.08,7608769 +322,TSLA,2018-04-13,303.6,303.95,295.98,300.34,7327223 +323,TSLA,2018-04-16,299.0,299.66,289.01,291.21,6338488 +324,TSLA,2018-04-17,288.87,292.17,282.51,287.69,7000023 +325,TSLA,2018-04-18,291.08,300.24,288.16,293.35,6557700 +326,TSLA,2018-04-19,291.08,301.01,288.55,300.08,6090599 +327,TSLA,2018-04-20,295.17,299.98,289.75,290.24,5627928 +328,TSLA,2018-04-23,291.29,291.62,282.33,283.37,4893378 +329,TSLA,2018-04-24,285.0,287.09,278.46,283.46,5685308 +330,TSLA,2018-04-25,283.5,285.16,277.25,280.69,4013574 +331,TSLA,2018-04-26,278.75,285.79,276.5,285.48,4356013 +332,TSLA,2018-04-27,285.37,294.47,283.83,294.08,4364626 +333,TSLA,2018-04-30,293.61,298.73,292.5,293.9,4228172 +334,TSLA,2018-05-01,293.51,300.82,293.22,299.92,4625603 +335,TSLA,2018-05-02,298.57,306.85,297.78,301.15,8970370 +336,TSLA,2018-05-03,278.79,288.04,275.23,284.45,17352130 +337,TSLA,2018-05-04,283.0,296.86,279.52,294.09,8569354 +338,TSLA,2018-05-07,297.5,305.96,295.17,302.77,8678224 +339,TSLA,2018-05-08,300.8,307.75,299.0,301.97,5930000 +340,TSLA,2018-05-09,300.41,307.01,300.05,306.85,5727365 +341,TSLA,2018-05-10,307.5,312.99,304.11,305.02,5651561 +342,TSLA,2018-05-11,307.7,308.88,299.08,301.06,4679649 +343,TSLA,2018-05-14,303.32,304.94,291.62,291.97,7286804 +344,TSLA,2018-05-15,285.01,286.96,280.5,284.18,9519173 +345,TSLA,2018-05-16,283.83,288.81,281.56,286.48,5674019 +346,TSLA,2018-05-17,285.9,289.19,283.97,284.54,4420612 +347,TSLA,2018-05-18,284.65,284.65,274.0,276.82,7251887 +348,TSLA,2018-05-21,281.33,291.49,281.3,284.49,9182571 +349,TSLA,2018-05-22,287.76,288.0,273.42,275.01,8945756 +350,TSLA,2018-05-23,277.76,279.91,274.0,279.07,5985053 +351,TSLA,2018-05-24,278.4,281.11,274.89,277.85,4176708 +352,TSLA,2018-05-25,277.63,279.64,275.61,278.85,3875082 +353,TSLA,2018-05-29,278.51,286.5,276.15,283.76,5666640 +354,TSLA,2018-05-30,283.29,295.01,281.6,291.72,7489686 +355,TSLA,2018-05-31,287.21,290.37,282.93,284.73,5919721 +356,TSLA,2018-06-01,285.86,291.95,283.84,291.82,5424386 +357,TSLA,2018-06-04,294.34,299.0,293.55,296.74,4797810 +358,TSLA,2018-06-05,297.7,297.8,286.74,291.13,5995157 +359,TSLA,2018-06-06,300.5,322.17,297.48,319.5,18767268 +360,TSLA,2018-06-07,316.15,330.0,313.58,316.09,14345271 +361,TSLA,2018-06-08,319.0,324.48,317.15,317.66,8205202 +362,TSLA,2018-06-11,322.51,334.66,322.5,332.1,13183473 +363,TSLA,2018-06-12,344.7,354.97,338.0,342.77,22347404 +364,TSLA,2018-06-13,346.71,347.2,339.8,344.78,9469804 +365,TSLA,2018-06-14,347.63,358.75,346.6,357.72,10981023 +366,TSLA,2018-06-15,353.84,364.67,351.25,358.17,10848254 +367,TSLA,2018-06-18,355.4,373.73,354.5,370.83,12073226 +368,TSLA,2018-06-19,365.16,370.0,346.25,352.55,12761903 +369,TSLA,2018-06-20,358.04,364.38,352.0,362.22,8383656 +370,TSLA,2018-06-21,362.0,366.21,346.27,347.51,7967145 +371,TSLA,2018-06-22,351.54,352.25,332.0,333.63,10266059 +372,TSLA,2018-06-25,330.12,338.47,327.5,333.01,6931304 +373,TSLA,2018-06-26,336.05,343.55,325.8,342.0,7452487 +374,TSLA,2018-06-27,345.0,350.79,339.5,344.5,8333727 +375,TSLA,2018-06-28,348.66,357.02,346.11,349.93,8398005 +376,TSLA,2018-06-29,353.33,353.86,342.41,342.95,6492396 +377,TSLA,2018-07-02,360.07,364.78,329.85,335.07,18759764 +378,TSLA,2018-07-03,331.75,332.49,309.69,310.86,12282638 +379,TSLA,2018-07-05,313.76,314.39,296.22,309.16,17476374 +380,TSLA,2018-07-06,304.95,312.07,302.0,308.9,8865451 +381,TSLA,2018-07-09,311.99,318.52,308.0,318.51,7596753 +382,TSLA,2018-07-10,324.56,327.68,319.2,322.47,9471498 +383,TSLA,2018-07-11,315.8,321.94,315.07,318.96,4884076 +384,TSLA,2018-07-12,321.43,323.23,312.77,316.71,5721166 +385,TSLA,2018-07-13,315.58,319.58,309.25,318.87,5875770 +386,TSLA,2018-07-16,311.71,315.16,306.25,310.1,7818655 +387,TSLA,2018-07-17,308.81,324.74,308.5,322.69,6996232 +388,TSLA,2018-07-18,325.0,325.5,316.25,323.85,5624211 +389,TSLA,2018-07-19,316.33,323.54,314.01,320.23,5915345 +390,TSLA,2018-07-20,321.23,323.24,311.71,313.58,5166547 +391,TSLA,2018-07-23,301.84,305.5,292.86,303.2,10992947 +392,TSLA,2018-07-24,304.42,307.72,292.55,297.43,9590784 +393,TSLA,2018-07-25,296.74,309.62,294.5,308.74,7094180 +394,TSLA,2018-07-26,304.85,310.7,303.64,306.65,4630522 +395,TSLA,2018-07-27,307.25,307.69,295.34,297.18,5703326 +396,TSLA,2018-07-30,295.9,296.1,286.13,290.17,6814072 +397,TSLA,2018-07-31,292.25,298.32,289.07,298.14,5076916 +398,TSLA,2018-08-01,297.99,303.0,293.0,300.84,10129430 +399,TSLA,2018-08-02,328.44,349.99,323.16,349.54,23214962 +400,TSLA,2018-08-03,347.81,355.0,342.53,348.17,13656486 +401,TSLA,2018-08-06,345.46,354.98,341.82,341.99,8564331 +402,TSLA,2018-08-07,343.84,387.46,339.15,379.57,30875768 +403,TSLA,2018-08-08,369.09,382.64,367.12,370.34,24571164 +404,TSLA,2018-08-09,365.55,367.01,345.73,352.45,17183812 +405,TSLA,2018-08-10,354.0,360.0,346.0,355.49,11552044 +406,TSLA,2018-08-13,361.13,363.19,349.02,356.41,10463881 +407,TSLA,2018-08-14,358.45,359.2,347.1,347.64,6986427 +408,TSLA,2018-08-15,341.91,344.49,332.14,338.69,9101258 +409,TSLA,2018-08-16,339.91,342.28,333.82,335.45,6064033 +410,TSLA,2018-08-17,323.5,326.77,303.53,305.5,18958612 +411,TSLA,2018-08-20,291.7,308.5,288.2,308.44,17402336 +412,TSLA,2018-08-21,310.61,324.79,309.0,321.9,13172230 +413,TSLA,2018-08-22,320.87,323.88,314.67,321.64,5945955 +414,TSLA,2018-08-23,319.14,327.32,318.1,320.1,5147286 +415,TSLA,2018-08-24,320.7,323.85,319.4,322.82,3602564 +416,TSLA,2018-08-27,318.0,322.43,308.81,319.27,13079288 +417,TSLA,2018-08-28,318.41,318.88,311.19,311.86,7649091 +418,TSLA,2018-08-29,310.27,311.85,303.69,305.01,7447392 +419,TSLA,2018-08-30,302.26,304.6,297.72,303.15,7216706 +420,TSLA,2018-08-31,302.0,305.31,298.6,301.66,5375104 +421,TSLA,2018-09-04,296.94,298.19,288.0,288.95,8350469 +422,TSLA,2018-09-05,285.05,286.78,277.18,280.74,7720821 +423,TSLA,2018-09-06,284.8,291.17,278.88,280.95,7480760 +424,TSLA,2018-09-07,260.1,268.35,252.25,263.24,22491932 +425,TSLA,2018-09-10,273.26,286.03,271.0,285.5,14283528 +426,TSLA,2018-09-11,279.47,282.0,273.55,279.44,9169989 +427,TSLA,2018-09-12,281.44,292.5,278.65,290.54,10015427 +428,TSLA,2018-09-13,288.02,295.0,285.18,289.46,6340336 +429,TSLA,2018-09-14,288.76,297.33,286.52,295.2,6765612 +430,TSLA,2018-09-17,290.04,300.87,288.13,294.84,6887577 +431,TSLA,2018-09-18,296.69,302.64,275.5,284.96,16547522 +432,TSLA,2018-09-19,280.51,300.0,280.5,299.02,8294917 +433,TSLA,2018-09-20,303.56,305.98,293.33,298.33,7349422 +434,TSLA,2018-09-21,297.7,300.58,295.37,299.1,5050478 +435,TSLA,2018-09-24,298.48,303.0,293.58,299.68,4842961 +436,TSLA,2018-09-25,300.0,304.6,296.5,300.99,4481729 +437,TSLA,2018-09-26,301.91,313.89,301.11,309.58,7843216 +438,TSLA,2018-09-27,312.9,314.96,306.91,307.52,8509084 +439,TSLA,2018-09-28,270.26,278.0,260.55,264.77,33649696 +440,TSLA,2018-10-01,305.77,311.44,301.05,310.7,21777596 +441,TSLA,2018-10-02,313.95,316.84,299.15,301.02,11743511 +442,TSLA,2018-10-03,303.33,304.6,291.57,294.8,7994988 +443,TSLA,2018-10-04,293.95,294.0,277.67,281.83,9814212 +444,TSLA,2018-10-05,274.65,274.88,260.0,261.95,17944536 +445,TSLA,2018-10-08,264.52,267.76,249.0,250.56,13472653 +446,TSLA,2018-10-09,255.25,266.77,253.3,262.8,12060574 +447,TSLA,2018-10-10,264.61,265.51,247.77,256.88,12815278 +448,TSLA,2018-10-11,257.53,262.25,249.03,252.23,8167738 +449,TSLA,2018-10-12,261.0,261.99,252.01,258.78,7201404 +450,TSLA,2018-10-15,259.06,263.28,254.54,259.59,6199965 +451,TSLA,2018-10-16,265.7,277.38,262.24,276.59,9526401 +452,TSLA,2018-10-17,282.4,282.7,265.8,271.78,8655542 +453,TSLA,2018-10-18,269.29,271.0,263.0,263.91,5421184 +454,TSLA,2018-10-19,267.39,269.66,253.5,260.0,9375549 +455,TSLA,2018-10-22,260.68,261.86,252.59,260.95,5600260 +456,TSLA,2018-10-23,263.87,297.93,262.1,294.14,19027752 +457,TSLA,2018-10-24,301.05,304.44,285.73,288.5,20058258 +458,TSLA,2018-10-25,317.22,321.0,301.01,314.86,20840724 +459,TSLA,2018-10-26,308.25,339.9,306.65,330.9,27425520 +460,TSLA,2018-10-29,337.47,347.16,326.5,334.85,14486027 +461,TSLA,2018-10-30,328.39,337.9,322.26,329.9,9126704 +462,TSLA,2018-10-31,332.54,342.0,329.1,337.32,7624348 +463,TSLA,2018-11-01,338.26,347.84,334.73,344.28,8000132 +464,TSLA,2018-11-02,343.74,349.2,340.91,346.41,7807971 +465,TSLA,2018-11-05,340.5,343.95,330.14,341.4,7831048 +466,TSLA,2018-11-06,339.07,348.8,336.09,341.06,6762889 +467,TSLA,2018-11-07,343.34,351.18,340.8,348.16,7374522 +468,TSLA,2018-11-08,348.5,357.58,348.44,351.4,7090674 +469,TSLA,2018-11-09,349.0,354.0,345.23,350.51,5098846 +470,TSLA,2018-11-12,348.37,349.78,330.34,331.28,6941523 +471,TSLA,2018-11-13,333.16,344.7,332.2,338.73,5448597 +472,TSLA,2018-11-14,342.7,347.11,337.15,344.0,5040287 +473,TSLA,2018-11-15,342.33,348.58,339.04,348.44,4625719 +474,TSLA,2018-11-16,345.19,355.7,345.12,354.31,7206191 +475,TSLA,2018-11-19,356.34,366.75,352.88,353.47,9708871 +476,TSLA,2018-11-20,341.75,349.8,333.55,347.49,8004709 +477,TSLA,2018-11-21,352.0,353.1,337.4,338.19,4686808 +478,TSLA,2018-11-23,334.35,337.5,325.55,325.83,4202642 +479,TSLA,2018-11-26,325.0,346.22,325.0,346.0,7992141 +480,TSLA,2018-11-27,340.05,346.96,335.5,343.92,6358300 +481,TSLA,2018-11-28,345.99,348.28,342.21,347.87,4127578 +482,TSLA,2018-11-29,347.0,347.5,339.55,341.17,3080724 +483,TSLA,2018-11-30,341.83,351.6,338.26,350.48,5628895 +484,TSLA,2018-12-03,360.0,366.0,352.0,358.49,8306511 +485,TSLA,2018-12-04,356.05,368.68,352.0,359.7,8461945 +486,TSLA,2018-12-06,356.01,367.38,350.76,363.06,7842508 +487,TSLA,2018-12-07,369.0,379.49,357.65,357.96,11511177 +488,TSLA,2018-12-10,360.0,365.98,353.12,365.15,6613455 +489,TSLA,2018-12-11,369.91,372.17,360.23,366.76,6308769 +490,TSLA,2018-12-12,369.42,371.91,365.16,366.6,5027048 +491,TSLA,2018-12-13,370.15,377.44,366.75,376.79,7365854 +492,TSLA,2018-12-14,375.0,377.87,364.33,365.71,6337555 +493,TSLA,2018-12-17,362.0,365.7,343.88,348.42,7674008 +494,TSLA,2018-12-18,350.54,351.55,333.69,337.03,7099999 +495,TSLA,2018-12-19,337.6,347.01,329.74,332.97,8274181 +496,TSLA,2018-12-20,327.05,330.29,311.87,315.38,9071858 +497,TSLA,2018-12-21,317.4,323.47,312.44,319.77,8016801 +498,TSLA,2018-12-24,313.5,314.5,295.2,295.39,5559913 +499,TSLA,2018-12-26,300.0,326.97,294.09,326.09,8163138 +500,TSLA,2018-12-27,319.84,322.17,301.5,316.13,8575133 +501,TSLA,2018-12-28,323.1,336.24,318.41,333.87,9938992 +502,TSLA,2018-12-31,337.79,339.21,325.26,332.8,6302338 diff --git a/samples/quotes/Default.csv b/test_data/quotes/Default.csv similarity index 98% rename from samples/quotes/Default.csv rename to test_data/quotes/Default.csv index 8ceedddb..31dabe86 100644 --- a/samples/quotes/Default.csv +++ b/test_data/quotes/Default.csv @@ -1,503 +1,503 @@ -index,date,open,high,low,close,volume -1,2017-01-03,212.61,213.35,211.52,212.8,96708880 -2,2017-01-04,213.16,214.22,213.15,214.06,83348752 -3,2017-01-05,213.77,214.06,213.02,213.89,82961968 -4,2017-01-06,214.02,215.17,213.42,214.66,75744152 -5,2017-01-09,214.38,214.53,213.91,213.95,49684316 -6,2017-01-10,213.97,214.89,213.52,213.95,67500792 -7,2017-01-11,213.86,214.55,213.13,214.55,79014928 -8,2017-01-12,213.99,214.22,212.53,214.02,76329760 -9,2017-01-13,214.21,214.84,214.17,214.51,66385084 -10,2017-01-17,213.81,214.25,213.33,213.75,64821664 -11,2017-01-18,214.02,214.27,213.42,214.22,57997156 -12,2017-01-19,214.31,214.46,212.96,213.43,70503512 -13,2017-01-20,214.18,214.75,213.49,214.21,136721344 -14,2017-01-23,213.85,214.28,212.83,213.66,79450624 -15,2017-01-24,213.89,215.48,213.77,215.03,101142584 -16,2017-01-25,216.07,216.89,215.89,216.89,89374928 -17,2017-01-26,216.73,217.02,216.36,216.66,63477304 -18,2017-01-27,216.75,216.91,216.12,216.32,63202528 -19,2017-01-30,215.57,215.59,213.9,214.98,84399624 -20,2017-01-31,214.44,215.03,213.82,214.96,80317680 -21,2017-02-01,215.65,215.96,214.4,215.05,83743792 -22,2017-02-02,214.65,215.5,214.29,215.19,73730552 -23,2017-02-03,216.18,216.87,215.84,216.67,85273832 -24,2017-02-06,216.23,216.66,215.92,216.28,61169192 -25,2017-02-07,216.71,216.97,216.09,216.29,61318484 -26,2017-02-08,215.98,216.72,215.7,216.58,54581376 -27,2017-02-09,216.88,218.19,216.84,217.86,69811760 -28,2017-02-10,218.24,218.97,217.88,218.72,69875952 -29,2017-02-13,219.26,220.19,219.23,219.91,58408632 -30,2017-02-14,219.71,220.8,219.33,220.79,75266840 -31,2017-02-15,220.55,222.15,220.5,221.94,91860344 -32,2017-02-16,221.98,222.16,220.93,221.75,89676304 -33,2017-02-17,221.03,222.1,221.01,222.1,81718352 -34,2017-02-21,222.51,223.62,222.5,223.43,94146880 -35,2017-02-22,222.98,223.47,222.8,223.23,65747160 -36,2017-02-23,223.79,223.81,222.55,223.38,78978816 -37,2017-02-24,222.45,223.71,222.41,223.66,87198608 -38,2017-02-27,223.57,224.2,223.29,224.01,59819992 -39,2017-02-28,223.6,223.86,222.98,223.41,102631472 -40,2017-03-01,225.22,227.04,225.2,226.53,157879712 -41,2017-03-02,226.33,226.34,225.05,225.11,74353376 -42,2017-03-03,225.01,225.43,224.6,225.25,86767480 -43,2017-03-06,224.38,224.97,223.92,224.58,58630368 -44,2017-03-07,224.25,224.64,223.68,223.91,68910464 -45,2017-03-08,224.23,224.51,223.34,223.49,82739456 -46,2017-03-09,223.62,224.13,222.72,223.78,95986360 -47,2017-03-10,224.82,224.87,223.52,224.56,86785840 -48,2017-03-13,224.49,224.72,224.13,224.67,60604724 -49,2017-03-14,224.08,224.13,223.14,223.81,63382108 -50,2017-03-15,224.44,226.21,224.18,225.75,101699816 -51,2017-03-16,225.9,225.99,224.95,225.31,82924856 -52,2017-03-17,225.59,225.8,224.91,224.91,93798120 -53,2017-03-20,224.91,225.22,224.24,224.66,55368008 -54,2017-03-21,225.33,225.46,221.64,221.78,138912016 -55,2017-03-22,221.82,222.61,221.13,222.3,102826864 -56,2017-03-23,222.04,223.31,221.66,222.06,105821032 -57,2017-03-24,222.4,223.02,221.05,221.9,118567344 -58,2017-03-27,220.07,221.96,219.77,221.67,92167056 -59,2017-03-28,221.34,223.75,221.22,223.29,98521432 -60,2017-03-29,222.97,223.75,222.72,223.5,65288636 -61,2017-03-30,223.43,224.43,223.24,224.21,59795288 -62,2017-03-31,223.84,224.42,223.63,223.69,77706304 -63,2017-04-03,223.74,223.96,221.95,223.3,90156280 -64,2017-04-04,222.98,223.53,222.56,223.44,59508952 -65,2017-04-05,224.18,225.25,222.55,222.78,114663488 -66,2017-04-06,222.93,223.97,222.44,223.4,72861232 -67,2017-04-07,223.13,223.93,222.64,223.17,78422128 -68,2017-04-10,223.33,224.18,222.73,223.31,71258848 -69,2017-04-11,222.89,223.15,221.41,223.04,92789720 -70,2017-04-12,222.74,222.95,221.82,222.06,86275816 -71,2017-04-13,221.69,222.5,220.62,220.62,97885392 -72,2017-04-17,221.19,222.58,220.97,222.58,72091488 -73,2017-04-18,221.77,222.5,221.16,221.91,87710560 -74,2017-04-19,222.53,222.94,221.26,221.5,72401856 -75,2017-04-20,222.18,223.79,221.83,223.31,97560568 -76,2017-04-21,223.22,223.28,222.16,222.6,116338368 -77,2017-04-24,225.05,225.27,222.57,225.04,125633672 -78,2017-04-25,225.75,226.73,225.65,226.35,80831256 -79,2017-04-26,226.31,227.28,226.16,226.21,89266768 -80,2017-04-27,226.56,226.73,225.81,226.4,60503960 -81,2017-04-28,226.68,226.71,225.76,225.91,66956400 -82,2017-05-01,226.48,226.94,226.02,226.48,70486576 -83,2017-05-02,226.63,226.76,226.12,226.56,60467504 -84,2017-05-03,226.11,226.66,225.55,226.29,77078864 -85,2017-05-04,226.62,226.71,225.62,226.55,64774736 -86,2017-05-05,226.96,227.46,226.48,227.44,65342296 -87,2017-05-08,227.49,227.65,226.94,227.41,50993060 -88,2017-05-09,227.69,227.91,226.82,227.2,54130976 -89,2017-05-10,227.15,227.61,226.92,227.61,57219496 -90,2017-05-11,227.11,227.32,225.95,227.14,65718612 -91,2017-05-12,226.87,227.19,226.47,226.76,56817892 -92,2017-05-15,227.23,228.15,227.21,228.01,65255528 -93,2017-05-16,228.34,228.36,227.38,227.8,54003024 -94,2017-05-17,225.93,226.44,223.7,223.76,181451968 -95,2017-05-18,223.68,225.59,223.39,224.66,112816072 -96,2017-05-19,225.2,226.86,225.14,226.12,121208928 -97,2017-05-22,226.68,227.45,226.61,227.27,64298244 -98,2017-05-23,227.68,227.96,227.26,227.78,50946640 -99,2017-05-24,228.03,228.42,227.66,228.31,51831288 -100,2017-05-25,228.87,229.7,228.64,229.4,67524256 -101,2017-05-26,229.19,229.53,229.1,229.35,49142620 -102,2017-05-30,229.0,229.43,228.83,229.15,37098796 -103,2017-05-31,229.47,229.51,228.34,229.09,96742576 -104,2017-06-01,229.6,230.94,229.28,230.92,72678144 -105,2017-06-02,230.97,231.86,230.65,231.69,93444032 -106,2017-06-05,231.5,231.81,231.3,231.51,47107480 -107,2017-06-06,230.9,231.51,230.69,230.77,53089976 -108,2017-06-07,231.14,231.45,230.41,231.2,57061952 -109,2017-06-08,231.31,231.84,230.74,231.32,69504536 -110,2017-06-09,231.61,232.48,229.58,230.96,139383184 -111,2017-06-12,230.7,230.97,229.99,230.92,90748160 -112,2017-06-13,231.51,232.1,231.13,232.05,63303744 -113,2017-06-14,232.34,232.35,230.85,231.75,82837904 -114,2017-06-15,230.27,231.44,229.97,231.31,70046440 -115,2017-06-16,231.48,231.54,230.4,231.36,88676880 -116,2017-06-19,232.26,233.35,232.16,233.28,68299992 -117,2017-06-20,232.89,232.9,231.69,231.71,59681776 -118,2017-06-21,232.1,232.26,231.14,231.65,58707680 -119,2017-06-22,231.66,232.21,231.36,231.55,46301224 -120,2017-06-23,231.61,232.19,231.19,231.82,70253848 -121,2017-06-26,232.56,233.02,231.74,231.98,59465848 -122,2017-06-27,231.74,232.06,230.09,230.11,86259016 -123,2017-06-28,231.22,232.38,230.97,232.17,73458688 -124,2017-06-29,232.33,232.39,228.8,230.13,112165824 -125,2017-06-30,231.01,231.42,230.34,230.56,91055080 -126,2017-07-03,231.59,232.06,230.95,230.95,41063396 -127,2017-07-05,231.35,231.71,230.46,231.48,57082112 -128,2017-07-06,230.64,230.77,229.16,229.36,69339864 -129,2017-07-07,229.99,231.01,229.38,230.85,60799664 -130,2017-07-10,230.7,231.51,230.52,231.1,38451396 -131,2017-07-11,230.9,231.27,229.65,230.93,52810484 -132,2017-07-12,231.99,232.84,231.99,232.66,62517696 -133,2017-07-13,232.67,233.18,232.42,233.05,41396728 -134,2017-07-14,233.06,234.53,232.95,234.14,63201796 -135,2017-07-17,234.05,234.47,233.92,234.11,35167316 -136,2017-07-18,233.66,234.29,233.29,234.24,44827112 -137,2017-07-19,234.58,235.51,234.57,235.5,53523280 -138,2017-07-20,235.78,235.91,235.01,235.61,49434036 -139,2017-07-21,234.98,235.43,234.73,235.4,93037592 -140,2017-07-24,235.31,235.49,234.83,235.34,48896096 -141,2017-07-25,236.16,236.28,235.67,235.91,57593908 -142,2017-07-26,236.23,236.27,235.64,235.92,49895744 -143,2017-07-27,236.43,236.47,234.26,235.7,74217968 -144,2017-07-28,235.18,235.57,234.68,235.43,52531244 -145,2017-07-31,235.87,235.97,235.07,235.29,69049712 -146,2017-08-01,235.95,235.99,235.24,235.82,57735292 -147,2017-08-02,235.96,236.09,234.91,235.93,49513776 -148,2017-08-03,235.81,235.84,235.17,235.48,42848608 -149,2017-08-04,236.01,236.27,235.49,235.9,63127488 -150,2017-08-07,235.98,236.34,235.87,236.34,33555464 -151,2017-08-08,236.0,237.33,235.35,235.76,64729500 -152,2017-08-09,235.01,235.81,234.62,235.75,65687312 -153,2017-08-10,234.84,234.98,232.37,232.42,126355448 -154,2017-08-11,232.67,233.42,232.41,232.77,78521472 -155,2017-08-14,234.17,235.31,234.13,235.07,76866480 -156,2017-08-15,235.49,235.51,234.71,235.05,57937020 -157,2017-08-16,235.62,236.06,234.99,235.46,59481648 -158,2017-08-17,234.79,235.13,231.79,231.79,134757072 -159,2017-08-18,231.6,232.83,230.94,231.42,143417408 -160,2017-08-21,231.36,231.89,230.58,231.6,68662792 -161,2017-08-22,232.24,234.2,232.22,234.03,66219544 -162,2017-08-23,232.97,233.65,232.81,233.19,52652352 -163,2017-08-24,233.61,233.78,232.41,232.64,53216420 -164,2017-08-25,233.51,234.19,233.02,233.19,67589040 -165,2017-08-28,233.77,233.8,232.74,233.2,42544052 -166,2017-08-29,231.76,233.75,231.63,233.46,53629680 -167,2017-08-30,233.44,234.87,233.24,234.57,65056144 -168,2017-08-31,235.25,236.25,234.61,235.98,108866560 -169,2017-09-01,236.39,236.78,236.15,236.31,65031164 -170,2017-09-05,235.76,236.01,233.56,234.62,95856440 -171,2017-09-06,235.36,235.78,234.78,235.42,60741564 -172,2017-09-07,235.75,235.77,234.94,235.39,60865172 -173,2017-09-08,235.07,235.62,234.85,235.11,66946052 -174,2017-09-11,236.51,237.71,236.49,237.62,74845424 -175,2017-09-12,238.02,238.46,237.82,238.42,59670932 -176,2017-09-13,238.11,238.57,237.98,238.54,62116640 -177,2017-09-14,238.18,238.68,237.99,238.46,100101416 -178,2017-09-15,238.3,238.88,238.19,238.78,99592680 -179,2017-09-18,239.18,239.67,238.87,239.29,48250824 -180,2017-09-19,239.56,239.62,239.17,239.53,49161788 -181,2017-09-20,239.62,239.74,238.52,239.61,62171164 -182,2017-09-21,239.44,239.54,238.78,238.97,50313136 -183,2017-09-22,238.65,239.2,238.62,239.02,53446664 -184,2017-09-25,238.74,239.13,237.72,238.53,59552032 -185,2017-09-26,239.0,239.27,238.41,238.68,56439616 -186,2017-09-27,239.44,240.03,238.47,239.6,84532616 -187,2017-09-28,239.3,239.98,239.2,239.89,46730936 -188,2017-09-29,239.88,240.82,239.68,240.74,89308704 -189,2017-10-02,240.98,241.78,240.8,241.78,61596044 -190,2017-10-03,241.91,242.33,241.69,242.3,69722704 -191,2017-10-04,242.13,242.85,242.01,242.58,58392872 -192,2017-10-05,242.95,244.04,242.62,244.02,66291980 -193,2017-10-06,243.53,244.06,243.25,243.74,84161696 -194,2017-10-09,243.99,244.06,243.05,243.34,37363944 -195,2017-10-10,243.96,244.4,243.37,243.98,44934412 -196,2017-10-11,243.88,244.37,243.7,244.37,49752644 -197,2017-10-12,244.02,244.41,243.74,244.0,49116908 -198,2017-10-13,244.48,244.61,244.0,244.3,57189416 -199,2017-10-16,244.55,244.84,244.18,244.63,39887916 -200,2017-10-17,244.57,244.85,244.33,244.8,32936836 -201,2017-10-18,245.21,245.26,244.83,245.04,42670820 -202,2017-10-19,244.18,245.14,243.72,245.1,64602432 -203,2017-10-20,245.98,246.4,245.09,246.37,93063952 -204,2017-10-23,246.72,246.75,245.33,245.41,66701640 -205,2017-10-24,245.88,246.1,245.45,245.84,69853928 -206,2017-10-25,245.48,245.6,243.39,244.63,108236672 -207,2017-10-26,245.3,245.59,244.81,244.94,72840760 -208,2017-10-27,245.76,247.12,244.95,246.94,89292576 -209,2017-10-30,246.33,246.84,245.7,246.02,56652224 -210,2017-10-31,246.44,246.69,246.08,246.41,62933720 -211,2017-11-01,247.26,247.63,246.33,246.73,56565660 -212,2017-11-02,246.66,246.98,245.49,246.83,58910404 -213,2017-11-03,247.0,247.7,246.55,247.65,62187496 -214,2017-11-06,247.51,248.18,247.43,248.04,51817160 -215,2017-11-07,248.15,248.52,247.31,247.86,60008920 -216,2017-11-08,247.67,248.39,247.37,248.29,52669760 -217,2017-11-09,246.96,247.6,245.65,247.39,99230672 -218,2017-11-10,246.96,247.5,246.62,247.31,62599644 -219,2017-11-13,246.56,247.79,246.52,247.54,52418324 -220,2017-11-14,246.66,247.08,245.8,246.96,63988136 -221,2017-11-15,245.9,246.48,244.95,245.73,84334432 -222,2017-11-16,246.76,248.22,246.72,247.82,70731712 -223,2017-11-17,247.43,247.79,247.0,247.09,79059392 -224,2017-11-20,247.36,247.73,247.09,247.51,50171324 -225,2017-11-21,248.35,249.33,247.47,249.13,72192504 -226,2017-11-22,249.14,249.28,248.73,248.91,46996584 -227,2017-11-24,249.45,249.6,249.29,249.48,29070892 -228,2017-11-27,249.53,249.86,249.14,249.36,54553804 -229,2017-11-28,249.87,251.92,249.77,251.89,103286312 -230,2017-11-29,252.03,252.62,251.25,251.74,80891176 -231,2017-11-30,252.74,254.94,252.66,253.94,133469840 -232,2017-12-01,253.7,254.23,249.87,253.41,171557392 -233,2017-12-04,255.19,255.65,253.05,253.11,98140184 -234,2017-12-05,253.38,254.07,252.05,252.2,81394656 -235,2017-12-06,251.89,252.71,251.74,252.24,79207304 -236,2017-12-07,252.1,253.38,251.96,253.04,80584848 -237,2017-12-08,253.92,254.43,253.0,254.42,79901608 -238,2017-12-11,254.49,255.25,254.39,255.19,86699232 -239,2017-12-12,255.43,256.15,255.22,255.64,88909792 -240,2017-12-13,255.9,256.38,255.51,255.61,107391488 -241,2017-12-14,255.93,256.06,254.51,254.56,105055176 -242,2017-12-15,255.66,257.19,255.6,256.68,150146832 -243,2017-12-18,258.21,258.7,258.1,258.31,86856320 -244,2017-12-19,258.58,258.63,257.24,257.32,85536976 -245,2017-12-20,258.38,258.44,256.86,257.18,79690000 -246,2017-12-21,257.87,258.49,257.44,257.71,69598728 -247,2017-12-22,257.73,257.77,257.06,257.65,81734768 -248,2017-12-26,257.2,257.58,257.04,257.34,46976656 -249,2017-12-27,257.52,257.86,257.16,257.46,59962032 -250,2017-12-28,258.01,258.04,257.59,257.99,46843448 -251,2017-12-29,258.63,258.65,256.81,257.02,99683152 -252,2018-01-02,257.96,258.9,257.54,258.86,89973440 -253,2018-01-03,259.04,260.66,259.04,260.5,93518840 -254,2018-01-04,261.2,262.12,260.57,261.59,83723648 -255,2018-01-05,262.46,263.47,261.92,263.34,86721784 -256,2018-01-08,263.23,263.99,262.91,263.82,59513708 -257,2018-01-09,264.28,265.1,263.97,264.42,59445976 -258,2018-01-10,263.59,264.3,262.86,264.01,72238032 -259,2018-01-11,264.62,265.94,264.44,265.94,64749016 -260,2018-01-12,266.23,267.86,265.9,267.67,94293048 -261,2018-01-16,269.05,269.76,266.0,266.76,110634704 -262,2018-01-17,267.78,269.72,266.76,269.3,117595008 -263,2018-01-18,269.17,269.64,268.31,268.85,104584464 -264,2018-01-19,269.48,270.07,268.85,270.07,146315344 -265,2018-01-22,269.84,272.27,269.78,272.27,94818768 -266,2018-01-23,272.31,273.16,271.96,272.84,100801672 -267,2018-01-24,273.55,274.2,271.45,272.74,139977680 -268,2018-01-25,273.68,273.79,271.99,272.85,87825816 -269,2018-01-26,273.77,276.06,273.49,276.01,111868160 -270,2018-01-29,275.39,275.87,274.01,274.18,93568600 -271,2018-01-30,272.18,274.24,270.85,271.37,136842368 -272,2018-01-31,272.3,272.85,270.33,271.51,123502168 -273,2018-02-01,270.71,272.62,270.33,271.2,93552120 -274,2018-02-02,269.75,269.9,265.25,265.29,179804944 -275,2018-02-05,263.37,265.68,253.6,254.2,305963968 -276,2018-02-06,250.35,259.76,249.16,259.21,368619296 -277,2018-02-07,258.6,262.32,257.71,257.8,173784240 -278,2018-02-08,258.13,258.28,248.09,248.13,255885040 -279,2018-02-09,251.18,253.89,243.59,251.86,294421856 -280,2018-02-12,254.1,257.16,252.02,255.56,149239040 -281,2018-02-13,254.24,256.79,253.6,256.19,84333360 -282,2018-02-14,254.56,260.04,254.55,259.65,125358160 -283,2018-02-15,261.56,262.97,258.86,262.96,115457688 -284,2018-02-16,262.28,265.17,262.23,263.04,166561968 -285,2018-02-20,262.0,263.58,260.53,261.39,89676400 -286,2018-02-21,261.87,264.59,259.99,260.09,102669592 -287,2018-02-22,261.1,262.98,259.7,260.43,114742312 -288,2018-02-23,261.77,264.58,261.25,264.58,96318072 -289,2018-02-26,265.76,267.76,265.11,267.65,89802808 -290,2018-02-27,267.86,268.63,264.24,264.31,102893264 -291,2018-02-28,265.51,266.01,261.29,261.63,126575120 -292,2018-03-01,261.4,263.1,256.19,257.83,183626128 -293,2018-03-02,256.0,259.77,255.05,259.16,144408144 -294,2018-03-05,257.86,262.83,257.74,262.15,101032888 -295,2018-03-06,263.22,263.31,261.18,262.82,82245904 -296,2018-03-07,260.45,263.11,260.24,262.72,90396808 -297,2018-03-08,263.46,264.13,262.37,263.99,69462520 -298,2018-03-09,265.53,268.59,265.19,268.59,117975584 -299,2018-03-12,268.9,269.59,267.83,268.25,74678496 -300,2018-03-13,269.52,270.07,265.85,266.52,95490048 -301,2018-03-14,267.57,267.77,264.54,265.15,109949368 -302,2018-03-15,265.71,266.41,264.31,264.86,86627344 -303,2018-03-16,265.44,266.3,265.09,265.15,103769888 -304,2018-03-19,264.32,265.34,259.75,261.56,112937344 -305,2018-03-20,261.99,262.7,261.26,262.0,61797672 -306,2018-03-21,261.96,264.25,261.27,261.5,81397104 -307,2018-03-22,259.06,259.99,254.66,254.96,153866192 -308,2018-03-23,255.45,256.27,249.32,249.53,189801520 -309,2018-03-26,253.48,256.67,250.84,256.36,146803168 -310,2018-03-27,257.38,257.96,250.29,252.0,134378272 -311,2018-03-28,252.14,253.97,250.04,251.25,151452896 -312,2018-03-29,252.5,256.5,251.26,254.46,128487112 -313,2018-04-02,253.88,254.44,246.26,248.97,192647056 -314,2018-04-03,250.32,252.68,248.36,252.16,124052768 -315,2018-04-04,248.27,255.63,248.13,254.86,127939576 -316,2018-04-05,256.78,257.84,255.59,256.87,85474776 -317,2018-04-06,254.72,256.36,249.48,251.14,185650928 -318,2018-04-09,252.74,256.1,251.35,252.38,109043264 -319,2018-04-10,255.54,257.26,254.3,256.4,109178536 -320,2018-04-11,254.77,256.87,254.69,255.05,94252208 -321,2018-04-12,256.5,258.18,256.31,257.15,71242736 -322,2018-04-13,258.58,258.71,255.29,256.4,87984192 -323,2018-04-16,258.18,259.34,257.29,258.5,65570252 -324,2018-04-17,260.44,261.93,259.88,261.27,66890592 -325,2018-04-18,261.75,262.34,260.96,261.46,59260488 -326,2018-04-19,260.75,260.97,258.88,260.01,80307456 -327,2018-04-20,259.93,260.18,256.84,257.81,103366016 -328,2018-04-23,258.44,259.04,256.59,257.77,67796416 -329,2018-04-24,258.89,259.13,252.65,254.3,116739904 -330,2018-04-25,254.23,255.41,252.24,254.93,107386584 -331,2018-04-26,256.05,258.42,255.56,257.52,70044640 -332,2018-04-27,258.18,258.51,256.73,257.76,59001736 -333,2018-04-30,258.44,259.04,255.7,255.78,84988424 -334,2018-05-01,255.16,256.35,253.46,256.23,76737024 -335,2018-05-02,256.02,256.91,254.08,254.51,89317992 -336,2018-05-03,253.6,254.66,250.5,253.95,140965808 -337,2018-05-04,252.89,257.98,252.53,257.24,94336840 -338,2018-05-07,258.08,259.17,257.32,258.11,57193284 -339,2018-05-08,257.7,258.5,256.4,258.11,69804000 -340,2018-05-09,258.84,260.95,258.27,260.6,61703432 -341,2018-05-10,261.41,263.4,261.3,263.04,74524544 -342,2018-05-11,263.17,264.13,262.61,263.84,61915812 -343,2018-05-14,264.31,265.03,263.37,263.97,56661420 -344,2018-05-15,262.62,262.64,261.11,262.15,90007968 -345,2018-05-16,262.19,263.75,262.16,263.25,55784492 -346,2018-05-17,262.96,264.21,262.18,263.03,58466824 -347,2018-05-18,262.65,263.05,261.98,262.37,66565792 -348,2018-05-21,264.0,264.93,262.39,264.34,60007156 -349,2018-05-22,264.91,265.2,263.25,263.61,54774884 -350,2018-05-23,262.22,264.36,262.04,264.33,66903156 -351,2018-05-24,263.9,264.2,261.84,263.79,78640328 -352,2018-05-25,263.16,263.85,262.61,263.16,58299660 -353,2018-05-29,261.39,262.22,258.92,260.14,119866288 -354,2018-05-30,261.57,264.09,261.49,263.61,72057608 -355,2018-05-31,263.16,263.49,261.33,261.99,96713160 -356,2018-06-01,263.42,264.9,263.34,264.57,73691520 -357,2018-06-04,265.47,266.1,265.2,265.82,46934832 -358,2018-06-05,265.97,266.43,265.13,266.02,52881036 -359,2018-06-06,266.68,268.36,266.01,268.24,64874192 -360,2018-06-07,268.77,269.09,267.22,268.21,75460928 -361,2018-06-08,267.71,269.06,267.53,269.0,74602920 -362,2018-06-11,269.25,270.15,269.12,269.36,60903392 -363,2018-06-12,269.82,270.11,269.0,269.71,74798688 -364,2018-06-13,269.97,270.25,268.63,268.85,81770464 -365,2018-06-14,269.8,270.11,268.88,269.53,79730104 -366,2018-06-15,268.67,269.55,267.45,269.18,123585600 -367,2018-06-18,267.59,268.77,267.07,268.63,54479888 -368,2018-06-19,266.14,267.84,265.69,267.6,100410976 -369,2018-06-20,268.35,268.78,267.69,268.06,55373416 -370,2018-06-21,268.05,268.07,265.83,266.38,73159376 -371,2018-06-22,267.76,267.88,266.62,266.86,58283384 -372,2018-06-25,265.6,265.77,261.38,263.23,141924096 -373,2018-06-26,263.85,264.74,263.02,263.81,70710976 -374,2018-06-27,264.45,266.01,261.46,261.63,108213904 -375,2018-06-28,261.57,263.96,260.79,263.12,78913504 -376,2018-06-29,264.32,265.81,263.37,263.5,100473760 -377,2018-07-02,261.78,264.24,261.52,264.06,65431128 -378,2018-07-03,265.05,265.15,262.67,263.13,43432576 -379,2018-07-05,264.36,265.35,263.19,265.28,58606568 -380,2018-07-06,265.31,267.93,264.89,267.52,68456816 -381,2018-07-09,268.62,269.99,268.57,269.93,52042820 -382,2018-07-10,270.43,271.01,270.11,270.9,53501064 -383,2018-07-11,269.2,270.07,268.59,268.92,79329656 -384,2018-07-12,270.3,271.42,269.64,271.36,61899772 -385,2018-07-13,271.16,271.9,270.67,271.57,49659024 -386,2018-07-16,271.62,271.78,270.84,271.33,49624096 -387,2018-07-17,270.48,272.85,270.43,272.43,53860032 -388,2018-07-18,272.51,273.12,272.03,273.0,45910016 -389,2018-07-19,272.27,272.69,271.45,271.97,63225212 -390,2018-07-20,271.75,272.44,271.48,271.66,84804656 -391,2018-07-23,271.44,272.39,271.06,272.16,48436568 -392,2018-07-24,273.71,274.46,272.58,273.53,70035320 -393,2018-07-25,273.26,276.22,273.21,275.87,81211824 -394,2018-07-26,275.08,275.96,274.97,275.21,59629476 -395,2018-07-27,275.57,275.68,272.34,273.35,79050080 -396,2018-07-30,273.44,273.61,271.35,271.92,65624404 -397,2018-07-31,272.76,273.93,272.34,273.26,70594928 -398,2018-08-01,273.49,274.04,272.1,272.81,55443260 -399,2018-08-02,271.38,274.48,271.15,274.29,65298924 -400,2018-08-03,274.43,275.52,274.23,275.47,55527740 -401,2018-08-06,275.51,276.82,275.08,276.48,40564136 -402,2018-08-07,277.21,277.81,277.06,277.39,44471960 -403,2018-08-08,277.21,277.71,276.77,277.27,43357916 -404,2018-08-09,277.34,277.77,276.74,276.9,36771464 -405,2018-08-10,275.32,275.91,274.26,275.04,79351592 -406,2018-08-13,275.34,276.01,273.69,274.01,67673568 -407,2018-08-14,274.81,276.02,274.38,275.76,45136396 -408,2018-08-15,274.28,274.44,272.13,273.7,105964064 -409,2018-08-16,275.27,276.87,275.23,275.91,72033608 -410,2018-08-17,275.69,277.37,275.24,276.89,67555760 -411,2018-08-20,277.38,277.77,276.89,277.48,40982744 -412,2018-08-21,278.04,279.07,277.52,278.13,69258080 -413,2018-08-22,277.68,278.54,277.39,277.96,46321688 -414,2018-08-23,277.77,278.71,277.24,277.59,50657548 -415,2018-08-24,278.23,279.42,278.17,279.27,59184624 -416,2018-08-27,280.58,281.59,280.4,281.47,58757348 -417,2018-08-28,281.98,282.09,281.1,281.61,48329404 -418,2018-08-29,281.84,283.37,281.57,283.12,63300776 -419,2018-08-30,282.6,283.0,281.32,281.98,63037208 -420,2018-08-31,281.53,282.47,280.99,281.98,68093544 -421,2018-09-04,281.53,281.89,280.4,281.5,59294748 -422,2018-09-05,281.11,281.33,279.63,280.74,74591480 -423,2018-09-06,280.86,281.19,278.77,279.9,67855744 -424,2018-09-07,278.75,280.42,278.49,279.35,75695528 -425,2018-09-10,280.46,280.75,279.62,279.84,51693300 -426,2018-09-11,279.13,281.25,278.75,280.76,52022324 -427,2018-09-12,280.77,281.49,279.96,280.83,61576576 -428,2018-09-13,281.99,282.69,281.68,282.49,52540928 -429,2018-09-14,282.71,282.92,281.68,282.54,56706020 -430,2018-09-17,282.48,282.52,280.74,281.04,70258840 -431,2018-09-18,281.28,283.22,281.25,282.57,63758804 -432,2018-09-19,282.63,283.33,282.48,282.87,50529584 -433,2018-09-20,284.25,285.51,282.88,285.16,103323632 -434,2018-09-21,285.97,286.1,284.72,284.9,108104552 -435,2018-09-24,284.27,284.42,283.32,283.95,54738760 -436,2018-09-25,284.45,284.57,283.43,283.69,45474200 -437,2018-09-26,283.85,285.14,282.38,282.84,81724024 -438,2018-09-27,283.36,284.82,283.06,283.63,60723896 -439,2018-09-28,282.95,284.21,282.91,283.66,71835632 -440,2018-10-01,285.02,285.82,283.91,284.65,63623792 -441,2018-10-02,284.48,285.26,284.07,284.48,48434264 -442,2018-10-03,285.63,286.09,284.25,284.64,66304540 -443,2018-10-04,284.11,284.17,280.68,282.41,114321768 -444,2018-10-05,282.66,283.22,279.27,280.83,108588344 -445,2018-10-08,280.08,281.22,278.57,280.83,89925664 -446,2018-10-09,280.41,281.85,279.81,280.42,76188928 -447,2018-10-10,279.87,279.94,271.13,271.54,220074688 -448,2018-10-11,270.35,272.13,263.8,265.56,281680000 -449,2018-10-12,270.05,270.36,265.76,269.25,187745152 -450,2018-10-15,268.86,270.31,267.64,267.74,104808584 -451,2018-10-16,269.88,274.0,269.37,273.59,121198672 -452,2018-10-17,273.63,274.32,270.82,273.64,113378952 -453,2018-10-18,272.62,273.27,268.29,269.69,137906032 -454,2018-10-19,270.4,272.52,268.78,269.54,143383136 -455,2018-10-22,270.27,270.63,267.75,268.33,84466760 -456,2018-10-23,264.37,268.2,262.09,266.97,149994752 -457,2018-10-24,266.69,267.11,258.27,258.88,182231472 -458,2018-10-25,260.89,265.21,259.77,263.52,141497248 -459,2018-10-26,259.46,264.42,255.92,258.89,206590848 -460,2018-10-29,262.27,263.69,253.54,257.45,164749392 -461,2018-10-30,257.27,261.61,256.73,261.27,161025888 -462,2018-10-31,264.08,266.6,263.56,264.06,131489024 -463,2018-11-01,265.01,267.08,263.81,266.87,101971008 -464,2018-11-02,268.08,268.55,263.04,265.29,125685896 -465,2018-11-05,265.82,267.36,264.76,266.75,67255520 -466,2018-11-06,266.68,268.62,266.62,268.44,61581152 -467,2018-11-07,270.82,274.27,270.35,274.19,105309120 -468,2018-11-08,273.31,274.39,272.44,273.69,67216992 -469,2018-11-09,272.25,272.46,269.47,271.02,101271544 -470,2018-11-12,270.46,270.72,265.39,265.95,102153984 -471,2018-11-13,266.46,268.64,264.66,265.45,100619768 -472,2018-11-14,267.5,267.94,261.93,263.64,128454960 -473,2018-11-15,262.25,266.9,260.53,266.39,138463488 -474,2018-11-16,265.19,268.08,264.62,267.08,129820216 -475,2018-11-19,266.42,266.74,261.56,262.57,105626432 -476,2018-11-20,258.92,260.52,256.76,257.71,139406240 -477,2018-11-21,259.4,260.66,258.58,258.58,77444168 -478,2018-11-23,256.79,258.39,256.68,256.86,43873168 -479,2018-11-26,259.33,261.25,258.9,261.0,81971728 -480,2018-11-27,259.87,261.88,259.21,261.88,77381344 -481,2018-11-28,263.05,267.91,261.81,267.91,130805744 -482,2018-11-29,267.06,268.86,265.82,267.33,84395640 -483,2018-11-30,267.16,269.57,266.81,268.96,100648032 -484,2018-12-03,273.47,273.59,270.77,272.52,105581352 -485,2018-12-04,271.61,272.08,263.35,263.69,182415248 -486,2018-12-06,259.46,263.41,256.07,263.29,209266640 -487,2018-12-07,262.92,264.63,256.25,257.17,165025936 -488,2018-12-10,256.98,258.72,252.34,257.66,155214672 -489,2018-12-11,261.16,261.37,256.11,257.72,124528112 -490,2018-12-12,260.98,262.47,258.93,259.01,100414888 -491,2018-12-13,260.05,260.99,257.71,258.93,99068200 -492,2018-12-14,256.58,257.62,253.54,254.15,119871688 -493,2018-12-17,253.1,254.32,247.37,249.16,169610592 -494,2018-12-18,250.95,251.69,247.13,248.89,137862544 -495,2018-12-19,248.97,253.1,243.3,245.16,220342928 -496,2018-12-20,243.79,245.51,238.71,241.17,258325808 -497,2018-12-21,242.16,245.07,235.52,236.23,260180208 -498,2018-12-24,234.6,236.36,229.92,229.99,150100704 -499,2018-12-26,231.59,241.61,229.42,241.61,222622048 -500,2018-12-27,238.06,243.68,234.52,243.46,189794032 -501,2018-12-28,244.94,246.73,241.87,243.15,155998912 -502,2018-12-31,244.92,245.54,242.87,245.28,147031456 +index,date,open,high,low,close,volume +1,2017-01-03,212.61,213.35,211.52,212.8,96708880 +2,2017-01-04,213.16,214.22,213.15,214.06,83348752 +3,2017-01-05,213.77,214.06,213.02,213.89,82961968 +4,2017-01-06,214.02,215.17,213.42,214.66,75744152 +5,2017-01-09,214.38,214.53,213.91,213.95,49684316 +6,2017-01-10,213.97,214.89,213.52,213.95,67500792 +7,2017-01-11,213.86,214.55,213.13,214.55,79014928 +8,2017-01-12,213.99,214.22,212.53,214.02,76329760 +9,2017-01-13,214.21,214.84,214.17,214.51,66385084 +10,2017-01-17,213.81,214.25,213.33,213.75,64821664 +11,2017-01-18,214.02,214.27,213.42,214.22,57997156 +12,2017-01-19,214.31,214.46,212.96,213.43,70503512 +13,2017-01-20,214.18,214.75,213.49,214.21,136721344 +14,2017-01-23,213.85,214.28,212.83,213.66,79450624 +15,2017-01-24,213.89,215.48,213.77,215.03,101142584 +16,2017-01-25,216.07,216.89,215.89,216.89,89374928 +17,2017-01-26,216.73,217.02,216.36,216.66,63477304 +18,2017-01-27,216.75,216.91,216.12,216.32,63202528 +19,2017-01-30,215.57,215.59,213.9,214.98,84399624 +20,2017-01-31,214.44,215.03,213.82,214.96,80317680 +21,2017-02-01,215.65,215.96,214.4,215.05,83743792 +22,2017-02-02,214.65,215.5,214.29,215.19,73730552 +23,2017-02-03,216.18,216.87,215.84,216.67,85273832 +24,2017-02-06,216.23,216.66,215.92,216.28,61169192 +25,2017-02-07,216.71,216.97,216.09,216.29,61318484 +26,2017-02-08,215.98,216.72,215.7,216.58,54581376 +27,2017-02-09,216.88,218.19,216.84,217.86,69811760 +28,2017-02-10,218.24,218.97,217.88,218.72,69875952 +29,2017-02-13,219.26,220.19,219.23,219.91,58408632 +30,2017-02-14,219.71,220.8,219.33,220.79,75266840 +31,2017-02-15,220.55,222.15,220.5,221.94,91860344 +32,2017-02-16,221.98,222.16,220.93,221.75,89676304 +33,2017-02-17,221.03,222.1,221.01,222.1,81718352 +34,2017-02-21,222.51,223.62,222.5,223.43,94146880 +35,2017-02-22,222.98,223.47,222.8,223.23,65747160 +36,2017-02-23,223.79,223.81,222.55,223.38,78978816 +37,2017-02-24,222.45,223.71,222.41,223.66,87198608 +38,2017-02-27,223.57,224.2,223.29,224.01,59819992 +39,2017-02-28,223.6,223.86,222.98,223.41,102631472 +40,2017-03-01,225.22,227.04,225.2,226.53,157879712 +41,2017-03-02,226.33,226.34,225.05,225.11,74353376 +42,2017-03-03,225.01,225.43,224.6,225.25,86767480 +43,2017-03-06,224.38,224.97,223.92,224.58,58630368 +44,2017-03-07,224.25,224.64,223.68,223.91,68910464 +45,2017-03-08,224.23,224.51,223.34,223.49,82739456 +46,2017-03-09,223.62,224.13,222.72,223.78,95986360 +47,2017-03-10,224.82,224.87,223.52,224.56,86785840 +48,2017-03-13,224.49,224.72,224.13,224.67,60604724 +49,2017-03-14,224.08,224.13,223.14,223.81,63382108 +50,2017-03-15,224.44,226.21,224.18,225.75,101699816 +51,2017-03-16,225.9,225.99,224.95,225.31,82924856 +52,2017-03-17,225.59,225.8,224.91,224.91,93798120 +53,2017-03-20,224.91,225.22,224.24,224.66,55368008 +54,2017-03-21,225.33,225.46,221.64,221.78,138912016 +55,2017-03-22,221.82,222.61,221.13,222.3,102826864 +56,2017-03-23,222.04,223.31,221.66,222.06,105821032 +57,2017-03-24,222.4,223.02,221.05,221.9,118567344 +58,2017-03-27,220.07,221.96,219.77,221.67,92167056 +59,2017-03-28,221.34,223.75,221.22,223.29,98521432 +60,2017-03-29,222.97,223.75,222.72,223.5,65288636 +61,2017-03-30,223.43,224.43,223.24,224.21,59795288 +62,2017-03-31,223.84,224.42,223.63,223.69,77706304 +63,2017-04-03,223.74,223.96,221.95,223.3,90156280 +64,2017-04-04,222.98,223.53,222.56,223.44,59508952 +65,2017-04-05,224.18,225.25,222.55,222.78,114663488 +66,2017-04-06,222.93,223.97,222.44,223.4,72861232 +67,2017-04-07,223.13,223.93,222.64,223.17,78422128 +68,2017-04-10,223.33,224.18,222.73,223.31,71258848 +69,2017-04-11,222.89,223.15,221.41,223.04,92789720 +70,2017-04-12,222.74,222.95,221.82,222.06,86275816 +71,2017-04-13,221.69,222.5,220.62,220.62,97885392 +72,2017-04-17,221.19,222.58,220.97,222.58,72091488 +73,2017-04-18,221.77,222.5,221.16,221.91,87710560 +74,2017-04-19,222.53,222.94,221.26,221.5,72401856 +75,2017-04-20,222.18,223.79,221.83,223.31,97560568 +76,2017-04-21,223.22,223.28,222.16,222.6,116338368 +77,2017-04-24,225.05,225.27,222.57,225.04,125633672 +78,2017-04-25,225.75,226.73,225.65,226.35,80831256 +79,2017-04-26,226.31,227.28,226.16,226.21,89266768 +80,2017-04-27,226.56,226.73,225.81,226.4,60503960 +81,2017-04-28,226.68,226.71,225.76,225.91,66956400 +82,2017-05-01,226.48,226.94,226.02,226.48,70486576 +83,2017-05-02,226.63,226.76,226.12,226.56,60467504 +84,2017-05-03,226.11,226.66,225.55,226.29,77078864 +85,2017-05-04,226.62,226.71,225.62,226.55,64774736 +86,2017-05-05,226.96,227.46,226.48,227.44,65342296 +87,2017-05-08,227.49,227.65,226.94,227.41,50993060 +88,2017-05-09,227.69,227.91,226.82,227.2,54130976 +89,2017-05-10,227.15,227.61,226.92,227.61,57219496 +90,2017-05-11,227.11,227.32,225.95,227.14,65718612 +91,2017-05-12,226.87,227.19,226.47,226.76,56817892 +92,2017-05-15,227.23,228.15,227.21,228.01,65255528 +93,2017-05-16,228.34,228.36,227.38,227.8,54003024 +94,2017-05-17,225.93,226.44,223.7,223.76,181451968 +95,2017-05-18,223.68,225.59,223.39,224.66,112816072 +96,2017-05-19,225.2,226.86,225.14,226.12,121208928 +97,2017-05-22,226.68,227.45,226.61,227.27,64298244 +98,2017-05-23,227.68,227.96,227.26,227.78,50946640 +99,2017-05-24,228.03,228.42,227.66,228.31,51831288 +100,2017-05-25,228.87,229.7,228.64,229.4,67524256 +101,2017-05-26,229.19,229.53,229.1,229.35,49142620 +102,2017-05-30,229.0,229.43,228.83,229.15,37098796 +103,2017-05-31,229.47,229.51,228.34,229.09,96742576 +104,2017-06-01,229.6,230.94,229.28,230.92,72678144 +105,2017-06-02,230.97,231.86,230.65,231.69,93444032 +106,2017-06-05,231.5,231.81,231.3,231.51,47107480 +107,2017-06-06,230.9,231.51,230.69,230.77,53089976 +108,2017-06-07,231.14,231.45,230.41,231.2,57061952 +109,2017-06-08,231.31,231.84,230.74,231.32,69504536 +110,2017-06-09,231.61,232.48,229.58,230.96,139383184 +111,2017-06-12,230.7,230.97,229.99,230.92,90748160 +112,2017-06-13,231.51,232.1,231.13,232.05,63303744 +113,2017-06-14,232.34,232.35,230.85,231.75,82837904 +114,2017-06-15,230.27,231.44,229.97,231.31,70046440 +115,2017-06-16,231.48,231.54,230.4,231.36,88676880 +116,2017-06-19,232.26,233.35,232.16,233.28,68299992 +117,2017-06-20,232.89,232.9,231.69,231.71,59681776 +118,2017-06-21,232.1,232.26,231.14,231.65,58707680 +119,2017-06-22,231.66,232.21,231.36,231.55,46301224 +120,2017-06-23,231.61,232.19,231.19,231.82,70253848 +121,2017-06-26,232.56,233.02,231.74,231.98,59465848 +122,2017-06-27,231.74,232.06,230.09,230.11,86259016 +123,2017-06-28,231.22,232.38,230.97,232.17,73458688 +124,2017-06-29,232.33,232.39,228.8,230.13,112165824 +125,2017-06-30,231.01,231.42,230.34,230.56,91055080 +126,2017-07-03,231.59,232.06,230.95,230.95,41063396 +127,2017-07-05,231.35,231.71,230.46,231.48,57082112 +128,2017-07-06,230.64,230.77,229.16,229.36,69339864 +129,2017-07-07,229.99,231.01,229.38,230.85,60799664 +130,2017-07-10,230.7,231.51,230.52,231.1,38451396 +131,2017-07-11,230.9,231.27,229.65,230.93,52810484 +132,2017-07-12,231.99,232.84,231.99,232.66,62517696 +133,2017-07-13,232.67,233.18,232.42,233.05,41396728 +134,2017-07-14,233.06,234.53,232.95,234.14,63201796 +135,2017-07-17,234.05,234.47,233.92,234.11,35167316 +136,2017-07-18,233.66,234.29,233.29,234.24,44827112 +137,2017-07-19,234.58,235.51,234.57,235.5,53523280 +138,2017-07-20,235.78,235.91,235.01,235.61,49434036 +139,2017-07-21,234.98,235.43,234.73,235.4,93037592 +140,2017-07-24,235.31,235.49,234.83,235.34,48896096 +141,2017-07-25,236.16,236.28,235.67,235.91,57593908 +142,2017-07-26,236.23,236.27,235.64,235.92,49895744 +143,2017-07-27,236.43,236.47,234.26,235.7,74217968 +144,2017-07-28,235.18,235.57,234.68,235.43,52531244 +145,2017-07-31,235.87,235.97,235.07,235.29,69049712 +146,2017-08-01,235.95,235.99,235.24,235.82,57735292 +147,2017-08-02,235.96,236.09,234.91,235.93,49513776 +148,2017-08-03,235.81,235.84,235.17,235.48,42848608 +149,2017-08-04,236.01,236.27,235.49,235.9,63127488 +150,2017-08-07,235.98,236.34,235.87,236.34,33555464 +151,2017-08-08,236.0,237.33,235.35,235.76,64729500 +152,2017-08-09,235.01,235.81,234.62,235.75,65687312 +153,2017-08-10,234.84,234.98,232.37,232.42,126355448 +154,2017-08-11,232.67,233.42,232.41,232.77,78521472 +155,2017-08-14,234.17,235.31,234.13,235.07,76866480 +156,2017-08-15,235.49,235.51,234.71,235.05,57937020 +157,2017-08-16,235.62,236.06,234.99,235.46,59481648 +158,2017-08-17,234.79,235.13,231.79,231.79,134757072 +159,2017-08-18,231.6,232.83,230.94,231.42,143417408 +160,2017-08-21,231.36,231.89,230.58,231.6,68662792 +161,2017-08-22,232.24,234.2,232.22,234.03,66219544 +162,2017-08-23,232.97,233.65,232.81,233.19,52652352 +163,2017-08-24,233.61,233.78,232.41,232.64,53216420 +164,2017-08-25,233.51,234.19,233.02,233.19,67589040 +165,2017-08-28,233.77,233.8,232.74,233.2,42544052 +166,2017-08-29,231.76,233.75,231.63,233.46,53629680 +167,2017-08-30,233.44,234.87,233.24,234.57,65056144 +168,2017-08-31,235.25,236.25,234.61,235.98,108866560 +169,2017-09-01,236.39,236.78,236.15,236.31,65031164 +170,2017-09-05,235.76,236.01,233.56,234.62,95856440 +171,2017-09-06,235.36,235.78,234.78,235.42,60741564 +172,2017-09-07,235.75,235.77,234.94,235.39,60865172 +173,2017-09-08,235.07,235.62,234.85,235.11,66946052 +174,2017-09-11,236.51,237.71,236.49,237.62,74845424 +175,2017-09-12,238.02,238.46,237.82,238.42,59670932 +176,2017-09-13,238.11,238.57,237.98,238.54,62116640 +177,2017-09-14,238.18,238.68,237.99,238.46,100101416 +178,2017-09-15,238.3,238.88,238.19,238.78,99592680 +179,2017-09-18,239.18,239.67,238.87,239.29,48250824 +180,2017-09-19,239.56,239.62,239.17,239.53,49161788 +181,2017-09-20,239.62,239.74,238.52,239.61,62171164 +182,2017-09-21,239.44,239.54,238.78,238.97,50313136 +183,2017-09-22,238.65,239.2,238.62,239.02,53446664 +184,2017-09-25,238.74,239.13,237.72,238.53,59552032 +185,2017-09-26,239.0,239.27,238.41,238.68,56439616 +186,2017-09-27,239.44,240.03,238.47,239.6,84532616 +187,2017-09-28,239.3,239.98,239.2,239.89,46730936 +188,2017-09-29,239.88,240.82,239.68,240.74,89308704 +189,2017-10-02,240.98,241.78,240.8,241.78,61596044 +190,2017-10-03,241.91,242.33,241.69,242.3,69722704 +191,2017-10-04,242.13,242.85,242.01,242.58,58392872 +192,2017-10-05,242.95,244.04,242.62,244.02,66291980 +193,2017-10-06,243.53,244.06,243.25,243.74,84161696 +194,2017-10-09,243.99,244.06,243.05,243.34,37363944 +195,2017-10-10,243.96,244.4,243.37,243.98,44934412 +196,2017-10-11,243.88,244.37,243.7,244.37,49752644 +197,2017-10-12,244.02,244.41,243.74,244.0,49116908 +198,2017-10-13,244.48,244.61,244.0,244.3,57189416 +199,2017-10-16,244.55,244.84,244.18,244.63,39887916 +200,2017-10-17,244.57,244.85,244.33,244.8,32936836 +201,2017-10-18,245.21,245.26,244.83,245.04,42670820 +202,2017-10-19,244.18,245.14,243.72,245.1,64602432 +203,2017-10-20,245.98,246.4,245.09,246.37,93063952 +204,2017-10-23,246.72,246.75,245.33,245.41,66701640 +205,2017-10-24,245.88,246.1,245.45,245.84,69853928 +206,2017-10-25,245.48,245.6,243.39,244.63,108236672 +207,2017-10-26,245.3,245.59,244.81,244.94,72840760 +208,2017-10-27,245.76,247.12,244.95,246.94,89292576 +209,2017-10-30,246.33,246.84,245.7,246.02,56652224 +210,2017-10-31,246.44,246.69,246.08,246.41,62933720 +211,2017-11-01,247.26,247.63,246.33,246.73,56565660 +212,2017-11-02,246.66,246.98,245.49,246.83,58910404 +213,2017-11-03,247.0,247.7,246.55,247.65,62187496 +214,2017-11-06,247.51,248.18,247.43,248.04,51817160 +215,2017-11-07,248.15,248.52,247.31,247.86,60008920 +216,2017-11-08,247.67,248.39,247.37,248.29,52669760 +217,2017-11-09,246.96,247.6,245.65,247.39,99230672 +218,2017-11-10,246.96,247.5,246.62,247.31,62599644 +219,2017-11-13,246.56,247.79,246.52,247.54,52418324 +220,2017-11-14,246.66,247.08,245.8,246.96,63988136 +221,2017-11-15,245.9,246.48,244.95,245.73,84334432 +222,2017-11-16,246.76,248.22,246.72,247.82,70731712 +223,2017-11-17,247.43,247.79,247.0,247.09,79059392 +224,2017-11-20,247.36,247.73,247.09,247.51,50171324 +225,2017-11-21,248.35,249.33,247.47,249.13,72192504 +226,2017-11-22,249.14,249.28,248.73,248.91,46996584 +227,2017-11-24,249.45,249.6,249.29,249.48,29070892 +228,2017-11-27,249.53,249.86,249.14,249.36,54553804 +229,2017-11-28,249.87,251.92,249.77,251.89,103286312 +230,2017-11-29,252.03,252.62,251.25,251.74,80891176 +231,2017-11-30,252.74,254.94,252.66,253.94,133469840 +232,2017-12-01,253.7,254.23,249.87,253.41,171557392 +233,2017-12-04,255.19,255.65,253.05,253.11,98140184 +234,2017-12-05,253.38,254.07,252.05,252.2,81394656 +235,2017-12-06,251.89,252.71,251.74,252.24,79207304 +236,2017-12-07,252.1,253.38,251.96,253.04,80584848 +237,2017-12-08,253.92,254.43,253.0,254.42,79901608 +238,2017-12-11,254.49,255.25,254.39,255.19,86699232 +239,2017-12-12,255.43,256.15,255.22,255.64,88909792 +240,2017-12-13,255.9,256.38,255.51,255.61,107391488 +241,2017-12-14,255.93,256.06,254.51,254.56,105055176 +242,2017-12-15,255.66,257.19,255.6,256.68,150146832 +243,2017-12-18,258.21,258.7,258.1,258.31,86856320 +244,2017-12-19,258.58,258.63,257.24,257.32,85536976 +245,2017-12-20,258.38,258.44,256.86,257.18,79690000 +246,2017-12-21,257.87,258.49,257.44,257.71,69598728 +247,2017-12-22,257.73,257.77,257.06,257.65,81734768 +248,2017-12-26,257.2,257.58,257.04,257.34,46976656 +249,2017-12-27,257.52,257.86,257.16,257.46,59962032 +250,2017-12-28,258.01,258.04,257.59,257.99,46843448 +251,2017-12-29,258.63,258.65,256.81,257.02,99683152 +252,2018-01-02,257.96,258.9,257.54,258.86,89973440 +253,2018-01-03,259.04,260.66,259.04,260.5,93518840 +254,2018-01-04,261.2,262.12,260.57,261.59,83723648 +255,2018-01-05,262.46,263.47,261.92,263.34,86721784 +256,2018-01-08,263.23,263.99,262.91,263.82,59513708 +257,2018-01-09,264.28,265.1,263.97,264.42,59445976 +258,2018-01-10,263.59,264.3,262.86,264.01,72238032 +259,2018-01-11,264.62,265.94,264.44,265.94,64749016 +260,2018-01-12,266.23,267.86,265.9,267.67,94293048 +261,2018-01-16,269.05,269.76,266.0,266.76,110634704 +262,2018-01-17,267.78,269.72,266.76,269.3,117595008 +263,2018-01-18,269.17,269.64,268.31,268.85,104584464 +264,2018-01-19,269.48,270.07,268.85,270.07,146315344 +265,2018-01-22,269.84,272.27,269.78,272.27,94818768 +266,2018-01-23,272.31,273.16,271.96,272.84,100801672 +267,2018-01-24,273.55,274.2,271.45,272.74,139977680 +268,2018-01-25,273.68,273.79,271.99,272.85,87825816 +269,2018-01-26,273.77,276.06,273.49,276.01,111868160 +270,2018-01-29,275.39,275.87,274.01,274.18,93568600 +271,2018-01-30,272.18,274.24,270.85,271.37,136842368 +272,2018-01-31,272.3,272.85,270.33,271.51,123502168 +273,2018-02-01,270.71,272.62,270.33,271.2,93552120 +274,2018-02-02,269.75,269.9,265.25,265.29,179804944 +275,2018-02-05,263.37,265.68,253.6,254.2,305963968 +276,2018-02-06,250.35,259.76,249.16,259.21,368619296 +277,2018-02-07,258.6,262.32,257.71,257.8,173784240 +278,2018-02-08,258.13,258.28,248.09,248.13,255885040 +279,2018-02-09,251.18,253.89,243.59,251.86,294421856 +280,2018-02-12,254.1,257.16,252.02,255.56,149239040 +281,2018-02-13,254.24,256.79,253.6,256.19,84333360 +282,2018-02-14,254.56,260.04,254.55,259.65,125358160 +283,2018-02-15,261.56,262.97,258.86,262.96,115457688 +284,2018-02-16,262.28,265.17,262.23,263.04,166561968 +285,2018-02-20,262.0,263.58,260.53,261.39,89676400 +286,2018-02-21,261.87,264.59,259.99,260.09,102669592 +287,2018-02-22,261.1,262.98,259.7,260.43,114742312 +288,2018-02-23,261.77,264.58,261.25,264.58,96318072 +289,2018-02-26,265.76,267.76,265.11,267.65,89802808 +290,2018-02-27,267.86,268.63,264.24,264.31,102893264 +291,2018-02-28,265.51,266.01,261.29,261.63,126575120 +292,2018-03-01,261.4,263.1,256.19,257.83,183626128 +293,2018-03-02,256.0,259.77,255.05,259.16,144408144 +294,2018-03-05,257.86,262.83,257.74,262.15,101032888 +295,2018-03-06,263.22,263.31,261.18,262.82,82245904 +296,2018-03-07,260.45,263.11,260.24,262.72,90396808 +297,2018-03-08,263.46,264.13,262.37,263.99,69462520 +298,2018-03-09,265.53,268.59,265.19,268.59,117975584 +299,2018-03-12,268.9,269.59,267.83,268.25,74678496 +300,2018-03-13,269.52,270.07,265.85,266.52,95490048 +301,2018-03-14,267.57,267.77,264.54,265.15,109949368 +302,2018-03-15,265.71,266.41,264.31,264.86,86627344 +303,2018-03-16,265.44,266.3,265.09,265.15,103769888 +304,2018-03-19,264.32,265.34,259.75,261.56,112937344 +305,2018-03-20,261.99,262.7,261.26,262.0,61797672 +306,2018-03-21,261.96,264.25,261.27,261.5,81397104 +307,2018-03-22,259.06,259.99,254.66,254.96,153866192 +308,2018-03-23,255.45,256.27,249.32,249.53,189801520 +309,2018-03-26,253.48,256.67,250.84,256.36,146803168 +310,2018-03-27,257.38,257.96,250.29,252.0,134378272 +311,2018-03-28,252.14,253.97,250.04,251.25,151452896 +312,2018-03-29,252.5,256.5,251.26,254.46,128487112 +313,2018-04-02,253.88,254.44,246.26,248.97,192647056 +314,2018-04-03,250.32,252.68,248.36,252.16,124052768 +315,2018-04-04,248.27,255.63,248.13,254.86,127939576 +316,2018-04-05,256.78,257.84,255.59,256.87,85474776 +317,2018-04-06,254.72,256.36,249.48,251.14,185650928 +318,2018-04-09,252.74,256.1,251.35,252.38,109043264 +319,2018-04-10,255.54,257.26,254.3,256.4,109178536 +320,2018-04-11,254.77,256.87,254.69,255.05,94252208 +321,2018-04-12,256.5,258.18,256.31,257.15,71242736 +322,2018-04-13,258.58,258.71,255.29,256.4,87984192 +323,2018-04-16,258.18,259.34,257.29,258.5,65570252 +324,2018-04-17,260.44,261.93,259.88,261.27,66890592 +325,2018-04-18,261.75,262.34,260.96,261.46,59260488 +326,2018-04-19,260.75,260.97,258.88,260.01,80307456 +327,2018-04-20,259.93,260.18,256.84,257.81,103366016 +328,2018-04-23,258.44,259.04,256.59,257.77,67796416 +329,2018-04-24,258.89,259.13,252.65,254.3,116739904 +330,2018-04-25,254.23,255.41,252.24,254.93,107386584 +331,2018-04-26,256.05,258.42,255.56,257.52,70044640 +332,2018-04-27,258.18,258.51,256.73,257.76,59001736 +333,2018-04-30,258.44,259.04,255.7,255.78,84988424 +334,2018-05-01,255.16,256.35,253.46,256.23,76737024 +335,2018-05-02,256.02,256.91,254.08,254.51,89317992 +336,2018-05-03,253.6,254.66,250.5,253.95,140965808 +337,2018-05-04,252.89,257.98,252.53,257.24,94336840 +338,2018-05-07,258.08,259.17,257.32,258.11,57193284 +339,2018-05-08,257.7,258.5,256.4,258.11,69804000 +340,2018-05-09,258.84,260.95,258.27,260.6,61703432 +341,2018-05-10,261.41,263.4,261.3,263.04,74524544 +342,2018-05-11,263.17,264.13,262.61,263.84,61915812 +343,2018-05-14,264.31,265.03,263.37,263.97,56661420 +344,2018-05-15,262.62,262.64,261.11,262.15,90007968 +345,2018-05-16,262.19,263.75,262.16,263.25,55784492 +346,2018-05-17,262.96,264.21,262.18,263.03,58466824 +347,2018-05-18,262.65,263.05,261.98,262.37,66565792 +348,2018-05-21,264.0,264.93,262.39,264.34,60007156 +349,2018-05-22,264.91,265.2,263.25,263.61,54774884 +350,2018-05-23,262.22,264.36,262.04,264.33,66903156 +351,2018-05-24,263.9,264.2,261.84,263.79,78640328 +352,2018-05-25,263.16,263.85,262.61,263.16,58299660 +353,2018-05-29,261.39,262.22,258.92,260.14,119866288 +354,2018-05-30,261.57,264.09,261.49,263.61,72057608 +355,2018-05-31,263.16,263.49,261.33,261.99,96713160 +356,2018-06-01,263.42,264.9,263.34,264.57,73691520 +357,2018-06-04,265.47,266.1,265.2,265.82,46934832 +358,2018-06-05,265.97,266.43,265.13,266.02,52881036 +359,2018-06-06,266.68,268.36,266.01,268.24,64874192 +360,2018-06-07,268.77,269.09,267.22,268.21,75460928 +361,2018-06-08,267.71,269.06,267.53,269.0,74602920 +362,2018-06-11,269.25,270.15,269.12,269.36,60903392 +363,2018-06-12,269.82,270.11,269.0,269.71,74798688 +364,2018-06-13,269.97,270.25,268.63,268.85,81770464 +365,2018-06-14,269.8,270.11,268.88,269.53,79730104 +366,2018-06-15,268.67,269.55,267.45,269.18,123585600 +367,2018-06-18,267.59,268.77,267.07,268.63,54479888 +368,2018-06-19,266.14,267.84,265.69,267.6,100410976 +369,2018-06-20,268.35,268.78,267.69,268.06,55373416 +370,2018-06-21,268.05,268.07,265.83,266.38,73159376 +371,2018-06-22,267.76,267.88,266.62,266.86,58283384 +372,2018-06-25,265.6,265.77,261.38,263.23,141924096 +373,2018-06-26,263.85,264.74,263.02,263.81,70710976 +374,2018-06-27,264.45,266.01,261.46,261.63,108213904 +375,2018-06-28,261.57,263.96,260.79,263.12,78913504 +376,2018-06-29,264.32,265.81,263.37,263.5,100473760 +377,2018-07-02,261.78,264.24,261.52,264.06,65431128 +378,2018-07-03,265.05,265.15,262.67,263.13,43432576 +379,2018-07-05,264.36,265.35,263.19,265.28,58606568 +380,2018-07-06,265.31,267.93,264.89,267.52,68456816 +381,2018-07-09,268.62,269.99,268.57,269.93,52042820 +382,2018-07-10,270.43,271.01,270.11,270.9,53501064 +383,2018-07-11,269.2,270.07,268.59,268.92,79329656 +384,2018-07-12,270.3,271.42,269.64,271.36,61899772 +385,2018-07-13,271.16,271.9,270.67,271.57,49659024 +386,2018-07-16,271.62,271.78,270.84,271.33,49624096 +387,2018-07-17,270.48,272.85,270.43,272.43,53860032 +388,2018-07-18,272.51,273.12,272.03,273.0,45910016 +389,2018-07-19,272.27,272.69,271.45,271.97,63225212 +390,2018-07-20,271.75,272.44,271.48,271.66,84804656 +391,2018-07-23,271.44,272.39,271.06,272.16,48436568 +392,2018-07-24,273.71,274.46,272.58,273.53,70035320 +393,2018-07-25,273.26,276.22,273.21,275.87,81211824 +394,2018-07-26,275.08,275.96,274.97,275.21,59629476 +395,2018-07-27,275.57,275.68,272.34,273.35,79050080 +396,2018-07-30,273.44,273.61,271.35,271.92,65624404 +397,2018-07-31,272.76,273.93,272.34,273.26,70594928 +398,2018-08-01,273.49,274.04,272.1,272.81,55443260 +399,2018-08-02,271.38,274.48,271.15,274.29,65298924 +400,2018-08-03,274.43,275.52,274.23,275.47,55527740 +401,2018-08-06,275.51,276.82,275.08,276.48,40564136 +402,2018-08-07,277.21,277.81,277.06,277.39,44471960 +403,2018-08-08,277.21,277.71,276.77,277.27,43357916 +404,2018-08-09,277.34,277.77,276.74,276.9,36771464 +405,2018-08-10,275.32,275.91,274.26,275.04,79351592 +406,2018-08-13,275.34,276.01,273.69,274.01,67673568 +407,2018-08-14,274.81,276.02,274.38,275.76,45136396 +408,2018-08-15,274.28,274.44,272.13,273.7,105964064 +409,2018-08-16,275.27,276.87,275.23,275.91,72033608 +410,2018-08-17,275.69,277.37,275.24,276.89,67555760 +411,2018-08-20,277.38,277.77,276.89,277.48,40982744 +412,2018-08-21,278.04,279.07,277.52,278.13,69258080 +413,2018-08-22,277.68,278.54,277.39,277.96,46321688 +414,2018-08-23,277.77,278.71,277.24,277.59,50657548 +415,2018-08-24,278.23,279.42,278.17,279.27,59184624 +416,2018-08-27,280.58,281.59,280.4,281.47,58757348 +417,2018-08-28,281.98,282.09,281.1,281.61,48329404 +418,2018-08-29,281.84,283.37,281.57,283.12,63300776 +419,2018-08-30,282.6,283.0,281.32,281.98,63037208 +420,2018-08-31,281.53,282.47,280.99,281.98,68093544 +421,2018-09-04,281.53,281.89,280.4,281.5,59294748 +422,2018-09-05,281.11,281.33,279.63,280.74,74591480 +423,2018-09-06,280.86,281.19,278.77,279.9,67855744 +424,2018-09-07,278.75,280.42,278.49,279.35,75695528 +425,2018-09-10,280.46,280.75,279.62,279.84,51693300 +426,2018-09-11,279.13,281.25,278.75,280.76,52022324 +427,2018-09-12,280.77,281.49,279.96,280.83,61576576 +428,2018-09-13,281.99,282.69,281.68,282.49,52540928 +429,2018-09-14,282.71,282.92,281.68,282.54,56706020 +430,2018-09-17,282.48,282.52,280.74,281.04,70258840 +431,2018-09-18,281.28,283.22,281.25,282.57,63758804 +432,2018-09-19,282.63,283.33,282.48,282.87,50529584 +433,2018-09-20,284.25,285.51,282.88,285.16,103323632 +434,2018-09-21,285.97,286.1,284.72,284.9,108104552 +435,2018-09-24,284.27,284.42,283.32,283.95,54738760 +436,2018-09-25,284.45,284.57,283.43,283.69,45474200 +437,2018-09-26,283.85,285.14,282.38,282.84,81724024 +438,2018-09-27,283.36,284.82,283.06,283.63,60723896 +439,2018-09-28,282.95,284.21,282.91,283.66,71835632 +440,2018-10-01,285.02,285.82,283.91,284.65,63623792 +441,2018-10-02,284.48,285.26,284.07,284.48,48434264 +442,2018-10-03,285.63,286.09,284.25,284.64,66304540 +443,2018-10-04,284.11,284.17,280.68,282.41,114321768 +444,2018-10-05,282.66,283.22,279.27,280.83,108588344 +445,2018-10-08,280.08,281.22,278.57,280.83,89925664 +446,2018-10-09,280.41,281.85,279.81,280.42,76188928 +447,2018-10-10,279.87,279.94,271.13,271.54,220074688 +448,2018-10-11,270.35,272.13,263.8,265.56,281680000 +449,2018-10-12,270.05,270.36,265.76,269.25,187745152 +450,2018-10-15,268.86,270.31,267.64,267.74,104808584 +451,2018-10-16,269.88,274.0,269.37,273.59,121198672 +452,2018-10-17,273.63,274.32,270.82,273.64,113378952 +453,2018-10-18,272.62,273.27,268.29,269.69,137906032 +454,2018-10-19,270.4,272.52,268.78,269.54,143383136 +455,2018-10-22,270.27,270.63,267.75,268.33,84466760 +456,2018-10-23,264.37,268.2,262.09,266.97,149994752 +457,2018-10-24,266.69,267.11,258.27,258.88,182231472 +458,2018-10-25,260.89,265.21,259.77,263.52,141497248 +459,2018-10-26,259.46,264.42,255.92,258.89,206590848 +460,2018-10-29,262.27,263.69,253.54,257.45,164749392 +461,2018-10-30,257.27,261.61,256.73,261.27,161025888 +462,2018-10-31,264.08,266.6,263.56,264.06,131489024 +463,2018-11-01,265.01,267.08,263.81,266.87,101971008 +464,2018-11-02,268.08,268.55,263.04,265.29,125685896 +465,2018-11-05,265.82,267.36,264.76,266.75,67255520 +466,2018-11-06,266.68,268.62,266.62,268.44,61581152 +467,2018-11-07,270.82,274.27,270.35,274.19,105309120 +468,2018-11-08,273.31,274.39,272.44,273.69,67216992 +469,2018-11-09,272.25,272.46,269.47,271.02,101271544 +470,2018-11-12,270.46,270.72,265.39,265.95,102153984 +471,2018-11-13,266.46,268.64,264.66,265.45,100619768 +472,2018-11-14,267.5,267.94,261.93,263.64,128454960 +473,2018-11-15,262.25,266.9,260.53,266.39,138463488 +474,2018-11-16,265.19,268.08,264.62,267.08,129820216 +475,2018-11-19,266.42,266.74,261.56,262.57,105626432 +476,2018-11-20,258.92,260.52,256.76,257.71,139406240 +477,2018-11-21,259.4,260.66,258.58,258.58,77444168 +478,2018-11-23,256.79,258.39,256.68,256.86,43873168 +479,2018-11-26,259.33,261.25,258.9,261.0,81971728 +480,2018-11-27,259.87,261.88,259.21,261.88,77381344 +481,2018-11-28,263.05,267.91,261.81,267.91,130805744 +482,2018-11-29,267.06,268.86,265.82,267.33,84395640 +483,2018-11-30,267.16,269.57,266.81,268.96,100648032 +484,2018-12-03,273.47,273.59,270.77,272.52,105581352 +485,2018-12-04,271.61,272.08,263.35,263.69,182415248 +486,2018-12-06,259.46,263.41,256.07,263.29,209266640 +487,2018-12-07,262.92,264.63,256.25,257.17,165025936 +488,2018-12-10,256.98,258.72,252.34,257.66,155214672 +489,2018-12-11,261.16,261.37,256.11,257.72,124528112 +490,2018-12-12,260.98,262.47,258.93,259.01,100414888 +491,2018-12-13,260.05,260.99,257.71,258.93,99068200 +492,2018-12-14,256.58,257.62,253.54,254.15,119871688 +493,2018-12-17,253.1,254.32,247.37,249.16,169610592 +494,2018-12-18,250.95,251.69,247.13,248.89,137862544 +495,2018-12-19,248.97,253.1,243.3,245.16,220342928 +496,2018-12-20,243.79,245.51,238.71,241.17,258325808 +497,2018-12-21,242.16,245.07,235.52,236.23,260180208 +498,2018-12-24,234.6,236.36,229.92,229.99,150100704 +499,2018-12-26,231.59,241.61,229.42,241.61,222622048 +500,2018-12-27,238.06,243.68,234.52,243.46,189794032 +501,2018-12-28,244.94,246.73,241.87,243.15,155998912 +502,2018-12-31,244.92,245.54,242.87,245.28,147031456 diff --git a/samples/quotes/History.xlsx b/test_data/quotes/History.xlsx similarity index 100% rename from samples/quotes/History.xlsx rename to test_data/quotes/History.xlsx diff --git a/samples/quotes/Intraday.csv b/test_data/quotes/Intraday.csv similarity index 98% rename from samples/quotes/Intraday.csv rename to test_data/quotes/Intraday.csv index f38c7da4..453d9f39 100644 --- a/samples/quotes/Intraday.csv +++ b/test_data/quotes/Intraday.csv @@ -1,1565 +1,1565 @@ -index,date,open,high,low,close,volume -1,2020-12-15 09:30:00,367.4,367.62,367.36,367.46,407870 -2,2020-12-15 09:31:00,367.48,367.48,367.19,367.19,173406 -3,2020-12-15 09:32:00,367.19,367.4,367.02,367.35,149240 -4,2020-12-15 09:33:00,367.345,367.64,367.345,367.59,197941 -5,2020-12-15 09:34:00,367.59,367.61,367.32,367.43,147919 -6,2020-12-15 09:35:00,367.43,367.65,367.26,367.34,170552 -7,2020-12-15 09:36:00,367.35,367.56,367.15,367.53,200528 -8,2020-12-15 09:37:00,367.535,367.72,367.34,367.47,117417 -9,2020-12-15 09:38:00,367.48,367.48,367.19,367.42,127936 -10,2020-12-15 09:39:00,367.44,367.6,367.3,367.57,150339 -11,2020-12-15 09:40:00,367.58,367.775,367.56,367.61,136414 -12,2020-12-15 09:41:00,367.61,367.64,367.45,367.6,98185 -13,2020-12-15 09:42:00,367.62,367.695,367.43,367.45,148858 -14,2020-12-15 09:43:00,367.45,367.498,367.31,367.33,88886 -15,2020-12-15 09:44:00,367.32,367.46,367.23,367.24,86295 -16,2020-12-15 09:45:00,367.25,367.34,367.02,367.265,152942 -17,2020-12-15 09:46:00,367.26,367.36,367.04,367.09,111088 -18,2020-12-15 09:47:00,367.07,367.1799,366.96,367.07,144120 -19,2020-12-15 09:48:00,367.07,367.29,367.07,367.205,69962 -20,2020-12-15 09:49:00,367.19,367.24,367.1218,367.24,36651 -21,2020-12-15 09:50:00,367.25,367.3277,367.12,367.3277,68939 -22,2020-12-15 09:51:00,367.32,367.43,367.18,367.18,81772 -23,2020-12-15 09:52:00,367.2,367.355,367.1,367.32,122545 -24,2020-12-15 09:53:00,367.3189,367.38,367.28,367.37,70030 -25,2020-12-15 09:54:00,367.37,367.43,367.335,367.355,66495 -26,2020-12-15 09:55:00,367.355,367.44,367.13,367.16,98697 -27,2020-12-15 09:56:00,367.15,367.15,366.84,367.02,173288 -28,2020-12-15 09:57:00,367.04,367.1,366.9,366.94,128387 -29,2020-12-15 09:58:00,366.94,366.95,366.69,366.85,268954 -30,2020-12-15 09:59:00,366.86,366.94,366.72,366.86,76113 -31,2020-12-15 10:00:00,366.85,366.94,366.64,366.85,149756 -32,2020-12-15 10:01:00,366.84,367.08,366.84,366.974,414249 -33,2020-12-15 10:02:00,366.9689,367.08,366.9247,367.0199,76530 -34,2020-12-15 10:03:00,367.01,367.01,366.85,366.94,50476 -35,2020-12-15 10:04:00,366.95,366.97,366.75,366.87,77957 -36,2020-12-15 10:05:00,366.87,367.05,366.87,367.05,38181 -37,2020-12-15 10:06:00,367.06,367.16,367.04,367.16,69695 -38,2020-12-15 10:07:00,367.1501,367.17,366.84,366.89,58228 -39,2020-12-15 10:08:00,366.91,366.99,366.77,366.85,73405 -40,2020-12-15 10:09:00,366.85,366.9,366.68,366.72,45945 -41,2020-12-15 10:10:00,366.7,366.94,366.57,366.94,74418 -42,2020-12-15 10:11:00,366.95,366.99,366.85,366.96,68183 -43,2020-12-15 10:12:00,366.98,366.98,366.805,366.91,52955 -44,2020-12-15 10:13:00,366.919,367.03,366.865,366.98,72364 -45,2020-12-15 10:14:00,366.98,367.12,366.96,366.97,74651 -46,2020-12-15 10:15:00,366.97,366.97,366.775,366.87,150567 -47,2020-12-15 10:16:00,366.86,367.02,366.825,366.98,89099 -48,2020-12-15 10:17:00,366.98,367.08,366.88,366.92,56539 -49,2020-12-15 10:18:00,366.92,367.04,366.8901,366.979,36546 -50,2020-12-15 10:19:00,366.96,367.015,366.92,366.9885,34961 -51,2020-12-15 10:20:00,366.97,367.01,366.84,366.88,45956 -52,2020-12-15 10:21:00,366.87,366.89,366.8,366.81,46343 -53,2020-12-15 10:22:00,366.82,366.9,366.78,366.87,32357 -54,2020-12-15 10:23:00,366.89,366.93,366.74,366.855,75718 -55,2020-12-15 10:24:00,366.84,366.84,366.68,366.82,70101 -56,2020-12-15 10:25:00,366.83,366.86,366.57,366.58,99656 -57,2020-12-15 10:26:00,366.57,366.73,366.48,366.61,118821 -58,2020-12-15 10:27:00,366.6,366.6099,366.46,366.49,90396 -59,2020-12-15 10:28:00,366.5,366.638,366.42,366.615,134661 -60,2020-12-15 10:29:00,366.615,366.64,366.53,366.6,50578 -61,2020-12-15 10:30:00,366.59,366.6499,366.52,366.64,104121 -62,2020-12-15 10:31:00,366.64,366.695,366.605,366.69,125147 -63,2020-12-15 10:32:00,366.68,366.845,366.65,366.69,107999 -64,2020-12-15 10:33:00,366.69,366.7981,366.59,366.77,101350 -65,2020-12-15 10:34:00,366.765,366.9418,366.765,366.88,94169 -66,2020-12-15 10:35:00,366.89,366.93,366.76,366.845,244982 -67,2020-12-15 10:36:00,366.8575,366.8575,366.66,366.68,53412 -68,2020-12-15 10:37:00,366.69,366.715,366.56,366.56,50078 -69,2020-12-15 10:38:00,366.55,366.56,366.21,366.2199,172213 -70,2020-12-15 10:39:00,366.21,366.39,366.1711,366.2,109683 -71,2020-12-15 10:40:00,366.21,366.38,366.2,366.3,92784 -72,2020-12-15 10:41:00,366.31,366.36,366.22,366.34,38863 -73,2020-12-15 10:42:00,366.32,366.32,366.0701,366.31,67738 -74,2020-12-15 10:43:00,366.31,366.42,366.27,366.365,66216 -75,2020-12-15 10:44:00,366.3608,366.52,366.3608,366.4195,55917 -76,2020-12-15 10:45:00,366.42,366.6,366.42,366.58,44695 -77,2020-12-15 10:46:00,366.58,366.7199,366.5528,366.658,53730 -78,2020-12-15 10:47:00,366.66,366.72,366.6,366.6,56724 -79,2020-12-15 10:48:00,366.6,366.6007,366.4746,366.5419,121216 -80,2020-12-15 10:49:00,366.54,366.65,366.52,366.65,29798 -81,2020-12-15 10:50:00,366.62,366.66,366.4702,366.49,63200 -82,2020-12-15 10:51:00,366.485,366.51,366.35,366.51,88269 -83,2020-12-15 10:52:00,366.52,366.62,366.48,366.6024,48889 -84,2020-12-15 10:53:00,366.61,366.72,366.55,366.7,88943 -85,2020-12-15 10:54:00,366.69,366.757,366.68,366.74,42692 -86,2020-12-15 10:55:00,366.74,366.8,366.64,366.715,38501 -87,2020-12-15 10:56:00,366.7118,366.81,366.65,366.765,41665 -88,2020-12-15 10:57:00,366.7511,366.7818,366.69,366.69,25523 -89,2020-12-15 10:58:00,366.7,366.79,366.64,366.748,55947 -90,2020-12-15 10:59:00,366.76,366.77,366.6901,366.721,29433 -91,2020-12-15 11:00:00,366.74,366.7494,366.59,366.61,132141 -92,2020-12-15 11:01:00,366.6,366.655,366.54,366.61,71077 -93,2020-12-15 11:02:00,366.61,366.67,366.51,366.56,60547 -94,2020-12-15 11:03:00,366.56,366.645,366.54,366.58,55849 -95,2020-12-15 11:04:00,366.58,366.64,366.48,366.49,71730 -96,2020-12-15 11:05:00,366.48,366.495,366.26,366.31,123585 -97,2020-12-15 11:06:00,366.31,366.36,366.06,366.11,184158 -98,2020-12-15 11:07:00,366.11,366.23,365.92,365.96,237787 -99,2020-12-15 11:08:00,365.95,366.24,365.95,366.0822,145022 -100,2020-12-15 11:09:00,366.08,366.27,366.06,366.27,62675 -101,2020-12-15 11:10:00,366.27,366.37,366.22,366.28,70530 -102,2020-12-15 11:11:00,366.28,366.44,366.255,366.41,82800 -103,2020-12-15 11:12:00,366.4,366.5601,366.36,366.56,100577 -104,2020-12-15 11:13:00,366.56,366.65,366.36,366.61,204843 -105,2020-12-15 11:14:00,366.6075,366.71,366.59,366.665,82802 -106,2020-12-15 11:15:00,366.67,366.67,366.46,366.48,29282 -107,2020-12-15 11:16:00,366.48,366.58,366.36,366.56,57990 -108,2020-12-15 11:17:00,366.55,366.65,366.55,366.58,54799 -109,2020-12-15 11:18:00,366.585,366.64,366.51,366.585,51947 -110,2020-12-15 11:19:00,366.58,366.6478,366.49,366.646,70424 -111,2020-12-15 11:20:00,366.64,366.8,366.6119,366.765,119637 -112,2020-12-15 11:21:00,366.76,366.77,366.62,366.66,49251 -113,2020-12-15 11:22:00,366.66,366.67,366.545,366.6359,65390 -114,2020-12-15 11:23:00,366.615,366.688,366.53,366.55,44167 -115,2020-12-15 11:24:00,366.55,366.65,366.515,366.64,48155 -116,2020-12-15 11:25:00,366.645,366.79,366.585,366.585,50106 -117,2020-12-15 11:26:00,366.595,366.6303,366.4601,366.5447,70361 -118,2020-12-15 11:27:00,366.54,366.61,366.5001,366.52,20110 -119,2020-12-15 11:28:00,366.55,366.76,366.53,366.68,59328 -120,2020-12-15 11:29:00,366.68,366.76,366.59,366.71,44163 -121,2020-12-15 11:30:00,366.7,366.7,366.53,366.66,61616 -122,2020-12-15 11:31:00,366.67,366.73,366.63,366.66,30549 -123,2020-12-15 11:32:00,366.66,366.74,366.59,366.6981,42167 -124,2020-12-15 11:33:00,366.701,366.73,366.65,366.69,20158 -125,2020-12-15 11:34:00,366.7,366.75,366.65,366.675,38572 -126,2020-12-15 11:35:00,366.67,366.775,366.6,366.623,55128 -127,2020-12-15 11:36:00,366.64,366.67,366.58,366.64,42155 -128,2020-12-15 11:37:00,366.64,366.75,366.62,366.73,36612 -129,2020-12-15 11:38:00,366.73,366.885,366.72,366.84,137499 -130,2020-12-15 11:39:00,366.85,366.87,366.8,366.83,147694 -131,2020-12-15 11:40:00,366.825,367.17,366.825,367.13,247775 -132,2020-12-15 11:41:00,367.16,367.21,367.1,367.18,70058 -133,2020-12-15 11:42:00,367.17,367.19,367.09,367.17,139276 -134,2020-12-15 11:43:00,367.16,367.2,367.11,367.16,88676 -135,2020-12-15 11:44:00,367.16,367.25,367.15,367.24,67991 -136,2020-12-15 11:45:00,367.22,367.22,367.09,367.13,48164 -137,2020-12-15 11:46:00,367.13,367.13,366.97,367.1011,77213 -138,2020-12-15 11:47:00,367.101,367.16,367.04,367.04,25958 -139,2020-12-15 11:48:00,367.02,367.07,366.97,366.99,49616 -140,2020-12-15 11:49:00,367.0,367.0,366.91,366.9201,47762 -141,2020-12-15 11:50:00,366.93,367.01,366.87,366.9901,135923 -142,2020-12-15 11:51:00,366.99,367.08,366.86,366.98,114239 -143,2020-12-15 11:52:00,366.99,367.1,366.9,366.97,49964 -144,2020-12-15 11:53:00,366.97,367.055,366.94,367.0119,44195 -145,2020-12-15 11:54:00,367.005,367.01,366.8,366.81,43580 -146,2020-12-15 11:55:00,366.809,366.8599,366.75,366.8,68862 -147,2020-12-15 11:56:00,366.81,366.87,366.75,366.861,35564 -148,2020-12-15 11:57:00,366.8616,366.9799,366.8616,366.89,51478 -149,2020-12-15 11:58:00,366.89,366.93,366.85,366.91,55391 -150,2020-12-15 11:59:00,366.92,367.16,366.9,367.1597,74136 -151,2020-12-15 12:00:00,367.15,367.27,367.08,367.21,90572 -152,2020-12-15 12:01:00,367.21,367.3599,367.21,367.31,89281 -153,2020-12-15 12:02:00,367.3101,367.38,367.31,367.35,48558 -154,2020-12-15 12:03:00,367.3401,367.44,367.3401,367.4282,68739 -155,2020-12-15 12:04:00,367.4399,367.4399,367.38,367.41,43971 -156,2020-12-15 12:05:00,367.42,367.48,367.37,367.45,60181 -157,2020-12-15 12:06:00,367.45,367.46,367.3,367.336,73512 -158,2020-12-15 12:07:00,367.34,367.34,367.23,367.23,34824 -159,2020-12-15 12:08:00,367.24,367.36,367.235,367.25,32465 -160,2020-12-15 12:09:00,367.26,367.3299,367.22,367.25,36107 -161,2020-12-15 12:10:00,367.26,367.3,367.23,367.25,16154 -162,2020-12-15 12:11:00,367.24,367.38,367.24,367.36,33055 -163,2020-12-15 12:12:00,367.36,367.3986,367.31,367.315,34447 -164,2020-12-15 12:13:00,367.32,367.3299,367.28,367.29,42028 -165,2020-12-15 12:14:00,367.28,367.39,367.27,367.39,52276 -166,2020-12-15 12:15:00,367.395,367.41,367.31,367.34,46078 -167,2020-12-15 12:16:00,367.33,367.36,367.32,367.3561,18592 -168,2020-12-15 12:17:00,367.3518,367.48,367.3518,367.3719,61142 -169,2020-12-15 12:18:00,367.37,367.37,367.32,367.36,35546 -170,2020-12-15 12:19:00,367.37,367.5,367.36,367.48,68346 -171,2020-12-15 12:20:00,367.47,367.5,367.44,367.45,40747 -172,2020-12-15 12:21:00,367.46,367.62,367.45,367.614,66327 -173,2020-12-15 12:22:00,367.62,367.6589,367.56,367.6,33778 -174,2020-12-15 12:23:00,367.6,367.64,367.54,367.64,47858 -175,2020-12-15 12:24:00,367.63,367.65,367.6,367.63,37334 -176,2020-12-15 12:25:00,367.63,367.64,367.57,367.62,39242 -177,2020-12-15 12:26:00,367.62,367.63,367.56,367.59,16999 -178,2020-12-15 12:27:00,367.58,367.5918,367.55,367.575,14156 -179,2020-12-15 12:28:00,367.58,367.59,367.5136,367.53,26535 -180,2020-12-15 12:29:00,367.54,367.59,367.52,367.57,43668 -181,2020-12-15 12:30:00,367.5786,367.66,367.55,367.58,46442 -182,2020-12-15 12:31:00,367.58,367.66,367.57,367.64,31378 -183,2020-12-15 12:32:00,367.65,367.69,367.59,367.6571,45218 -184,2020-12-15 12:33:00,367.65,367.715,367.6279,367.6279,39257 -185,2020-12-15 12:34:00,367.64,367.67,367.59,367.64,25626 -186,2020-12-15 12:35:00,367.63,367.66,367.57,367.63,29593 -187,2020-12-15 12:36:00,367.63,367.72,367.59,367.71,25821 -188,2020-12-15 12:37:00,367.715,367.87,367.7001,367.83,97947 -189,2020-12-15 12:38:00,367.83,368.03,367.805,368.01,148742 -190,2020-12-15 12:39:00,368.01,368.0199,367.93,367.97,58606 -191,2020-12-15 12:40:00,367.97,368.11,367.97,368.08,54971 -192,2020-12-15 12:41:00,368.05,368.05,367.97,368.04,40332 -193,2020-12-15 12:42:00,368.04,368.09,368.01,368.0236,40780 -194,2020-12-15 12:43:00,368.0121,368.105,368.0121,368.05,22482 -195,2020-12-15 12:44:00,368.05,368.0599,367.98,368.01,80125 -196,2020-12-15 12:45:00,368.02,368.135,367.99,368.0701,103932 -197,2020-12-15 12:46:00,368.075,368.139,368.05,368.11,49155 -198,2020-12-15 12:47:00,368.115,368.21,368.07,368.196,67173 -199,2020-12-15 12:48:00,368.2,368.27,368.17,368.21,83849 -200,2020-12-15 12:49:00,368.21,368.26,368.185,368.251,47384 -201,2020-12-15 12:50:00,368.25,368.32,368.16,368.3055,74465 -202,2020-12-15 12:51:00,368.31,368.41,368.25,368.27,82730 -203,2020-12-15 12:52:00,368.27,368.41,368.21,368.3923,54354 -204,2020-12-15 12:53:00,368.3933,368.44,368.383,368.4288,76010 -205,2020-12-15 12:54:00,368.43,368.45,368.39,368.42,65748 -206,2020-12-15 12:55:00,368.43,368.46,368.4,368.425,85657 -207,2020-12-15 12:56:00,368.43,368.43,368.36,368.41,54984 -208,2020-12-15 12:57:00,368.4,368.5,368.4,368.4519,99977 -209,2020-12-15 12:58:00,368.451,368.54,368.451,368.5,58991 -210,2020-12-15 12:59:00,368.5,368.54,368.44,368.49,62426 -211,2020-12-15 13:00:00,368.5,368.64,368.43,368.44,111115 -212,2020-12-15 13:01:00,368.43,368.48,368.37,368.44,89226 -213,2020-12-15 13:02:00,368.45,368.59,368.45,368.55,66573 -214,2020-12-15 13:03:00,368.54,368.58,368.49,368.57,50189 -215,2020-12-15 13:04:00,368.57,368.58,368.48,368.5,48274 -216,2020-12-15 13:05:00,368.5,368.57,368.48,368.56,60088 -217,2020-12-15 13:06:00,368.56,368.81,368.55,368.8,289010 -218,2020-12-15 13:07:00,368.8,369.195,368.79,369.01,393295 -219,2020-12-15 13:08:00,369.0,369.0,368.84,368.88,91049 -220,2020-12-15 13:09:00,368.87,368.99,368.83,368.98,58753 -221,2020-12-15 13:10:00,368.98,368.99,368.83,368.845,51754 -222,2020-12-15 13:11:00,368.8499,368.89,368.83,368.83,75876 -223,2020-12-15 13:12:00,368.83,368.88,368.83,368.875,48615 -224,2020-12-15 13:13:00,368.87,368.9185,368.85,368.915,77970 -225,2020-12-15 13:14:00,368.91,368.97,368.86,368.94,52958 -226,2020-12-15 13:15:00,368.94,369.08,368.94,369.08,80128 -227,2020-12-15 13:16:00,369.075,369.1,368.94,368.95,56633 -228,2020-12-15 13:17:00,368.94,368.94,368.89,368.92,68265 -229,2020-12-15 13:18:00,368.93,368.97,368.89,368.97,49530 -230,2020-12-15 13:19:00,368.96,369.09,368.91,369.0175,93225 -231,2020-12-15 13:20:00,369.01,369.04,368.93,368.9511,91274 -232,2020-12-15 13:21:00,368.96,368.96,368.86,368.8699,107918 -233,2020-12-15 13:22:00,368.866,368.92,368.85,368.915,73273 -234,2020-12-15 13:23:00,368.915,368.97,368.88,368.88,36635 -235,2020-12-15 13:24:00,368.88,368.94,368.88,368.906,38561 -236,2020-12-15 13:25:00,368.91,368.965,368.84,368.87,106750 -237,2020-12-15 13:26:00,368.87,368.88,368.79,368.85,79143 -238,2020-12-15 13:27:00,368.85,368.86,368.77,368.775,72155 -239,2020-12-15 13:28:00,368.77,368.81,368.74,368.76,55604 -240,2020-12-15 13:29:00,368.765,368.85,368.7,368.755,95551 -241,2020-12-15 13:30:00,368.755,368.88,368.74,368.81,134768 -242,2020-12-15 13:31:00,368.81,368.92,368.8,368.8,102006 -243,2020-12-15 13:32:00,368.7999,368.92,368.76,368.88,81578 -244,2020-12-15 13:33:00,368.89,368.97,368.85,368.865,53816 -245,2020-12-15 13:34:00,368.86,368.96,368.8,368.875,65260 -246,2020-12-15 13:35:00,368.88,368.9101,368.83,368.86,63148 -247,2020-12-15 13:36:00,368.865,368.89,368.77,368.825,63806 -248,2020-12-15 13:37:00,368.83,368.93,368.79,368.92,62467 -249,2020-12-15 13:38:00,368.9282,368.9682,368.82,368.8782,60621 -250,2020-12-15 13:39:00,368.89,368.96,368.87,368.94,30554 -251,2020-12-15 13:40:00,368.94,368.97,368.84,368.87,46853 -252,2020-12-15 13:41:00,368.88,368.91,368.845,368.9,25418 -253,2020-12-15 13:42:00,368.91,368.935,368.82,368.834,29578 -254,2020-12-15 13:43:00,368.84,368.85,368.76,368.795,70201 -255,2020-12-15 13:44:00,368.8,368.87,368.8,368.805,30843 -256,2020-12-15 13:45:00,368.81,368.89,368.8006,368.8081,72682 -257,2020-12-15 13:46:00,368.8,368.9264,368.798,368.89,33590 -258,2020-12-15 13:47:00,368.88,368.94,368.86,368.91,56603 -259,2020-12-15 13:48:00,368.93,368.9881,368.89,368.98,79454 -260,2020-12-15 13:49:00,368.98,369.03,368.93,368.95,44695 -261,2020-12-15 13:50:00,368.95,368.98,368.885,368.89,32128 -262,2020-12-15 13:51:00,368.885,368.905,368.84,368.9,44427 -263,2020-12-15 13:52:00,368.905,368.94,368.89,368.895,20424 -264,2020-12-15 13:53:00,368.9,368.955,368.89,368.94,49050 -265,2020-12-15 13:54:00,368.95,368.985,368.9,368.925,30561 -266,2020-12-15 13:55:00,368.93,369.06,368.93,369.015,44631 -267,2020-12-15 13:56:00,369.02,369.1,369.02,369.095,49007 -268,2020-12-15 13:57:00,369.09,369.14,369.07,369.14,63017 -269,2020-12-15 13:58:00,369.125,369.13,369.03,369.07,43173 -270,2020-12-15 13:59:00,369.07,369.26,369.07,369.175,160838 -271,2020-12-15 14:00:00,369.16,369.17,369.04,369.08,91169 -272,2020-12-15 14:01:00,369.09,369.09,369.0,369.045,50821 -273,2020-12-15 14:02:00,369.04,369.04,368.98,368.99,49116 -274,2020-12-15 14:03:00,369.0,369.02,368.97,369.01,73432 -275,2020-12-15 14:04:00,369.02,369.1,368.98,369.02,76382 -276,2020-12-15 14:05:00,369.02,369.12,369.01,369.05,56078 -277,2020-12-15 14:06:00,369.05,369.19,369.04,369.0679,60880 -278,2020-12-15 14:07:00,369.065,369.19,369.065,369.09,53348 -279,2020-12-15 14:08:00,369.095,369.15,369.03,369.15,41496 -280,2020-12-15 14:09:00,369.14,369.2,369.03,369.0438,114246 -281,2020-12-15 14:10:00,369.045,369.12,369.0,369.04,79994 -282,2020-12-15 14:11:00,369.04,369.12,369.04,369.05,39884 -283,2020-12-15 14:12:00,369.05,369.15,369.05,369.15,31320 -284,2020-12-15 14:13:00,369.14,369.39,369.11,369.365,228150 -285,2020-12-15 14:14:00,369.365,369.49,369.33,369.41,247799 -286,2020-12-15 14:15:00,369.42,369.48,369.36,369.41,134608 -287,2020-12-15 14:16:00,369.44,369.445,369.33,369.335,133884 -288,2020-12-15 14:17:00,369.34,369.34,369.245,369.265,86245 -289,2020-12-15 14:18:00,369.26,369.31,369.24,369.2618,45688 -290,2020-12-15 14:19:00,369.27,369.36,369.27,369.335,89891 -291,2020-12-15 14:20:00,369.33,369.41,369.2981,369.301,67941 -292,2020-12-15 14:21:00,369.3,369.32,369.225,369.26,97188 -293,2020-12-15 14:22:00,369.25,369.33,369.22,369.27,67050 -294,2020-12-15 14:23:00,369.3,369.318,369.19,369.221,83731 -295,2020-12-15 14:24:00,369.23,369.29,369.21,369.29,41192 -296,2020-12-15 14:25:00,369.2811,369.4017,369.28,369.3902,99349 -297,2020-12-15 14:26:00,369.4,369.45,369.37,369.39,50222 -298,2020-12-15 14:27:00,369.395,369.44,369.31,369.34,55071 -299,2020-12-15 14:28:00,369.345,369.355,369.26,369.3179,47437 -300,2020-12-15 14:29:00,369.32,369.34,369.17,369.205,117570 -301,2020-12-15 14:30:00,369.2099,369.355,369.2099,369.305,69065 -302,2020-12-15 14:31:00,369.305,369.32,369.21,369.23,71624 -303,2020-12-15 14:32:00,369.2215,369.3619,369.17,369.3619,63311 -304,2020-12-15 14:33:00,369.36,369.374,369.27,369.32,48935 -305,2020-12-15 14:34:00,369.3,369.34,369.26,369.28,37000 -306,2020-12-15 14:35:00,369.27,369.44,369.25,369.425,53267 -307,2020-12-15 14:36:00,369.4201,369.46,369.31,369.365,89806 -308,2020-12-15 14:37:00,369.355,369.4,369.3301,369.35,37660 -309,2020-12-15 14:38:00,369.36,369.4,369.34,369.36,35502 -310,2020-12-15 14:39:00,369.35,369.39,369.3419,369.38,29288 -311,2020-12-15 14:40:00,369.38,369.54,369.38,369.51,142401 -312,2020-12-15 14:41:00,369.515,369.52,369.32,369.39,114403 -313,2020-12-15 14:42:00,369.39,369.48,369.31,369.475,47980 -314,2020-12-15 14:43:00,369.475,369.5,369.45,369.48,31342 -315,2020-12-15 14:44:00,369.49,369.5,369.455,369.46,28551 -316,2020-12-15 14:45:00,369.46,369.53,369.44,369.46,79592 -317,2020-12-15 14:46:00,369.45,369.56,369.44,369.515,51581 -318,2020-12-15 14:47:00,369.515,369.56,369.46,369.495,88501 -319,2020-12-15 14:48:00,369.5,369.515,369.46,369.515,44150 -320,2020-12-15 14:49:00,369.52,369.53,369.43,369.48,60533 -321,2020-12-15 14:50:00,369.47,369.479,369.4,369.4184,54891 -322,2020-12-15 14:51:00,369.415,369.42,369.31,369.33,63264 -323,2020-12-15 14:52:00,369.3387,369.36,369.31,369.34,45711 -324,2020-12-15 14:53:00,369.35,369.38,369.26,369.28,60424 -325,2020-12-15 14:54:00,369.285,369.33,369.21,369.23,114587 -326,2020-12-15 14:55:00,369.23,369.29,369.22,369.225,80793 -327,2020-12-15 14:56:00,369.225,369.23,369.16,369.1711,75501 -328,2020-12-15 14:57:00,369.1711,369.24,369.16,369.1964,96494 -329,2020-12-15 14:58:00,369.19,369.225,369.16,369.215,67073 -330,2020-12-15 14:59:00,369.22,369.25,369.185,369.21,19438 -331,2020-12-15 15:00:00,369.22,369.42,369.14,369.3975,89710 -332,2020-12-15 15:01:00,369.4,369.49,369.36,369.3899,88821 -333,2020-12-15 15:02:00,369.38,369.4,369.275,369.29,62983 -334,2020-12-15 15:03:00,369.275,369.3,369.205,369.22,96372 -335,2020-12-15 15:04:00,369.2111,369.24,369.07,369.09,224097 -336,2020-12-15 15:05:00,369.09,369.14,369.085,369.125,41336 -337,2020-12-15 15:06:00,369.12,369.305,369.08,369.28,79925 -338,2020-12-15 15:07:00,369.275,369.39,369.275,369.38,175599 -339,2020-12-15 15:08:00,369.38,369.56,369.355,369.555,242408 -340,2020-12-15 15:09:00,369.55,369.5798,369.2,369.27,171951 -341,2020-12-15 15:10:00,369.28,369.43,369.25,369.269,121191 -342,2020-12-15 15:11:00,369.26,369.31,369.17,369.25,132778 -343,2020-12-15 15:12:00,369.25,369.34,369.24,369.29,70237 -344,2020-12-15 15:13:00,369.29,369.32,369.22,369.2599,46095 -345,2020-12-15 15:14:00,369.245,369.39,369.22,369.3811,118081 -346,2020-12-15 15:15:00,369.39,369.41,369.3,369.39,70823 -347,2020-12-15 15:16:00,369.41,369.44,369.32,369.326,73015 -348,2020-12-15 15:17:00,369.3111,369.42,369.27,369.35,43304 -349,2020-12-15 15:18:00,369.345,369.36,369.25,369.275,56428 -350,2020-12-15 15:19:00,369.28,369.31,369.16,369.16,153052 -351,2020-12-15 15:20:00,369.16,369.2,369.07,369.1,180002 -352,2020-12-15 15:21:00,369.1,369.2,369.1,369.135,32065 -353,2020-12-15 15:22:00,369.14,369.23,369.13,369.195,66729 -354,2020-12-15 15:23:00,369.1982,369.2789,369.16,369.1638,51634 -355,2020-12-15 15:24:00,369.1682,369.2599,369.141,369.215,43826 -356,2020-12-15 15:25:00,369.2101,369.23,369.14,369.2,82051 -357,2020-12-15 15:26:00,369.22,369.24,369.09,369.13,50137 -358,2020-12-15 15:27:00,369.125,369.13,368.94,368.9684,88728 -359,2020-12-15 15:28:00,368.966,368.98,368.84,368.85,231854 -360,2020-12-15 15:29:00,368.845,368.97,368.84,368.85,242870 -361,2020-12-15 15:30:00,368.85,368.8999,368.69,368.73,245511 -362,2020-12-15 15:31:00,368.73,368.7371,368.62,368.67,109716 -363,2020-12-15 15:32:00,368.67,368.8185,368.66,368.71,130363 -364,2020-12-15 15:33:00,368.72,368.72,368.6,368.6981,68300 -365,2020-12-15 15:34:00,368.695,368.76,368.62,368.67,168838 -366,2020-12-15 15:35:00,368.675,368.74,368.66,368.66,48090 -367,2020-12-15 15:36:00,368.66,368.8281,368.645,368.815,110560 -368,2020-12-15 15:37:00,368.81,368.8496,368.74,368.81,57914 -369,2020-12-15 15:38:00,368.82,368.87,368.79,368.8562,82213 -370,2020-12-15 15:39:00,368.85,368.88,368.78,368.8,65050 -371,2020-12-15 15:40:00,368.8,368.81,368.66,368.69,69280 -372,2020-12-15 15:41:00,368.675,368.84,368.65,368.7955,88495 -373,2020-12-15 15:42:00,368.8,368.98,368.8,368.98,209428 -374,2020-12-15 15:43:00,368.99,369.09,368.97,369.07,154323 -375,2020-12-15 15:44:00,369.06,369.11,368.99,369.03,83314 -376,2020-12-15 15:45:00,369.025,369.17,368.96,369.07,254712 -377,2020-12-15 15:46:00,369.0784,369.09,368.97,369.05,131251 -378,2020-12-15 15:47:00,369.05,369.11,369.03,369.07,134203 -379,2020-12-15 15:48:00,369.061,369.15,368.99,369.13,227323 -380,2020-12-15 15:49:00,369.1381,369.1381,368.99,369.04,126437 -381,2020-12-15 15:50:00,369.02,369.13,368.9,368.9698,237846 -382,2020-12-15 15:51:00,368.965,369.01,368.82,368.97,169630 -383,2020-12-15 15:52:00,368.97,369.09,368.895,368.96,270142 -384,2020-12-15 15:53:00,368.96,369.14,368.96,369.11,186236 -385,2020-12-15 15:54:00,369.11,369.15,369.02,369.1001,367802 -386,2020-12-15 15:55:00,369.11,369.11,369.03,369.085,205386 -387,2020-12-15 15:56:00,369.085,369.13,369.075,369.11,207075 -388,2020-12-15 15:57:00,369.11,369.19,369.1,369.18,212343 -389,2020-12-15 15:58:00,369.18,369.36,369.15,369.35,660651 -390,2020-12-15 15:59:00,369.35,369.57,369.25,369.57,952362 -391,2020-12-15 16:00:00,369.55,369.59,369.55,369.56,1525977 -392,2020-12-16 09:30:00,369.82,369.88,369.65,369.8,376571 -393,2020-12-16 09:31:00,369.82,369.89,369.62,369.635,113930 -394,2020-12-16 09:32:00,369.64,369.76,369.59,369.76,129464 -395,2020-12-16 09:33:00,369.76,369.84,369.59,369.69,71325 -396,2020-12-16 09:34:00,369.68,369.74,369.48,369.67,92983 -397,2020-12-16 09:35:00,369.66,369.68,369.45,369.47,168876 -398,2020-12-16 09:36:00,369.4707,369.48,369.27,369.4,143919 -399,2020-12-16 09:37:00,369.42,369.46,369.05,369.06,172507 -400,2020-12-16 09:38:00,369.06,369.0884,368.89,369.04,189533 -401,2020-12-16 09:39:00,369.04,369.06,368.8676,369.05,136095 -402,2020-12-16 09:40:00,369.06,369.09,368.91,369.07,109434 -403,2020-12-16 09:41:00,369.05,369.16,369.01,369.09,88334 -404,2020-12-16 09:42:00,369.09,369.09,368.925,368.93,84026 -405,2020-12-16 09:43:00,368.94,369.05,368.9316,369.01,58541 -406,2020-12-16 09:44:00,369.0115,369.2,368.97,369.19,98695 -407,2020-12-16 09:45:00,369.19,369.32,369.19,369.2782,93234 -408,2020-12-16 09:46:00,369.3,369.4,369.21,369.21,92141 -409,2020-12-16 09:47:00,369.2,369.36,369.18,369.33,76548 -410,2020-12-16 09:48:00,369.3042,369.315,369.1,369.14,82706 -411,2020-12-16 09:49:00,369.14,369.29,369.13,369.2431,72525 -412,2020-12-16 09:50:00,369.26,369.34,369.23,369.28,69376 -413,2020-12-16 09:51:00,369.28,369.41,369.235,369.41,89684 -414,2020-12-16 09:52:00,369.43,369.45,369.39,369.4,74228 -415,2020-12-16 09:53:00,369.39,369.4,369.24,369.24,80169 -416,2020-12-16 09:54:00,369.24,369.37,369.24,369.355,111744 -417,2020-12-16 09:55:00,369.355,369.46,369.355,369.42,59410 -418,2020-12-16 09:56:00,369.41,369.47,369.39,369.41,83839 -419,2020-12-16 09:57:00,369.41,369.45,369.39,369.4301,62861 -420,2020-12-16 09:58:00,369.438,369.58,369.42,369.57,113128 -421,2020-12-16 09:59:00,369.56,369.69,369.5126,369.54,114956 -422,2020-12-16 10:00:00,369.55,369.58,369.48,369.555,69367 -423,2020-12-16 10:01:00,369.55,369.58,369.44,369.48,89240 -424,2020-12-16 10:02:00,369.485,369.57,369.36,369.55,82093 -425,2020-12-16 10:03:00,369.535,369.59,369.47,369.52,62928 -426,2020-12-16 10:04:00,369.52,369.56,369.43,369.5,56132 -427,2020-12-16 10:05:00,369.51,369.53,369.42,369.44,53277 -428,2020-12-16 10:06:00,369.45,369.6501,369.45,369.54,93239 -429,2020-12-16 10:07:00,369.55,369.75,369.5,369.72,70416 -430,2020-12-16 10:08:00,369.72,369.74,369.61,369.68,61406 -431,2020-12-16 10:09:00,369.68,369.83,369.67,369.785,94433 -432,2020-12-16 10:10:00,369.79,369.82,369.72,369.82,99475 -433,2020-12-16 10:11:00,369.82,369.875,369.79,369.8,109634 -434,2020-12-16 10:12:00,369.8,369.8,369.71,369.74,53594 -435,2020-12-16 10:13:00,369.75,369.75,369.58,369.58,81661 -436,2020-12-16 10:14:00,369.58,369.58,369.44,369.52,108780 -437,2020-12-16 10:15:00,369.53,369.6473,369.45,369.645,73211 -438,2020-12-16 10:16:00,369.65,369.78,369.6497,369.76,115260 -439,2020-12-16 10:17:00,369.76,369.83,369.48,369.54,106594 -440,2020-12-16 10:18:00,369.53,369.68,369.45,369.48,145375 -441,2020-12-16 10:19:00,369.48,369.62,369.45,369.58,67086 -442,2020-12-16 10:20:00,369.58,369.67,369.52,369.52,57563 -443,2020-12-16 10:21:00,369.525,369.525,369.37,369.49,84742 -444,2020-12-16 10:22:00,369.49,369.55,369.31,369.55,97715 -445,2020-12-16 10:23:00,369.54,369.55,369.45,369.51,81462 -446,2020-12-16 10:24:00,369.515,369.71,369.48,369.705,76846 -447,2020-12-16 10:25:00,369.705,369.87,369.7,369.84,150021 -448,2020-12-16 10:26:00,369.85,370.05,369.85,369.98,160152 -449,2020-12-16 10:27:00,369.9875,370.01,369.9,369.95,89346 -450,2020-12-16 10:28:00,369.95,370.0,369.91,370.0,81494 -451,2020-12-16 10:29:00,370.0,370.07,369.99,370.0,109007 -452,2020-12-16 10:30:00,369.99,370.1798,369.99,370.1222,81913 -453,2020-12-16 10:31:00,370.14,370.17,370.11,370.13,60561 -454,2020-12-16 10:32:00,370.13,370.17,370.11,370.16,92462 -455,2020-12-16 10:33:00,370.16,370.2,370.11,370.14,84872 -456,2020-12-16 10:34:00,370.15,370.22,370.14,370.14,42167 -457,2020-12-16 10:35:00,370.15,370.16,370.06,370.09,54969 -458,2020-12-16 10:36:00,370.08,370.16,370.0,370.08,72558 -459,2020-12-16 10:37:00,370.085,370.165,370.085,370.11,47080 -460,2020-12-16 10:38:00,370.11,370.13,370.03,370.095,76709 -461,2020-12-16 10:39:00,370.09,370.13,370.05,370.06,51036 -462,2020-12-16 10:40:00,370.06,370.1,370.015,370.08,44060 -463,2020-12-16 10:41:00,370.08,370.18,370.07,370.16,64408 -464,2020-12-16 10:42:00,370.155,370.18,370.07,370.14,90419 -465,2020-12-16 10:43:00,370.13,370.15,370.08,370.13,57090 -466,2020-12-16 10:44:00,370.12,370.17,370.12,370.125,69151 -467,2020-12-16 10:45:00,370.12,370.15,370.09,370.0989,37648 -468,2020-12-16 10:46:00,370.09,370.1,370.01,370.01,47504 -469,2020-12-16 10:47:00,370.009,370.009,369.92,369.9378,78840 -470,2020-12-16 10:48:00,369.935,370.01,369.9119,369.9389,65634 -471,2020-12-16 10:49:00,369.925,369.94,369.89,369.9,64834 -472,2020-12-16 10:50:00,369.9118,369.96,369.85,369.96,61398 -473,2020-12-16 10:51:00,369.95,369.98,369.93,369.935,23455 -474,2020-12-16 10:52:00,369.93,370.06,369.93,370.0262,53409 -475,2020-12-16 10:53:00,370.02,370.02,369.94,369.97,43898 -476,2020-12-16 10:54:00,369.9744,369.98,369.92,369.98,31025 -477,2020-12-16 10:55:00,369.9801,369.99,369.83,369.865,33135 -478,2020-12-16 10:56:00,369.86,369.88,369.81,369.81,53996 -479,2020-12-16 10:57:00,369.81,369.83,369.76,369.825,40480 -480,2020-12-16 10:58:00,369.825,369.8865,369.75,369.75,47440 -481,2020-12-16 10:59:00,369.74,369.78,369.66,369.77,59471 -482,2020-12-16 11:00:00,369.775,369.89,369.74,369.77,81211 -483,2020-12-16 11:01:00,369.77,369.845,369.71,369.7982,40319 -484,2020-12-16 11:02:00,369.8,369.88,369.78,369.8,54238 -485,2020-12-16 11:03:00,369.805,369.89,369.76,369.8855,55730 -486,2020-12-16 11:04:00,369.8864,370.03,369.86,369.99,40679 -487,2020-12-16 11:05:00,370.0,370.16,370.0,370.15,63028 -488,2020-12-16 11:06:00,370.14,370.18,370.13,370.165,48786 -489,2020-12-16 11:07:00,370.16,370.1982,370.15,370.17,59682 -490,2020-12-16 11:08:00,370.175,370.175,370.0915,370.11,43183 -491,2020-12-16 11:09:00,370.11,370.13,370.07,370.07,70094 -492,2020-12-16 11:10:00,370.08,370.08,369.97,369.99,69465 -493,2020-12-16 11:11:00,369.992,370.005,369.935,369.96,109249 -494,2020-12-16 11:12:00,369.96,369.97,369.8,369.915,92907 -495,2020-12-16 11:13:00,369.92,369.955,369.85,369.8976,41080 -496,2020-12-16 11:14:00,369.91,369.995,369.91,369.95,38083 -497,2020-12-16 11:15:00,369.95,370.005,369.9,369.99,42118 -498,2020-12-16 11:16:00,369.995,370.07,369.96,369.99,48027 -499,2020-12-16 11:17:00,369.995,369.995,369.79,369.79,66351 -500,2020-12-16 11:18:00,369.795,369.91,369.64,369.82,153686 -501,2020-12-16 11:19:00,369.81,369.895,369.74,369.885,35457 -502,2020-12-16 11:20:00,369.89,369.94,369.84,369.91,37997 -503,2020-12-16 11:21:00,369.92,369.97,369.885,369.89,72923 -504,2020-12-16 11:22:00,369.88,369.9565,369.83,369.8701,58788 -505,2020-12-16 11:23:00,369.87,370.029,369.86,370.0,37963 -506,2020-12-16 11:24:00,370.01,370.08,370.0,370.01,65796 -507,2020-12-16 11:25:00,370.01,370.09,369.9801,370.02,33183 -508,2020-12-16 11:26:00,370.0281,370.0978,370.0119,370.02,20477 -509,2020-12-16 11:27:00,370.02,370.11,369.933,370.11,56732 -510,2020-12-16 11:28:00,370.1182,370.17,370.06,370.145,29806 -511,2020-12-16 11:29:00,370.145,370.2,370.145,370.175,78653 -512,2020-12-16 11:30:00,370.18,370.18,370.08,370.15,89979 -513,2020-12-16 11:31:00,370.14,370.19,370.12,370.14,43875 -514,2020-12-16 11:32:00,370.1423,370.1423,370.07,370.12,33940 -515,2020-12-16 11:33:00,370.1202,370.166,370.09,370.166,37916 -516,2020-12-16 11:34:00,370.16,370.31,370.16,370.3064,99814 -517,2020-12-16 11:35:00,370.3,370.35,370.26,370.29,60118 -518,2020-12-16 11:36:00,370.305,370.367,370.3,370.33,31056 -519,2020-12-16 11:37:00,370.32,370.32,370.21,370.2177,45578 -520,2020-12-16 11:38:00,370.22,370.29,370.19,370.2501,41728 -521,2020-12-16 11:39:00,370.27,370.27,370.21,370.27,33422 -522,2020-12-16 11:40:00,370.27,370.3176,370.2,370.21,28711 -523,2020-12-16 11:41:00,370.22,370.29,370.21,370.28,33304 -524,2020-12-16 11:42:00,370.28,370.29,370.23,370.23,31115 -525,2020-12-16 11:43:00,370.24,370.28,370.22,370.27,41134 -526,2020-12-16 11:44:00,370.27,370.31,370.24,370.3,22959 -527,2020-12-16 11:45:00,370.3,370.37,370.24,370.34,45568 -528,2020-12-16 11:46:00,370.33,370.3716,370.28,370.36,38728 -529,2020-12-16 11:47:00,370.36,370.36,370.27,370.27,16347 -530,2020-12-16 11:48:00,370.27,370.2889,370.23,370.2501,25555 -531,2020-12-16 11:49:00,370.255,370.31,370.25,370.29,13286 -532,2020-12-16 11:50:00,370.285,370.315,370.23,370.25,24701 -533,2020-12-16 11:51:00,370.25,370.33,370.21,370.33,48412 -534,2020-12-16 11:52:00,370.3255,370.35,370.27,370.29,27577 -535,2020-12-16 11:53:00,370.29,370.3,370.23,370.23,27295 -536,2020-12-16 11:54:00,370.23,370.265,370.22,370.25,32506 -537,2020-12-16 11:55:00,370.26,370.26,370.24,370.2548,30563 -538,2020-12-16 11:56:00,370.26,370.3,370.21,370.23,62511 -539,2020-12-16 11:57:00,370.2235,370.26,370.19,370.21,29991 -540,2020-12-16 11:58:00,370.205,370.22,370.13,370.14,34658 -541,2020-12-16 11:59:00,370.15,370.22,370.13,370.22,35506 -542,2020-12-16 12:00:00,370.225,370.2801,370.2,370.2101,59338 -543,2020-12-16 12:01:00,370.22,370.235,370.1602,370.1663,31530 -544,2020-12-16 12:02:00,370.17,370.19,370.16,370.19,19521 -545,2020-12-16 12:03:00,370.18,370.23,370.15,370.15,26836 -546,2020-12-16 12:04:00,370.1542,370.2,370.15,370.18,27374 -547,2020-12-16 12:05:00,370.18,370.19,370.13,370.13,106755 -548,2020-12-16 12:06:00,370.135,370.19,370.13,370.16,151772 -549,2020-12-16 12:07:00,370.18,370.2,370.17,370.18,33292 -550,2020-12-16 12:08:00,370.18,370.26,370.18,370.23,36734 -551,2020-12-16 12:09:00,370.22,370.245,370.17,370.17,20452 -552,2020-12-16 12:10:00,370.1719,370.196,370.12,370.1888,26319 -553,2020-12-16 12:11:00,370.18,370.18,370.1,370.11,157177 -554,2020-12-16 12:12:00,370.1021,370.135,370.1,370.1082,45019 -555,2020-12-16 12:13:00,370.1,370.12,370.04,370.08,56901 -556,2020-12-16 12:14:00,370.09,370.1,370.04,370.07,65919 -557,2020-12-16 12:15:00,370.06,370.17,370.05,370.1681,38009 -558,2020-12-16 12:16:00,370.16,370.16,370.11,370.12,17827 -559,2020-12-16 12:17:00,370.11,370.138,370.07,370.0799,31169 -560,2020-12-16 12:18:00,370.09,370.095,370.01,370.01,30902 -561,2020-12-16 12:19:00,370.005,370.0789,370.0,370.0782,34594 -562,2020-12-16 12:20:00,370.07,370.08,370.01,370.015,14707 -563,2020-12-16 12:21:00,370.0,370.06,369.96,369.99,25398 -564,2020-12-16 12:22:00,370.0,370.0,369.92,369.92,46911 -565,2020-12-16 12:23:00,369.93,369.93,369.88,369.89,49228 -566,2020-12-16 12:24:00,369.885,369.9497,369.82,369.915,124554 -567,2020-12-16 12:25:00,369.91,369.95,369.81,369.82,74603 -568,2020-12-16 12:26:00,369.83,369.86,369.79,369.8581,125077 -569,2020-12-16 12:27:00,369.855,369.94,369.855,369.92,46941 -570,2020-12-16 12:28:00,369.94,369.94,369.87,369.9,25155 -571,2020-12-16 12:29:00,369.905,369.95,369.89,369.9162,32327 -572,2020-12-16 12:30:00,369.91,369.91,369.79,369.83,65924 -573,2020-12-16 12:31:00,369.835,369.93,369.8,369.93,58356 -574,2020-12-16 12:32:00,369.93,369.95,369.8603,369.89,41012 -575,2020-12-16 12:33:00,369.89,369.89,369.815,369.8481,16625 -576,2020-12-16 12:34:00,369.845,369.91,369.845,369.9,38679 -577,2020-12-16 12:35:00,369.91,369.936,369.88,369.91,24680 -578,2020-12-16 12:36:00,369.905,369.93,369.87,369.9219,20160 -579,2020-12-16 12:37:00,369.92,369.9364,369.89,369.89,25970 -580,2020-12-16 12:38:00,369.885,369.91,369.83,369.89,47223 -581,2020-12-16 12:39:00,369.89,369.91,369.8601,369.87,23401 -582,2020-12-16 12:40:00,369.87,369.89,369.8,369.84,36609 -583,2020-12-16 12:41:00,369.85,369.92,369.84,369.916,32784 -584,2020-12-16 12:42:00,369.9161,369.92,369.88,369.9,38012 -585,2020-12-16 12:43:00,369.9075,369.93,369.87,369.915,25862 -586,2020-12-16 12:44:00,369.91,369.925,369.86,369.87,12159 -587,2020-12-16 12:45:00,369.8799,369.905,369.85,369.8682,20779 -588,2020-12-16 12:46:00,369.8682,369.9,369.86,369.885,41678 -589,2020-12-16 12:47:00,369.89,369.94,369.82,369.865,70081 -590,2020-12-16 12:48:00,369.85,369.97,369.835,369.87,90172 -591,2020-12-16 12:49:00,369.87,369.9,369.61,369.6562,158953 -592,2020-12-16 12:50:00,369.645,369.67,369.3831,369.6,184766 -593,2020-12-16 12:51:00,369.5908,369.65,369.54,369.559,36085 -594,2020-12-16 12:52:00,369.575,369.64,369.56,369.61,54065 -595,2020-12-16 12:53:00,369.6164,369.64,369.55,369.64,51803 -596,2020-12-16 12:54:00,369.635,369.73,369.635,369.72,38187 -597,2020-12-16 12:55:00,369.715,369.81,369.69,369.7922,37286 -598,2020-12-16 12:56:00,369.79,369.94,369.77,369.88,44700 -599,2020-12-16 12:57:00,369.88,369.97,369.87,369.96,30455 -600,2020-12-16 12:58:00,369.965,369.9922,369.6,369.95,88757 -601,2020-12-16 12:59:00,369.95,370.02,369.93,370.018,60899 -602,2020-12-16 13:00:00,370.01,370.01,369.9,369.93,40418 -603,2020-12-16 13:01:00,369.92,369.936,369.89,369.92,27519 -604,2020-12-16 13:02:00,369.92,369.93,369.83,369.89,33317 -605,2020-12-16 13:03:00,369.89,369.9,369.86,369.8836,25058 -606,2020-12-16 13:04:00,369.89,369.946,369.89,369.94,14770 -607,2020-12-16 13:05:00,369.945,369.945,369.82,369.82,24160 -608,2020-12-16 13:06:00,369.8314,369.8314,369.73,369.74,29054 -609,2020-12-16 13:07:00,369.755,369.755,369.66,369.695,26653 -610,2020-12-16 13:08:00,369.7,369.7,369.615,369.66,33309 -611,2020-12-16 13:09:00,369.67,369.705,369.6018,369.62,24464 -612,2020-12-16 13:10:00,369.59,369.67,369.58,369.635,14386 -613,2020-12-16 13:11:00,369.64,369.72,369.6318,369.7155,19097 -614,2020-12-16 13:12:00,369.72,369.7624,369.682,369.75,29777 -615,2020-12-16 13:13:00,369.75,369.7877,369.731,369.76,43328 -616,2020-12-16 13:14:00,369.77,369.83,369.74,369.82,21650 -617,2020-12-16 13:15:00,369.82,369.83,369.71,369.765,33672 -618,2020-12-16 13:16:00,369.77,369.77,369.69,369.73,14566 -619,2020-12-16 13:17:00,369.73,369.77,369.69,369.71,13889 -620,2020-12-16 13:18:00,369.715,369.75,369.7,369.74,19742 -621,2020-12-16 13:19:00,369.735,369.82,369.735,369.8018,40085 -622,2020-12-16 13:20:00,369.805,369.84,369.77,369.82,24136 -623,2020-12-16 13:21:00,369.82,369.82,369.77,369.785,20339 -624,2020-12-16 13:22:00,369.79,369.84,369.785,369.8,17098 -625,2020-12-16 13:23:00,369.8,369.81,369.72,369.8,31406 -626,2020-12-16 13:24:00,369.7911,369.83,369.75,369.76,20819 -627,2020-12-16 13:25:00,369.765,369.8,369.73,369.79,15802 -628,2020-12-16 13:26:00,369.81,369.84,369.78,369.79,13826 -629,2020-12-16 13:27:00,369.782,369.782,369.721,369.7418,18488 -630,2020-12-16 13:28:00,369.74,369.77,369.71,369.715,27508 -631,2020-12-16 13:29:00,369.7136,369.73,369.66,369.72,25450 -632,2020-12-16 13:30:00,369.73,369.82,369.71,369.8,25780 -633,2020-12-16 13:31:00,369.806,369.88,369.78,369.88,36296 -634,2020-12-16 13:32:00,369.875,369.88,369.8,369.8401,27583 -635,2020-12-16 13:33:00,369.85,369.93,369.84,369.91,27721 -636,2020-12-16 13:34:00,369.9189,369.93,369.9,369.91,18780 -637,2020-12-16 13:35:00,369.91,369.93,369.86,369.87,12157 -638,2020-12-16 13:36:00,369.8618,369.9,369.85,369.8601,12543 -639,2020-12-16 13:37:00,369.8611,369.88,369.79,369.835,65242 -640,2020-12-16 13:38:00,369.83,369.855,369.8,369.855,45429 -641,2020-12-16 13:39:00,369.86,369.91,369.86,369.89,40730 -642,2020-12-16 13:40:00,369.895,369.92,369.85,369.8918,22622 -643,2020-12-16 13:41:00,369.89,369.92,369.87,369.8802,13347 -644,2020-12-16 13:42:00,369.89,369.905,369.85,369.87,23535 -645,2020-12-16 13:43:00,369.875,369.9,369.82,369.89,44116 -646,2020-12-16 13:44:00,369.89,369.915,369.82,369.86,30570 -647,2020-12-16 13:45:00,369.87,369.88,369.81,369.81,11292 -648,2020-12-16 13:46:00,369.8189,369.86,369.7689,369.8275,110250 -649,2020-12-16 13:47:00,369.83,369.8664,369.81,369.85,22542 -650,2020-12-16 13:48:00,369.8623,369.8982,369.84,369.86,30078 -651,2020-12-16 13:49:00,369.85,369.85,369.77,369.8005,42825 -652,2020-12-16 13:50:00,369.8,369.83,369.738,369.809,52269 -653,2020-12-16 13:51:00,369.81,369.86,369.785,369.8111,71806 -654,2020-12-16 13:52:00,369.81,369.818,369.76,369.78,26196 -655,2020-12-16 13:53:00,369.77,369.8,369.76,369.78,19952 -656,2020-12-16 13:54:00,369.79,369.79,369.74,369.77,101186 -657,2020-12-16 13:55:00,369.76,369.81,369.74,369.78,31547 -658,2020-12-16 13:56:00,369.785,369.82,369.77,369.8062,42185 -659,2020-12-16 13:57:00,369.81,369.84,369.8,369.835,54916 -660,2020-12-16 13:58:00,369.8318,369.85,369.82,369.8362,28443 -661,2020-12-16 13:59:00,369.83,369.87,369.82,369.8324,36186 -662,2020-12-16 14:00:00,369.84,370.19,369.46,369.5766,382750 -663,2020-12-16 14:01:00,369.59,369.7,369.34,369.684,246174 -664,2020-12-16 14:02:00,369.71,370.03,369.71,369.9381,220514 -665,2020-12-16 14:03:00,369.95,369.98,369.74,369.92,141050 -666,2020-12-16 14:04:00,369.9219,370.02,369.76,369.76,148556 -667,2020-12-16 14:05:00,369.75,369.78,369.58,369.68,115678 -668,2020-12-16 14:06:00,369.67,369.78,369.37,369.4,145919 -669,2020-12-16 14:07:00,369.3957,369.56,369.22,369.52,152061 -670,2020-12-16 14:08:00,369.51,369.5422,369.32,369.46,117149 -671,2020-12-16 14:09:00,369.44,369.57,369.335,369.39,71196 -672,2020-12-16 14:10:00,369.39,369.41,369.18,369.2103,169758 -673,2020-12-16 14:11:00,369.2036,369.33,369.178,369.25,80451 -674,2020-12-16 14:12:00,369.2498,369.385,369.09,369.35,157121 -675,2020-12-16 14:13:00,369.365,369.41,369.29,369.4,102715 -676,2020-12-16 14:14:00,369.39,369.39,369.26,369.31,84857 -677,2020-12-16 14:15:00,369.3,369.3,369.165,369.2153,79521 -678,2020-12-16 14:16:00,369.21,369.215,369.12,369.18,31871 -679,2020-12-16 14:17:00,369.189,369.31,369.11,369.19,84889 -680,2020-12-16 14:18:00,369.19,369.23,369.1,369.1781,36326 -681,2020-12-16 14:19:00,369.17,369.179,369.06,369.1702,47079 -682,2020-12-16 14:20:00,369.18,369.25,369.07,369.21,146690 -683,2020-12-16 14:21:00,369.21,369.32,369.18,369.25,61761 -684,2020-12-16 14:22:00,369.2,369.41,369.17,369.39,80516 -685,2020-12-16 14:23:00,369.38,369.4896,369.3027,369.45,160798 -686,2020-12-16 14:24:00,369.45,369.51,369.44,369.51,50433 -687,2020-12-16 14:25:00,369.5,369.56,369.3266,369.44,127303 -688,2020-12-16 14:26:00,369.44,369.4489,369.37,369.4199,64207 -689,2020-12-16 14:27:00,369.41,369.45,369.31,369.34,79119 -690,2020-12-16 14:28:00,369.35,369.3799,369.24,369.28,36281 -691,2020-12-16 14:29:00,369.275,369.41,369.275,369.35,88134 -692,2020-12-16 14:30:00,369.3522,369.46,369.3302,369.43,77536 -693,2020-12-16 14:31:00,369.43,369.63,369.43,369.5905,97955 -694,2020-12-16 14:32:00,369.58,369.69,369.58,369.6193,133436 -695,2020-12-16 14:33:00,369.6089,369.7,369.6,369.7,52471 -696,2020-12-16 14:34:00,369.6982,369.77,369.61,369.7511,49759 -697,2020-12-16 14:35:00,369.745,370.07,369.73,370.0519,227021 -698,2020-12-16 14:36:00,370.06,370.23,370.03,370.225,209718 -699,2020-12-16 14:37:00,370.22,370.39,370.14,370.36,114160 -700,2020-12-16 14:38:00,370.36,370.46,370.35,370.3919,86613 -701,2020-12-16 14:39:00,370.4,370.54,370.4,370.49,142343 -702,2020-12-16 14:40:00,370.48,370.53,370.3,370.36,114792 -703,2020-12-16 14:41:00,370.35,370.49,370.33,370.4782,87921 -704,2020-12-16 14:42:00,370.4713,370.48,370.38,370.43,46297 -705,2020-12-16 14:43:00,370.435,370.49,370.34,370.46,38338 -706,2020-12-16 14:44:00,370.46,370.49,370.38,370.415,84847 -707,2020-12-16 14:45:00,370.43,370.46,370.35,370.41,40060 -708,2020-12-16 14:46:00,370.41,370.55,370.41,370.51,82019 -709,2020-12-16 14:47:00,370.515,370.57,370.46,370.53,54559 -710,2020-12-16 14:48:00,370.54,370.58,370.48,370.51,116308 -711,2020-12-16 14:49:00,370.5121,370.65,370.49,370.63,125117 -712,2020-12-16 14:50:00,370.63,370.68,370.53,370.61,156072 -713,2020-12-16 14:51:00,370.61,370.69,370.49,370.6701,224257 -714,2020-12-16 14:52:00,370.67,370.77,370.6,370.76,210502 -715,2020-12-16 14:53:00,370.77,370.78,370.635,370.66,87496 -716,2020-12-16 14:54:00,370.68,370.68,370.56,370.58,102770 -717,2020-12-16 14:55:00,370.57,370.61,370.5,370.56,165949 -718,2020-12-16 14:56:00,370.56,370.66,370.56,370.63,58095 -719,2020-12-16 14:57:00,370.63,370.74,370.61,370.68,82799 -720,2020-12-16 14:58:00,370.69,370.7198,370.63,370.705,32878 -721,2020-12-16 14:59:00,370.7,370.75,370.69,370.7222,49395 -722,2020-12-16 15:00:00,370.73,370.75,370.56,370.57,99893 -723,2020-12-16 15:01:00,370.575,370.59,370.47,370.48,73139 -724,2020-12-16 15:02:00,370.47,370.62,370.45,370.565,114064 -725,2020-12-16 15:03:00,370.57,370.66,370.56,370.59,71588 -726,2020-12-16 15:04:00,370.59,370.6,370.53,370.55,57884 -727,2020-12-16 15:05:00,370.54,370.61,370.513,370.53,59932 -728,2020-12-16 15:06:00,370.535,370.55,370.46,370.505,86260 -729,2020-12-16 15:07:00,370.5,370.52,370.37,370.39,166796 -730,2020-12-16 15:08:00,370.385,370.4,370.25,370.38,192914 -731,2020-12-16 15:09:00,370.39,370.41,370.253,370.365,73937 -732,2020-12-16 15:10:00,370.36,370.41,370.24,370.2981,71701 -733,2020-12-16 15:11:00,370.29,370.34,370.19,370.255,115636 -734,2020-12-16 15:12:00,370.2689,370.358,370.25,370.34,45742 -735,2020-12-16 15:13:00,370.3318,370.46,370.3318,370.42,97944 -736,2020-12-16 15:14:00,370.415,370.45,370.26,370.44,118812 -737,2020-12-16 15:15:00,370.43,370.5,370.38,370.42,117524 -738,2020-12-16 15:16:00,370.42,370.53,370.4,370.5299,114033 -739,2020-12-16 15:17:00,370.524,370.6,370.465,370.59,149903 -740,2020-12-16 15:18:00,370.5881,370.69,370.58,370.69,109953 -741,2020-12-16 15:19:00,370.6998,370.76,370.65,370.68,71933 -742,2020-12-16 15:20:00,370.6776,370.96,370.67,370.94,195161 -743,2020-12-16 15:21:00,370.93,370.935,370.62,370.67,168717 -744,2020-12-16 15:22:00,370.66,370.825,370.62,370.78,79424 -745,2020-12-16 15:23:00,370.79,370.87,370.72,370.82,86562 -746,2020-12-16 15:24:00,370.815,370.88,370.81,370.835,59502 -747,2020-12-16 15:25:00,370.83,370.895,370.75,370.8881,218356 -748,2020-12-16 15:26:00,370.89,370.8911,370.78,370.8,63131 -749,2020-12-16 15:27:00,370.78,370.87,370.73,370.82,61557 -750,2020-12-16 15:28:00,370.8101,370.86,370.72,370.77,59376 -751,2020-12-16 15:29:00,370.78,370.81,370.76,370.77,37127 -752,2020-12-16 15:30:00,370.7632,370.9,370.75,370.84,79624 -753,2020-12-16 15:31:00,370.8389,371.1381,370.82,371.1,282663 -754,2020-12-16 15:32:00,371.11,371.16,371.04,371.14,136254 -755,2020-12-16 15:33:00,371.15,371.15,370.97,371.04,143147 -756,2020-12-16 15:34:00,371.045,371.11,370.9311,371.035,101671 -757,2020-12-16 15:35:00,371.03,371.05,370.86,370.94,117513 -758,2020-12-16 15:36:00,370.94,370.94,370.71,370.73,364801 -759,2020-12-16 15:37:00,370.72,370.72,370.55,370.608,313669 -760,2020-12-16 15:38:00,370.6,370.6,370.46,370.49,185942 -761,2020-12-16 15:39:00,370.49,370.78,370.49,370.75,127170 -762,2020-12-16 15:40:00,370.7425,370.92,370.7425,370.86,194121 -763,2020-12-16 15:41:00,370.8619,370.96,370.72,370.7899,160991 -764,2020-12-16 15:42:00,370.78,370.78,370.59,370.695,165734 -765,2020-12-16 15:43:00,370.69,370.795,370.63,370.79,139490 -766,2020-12-16 15:44:00,370.79,370.86,370.67,370.7,109291 -767,2020-12-16 15:45:00,370.7,370.7423,370.61,370.66,145254 -768,2020-12-16 15:46:00,370.65,370.79,370.64,370.785,148710 -769,2020-12-16 15:47:00,370.78,370.8,370.7,370.715,132515 -770,2020-12-16 15:48:00,370.71,370.845,370.58,370.8399,242790 -771,2020-12-16 15:49:00,370.835,370.835,370.7,370.79,242735 -772,2020-12-16 15:50:00,370.78,370.78,370.36,370.415,427644 -773,2020-12-16 15:51:00,370.42,370.5,370.33,370.355,236488 -774,2020-12-16 15:52:00,370.36,370.4,370.26,370.28,324595 -775,2020-12-16 15:53:00,370.27,370.31,370.22,370.275,229005 -776,2020-12-16 15:54:00,370.2725,370.47,370.25,370.44,239111 -777,2020-12-16 15:55:00,370.45,370.54,370.385,370.46,252795 -778,2020-12-16 15:56:00,370.455,370.47,370.33,370.43,349414 -779,2020-12-16 15:57:00,370.42,370.4299,370.315,370.335,340762 -780,2020-12-16 15:58:00,370.3281,370.37,370.17,370.21,569249 -781,2020-12-16 15:59:00,370.21,370.33,369.93,370.14,1277985 -782,2020-12-16 16:00:00,370.14,370.18,370.06,370.06,1119707 -783,2020-12-17 09:30:00,371.94,372.19,371.93,372.11,454340 -784,2020-12-17 09:31:00,372.1,372.23,372.0,372.17,185719 -785,2020-12-17 09:32:00,372.178,372.4,372.13,372.34,179559 -786,2020-12-17 09:33:00,372.35,372.46,372.19,372.21,161479 -787,2020-12-17 09:34:00,372.22,372.33,372.21,372.32,119293 -788,2020-12-17 09:35:00,372.32,372.37,372.28,372.3,159658 -789,2020-12-17 09:36:00,372.3,372.44,372.23,372.25,172461 -790,2020-12-17 09:37:00,372.245,372.27,372.16,372.22,121168 -791,2020-12-17 09:38:00,372.23,372.26,372.17,372.2324,61094 -792,2020-12-17 09:39:00,372.24,372.33,372.21,372.29,89637 -793,2020-12-17 09:40:00,372.29,372.34,372.23,372.2755,89629 -794,2020-12-17 09:41:00,372.27,372.31,372.205,372.23,120130 -795,2020-12-17 09:42:00,372.23,372.23,372.1,372.108,106830 -796,2020-12-17 09:43:00,372.11,372.13,371.96,372.0,129240 -797,2020-12-17 09:44:00,372.01,372.01,371.71,371.788,142530 -798,2020-12-17 09:45:00,371.78,371.81,371.64,371.723,124501 -799,2020-12-17 09:46:00,371.72,371.98,371.7115,371.965,240074 -800,2020-12-17 09:47:00,371.96,372.0487,371.93,371.935,113874 -801,2020-12-17 09:48:00,371.94,372.07,371.92,371.99,79007 -802,2020-12-17 09:49:00,371.995,372.05,371.95,372.03,93029 -803,2020-12-17 09:50:00,372.03,372.065,371.95,371.9599,63197 -804,2020-12-17 09:51:00,371.95,372.01,371.9411,371.98,54946 -805,2020-12-17 09:52:00,371.97,372.0,371.8675,371.9711,138247 -806,2020-12-17 09:53:00,371.98,371.99,371.875,371.875,83914 -807,2020-12-17 09:54:00,371.87,371.87,371.6111,371.6401,117139 -808,2020-12-17 09:55:00,371.655,371.75,371.6,371.61,63332 -809,2020-12-17 09:56:00,371.62,371.63,371.52,371.58,101962 -810,2020-12-17 09:57:00,371.58,371.66,371.56,371.65,71789 -811,2020-12-17 09:58:00,371.64,371.6888,371.58,371.6798,85251 -812,2020-12-17 09:59:00,371.688,371.73,371.63,371.71,65445 -813,2020-12-17 10:00:00,371.72,371.89,371.72,371.875,91490 -814,2020-12-17 10:01:00,371.88,371.88,371.7435,371.8,64729 -815,2020-12-17 10:02:00,371.8011,371.81,371.65,371.68,60264 -816,2020-12-17 10:03:00,371.66,371.7,371.58,371.65,57776 -817,2020-12-17 10:04:00,371.65,371.67,371.54,371.5619,60242 -818,2020-12-17 10:05:00,371.57,371.65,371.52,371.5446,99727 -819,2020-12-17 10:06:00,371.5482,371.6219,371.5319,371.5319,52654 -820,2020-12-17 10:07:00,371.53,371.64,371.5211,371.53,66451 -821,2020-12-17 10:08:00,371.53,371.59,371.51,371.54,59296 -822,2020-12-17 10:09:00,371.55,371.66,371.535,371.65,47705 -823,2020-12-17 10:10:00,371.6578,371.6584,371.52,371.59,50452 -824,2020-12-17 10:11:00,371.585,371.73,371.585,371.6219,60060 -825,2020-12-17 10:12:00,371.62,371.63,371.53,371.5401,53102 -826,2020-12-17 10:13:00,371.54,371.5772,371.49,371.54,112980 -827,2020-12-17 10:14:00,371.5392,371.59,371.43,371.5,186699 -828,2020-12-17 10:15:00,371.49,371.55,371.43,371.4762,61134 -829,2020-12-17 10:16:00,371.47,371.47,371.3619,371.365,68841 -830,2020-12-17 10:17:00,371.365,371.44,371.35,371.415,151346 -831,2020-12-17 10:18:00,371.41,371.64,371.41,371.629,146072 -832,2020-12-17 10:19:00,371.625,371.72,371.55,371.62,79894 -833,2020-12-17 10:20:00,371.62,371.64,371.52,371.55,53991 -834,2020-12-17 10:21:00,371.55,371.58,371.52,371.575,45490 -835,2020-12-17 10:22:00,371.58,371.62,371.52,371.5355,45822 -836,2020-12-17 10:23:00,371.54,371.63,371.5,371.59,132237 -837,2020-12-17 10:24:00,371.59,371.59,371.51,371.5538,93813 -838,2020-12-17 10:25:00,371.56,371.57,371.53,371.565,69849 -839,2020-12-17 10:26:00,371.565,371.565,371.41,371.535,138996 -840,2020-12-17 10:27:00,371.53,371.76,371.505,371.7401,107530 -841,2020-12-17 10:28:00,371.74,371.88,371.74,371.85,114603 -842,2020-12-17 10:29:00,371.85,371.96,371.82,371.895,200672 -843,2020-12-17 10:30:00,371.88,371.93,371.77,371.9078,101816 -844,2020-12-17 10:31:00,371.89,372.0,371.86,371.9611,106598 -845,2020-12-17 10:32:00,371.9737,372.05,371.96,371.985,73197 -846,2020-12-17 10:33:00,371.98,372.02,371.93,371.9989,55023 -847,2020-12-17 10:34:00,371.99,372.02,371.92,371.9338,58021 -848,2020-12-17 10:35:00,371.92,371.9264,371.815,371.86,65245 -849,2020-12-17 10:36:00,371.85,371.91,371.83,371.868,32883 -850,2020-12-17 10:37:00,371.87,371.99,371.81,371.96,205126 -851,2020-12-17 10:38:00,371.96,372.0,371.945,371.955,47473 -852,2020-12-17 10:39:00,371.955,372.0,371.91,371.93,60694 -853,2020-12-17 10:40:00,371.93,371.96,371.8,371.83,44974 -854,2020-12-17 10:41:00,371.84,371.87,371.8,371.825,65174 -855,2020-12-17 10:42:00,371.825,371.88,371.81,371.86,45733 -856,2020-12-17 10:43:00,371.85,371.87,371.69,371.71,64686 -857,2020-12-17 10:44:00,371.71,371.725,371.37,371.6101,157195 -858,2020-12-17 10:45:00,371.6289,371.88,371.6289,371.87,132804 -859,2020-12-17 10:46:00,371.875,371.95,371.861,371.88,52339 -860,2020-12-17 10:47:00,371.86,371.88,371.7,371.835,52905 -861,2020-12-17 10:48:00,371.845,371.9101,371.765,371.9101,90604 -862,2020-12-17 10:49:00,371.91,371.95,371.88,371.92,23177 -863,2020-12-17 10:50:00,371.915,371.95,371.88,371.92,19386 -864,2020-12-17 10:51:00,371.93,371.93,371.75,371.7605,58388 -865,2020-12-17 10:52:00,371.76,371.84,371.76,371.83,45368 -866,2020-12-17 10:53:00,371.81,371.82,371.74,371.805,35020 -867,2020-12-17 10:54:00,371.805,371.825,371.72,371.75,50055 -868,2020-12-17 10:55:00,371.75,371.77,371.63,371.73,44457 -869,2020-12-17 10:56:00,371.735,371.78,371.6489,371.71,99213 -870,2020-12-17 10:57:00,371.72,371.73,371.58,371.625,43506 -871,2020-12-17 10:58:00,371.63,371.64,371.54,371.56,46108 -872,2020-12-17 10:59:00,371.555,371.59,371.465,371.575,101494 -873,2020-12-17 11:00:00,371.58,371.61,371.51,371.565,101348 -874,2020-12-17 11:01:00,371.56,371.62,371.49,371.58,50695 -875,2020-12-17 11:02:00,371.59,371.61,371.53,371.585,58513 -876,2020-12-17 11:03:00,371.59,371.7,371.575,371.66,82566 -877,2020-12-17 11:04:00,371.66,371.66,371.412,371.4805,90741 -878,2020-12-17 11:05:00,371.47,371.68,371.47,371.645,96117 -879,2020-12-17 11:06:00,371.655,371.66,371.6,371.605,32388 -880,2020-12-17 11:07:00,371.605,371.6364,371.57,371.6,44766 -881,2020-12-17 11:08:00,371.59,371.69,371.58,371.6701,45161 -882,2020-12-17 11:09:00,371.67,371.73,371.64,371.71,78194 -883,2020-12-17 11:10:00,371.71,371.725,371.665,371.705,49203 -884,2020-12-17 11:11:00,371.705,371.7499,371.67,371.68,41968 -885,2020-12-17 11:12:00,371.68,371.74,371.6,371.61,44304 -886,2020-12-17 11:13:00,371.6118,371.795,371.6118,371.7684,69016 -887,2020-12-17 11:14:00,371.76,371.76,371.635,371.65,52081 -888,2020-12-17 11:15:00,371.6511,371.8,371.62,371.7933,55169 -889,2020-12-17 11:16:00,371.7907,371.87,371.7723,371.86,100248 -890,2020-12-17 11:17:00,371.86,371.9,371.78,371.865,65278 -891,2020-12-17 11:18:00,371.865,371.8882,371.8418,371.875,53532 -892,2020-12-17 11:19:00,371.8718,371.8792,371.78,371.785,49991 -893,2020-12-17 11:20:00,371.78,371.79,371.69,371.7301,93915 -894,2020-12-17 11:21:00,371.73,371.76,371.7,371.74,46952 -895,2020-12-17 11:22:00,371.735,371.7781,371.71,371.761,45704 -896,2020-12-17 11:23:00,371.7611,371.823,371.74,371.78,43392 -897,2020-12-17 11:24:00,371.7622,371.82,371.76,371.7999,66284 -898,2020-12-17 11:25:00,371.7982,371.83,371.75,371.75,40377 -899,2020-12-17 11:26:00,371.7581,371.78,371.73,371.74,38263 -900,2020-12-17 11:27:00,371.735,371.76,371.69,371.73,28675 -901,2020-12-17 11:28:00,371.73,371.8,371.69,371.705,59738 -902,2020-12-17 11:29:00,371.7,371.72,371.64,371.69,85242 -903,2020-12-17 11:30:00,371.67,371.73,371.51,371.57,64332 -904,2020-12-17 11:31:00,371.57,371.57,371.44,371.4489,69546 -905,2020-12-17 11:32:00,371.45,371.505,371.42,371.5,96798 -906,2020-12-17 11:33:00,371.49,371.555,371.38,371.44,67752 -907,2020-12-17 11:34:00,371.44,371.62,371.4,371.58,123666 -908,2020-12-17 11:35:00,371.58,371.63,371.53,371.56,47521 -909,2020-12-17 11:36:00,371.55,371.62,371.54,371.5889,61164 -910,2020-12-17 11:37:00,371.58,371.6,371.55,371.58,42769 -911,2020-12-17 11:38:00,371.5809,371.63,371.54,371.602,34489 -912,2020-12-17 11:39:00,371.6,371.6,371.54,371.558,26244 -913,2020-12-17 11:40:00,371.552,371.6162,371.54,371.6101,28899 -914,2020-12-17 11:41:00,371.615,371.64,371.58,371.615,41619 -915,2020-12-17 11:42:00,371.615,371.65,371.555,371.65,28584 -916,2020-12-17 11:43:00,371.65,371.67,371.58,371.5838,35783 -917,2020-12-17 11:44:00,371.585,371.6181,371.565,371.605,41978 -918,2020-12-17 11:45:00,371.6,371.63,371.57,371.6001,54760 -919,2020-12-17 11:46:00,371.61,371.62,371.54,371.615,40676 -920,2020-12-17 11:47:00,371.6,371.63,371.5625,371.605,48725 -921,2020-12-17 11:48:00,371.61,371.615,371.54,371.5989,22759 -922,2020-12-17 11:49:00,371.6,371.605,371.485,371.5,39854 -923,2020-12-17 11:50:00,371.5,371.51,371.4011,371.48,77414 -924,2020-12-17 11:51:00,371.47,371.4782,371.3,371.32,51052 -925,2020-12-17 11:52:00,371.32,371.32,371.163,371.163,96152 -926,2020-12-17 11:53:00,371.18,371.2,371.07,371.09,134799 -927,2020-12-17 11:54:00,371.09,371.14,371.05,371.12,89667 -928,2020-12-17 11:55:00,371.125,371.22,371.085,371.22,119573 -929,2020-12-17 11:56:00,371.213,371.31,371.213,371.245,72734 -930,2020-12-17 11:57:00,371.24,371.3201,371.215,371.32,33150 -931,2020-12-17 11:58:00,371.32,371.48,371.32,371.465,71758 -932,2020-12-17 11:59:00,371.46,371.66,371.46,371.644,70569 -933,2020-12-17 12:00:00,371.64,371.72,371.56,371.57,44233 -934,2020-12-17 12:01:00,371.57,371.66,371.53,371.625,53781 -935,2020-12-17 12:02:00,371.625,371.7083,371.625,371.67,37523 -936,2020-12-17 12:03:00,371.68,371.69,371.581,371.59,48467 -937,2020-12-17 12:04:00,371.59,371.64,371.56,371.61,46475 -938,2020-12-17 12:05:00,371.615,371.65,371.55,371.6005,49518 -939,2020-12-17 12:06:00,371.62,371.65,371.54,371.57,31453 -940,2020-12-17 12:07:00,371.56,371.58,371.51,371.545,34065 -941,2020-12-17 12:08:00,371.545,371.565,371.54,371.5455,19261 -942,2020-12-17 12:09:00,371.54,371.54,371.5,371.52,9752 -943,2020-12-17 12:10:00,371.52,371.53,371.44,371.4462,38652 -944,2020-12-17 12:11:00,371.44,371.44,371.395,371.41,19271 -945,2020-12-17 12:12:00,371.405,371.5,371.36,371.43,51621 -946,2020-12-17 12:13:00,371.435,371.49,371.385,371.3955,23580 -947,2020-12-17 12:14:00,371.39,371.45,371.38,371.4,32303 -948,2020-12-17 12:15:00,371.39,371.4019,371.27,371.295,34069 -949,2020-12-17 12:16:00,371.29,371.29,371.19,371.26,68790 -950,2020-12-17 12:17:00,371.25,371.47,371.25,371.36,61093 -951,2020-12-17 12:18:00,371.36,371.39,371.23,371.245,67641 -952,2020-12-17 12:19:00,371.25,371.34,371.25,371.2824,36817 -953,2020-12-17 12:20:00,371.2713,371.39,371.25,371.38,43710 -954,2020-12-17 12:21:00,371.3623,371.38,371.32,371.375,44535 -955,2020-12-17 12:22:00,371.38,371.46,371.345,371.46,32953 -956,2020-12-17 12:23:00,371.4599,371.48,371.4,371.45,43012 -957,2020-12-17 12:24:00,371.455,371.46,371.36,371.39,62144 -958,2020-12-17 12:25:00,371.4,371.447,371.34,371.4352,29971 -959,2020-12-17 12:26:00,371.43,371.51,371.42,371.45,50036 -960,2020-12-17 12:27:00,371.455,371.475,371.38,371.455,48462 -961,2020-12-17 12:28:00,371.46,371.54,371.46,371.522,25798 -962,2020-12-17 12:29:00,371.52,371.54,371.45,371.45,38123 -963,2020-12-17 12:30:00,371.44,371.49,371.41,371.4301,21594 -964,2020-12-17 12:31:00,371.435,371.44,371.4,371.435,14069 -965,2020-12-17 12:32:00,371.45,371.47,371.405,371.41,14884 -966,2020-12-17 12:33:00,371.4016,371.46,371.385,371.4419,20604 -967,2020-12-17 12:34:00,371.445,371.52,371.44,371.45,27914 -968,2020-12-17 12:35:00,371.45,371.4502,371.38,371.4101,15747 -969,2020-12-17 12:36:00,371.41,371.43,371.31,371.4253,82684 -970,2020-12-17 12:37:00,371.42,371.48,371.36,371.4155,27462 -971,2020-12-17 12:38:00,371.415,371.415,371.35,371.36,25589 -972,2020-12-17 12:39:00,371.36,371.42,371.33,371.4005,17615 -973,2020-12-17 12:40:00,371.415,371.4999,371.41,371.485,19890 -974,2020-12-17 12:41:00,371.49,371.58,371.47,371.57,30622 -975,2020-12-17 12:42:00,371.56,371.61,371.55,371.6,54129 -976,2020-12-17 12:43:00,371.59,371.5919,371.55,371.5875,22514 -977,2020-12-17 12:44:00,371.5875,371.59,371.55,371.56,22123 -978,2020-12-17 12:45:00,371.555,371.59,371.55,371.555,24902 -979,2020-12-17 12:46:00,371.555,371.67,371.55,371.6001,33883 -980,2020-12-17 12:47:00,371.6,371.65,371.6,371.63,25974 -981,2020-12-17 12:48:00,371.63,371.69,371.62,371.6801,26216 -982,2020-12-17 12:49:00,371.68,371.68,371.63,371.635,31352 -983,2020-12-17 12:50:00,371.64,371.65,371.57,371.575,51650 -984,2020-12-17 12:51:00,371.575,371.585,371.52,371.5294,31117 -985,2020-12-17 12:52:00,371.5289,371.61,371.5289,371.6,47895 -986,2020-12-17 12:53:00,371.6083,371.67,371.605,371.635,32532 -987,2020-12-17 12:54:00,371.635,371.69,371.63,371.68,49423 -988,2020-12-17 12:55:00,371.68,371.7,371.63,371.67,64106 -989,2020-12-17 12:56:00,371.66,371.72,371.63,371.685,45740 -990,2020-12-17 12:57:00,371.68,371.7089,371.6001,371.7089,27816 -991,2020-12-17 12:58:00,371.705,371.82,371.705,371.76,55765 -992,2020-12-17 12:59:00,371.76,371.769,371.68,371.685,29010 -993,2020-12-17 13:00:00,371.68,371.74,371.68,371.73,40011 -994,2020-12-17 13:01:00,371.725,371.73,371.67,371.705,21429 -995,2020-12-17 13:02:00,371.705,371.7882,371.705,371.7455,40868 -996,2020-12-17 13:03:00,371.745,371.81,371.73,371.81,54069 -997,2020-12-17 13:04:00,371.805,371.86,371.7962,371.8005,30724 -998,2020-12-17 13:05:00,371.8,371.85,371.79,371.82,43730 -999,2020-12-17 13:06:00,371.825,371.92,371.81,371.92,78696 -1000,2020-12-17 13:07:00,371.92,371.97,371.89,371.89,61412 -1001,2020-12-17 13:08:00,371.9,371.91,371.86,371.87,56447 -1002,2020-12-17 13:09:00,371.86,371.88,371.845,371.8501,42453 -1003,2020-12-17 13:10:00,371.86,371.9,371.84,371.84,46308 -1004,2020-12-17 13:11:00,371.835,371.921,371.815,371.921,41315 -1005,2020-12-17 13:12:00,371.92,371.96,371.9,371.935,47205 -1006,2020-12-17 13:13:00,371.925,371.97,371.91,371.916,40709 -1007,2020-12-17 13:14:00,371.915,371.95,371.91,371.95,57535 -1008,2020-12-17 13:15:00,371.94,371.97,371.93,371.9655,38645 -1009,2020-12-17 13:16:00,371.965,371.98,371.89,371.89,62920 -1010,2020-12-17 13:17:00,371.9,371.9099,371.8311,371.84,60581 -1011,2020-12-17 13:18:00,371.8353,371.89,371.82,371.8401,53885 -1012,2020-12-17 13:19:00,371.84,371.86,371.82,371.86,27418 -1013,2020-12-17 13:20:00,371.85,371.93,371.84,371.9,51310 -1014,2020-12-17 13:21:00,371.8918,371.97,371.8918,371.94,38135 -1015,2020-12-17 13:22:00,371.9419,371.95,371.925,371.935,28746 -1016,2020-12-17 13:23:00,371.935,371.96,371.9311,371.96,18606 -1017,2020-12-17 13:24:00,371.952,371.96,371.92,371.925,26050 -1018,2020-12-17 13:25:00,371.92,371.96,371.905,371.9238,24032 -1019,2020-12-17 13:26:00,371.9218,371.925,371.88,371.92,41436 -1020,2020-12-17 13:27:00,371.9218,371.95,371.9018,371.92,21046 -1021,2020-12-17 13:28:00,371.91,371.91,371.87,371.875,19072 -1022,2020-12-17 13:29:00,371.88,371.93,371.88,371.89,17599 -1023,2020-12-17 13:30:00,371.895,371.915,371.865,371.88,21796 -1024,2020-12-17 13:31:00,371.8725,371.8799,371.83,371.835,24727 -1025,2020-12-17 13:32:00,371.832,371.8757,371.81,371.84,31071 -1026,2020-12-17 13:33:00,371.84,371.85,371.78,371.8175,36408 -1027,2020-12-17 13:34:00,371.81,371.87,371.77,371.8689,47597 -1028,2020-12-17 13:35:00,371.86,371.9,371.85,371.8705,32162 -1029,2020-12-17 13:36:00,371.87,371.89,371.84,371.845,17630 -1030,2020-12-17 13:37:00,371.85,371.91,371.7919,371.865,46640 -1031,2020-12-17 13:38:00,371.87,371.91,371.8268,371.9055,23600 -1032,2020-12-17 13:39:00,371.91,371.96,371.88,371.895,34399 -1033,2020-12-17 13:40:00,371.895,371.9,371.86,371.9,31099 -1034,2020-12-17 13:41:00,371.895,371.895,371.855,371.875,21165 -1035,2020-12-17 13:42:00,371.86,371.95,371.8536,371.93,23681 -1036,2020-12-17 13:43:00,371.92,371.92,371.85,371.865,42130 -1037,2020-12-17 13:44:00,371.86,371.89,371.86,371.8724,18491 -1038,2020-12-17 13:45:00,371.86,371.88,371.83,371.86,37230 -1039,2020-12-17 13:46:00,371.85,371.88,371.8218,371.87,22942 -1040,2020-12-17 13:47:00,371.8691,371.88,371.77,371.78,80207 -1041,2020-12-17 13:48:00,371.7717,371.88,371.7701,371.88,38486 -1042,2020-12-17 13:49:00,371.88,371.9193,371.87,371.91,27096 -1043,2020-12-17 13:50:00,371.9,371.91,371.86,371.9,22284 -1044,2020-12-17 13:51:00,371.9,372.06,371.89,372.005,72465 -1045,2020-12-17 13:52:00,372.0,372.03,371.97,372.02,37686 -1046,2020-12-17 13:53:00,372.01,372.09,371.98,372.08,47765 -1047,2020-12-17 13:54:00,372.06,372.1,371.99,372.0,80033 -1048,2020-12-17 13:55:00,372.0,372.0,371.94,371.97,52298 -1049,2020-12-17 13:56:00,371.97,372.06,371.97,372.03,43586 -1050,2020-12-17 13:57:00,372.04,372.1,372.03,372.0938,28834 -1051,2020-12-17 13:58:00,372.1,372.13,372.0501,372.085,35976 -1052,2020-12-17 13:59:00,372.08,372.135,372.05,372.135,23166 -1053,2020-12-17 14:00:00,372.13,372.135,371.96,372.03,117667 -1054,2020-12-17 14:01:00,372.025,372.07,371.965,371.9763,76172 -1055,2020-12-17 14:02:00,371.98,372.07,371.97,372.065,57640 -1056,2020-12-17 14:03:00,372.065,372.125,372.06,372.125,48554 -1057,2020-12-17 14:04:00,372.12,372.15,372.05,372.1,61840 -1058,2020-12-17 14:05:00,372.105,372.105,372.0429,372.0962,55534 -1059,2020-12-17 14:06:00,372.09,372.13,372.08,372.08,52068 -1060,2020-12-17 14:07:00,372.09,372.15,372.07,372.1138,47631 -1061,2020-12-17 14:08:00,372.12,372.16,372.09,372.15,65761 -1062,2020-12-17 14:09:00,372.16,372.19,372.1176,372.12,64311 -1063,2020-12-17 14:10:00,372.12,372.13,372.08,372.11,36242 -1064,2020-12-17 14:11:00,372.1,372.12,372.07,372.12,28636 -1065,2020-12-17 14:12:00,372.12,372.15,372.09,372.1,34338 -1066,2020-12-17 14:13:00,372.1,372.11,372.01,372.03,42909 -1067,2020-12-17 14:14:00,372.04,372.07,371.98,372.05,51797 -1068,2020-12-17 14:15:00,372.05,372.2,372.05,372.1784,73409 -1069,2020-12-17 14:16:00,372.17,372.21,372.15,372.175,50338 -1070,2020-12-17 14:17:00,372.17,372.2,372.16,372.16,40046 -1071,2020-12-17 14:18:00,372.155,372.19,372.11,372.1801,39414 -1072,2020-12-17 14:19:00,372.185,372.2,372.14,372.145,42581 -1073,2020-12-17 14:20:00,372.15,372.15,372.1,372.12,42230 -1074,2020-12-17 14:21:00,372.1161,372.178,372.11,372.178,54064 -1075,2020-12-17 14:22:00,372.17,372.18,372.15,372.18,34706 -1076,2020-12-17 14:23:00,372.17,372.185,372.135,372.14,36380 -1077,2020-12-17 14:24:00,372.13,372.16,372.11,372.1589,36202 -1078,2020-12-17 14:25:00,372.16,372.19,372.12,372.13,68369 -1079,2020-12-17 14:26:00,372.13,372.14,372.1,372.105,46138 -1080,2020-12-17 14:27:00,372.11,372.14,372.09,372.11,64662 -1081,2020-12-17 14:28:00,372.1,372.11,372.03,372.095,69850 -1082,2020-12-17 14:29:00,372.1,372.1,372.02,372.045,41089 -1083,2020-12-17 14:30:00,372.05,372.12,372.05,372.115,46945 -1084,2020-12-17 14:31:00,372.12,372.19,372.115,372.175,41948 -1085,2020-12-17 14:32:00,372.18,372.22,372.16,372.18,104520 -1086,2020-12-17 14:33:00,372.18,372.19,372.11,372.115,47219 -1087,2020-12-17 14:34:00,372.11,372.15,372.07,372.11,105401 -1088,2020-12-17 14:35:00,372.11,372.14,372.08,372.13,76174 -1089,2020-12-17 14:36:00,372.125,372.13,372.06,372.11,88141 -1090,2020-12-17 14:37:00,372.105,372.17,372.06,372.105,61356 -1091,2020-12-17 14:38:00,372.11,372.1125,372.03,372.06,58518 -1092,2020-12-17 14:39:00,372.06,372.105,372.06,372.0777,64247 -1093,2020-12-17 14:40:00,372.075,372.14,372.05,372.12,45678 -1094,2020-12-17 14:41:00,372.12,372.12,372.03,372.07,48989 -1095,2020-12-17 14:42:00,372.06,372.07,372.0,372.01,59567 -1096,2020-12-17 14:43:00,372.0066,372.03,371.96,371.98,45312 -1097,2020-12-17 14:44:00,371.985,372.02,371.98,372.02,34741 -1098,2020-12-17 14:45:00,372.03,372.16,372.02,372.14,82581 -1099,2020-12-17 14:46:00,372.13,372.13,372.08,372.095,36802 -1100,2020-12-17 14:47:00,372.09,372.16,372.09,372.12,37959 -1101,2020-12-17 14:48:00,372.115,372.15,372.11,372.145,52801 -1102,2020-12-17 14:49:00,372.15,372.19,372.1,372.11,90828 -1103,2020-12-17 14:50:00,372.11,372.16,372.09,372.13,49999 -1104,2020-12-17 14:51:00,372.125,372.185,372.11,372.1655,55957 -1105,2020-12-17 14:52:00,372.164,372.17,372.08,372.085,61461 -1106,2020-12-17 14:53:00,372.085,372.15,372.085,372.13,41765 -1107,2020-12-17 14:54:00,372.13,372.195,372.1,372.1,43397 -1108,2020-12-17 14:55:00,372.09,372.1,372.025,372.045,48077 -1109,2020-12-17 14:56:00,372.045,372.12,372.04,372.12,39161 -1110,2020-12-17 14:57:00,372.115,372.19,372.115,372.1338,66133 -1111,2020-12-17 14:58:00,372.12,372.15,372.095,372.13,36996 -1112,2020-12-17 14:59:00,372.1201,372.17,372.09,372.095,35146 -1113,2020-12-17 15:00:00,372.095,372.19,372.095,372.19,41649 -1114,2020-12-17 15:01:00,372.185,372.23,372.06,372.06,87671 -1115,2020-12-17 15:02:00,372.06,372.105,371.995,372.0701,66911 -1116,2020-12-17 15:03:00,372.0717,372.08,371.97,372.01,49022 -1117,2020-12-17 15:04:00,372.01,372.055,371.96,372.03,71104 -1118,2020-12-17 15:05:00,372.03,372.06,371.96,371.9755,46318 -1119,2020-12-17 15:06:00,371.97,371.985,371.9,371.945,113348 -1120,2020-12-17 15:07:00,371.945,371.96,371.74,371.76,255355 -1121,2020-12-17 15:08:00,371.7611,371.8881,371.7611,371.86,92742 -1122,2020-12-17 15:09:00,371.8508,371.94,371.85,371.855,117347 -1123,2020-12-17 15:10:00,371.86,371.89,371.76,371.81,78140 -1124,2020-12-17 15:11:00,371.81,371.88,371.7955,371.855,54495 -1125,2020-12-17 15:12:00,371.855,371.87,371.79,371.8029,69953 -1126,2020-12-17 15:13:00,371.81,371.835,371.79,371.815,84693 -1127,2020-12-17 15:14:00,371.81,371.825,371.78,371.79,42779 -1128,2020-12-17 15:15:00,371.785,371.87,371.76,371.855,105164 -1129,2020-12-17 15:16:00,371.86,372.0,371.86,371.975,183399 -1130,2020-12-17 15:17:00,371.97,371.975,371.77,371.8215,139801 -1131,2020-12-17 15:18:00,371.82,371.82,371.69,371.7381,121098 -1132,2020-12-17 15:19:00,371.76,371.86,371.73,371.855,164575 -1133,2020-12-17 15:20:00,371.86,371.928,371.85,371.92,80492 -1134,2020-12-17 15:21:00,371.92,371.9781,371.91,371.9781,176814 -1135,2020-12-17 15:22:00,371.97,372.04,371.94,372.025,190393 -1136,2020-12-17 15:23:00,372.02,372.069,371.99,372.055,87332 -1137,2020-12-17 15:24:00,372.07,372.12,372.03,372.11,108977 -1138,2020-12-17 15:25:00,372.115,372.13,372.03,372.04,79411 -1139,2020-12-17 15:26:00,372.035,372.16,372.035,372.16,47413 -1140,2020-12-17 15:27:00,372.155,372.17,372.08,372.1155,59077 -1141,2020-12-17 15:28:00,372.11,372.115,372.03,372.04,47032 -1142,2020-12-17 15:29:00,372.04,372.04,371.85,371.85,105060 -1143,2020-12-17 15:30:00,371.86,371.91,371.72,371.78,228338 -1144,2020-12-17 15:31:00,371.78,371.79,371.65,371.6755,142358 -1145,2020-12-17 15:32:00,371.6782,371.71,371.62,371.67,79811 -1146,2020-12-17 15:33:00,371.67,371.67,371.61,371.62,64582 -1147,2020-12-17 15:34:00,371.62,371.71,371.52,371.7,109337 -1148,2020-12-17 15:35:00,371.7099,371.73,371.6,371.69,81287 -1149,2020-12-17 15:36:00,371.695,371.84,371.64,371.835,149726 -1150,2020-12-17 15:37:00,371.83,372.11,371.79,372.055,159660 -1151,2020-12-17 15:38:00,372.06,372.11,371.98,372.02,220742 -1152,2020-12-17 15:39:00,372.02,372.0678,371.94,371.95,81176 -1153,2020-12-17 15:40:00,371.94,372.02,371.89,371.9,81263 -1154,2020-12-17 15:41:00,371.89,371.98,371.89,371.96,117839 -1155,2020-12-17 15:42:00,371.965,372.09,371.94,372.0155,87682 -1156,2020-12-17 15:43:00,372.01,372.01,371.955,372.005,93527 -1157,2020-12-17 15:44:00,372.015,372.05,371.97,372.0,98982 -1158,2020-12-17 15:45:00,371.995,372.025,371.89,371.91,147729 -1159,2020-12-17 15:46:00,371.905,372.0,371.88,371.975,97326 -1160,2020-12-17 15:47:00,371.98,372.015,371.9,371.94,160776 -1161,2020-12-17 15:48:00,371.94,371.96,371.8201,371.83,145729 -1162,2020-12-17 15:49:00,371.84,371.9,371.82,371.83,143424 -1163,2020-12-17 15:50:00,371.83,372.1,371.81,372.09,272995 -1164,2020-12-17 15:51:00,372.08,372.1,371.96,372.07,163529 -1165,2020-12-17 15:52:00,372.08,372.13,372.08,372.095,199788 -1166,2020-12-17 15:53:00,372.1,372.15,372.01,372.01,186927 -1167,2020-12-17 15:54:00,372.01,372.24,372.01,372.23,261425 -1168,2020-12-17 15:55:00,372.23,372.27,372.12,372.155,312476 -1169,2020-12-17 15:56:00,372.15,372.18,372.08,372.0862,392701 -1170,2020-12-17 15:57:00,372.09,372.23,372.07,372.105,381545 -1171,2020-12-17 15:58:00,372.105,372.12,371.92,372.03,491202 -1172,2020-12-17 15:59:00,372.04,372.25,372.02,372.21,673602 -1173,2020-12-17 16:00:00,372.24,372.24,372.17,372.19,2475911 -1174,2020-12-18 09:30:00,370.97,371.15,370.87,371.03,991130 -1175,2020-12-18 09:31:00,371.02,371.07,370.79,370.8,715863 -1176,2020-12-18 09:32:00,370.81,370.9,370.78,370.85,462177 -1177,2020-12-18 09:33:00,370.85,370.86,370.61,370.69,461289 -1178,2020-12-18 09:34:00,370.68,370.69,370.42,370.59,290341 -1179,2020-12-18 09:35:00,370.59,370.6,370.39,370.45,299803 -1180,2020-12-18 09:36:00,370.44,370.61,370.37,370.57,249224 -1181,2020-12-18 09:37:00,370.56,370.56,370.31,370.41,327297 -1182,2020-12-18 09:38:00,370.41,370.48,370.36,370.44,259739 -1183,2020-12-18 09:39:00,370.44,370.45,370.35,370.43,137929 -1184,2020-12-18 09:40:00,370.435,370.48,370.09,370.12,394135 -1185,2020-12-18 09:41:00,370.13,370.42,370.12,370.345,173217 -1186,2020-12-18 09:42:00,370.36,370.38,370.26,370.29,127276 -1187,2020-12-18 09:43:00,370.29,370.33,370.25,370.3,128930 -1188,2020-12-18 09:44:00,370.3,370.305,369.91,369.93,334721 -1189,2020-12-18 09:45:00,369.94,370.02,369.74,369.78,280907 -1190,2020-12-18 09:46:00,369.79,369.85,369.6201,369.7,194110 -1191,2020-12-18 09:47:00,369.71,369.92,369.69,369.89,190050 -1192,2020-12-18 09:48:00,369.88,369.96,369.84,369.875,148763 -1193,2020-12-18 09:49:00,369.87,369.87,369.7063,369.72,232248 -1194,2020-12-18 09:50:00,369.735,369.78,369.645,369.645,208136 -1195,2020-12-18 09:51:00,369.65,369.7,369.61,369.67,103594 -1196,2020-12-18 09:52:00,369.67,369.7699,369.42,369.43,203251 -1197,2020-12-18 09:53:00,369.43,369.47,369.12,369.2,471023 -1198,2020-12-18 09:54:00,369.18,369.29,369.04,369.2899,189833 -1199,2020-12-18 09:55:00,369.27,369.5,369.26,369.5,184074 -1200,2020-12-18 09:56:00,369.49,369.53,369.46,369.51,97095 -1201,2020-12-18 09:57:00,369.5,369.7211,369.46,369.7019,152914 -1202,2020-12-18 09:58:00,369.7,369.7,369.5,369.57,98353 -1203,2020-12-18 09:59:00,369.57,369.68,369.54,369.62,122175 -1204,2020-12-18 10:00:00,369.64,369.64,369.34,369.3401,173390 -1205,2020-12-18 10:01:00,369.35,369.36,369.19,369.3589,154881 -1206,2020-12-18 10:02:00,369.36,369.52,369.36,369.42,173465 -1207,2020-12-18 10:03:00,369.42,369.42,369.1718,369.21,152955 -1208,2020-12-18 10:04:00,369.19,369.24,368.67,368.92,317248 -1209,2020-12-18 10:05:00,368.93,369.02,368.85,368.93,235455 -1210,2020-12-18 10:06:00,368.915,369.01,368.83,368.92,185947 -1211,2020-12-18 10:07:00,368.92,369.15,368.91,369.12,186344 -1212,2020-12-18 10:08:00,369.14,369.35,369.09,369.3,200932 -1213,2020-12-18 10:09:00,369.3,369.47,369.27,369.44,140615 -1214,2020-12-18 10:10:00,369.43,369.49,369.22,369.4699,161632 -1215,2020-12-18 10:11:00,369.455,369.53,369.41,369.42,109092 -1216,2020-12-18 10:12:00,369.4,369.44,369.305,369.33,102474 -1217,2020-12-18 10:13:00,369.33,369.4086,369.075,369.12,166504 -1218,2020-12-18 10:14:00,369.11,369.4699,369.11,369.37,95463 -1219,2020-12-18 10:15:00,369.375,369.43,369.26,369.285,92608 -1220,2020-12-18 10:16:00,369.29,369.33,368.9899,369.12,227655 -1221,2020-12-18 10:17:00,369.13,369.28,369.09,369.189,135430 -1222,2020-12-18 10:18:00,369.18,369.33,369.14,369.31,95158 -1223,2020-12-18 10:19:00,369.32,369.73,369.28,369.3319,103077 -1224,2020-12-18 10:20:00,369.33,369.39,369.26,369.35,62795 -1225,2020-12-18 10:21:00,369.35,369.35,369.2,369.2084,81221 -1226,2020-12-18 10:22:00,369.21,369.24,369.05,369.06,81112 -1227,2020-12-18 10:23:00,369.07,369.19,368.77,368.9,166411 -1228,2020-12-18 10:24:00,368.91,369.09,368.89,369.03,103883 -1229,2020-12-18 10:25:00,369.03,369.23,369.01,369.18,94421 -1230,2020-12-18 10:26:00,369.18,369.25,368.75,368.755,108454 -1231,2020-12-18 10:27:00,368.75,368.77,368.55,368.72,207807 -1232,2020-12-18 10:28:00,368.73,368.79,368.66,368.75,139487 -1233,2020-12-18 10:29:00,368.76,368.88,368.75,368.81,69965 -1234,2020-12-18 10:30:00,368.8101,368.88,368.71,368.77,53662 -1235,2020-12-18 10:31:00,368.78,368.93,368.775,368.8909,79730 -1236,2020-12-18 10:32:00,368.9,368.9699,368.85,368.94,118743 -1237,2020-12-18 10:33:00,368.94,369.01,368.89,368.9,105449 -1238,2020-12-18 10:34:00,368.9,368.9,368.66,368.71,97359 -1239,2020-12-18 10:35:00,368.705,368.8099,368.56,368.63,105975 -1240,2020-12-18 10:36:00,368.635,368.83,368.6201,368.81,113731 -1241,2020-12-18 10:37:00,368.82,368.95,368.68,368.69,88013 -1242,2020-12-18 10:38:00,368.69,368.7,368.43,368.67,206188 -1243,2020-12-18 10:39:00,368.66,368.8,368.65,368.7784,82370 -1244,2020-12-18 10:40:00,368.77,368.92,368.7,368.87,94956 -1245,2020-12-18 10:41:00,368.86,368.98,368.82,368.87,84275 -1246,2020-12-18 10:42:00,368.8601,368.865,368.75,368.8289,56711 -1247,2020-12-18 10:43:00,368.83,368.96,368.825,368.9,70142 -1248,2020-12-18 10:44:00,368.885,369.055,368.885,368.93,154146 -1249,2020-12-18 10:45:00,368.93,368.9898,368.84,368.97,88356 -1250,2020-12-18 10:46:00,368.96,368.97,368.8,368.8,53691 -1251,2020-12-18 10:47:00,368.79,368.83,368.69,368.77,58041 -1252,2020-12-18 10:48:00,368.76,368.81,368.7,368.74,45039 -1253,2020-12-18 10:49:00,368.74,368.75,368.5367,368.69,138140 -1254,2020-12-18 10:50:00,368.69,368.72,368.55,368.6298,134240 -1255,2020-12-18 10:51:00,368.64,368.79,368.64,368.75,117265 -1256,2020-12-18 10:52:00,368.75,368.84,368.74,368.805,109308 -1257,2020-12-18 10:53:00,368.8,368.8,368.705,368.8,98612 -1258,2020-12-18 10:54:00,368.81,368.88,368.805,368.82,56800 -1259,2020-12-18 10:55:00,368.819,369.065,368.819,369.06,196298 -1260,2020-12-18 10:56:00,369.04,369.19,369.02,369.19,135597 -1261,2020-12-18 10:57:00,369.1808,369.21,369.1501,369.18,107830 -1262,2020-12-18 10:58:00,369.185,369.2,369.11,369.12,123680 -1263,2020-12-18 10:59:00,369.115,369.13,369.0,369.0498,118143 -1264,2020-12-18 11:00:00,369.04,369.14,368.98,369.13,132288 -1265,2020-12-18 11:01:00,369.12,369.2,369.12,369.16,107894 -1266,2020-12-18 11:02:00,369.17,369.18,369.05,369.0841,59827 -1267,2020-12-18 11:03:00,369.09,369.16,369.06,369.14,56928 -1268,2020-12-18 11:04:00,369.135,369.19,369.08,369.095,49012 -1269,2020-12-18 11:05:00,369.095,369.1,369.04,369.09,68143 -1270,2020-12-18 11:06:00,369.08,369.08,368.9,368.92,74061 -1271,2020-12-18 11:07:00,368.92,368.92,368.74,368.86,97514 -1272,2020-12-18 11:08:00,368.8494,369.01,368.8494,368.98,62615 -1273,2020-12-18 11:09:00,368.97,369.04,368.92,368.9899,60518 -1274,2020-12-18 11:10:00,368.99,368.99,368.85,368.93,45837 -1275,2020-12-18 11:11:00,368.93,368.97,368.785,368.79,67985 -1276,2020-12-18 11:12:00,368.78,368.79,368.35,368.3832,152646 -1277,2020-12-18 11:13:00,368.4,368.44,368.06,368.22,358599 -1278,2020-12-18 11:14:00,368.22,368.25,368.1,368.14,240056 -1279,2020-12-18 11:15:00,368.1303,368.1303,367.7,367.87,369199 -1280,2020-12-18 11:16:00,367.87,368.1,367.82,368.03,195352 -1281,2020-12-18 11:17:00,368.02,368.09,367.87,368.08,239733 -1282,2020-12-18 11:18:00,368.07,368.27,368.0304,368.2598,159408 -1283,2020-12-18 11:19:00,368.25,368.33,368.21,368.3,85277 -1284,2020-12-18 11:20:00,368.29,368.33,368.27,368.3,74643 -1285,2020-12-18 11:21:00,368.295,368.35,368.22,368.31,90074 -1286,2020-12-18 11:22:00,368.305,368.42,368.23,368.3916,85331 -1287,2020-12-18 11:23:00,368.38,368.54,368.38,368.46,130891 -1288,2020-12-18 11:24:00,368.46,368.58,368.41,368.5798,46748 -1289,2020-12-18 11:25:00,368.57,368.62,368.56,368.62,84403 -1290,2020-12-18 11:26:00,368.6198,368.62,368.51,368.52,66855 -1291,2020-12-18 11:27:00,368.51,368.53,368.43,368.49,80543 -1292,2020-12-18 11:28:00,368.485,368.495,368.37,368.43,63576 -1293,2020-12-18 11:29:00,368.42,368.4319,368.36,368.37,56148 -1294,2020-12-18 11:30:00,368.37,368.46,368.3,368.37,89560 -1295,2020-12-18 11:31:00,368.35,368.4,368.29,368.35,126863 -1296,2020-12-18 11:32:00,368.36,368.39,368.2337,368.24,115753 -1297,2020-12-18 11:33:00,368.23,368.28,368.175,368.21,70873 -1298,2020-12-18 11:34:00,368.22,368.4233,368.22,368.4094,83290 -1299,2020-12-18 11:35:00,368.4,368.45,368.33,368.415,61435 -1300,2020-12-18 11:36:00,368.41,368.43,368.29,368.41,62585 -1301,2020-12-18 11:37:00,368.41,368.441,368.35,368.35,43462 -1302,2020-12-18 11:38:00,368.36,368.38,368.3189,368.32,29732 -1303,2020-12-18 11:39:00,368.325,368.39,368.29,368.31,57338 -1304,2020-12-18 11:40:00,368.3,368.34,368.18,368.23,70883 -1305,2020-12-18 11:41:00,368.2299,368.24,368.18,368.239,64235 -1306,2020-12-18 11:42:00,368.23,368.44,368.23,368.33,132908 -1307,2020-12-18 11:43:00,368.33,368.37,368.28,368.325,48711 -1308,2020-12-18 11:44:00,368.33,368.39,368.3159,368.385,31014 -1309,2020-12-18 11:45:00,368.385,368.47,368.375,368.45,50384 -1310,2020-12-18 11:46:00,368.455,368.54,368.425,368.5,77922 -1311,2020-12-18 11:47:00,368.5,368.54,368.455,368.51,68728 -1312,2020-12-18 11:48:00,368.5011,368.54,368.45,368.54,57441 -1313,2020-12-18 11:49:00,368.5384,368.565,368.4699,368.56,92589 -1314,2020-12-18 11:50:00,368.55,368.6,368.51,368.6,88583 -1315,2020-12-18 11:51:00,368.6,368.65,368.58,368.64,85845 -1316,2020-12-18 11:52:00,368.64,368.73,368.62,368.67,71821 -1317,2020-12-18 11:53:00,368.675,368.79,368.64,368.78,64247 -1318,2020-12-18 11:54:00,368.775,368.8,368.7,368.715,92452 -1319,2020-12-18 11:55:00,368.7186,368.75,368.6717,368.7,42402 -1320,2020-12-18 11:56:00,368.71,368.729,368.61,368.64,59582 -1321,2020-12-18 11:57:00,368.65,368.68,368.56,368.59,33072 -1322,2020-12-18 11:58:00,368.6,368.65,368.55,368.6401,43965 -1323,2020-12-18 11:59:00,368.65,368.68,368.56,368.59,67236 -1324,2020-12-18 12:00:00,368.581,368.59,368.49,368.54,68902 -1325,2020-12-18 12:01:00,368.54,368.56,368.5,368.52,30006 -1326,2020-12-18 12:02:00,368.53,368.57,368.48,368.54,50560 -1327,2020-12-18 12:03:00,368.53,368.72,368.52,368.7,98190 -1328,2020-12-18 12:04:00,368.71,368.81,368.71,368.79,115889 -1329,2020-12-18 12:05:00,368.79,368.87,368.77,368.84,51416 -1330,2020-12-18 12:06:00,368.8481,368.8481,368.72,368.7355,54538 -1331,2020-12-18 12:07:00,368.735,368.755,368.69,368.72,51662 -1332,2020-12-18 12:08:00,368.72,368.75,368.7,368.7,46207 -1333,2020-12-18 12:09:00,368.7,368.73,368.65,368.7018,74535 -1334,2020-12-18 12:10:00,368.705,368.7381,368.62,368.73,76280 -1335,2020-12-18 12:11:00,368.73,368.79,368.73,368.77,53393 -1336,2020-12-18 12:12:00,368.77,368.83,368.76,368.78,36559 -1337,2020-12-18 12:13:00,368.77,368.86,368.765,368.805,81903 -1338,2020-12-18 12:14:00,368.81,368.91,368.81,368.91,61991 -1339,2020-12-18 12:15:00,368.905,369.02,368.87,369.0039,89797 -1340,2020-12-18 12:16:00,369.01,369.09,369.0,369.04,112147 -1341,2020-12-18 12:17:00,369.04,369.14,369.0301,369.14,91071 -1342,2020-12-18 12:18:00,369.14,369.21,369.08,369.19,161771 -1343,2020-12-18 12:19:00,369.18,369.185,369.1,369.1011,70713 -1344,2020-12-18 12:20:00,369.103,369.13,369.07,369.08,60129 -1345,2020-12-18 12:21:00,369.075,369.11,369.05,369.08,31919 -1346,2020-12-18 12:22:00,369.09,369.105,369.08,369.085,20448 -1347,2020-12-18 12:23:00,369.085,369.085,368.97,368.97,61448 -1348,2020-12-18 12:24:00,368.9698,369.04,368.95,368.98,34509 -1349,2020-12-18 12:25:00,368.979,369.0,368.95,368.9777,43450 -1350,2020-12-18 12:26:00,368.98,369.03,368.98,369.0051,25101 -1351,2020-12-18 12:27:00,369.0,369.0051,368.97,369.0,27164 -1352,2020-12-18 12:28:00,369.0,369.06,368.99,369.05,28908 -1353,2020-12-18 12:29:00,369.05,369.0999,369.04,369.085,33778 -1354,2020-12-18 12:30:00,369.0889,369.12,369.05,369.06,49148 -1355,2020-12-18 12:31:00,369.06,369.09,368.99,368.99,38004 -1356,2020-12-18 12:32:00,368.9958,369.0,368.93,368.97,69731 -1357,2020-12-18 12:33:00,368.97,369.12,368.97,369.105,69665 -1358,2020-12-18 12:34:00,369.1,369.18,369.08,369.125,43362 -1359,2020-12-18 12:35:00,369.12,369.22,369.08,369.22,50943 -1360,2020-12-18 12:36:00,369.22,369.34,369.2,369.2655,154314 -1361,2020-12-18 12:37:00,369.26,369.45,369.25,369.4399,105410 -1362,2020-12-18 12:38:00,369.42,369.46,369.4,369.42,69898 -1363,2020-12-18 12:39:00,369.42,369.515,369.42,369.51,54605 -1364,2020-12-18 12:40:00,369.515,369.54,369.45,369.49,68054 -1365,2020-12-18 12:41:00,369.5,369.59,369.48,369.535,69283 -1366,2020-12-18 12:42:00,369.54,369.5685,369.515,369.52,43580 -1367,2020-12-18 12:43:00,369.52,369.52,369.4,369.4019,32705 -1368,2020-12-18 12:44:00,369.4099,369.46,369.38,369.39,55866 -1369,2020-12-18 12:45:00,369.38,369.4,369.25,369.28,77330 -1370,2020-12-18 12:46:00,369.275,369.32,369.23,369.28,76928 -1371,2020-12-18 12:47:00,369.26,369.26,369.19,369.21,72161 -1372,2020-12-18 12:48:00,369.21,369.24,369.17,369.17,31458 -1373,2020-12-18 12:49:00,369.17,369.22,369.1,369.1355,63881 -1374,2020-12-18 12:50:00,369.15,369.24,369.15,369.218,69708 -1375,2020-12-18 12:51:00,369.21,369.225,369.17,369.18,32995 -1376,2020-12-18 12:52:00,369.18,369.19,369.08,369.09,31150 -1377,2020-12-18 12:53:00,369.085,369.085,368.98,368.99,58321 -1378,2020-12-18 12:54:00,368.99,368.99,368.93,368.95,57405 -1379,2020-12-18 12:55:00,368.94,368.945,368.85,368.865,74591 -1380,2020-12-18 12:56:00,368.869,368.94,368.85,368.93,50117 -1381,2020-12-18 12:57:00,368.93,368.94,368.825,368.94,75634 -1382,2020-12-18 12:58:00,368.94,369.01,368.94,368.95,58610 -1383,2020-12-18 12:59:00,368.95,368.96,368.88,368.93,66788 -1384,2020-12-18 13:00:00,368.93,368.96,368.79,368.81,51509 -1385,2020-12-18 13:01:00,368.8118,368.86,368.77,368.84,60515 -1386,2020-12-18 13:02:00,368.84,368.84,368.76,368.776,56145 -1387,2020-12-18 13:03:00,368.78,368.83,368.7,368.71,50019 -1388,2020-12-18 13:04:00,368.7089,368.76,368.68,368.75,86110 -1389,2020-12-18 13:05:00,368.75,368.77,368.65,368.71,68385 -1390,2020-12-18 13:06:00,368.72,368.8687,368.72,368.8547,81432 -1391,2020-12-18 13:07:00,368.85,368.85,368.765,368.77,30320 -1392,2020-12-18 13:08:00,368.765,368.8,368.74,368.7681,48218 -1393,2020-12-18 13:09:00,368.77,368.81,368.72,368.7589,35558 -1394,2020-12-18 13:10:00,368.7519,368.81,368.73,368.79,25206 -1395,2020-12-18 13:11:00,368.79,368.79,368.68,368.7155,51375 -1396,2020-12-18 13:12:00,368.72,368.85,368.71,368.8499,52217 -1397,2020-12-18 13:13:00,368.85,368.87,368.79,368.8,34740 -1398,2020-12-18 13:14:00,368.8,368.8281,368.77,368.815,36186 -1399,2020-12-18 13:15:00,368.81,368.81,368.65,368.69,38526 -1400,2020-12-18 13:16:00,368.69,368.738,368.69,368.7,25435 -1401,2020-12-18 13:17:00,368.7,368.76,368.645,368.7582,46376 -1402,2020-12-18 13:18:00,368.75,368.7508,368.61,368.6405,50732 -1403,2020-12-18 13:19:00,368.64,368.68,368.64,368.65,27688 -1404,2020-12-18 13:20:00,368.65,368.65,368.55,368.5681,63114 -1405,2020-12-18 13:21:00,368.5602,368.5602,368.41,368.46,107256 -1406,2020-12-18 13:22:00,368.46,368.4859,368.27,368.42,101990 -1407,2020-12-18 13:23:00,368.41,368.42,368.27,368.4016,88143 -1408,2020-12-18 13:24:00,368.4,368.45,368.35,368.42,84711 -1409,2020-12-18 13:25:00,368.43,368.52,368.37,368.505,54567 -1410,2020-12-18 13:26:00,368.51,368.57,368.49,368.565,51232 -1411,2020-12-18 13:27:00,368.57,368.57,368.52,368.545,37020 -1412,2020-12-18 13:28:00,368.55,368.61,368.5382,368.6,41485 -1413,2020-12-18 13:29:00,368.61,368.66,368.57,368.59,70668 -1414,2020-12-18 13:30:00,368.59,368.59,368.41,368.44,45515 -1415,2020-12-18 13:31:00,368.4491,368.4491,368.335,368.3489,39696 -1416,2020-12-18 13:32:00,368.34,368.34,368.215,368.26,109556 -1417,2020-12-18 13:33:00,368.27,368.33,368.235,368.255,70546 -1418,2020-12-18 13:34:00,368.25,368.28,368.21,368.27,62577 -1419,2020-12-18 13:35:00,368.27,368.38,368.25,368.285,82846 -1420,2020-12-18 13:36:00,368.285,368.3,368.23,368.25,48498 -1421,2020-12-18 13:37:00,368.235,368.2399,368.12,368.135,115716 -1422,2020-12-18 13:38:00,368.135,368.21,368.055,368.075,87809 -1423,2020-12-18 13:39:00,368.08,368.1378,367.98,368.0159,166565 -1424,2020-12-18 13:40:00,368.02,368.22,367.99,368.21,106207 -1425,2020-12-18 13:41:00,368.2162,368.28,368.11,368.15,75568 -1426,2020-12-18 13:42:00,368.16,368.249,368.07,368.21,90092 -1427,2020-12-18 13:43:00,368.21,368.23,368.1606,368.1977,42310 -1428,2020-12-18 13:44:00,368.2,368.26,368.165,368.255,45734 -1429,2020-12-18 13:45:00,368.25,368.32,368.21,368.26,60404 -1430,2020-12-18 13:46:00,368.25,368.35,368.19,368.29,40460 -1431,2020-12-18 13:47:00,368.285,368.375,368.23,368.375,96461 -1432,2020-12-18 13:48:00,368.38,368.39,368.265,368.295,60979 -1433,2020-12-18 13:49:00,368.3,368.3,368.21,368.22,61183 -1434,2020-12-18 13:50:00,368.22,368.28,368.17,368.205,83635 -1435,2020-12-18 13:51:00,368.21,368.33,368.21,368.22,54137 -1436,2020-12-18 13:52:00,368.2101,368.25,368.19,368.23,37816 -1437,2020-12-18 13:53:00,368.225,368.24,368.11,368.15,72516 -1438,2020-12-18 13:54:00,368.14,368.23,368.14,368.229,52580 -1439,2020-12-18 13:55:00,368.22,368.27,368.18,368.23,45352 -1440,2020-12-18 13:56:00,368.23,368.33,368.215,368.32,41170 -1441,2020-12-18 13:57:00,368.32,368.33,368.275,368.2755,43730 -1442,2020-12-18 13:58:00,368.28,368.335,368.25,368.255,33144 -1443,2020-12-18 13:59:00,368.26,368.35,368.255,368.35,63822 -1444,2020-12-18 14:00:00,368.35,368.36,368.0301,368.09,145558 -1445,2020-12-18 14:01:00,368.0962,368.11,367.96,368.03,104012 -1446,2020-12-18 14:02:00,368.03,368.03,367.84,367.935,106606 -1447,2020-12-18 14:03:00,367.935,368.04,367.82,367.82,70344 -1448,2020-12-18 14:04:00,367.83,367.83,367.7,367.755,140601 -1449,2020-12-18 14:05:00,367.76,367.89,367.76,367.85,72711 -1450,2020-12-18 14:06:00,367.845,367.91,367.78,367.91,77599 -1451,2020-12-18 14:07:00,367.91,368.02,367.88,368.0,77481 -1452,2020-12-18 14:08:00,367.99,368.14,367.97,368.03,93285 -1453,2020-12-18 14:09:00,368.04,368.04,367.94,367.995,58189 -1454,2020-12-18 14:10:00,368.0,368.03,367.89,367.92,125705 -1455,2020-12-18 14:11:00,367.9219,367.965,367.875,367.89,57930 -1456,2020-12-18 14:12:00,367.87,367.89,367.78,367.81,85164 -1457,2020-12-18 14:13:00,367.79,367.79,367.71,367.775,87619 -1458,2020-12-18 14:14:00,367.775,367.95,367.775,367.905,144434 -1459,2020-12-18 14:15:00,367.8975,367.91,367.745,367.765,126777 -1460,2020-12-18 14:16:00,367.765,367.765,367.57,367.63,290950 -1461,2020-12-18 14:17:00,367.6375,367.81,367.63,367.8081,119420 -1462,2020-12-18 14:18:00,367.8004,367.9,367.7906,367.86,130376 -1463,2020-12-18 14:19:00,367.86,367.89,367.81,367.811,95650 -1464,2020-12-18 14:20:00,367.82,367.98,367.82,367.965,92766 -1465,2020-12-18 14:21:00,367.96,367.995,367.915,367.995,81425 -1466,2020-12-18 14:22:00,367.99,368.08,367.98,367.99,97962 -1467,2020-12-18 14:23:00,367.99,367.99,367.89,367.905,96697 -1468,2020-12-18 14:24:00,367.9,367.93,367.86,367.865,77387 -1469,2020-12-18 14:25:00,367.86,367.92,367.82,367.845,95003 -1470,2020-12-18 14:26:00,367.85,367.85,367.7,367.705,187035 -1471,2020-12-18 14:27:00,367.71,367.8699,367.69,367.78,94322 -1472,2020-12-18 14:28:00,367.78,367.9,367.78,367.885,74861 -1473,2020-12-18 14:29:00,367.88,367.93,367.84,367.845,71499 -1474,2020-12-18 14:30:00,367.85,368.03,367.801,368.01,109203 -1475,2020-12-18 14:31:00,368.0,368.08,367.9719,368.035,103911 -1476,2020-12-18 14:32:00,368.03,368.12,367.995,368.01,125436 -1477,2020-12-18 14:33:00,368.01,368.08,367.991,368.03,114467 -1478,2020-12-18 14:34:00,368.03,368.045,367.975,367.99,82956 -1479,2020-12-18 14:35:00,368.0,368.15,367.98,368.145,120966 -1480,2020-12-18 14:36:00,368.13,368.1802,368.02,368.03,83919 -1481,2020-12-18 14:37:00,368.03,368.15,367.98,368.145,70312 -1482,2020-12-18 14:38:00,368.14,368.145,368.06,368.1295,89269 -1483,2020-12-18 14:39:00,368.12,368.16,368.085,368.11,93383 -1484,2020-12-18 14:40:00,368.11,368.12,368.05,368.055,73434 -1485,2020-12-18 14:41:00,368.055,368.06,367.975,368.0189,73044 -1486,2020-12-18 14:42:00,368.015,368.17,368.01,368.13,115496 -1487,2020-12-18 14:43:00,368.125,368.18,368.0349,368.055,81195 -1488,2020-12-18 14:44:00,368.05,368.12,367.99,368.015,92981 -1489,2020-12-18 14:45:00,368.01,368.11,367.98,368.01,82460 -1490,2020-12-18 14:46:00,368.01,368.015,367.805,367.9,105264 -1491,2020-12-18 14:47:00,367.91,367.98,367.9,367.95,69163 -1492,2020-12-18 14:48:00,367.95,368.06,367.925,368.05,70233 -1493,2020-12-18 14:49:00,368.04,368.14,368.025,368.0441,104557 -1494,2020-12-18 14:50:00,368.05,368.06,367.95,367.9811,90562 -1495,2020-12-18 14:51:00,367.985,368.0,367.835,367.84,127670 -1496,2020-12-18 14:52:00,367.84,367.9711,367.83,367.94,142054 -1497,2020-12-18 14:53:00,367.9401,368.0,367.93,367.945,100114 -1498,2020-12-18 14:54:00,367.94,367.9617,367.81,367.86,130295 -1499,2020-12-18 14:55:00,367.875,367.94,367.66,367.68,178985 -1500,2020-12-18 14:56:00,367.68,367.76,367.65,367.66,106419 -1501,2020-12-18 14:57:00,367.64,367.66,367.375,367.48,298486 -1502,2020-12-18 14:58:00,367.48,367.57,367.3,367.3419,168554 -1503,2020-12-18 14:59:00,367.35,367.63,367.35,367.59,241656 -1504,2020-12-18 15:00:00,367.6,367.8,367.52,367.7,143931 -1505,2020-12-18 15:01:00,367.71,367.77,367.55,367.55,142521 -1506,2020-12-18 15:02:00,367.56,367.5894,367.375,367.49,178843 -1507,2020-12-18 15:03:00,367.485,367.62,367.45,367.61,106732 -1508,2020-12-18 15:04:00,367.61,367.64,367.52,367.565,121335 -1509,2020-12-18 15:05:00,367.56,367.74,367.5201,367.68,143636 -1510,2020-12-18 15:06:00,367.69,367.79,367.61,367.77,102472 -1511,2020-12-18 15:07:00,367.765,367.91,367.75,367.91,144383 -1512,2020-12-18 15:08:00,367.915,367.96,367.79,367.815,102366 -1513,2020-12-18 15:09:00,367.82,367.83,367.72,367.72,181447 -1514,2020-12-18 15:10:00,367.72,367.72,367.56,367.56,115859 -1515,2020-12-18 15:11:00,367.58,367.66,367.48,367.495,93046 -1516,2020-12-18 15:12:00,367.495,367.535,367.38,367.3991,87774 -1517,2020-12-18 15:13:00,367.4,367.59,367.37,367.42,123191 -1518,2020-12-18 15:14:00,367.42,367.62,367.42,367.605,125314 -1519,2020-12-18 15:15:00,367.6,367.895,367.59,367.86,163843 -1520,2020-12-18 15:16:00,367.87,367.875,367.755,367.84,135173 -1521,2020-12-18 15:17:00,367.84,367.93,367.72,367.73,169346 -1522,2020-12-18 15:18:00,367.735,367.75,367.6,367.6284,87175 -1523,2020-12-18 15:19:00,367.625,367.66,367.57,367.64,89618 -1524,2020-12-18 15:20:00,367.62,367.68,367.555,367.555,60491 -1525,2020-12-18 15:21:00,367.5611,367.59,367.3,367.3014,215478 -1526,2020-12-18 15:22:00,367.3,367.32,367.14,367.17,195475 -1527,2020-12-18 15:23:00,367.17,367.33,367.15,367.3,134760 -1528,2020-12-18 15:24:00,367.31,367.42,367.215,367.32,112351 -1529,2020-12-18 15:25:00,367.32,367.365,367.13,367.14,91107 -1530,2020-12-18 15:26:00,367.14,367.155,367.02,367.13,133856 -1531,2020-12-18 15:27:00,367.12,367.3,367.08,367.14,273963 -1532,2020-12-18 15:28:00,367.14,367.23,367.0599,367.16,115425 -1533,2020-12-18 15:29:00,367.16,367.31,367.16,367.27,146642 -1534,2020-12-18 15:30:00,367.27,367.39,367.17,367.325,169104 -1535,2020-12-18 15:31:00,367.33,367.44,367.25,367.4,115261 -1536,2020-12-18 15:32:00,367.4,367.47,367.33,367.47,103712 -1537,2020-12-18 15:33:00,367.475,367.62,367.41,367.5615,205419 -1538,2020-12-18 15:34:00,367.59,367.68,367.51,367.62,269753 -1539,2020-12-18 15:35:00,367.63,367.63,367.35,367.39,149204 -1540,2020-12-18 15:36:00,367.385,367.66,367.365,367.5573,209227 -1541,2020-12-18 15:37:00,367.56,367.57,367.335,367.5,190020 -1542,2020-12-18 15:38:00,367.5,367.51,367.19,367.265,320159 -1543,2020-12-18 15:39:00,367.265,367.395,367.25,367.31,231074 -1544,2020-12-18 15:40:00,367.31,367.39,367.063,367.38,269778 -1545,2020-12-18 15:41:00,367.37,367.46,367.2701,367.44,308622 -1546,2020-12-18 15:42:00,367.4399,367.83,367.43,367.81,231254 -1547,2020-12-18 15:43:00,367.815,368.0,367.77,367.82,314788 -1548,2020-12-18 15:44:00,367.83,368.17,367.83,368.08,302718 -1549,2020-12-18 15:45:00,368.09,368.33,368.06,368.135,627508 -1550,2020-12-18 15:46:00,368.14,368.34,368.05,368.33,455605 -1551,2020-12-18 15:47:00,368.33,368.33,368.05,368.24,292432 -1552,2020-12-18 15:48:00,368.23,368.38,368.21,368.27,266726 -1553,2020-12-18 15:49:00,368.27,368.713,368.18,368.49,417861 -1554,2020-12-18 15:50:00,368.48,368.7,368.13,368.33,458718 -1555,2020-12-18 15:51:00,368.32,368.43,368.23,368.29,387215 -1556,2020-12-18 15:52:00,368.29,368.77,368.29,368.76,626870 -1557,2020-12-18 15:53:00,368.77,369.57,368.77,369.525,1111810 -1558,2020-12-18 15:54:00,369.53,369.65,369.13,369.43,735526 -1559,2020-12-18 15:55:00,369.43,369.94,369.43,369.93,922253 -1560,2020-12-18 15:56:00,369.935,370.31,369.83,370.195,842721 -1561,2020-12-18 15:57:00,370.19,370.26,369.73,369.83,681410 -1562,2020-12-18 15:58:00,369.83,370.07,369.71,370.015,888040 -1563,2020-12-18 15:59:00,370.02,370.05,369.05,369.13,3027844 -1564,2020-12-18 16:00:00,369.13,369.44,369.04,369.15,8422909 +index,date,open,high,low,close,volume +1,2020-12-15 09:30:00,367.4,367.62,367.36,367.46,407870 +2,2020-12-15 09:31:00,367.48,367.48,367.19,367.19,173406 +3,2020-12-15 09:32:00,367.19,367.4,367.02,367.35,149240 +4,2020-12-15 09:33:00,367.345,367.64,367.345,367.59,197941 +5,2020-12-15 09:34:00,367.59,367.61,367.32,367.43,147919 +6,2020-12-15 09:35:00,367.43,367.65,367.26,367.34,170552 +7,2020-12-15 09:36:00,367.35,367.56,367.15,367.53,200528 +8,2020-12-15 09:37:00,367.535,367.72,367.34,367.47,117417 +9,2020-12-15 09:38:00,367.48,367.48,367.19,367.42,127936 +10,2020-12-15 09:39:00,367.44,367.6,367.3,367.57,150339 +11,2020-12-15 09:40:00,367.58,367.775,367.56,367.61,136414 +12,2020-12-15 09:41:00,367.61,367.64,367.45,367.6,98185 +13,2020-12-15 09:42:00,367.62,367.695,367.43,367.45,148858 +14,2020-12-15 09:43:00,367.45,367.498,367.31,367.33,88886 +15,2020-12-15 09:44:00,367.32,367.46,367.23,367.24,86295 +16,2020-12-15 09:45:00,367.25,367.34,367.02,367.265,152942 +17,2020-12-15 09:46:00,367.26,367.36,367.04,367.09,111088 +18,2020-12-15 09:47:00,367.07,367.1799,366.96,367.07,144120 +19,2020-12-15 09:48:00,367.07,367.29,367.07,367.205,69962 +20,2020-12-15 09:49:00,367.19,367.24,367.1218,367.24,36651 +21,2020-12-15 09:50:00,367.25,367.3277,367.12,367.3277,68939 +22,2020-12-15 09:51:00,367.32,367.43,367.18,367.18,81772 +23,2020-12-15 09:52:00,367.2,367.355,367.1,367.32,122545 +24,2020-12-15 09:53:00,367.3189,367.38,367.28,367.37,70030 +25,2020-12-15 09:54:00,367.37,367.43,367.335,367.355,66495 +26,2020-12-15 09:55:00,367.355,367.44,367.13,367.16,98697 +27,2020-12-15 09:56:00,367.15,367.15,366.84,367.02,173288 +28,2020-12-15 09:57:00,367.04,367.1,366.9,366.94,128387 +29,2020-12-15 09:58:00,366.94,366.95,366.69,366.85,268954 +30,2020-12-15 09:59:00,366.86,366.94,366.72,366.86,76113 +31,2020-12-15 10:00:00,366.85,366.94,366.64,366.85,149756 +32,2020-12-15 10:01:00,366.84,367.08,366.84,366.974,414249 +33,2020-12-15 10:02:00,366.9689,367.08,366.9247,367.0199,76530 +34,2020-12-15 10:03:00,367.01,367.01,366.85,366.94,50476 +35,2020-12-15 10:04:00,366.95,366.97,366.75,366.87,77957 +36,2020-12-15 10:05:00,366.87,367.05,366.87,367.05,38181 +37,2020-12-15 10:06:00,367.06,367.16,367.04,367.16,69695 +38,2020-12-15 10:07:00,367.1501,367.17,366.84,366.89,58228 +39,2020-12-15 10:08:00,366.91,366.99,366.77,366.85,73405 +40,2020-12-15 10:09:00,366.85,366.9,366.68,366.72,45945 +41,2020-12-15 10:10:00,366.7,366.94,366.57,366.94,74418 +42,2020-12-15 10:11:00,366.95,366.99,366.85,366.96,68183 +43,2020-12-15 10:12:00,366.98,366.98,366.805,366.91,52955 +44,2020-12-15 10:13:00,366.919,367.03,366.865,366.98,72364 +45,2020-12-15 10:14:00,366.98,367.12,366.96,366.97,74651 +46,2020-12-15 10:15:00,366.97,366.97,366.775,366.87,150567 +47,2020-12-15 10:16:00,366.86,367.02,366.825,366.98,89099 +48,2020-12-15 10:17:00,366.98,367.08,366.88,366.92,56539 +49,2020-12-15 10:18:00,366.92,367.04,366.8901,366.979,36546 +50,2020-12-15 10:19:00,366.96,367.015,366.92,366.9885,34961 +51,2020-12-15 10:20:00,366.97,367.01,366.84,366.88,45956 +52,2020-12-15 10:21:00,366.87,366.89,366.8,366.81,46343 +53,2020-12-15 10:22:00,366.82,366.9,366.78,366.87,32357 +54,2020-12-15 10:23:00,366.89,366.93,366.74,366.855,75718 +55,2020-12-15 10:24:00,366.84,366.84,366.68,366.82,70101 +56,2020-12-15 10:25:00,366.83,366.86,366.57,366.58,99656 +57,2020-12-15 10:26:00,366.57,366.73,366.48,366.61,118821 +58,2020-12-15 10:27:00,366.6,366.6099,366.46,366.49,90396 +59,2020-12-15 10:28:00,366.5,366.638,366.42,366.615,134661 +60,2020-12-15 10:29:00,366.615,366.64,366.53,366.6,50578 +61,2020-12-15 10:30:00,366.59,366.6499,366.52,366.64,104121 +62,2020-12-15 10:31:00,366.64,366.695,366.605,366.69,125147 +63,2020-12-15 10:32:00,366.68,366.845,366.65,366.69,107999 +64,2020-12-15 10:33:00,366.69,366.7981,366.59,366.77,101350 +65,2020-12-15 10:34:00,366.765,366.9418,366.765,366.88,94169 +66,2020-12-15 10:35:00,366.89,366.93,366.76,366.845,244982 +67,2020-12-15 10:36:00,366.8575,366.8575,366.66,366.68,53412 +68,2020-12-15 10:37:00,366.69,366.715,366.56,366.56,50078 +69,2020-12-15 10:38:00,366.55,366.56,366.21,366.2199,172213 +70,2020-12-15 10:39:00,366.21,366.39,366.1711,366.2,109683 +71,2020-12-15 10:40:00,366.21,366.38,366.2,366.3,92784 +72,2020-12-15 10:41:00,366.31,366.36,366.22,366.34,38863 +73,2020-12-15 10:42:00,366.32,366.32,366.0701,366.31,67738 +74,2020-12-15 10:43:00,366.31,366.42,366.27,366.365,66216 +75,2020-12-15 10:44:00,366.3608,366.52,366.3608,366.4195,55917 +76,2020-12-15 10:45:00,366.42,366.6,366.42,366.58,44695 +77,2020-12-15 10:46:00,366.58,366.7199,366.5528,366.658,53730 +78,2020-12-15 10:47:00,366.66,366.72,366.6,366.6,56724 +79,2020-12-15 10:48:00,366.6,366.6007,366.4746,366.5419,121216 +80,2020-12-15 10:49:00,366.54,366.65,366.52,366.65,29798 +81,2020-12-15 10:50:00,366.62,366.66,366.4702,366.49,63200 +82,2020-12-15 10:51:00,366.485,366.51,366.35,366.51,88269 +83,2020-12-15 10:52:00,366.52,366.62,366.48,366.6024,48889 +84,2020-12-15 10:53:00,366.61,366.72,366.55,366.7,88943 +85,2020-12-15 10:54:00,366.69,366.757,366.68,366.74,42692 +86,2020-12-15 10:55:00,366.74,366.8,366.64,366.715,38501 +87,2020-12-15 10:56:00,366.7118,366.81,366.65,366.765,41665 +88,2020-12-15 10:57:00,366.7511,366.7818,366.69,366.69,25523 +89,2020-12-15 10:58:00,366.7,366.79,366.64,366.748,55947 +90,2020-12-15 10:59:00,366.76,366.77,366.6901,366.721,29433 +91,2020-12-15 11:00:00,366.74,366.7494,366.59,366.61,132141 +92,2020-12-15 11:01:00,366.6,366.655,366.54,366.61,71077 +93,2020-12-15 11:02:00,366.61,366.67,366.51,366.56,60547 +94,2020-12-15 11:03:00,366.56,366.645,366.54,366.58,55849 +95,2020-12-15 11:04:00,366.58,366.64,366.48,366.49,71730 +96,2020-12-15 11:05:00,366.48,366.495,366.26,366.31,123585 +97,2020-12-15 11:06:00,366.31,366.36,366.06,366.11,184158 +98,2020-12-15 11:07:00,366.11,366.23,365.92,365.96,237787 +99,2020-12-15 11:08:00,365.95,366.24,365.95,366.0822,145022 +100,2020-12-15 11:09:00,366.08,366.27,366.06,366.27,62675 +101,2020-12-15 11:10:00,366.27,366.37,366.22,366.28,70530 +102,2020-12-15 11:11:00,366.28,366.44,366.255,366.41,82800 +103,2020-12-15 11:12:00,366.4,366.5601,366.36,366.56,100577 +104,2020-12-15 11:13:00,366.56,366.65,366.36,366.61,204843 +105,2020-12-15 11:14:00,366.6075,366.71,366.59,366.665,82802 +106,2020-12-15 11:15:00,366.67,366.67,366.46,366.48,29282 +107,2020-12-15 11:16:00,366.48,366.58,366.36,366.56,57990 +108,2020-12-15 11:17:00,366.55,366.65,366.55,366.58,54799 +109,2020-12-15 11:18:00,366.585,366.64,366.51,366.585,51947 +110,2020-12-15 11:19:00,366.58,366.6478,366.49,366.646,70424 +111,2020-12-15 11:20:00,366.64,366.8,366.6119,366.765,119637 +112,2020-12-15 11:21:00,366.76,366.77,366.62,366.66,49251 +113,2020-12-15 11:22:00,366.66,366.67,366.545,366.6359,65390 +114,2020-12-15 11:23:00,366.615,366.688,366.53,366.55,44167 +115,2020-12-15 11:24:00,366.55,366.65,366.515,366.64,48155 +116,2020-12-15 11:25:00,366.645,366.79,366.585,366.585,50106 +117,2020-12-15 11:26:00,366.595,366.6303,366.4601,366.5447,70361 +118,2020-12-15 11:27:00,366.54,366.61,366.5001,366.52,20110 +119,2020-12-15 11:28:00,366.55,366.76,366.53,366.68,59328 +120,2020-12-15 11:29:00,366.68,366.76,366.59,366.71,44163 +121,2020-12-15 11:30:00,366.7,366.7,366.53,366.66,61616 +122,2020-12-15 11:31:00,366.67,366.73,366.63,366.66,30549 +123,2020-12-15 11:32:00,366.66,366.74,366.59,366.6981,42167 +124,2020-12-15 11:33:00,366.701,366.73,366.65,366.69,20158 +125,2020-12-15 11:34:00,366.7,366.75,366.65,366.675,38572 +126,2020-12-15 11:35:00,366.67,366.775,366.6,366.623,55128 +127,2020-12-15 11:36:00,366.64,366.67,366.58,366.64,42155 +128,2020-12-15 11:37:00,366.64,366.75,366.62,366.73,36612 +129,2020-12-15 11:38:00,366.73,366.885,366.72,366.84,137499 +130,2020-12-15 11:39:00,366.85,366.87,366.8,366.83,147694 +131,2020-12-15 11:40:00,366.825,367.17,366.825,367.13,247775 +132,2020-12-15 11:41:00,367.16,367.21,367.1,367.18,70058 +133,2020-12-15 11:42:00,367.17,367.19,367.09,367.17,139276 +134,2020-12-15 11:43:00,367.16,367.2,367.11,367.16,88676 +135,2020-12-15 11:44:00,367.16,367.25,367.15,367.24,67991 +136,2020-12-15 11:45:00,367.22,367.22,367.09,367.13,48164 +137,2020-12-15 11:46:00,367.13,367.13,366.97,367.1011,77213 +138,2020-12-15 11:47:00,367.101,367.16,367.04,367.04,25958 +139,2020-12-15 11:48:00,367.02,367.07,366.97,366.99,49616 +140,2020-12-15 11:49:00,367.0,367.0,366.91,366.9201,47762 +141,2020-12-15 11:50:00,366.93,367.01,366.87,366.9901,135923 +142,2020-12-15 11:51:00,366.99,367.08,366.86,366.98,114239 +143,2020-12-15 11:52:00,366.99,367.1,366.9,366.97,49964 +144,2020-12-15 11:53:00,366.97,367.055,366.94,367.0119,44195 +145,2020-12-15 11:54:00,367.005,367.01,366.8,366.81,43580 +146,2020-12-15 11:55:00,366.809,366.8599,366.75,366.8,68862 +147,2020-12-15 11:56:00,366.81,366.87,366.75,366.861,35564 +148,2020-12-15 11:57:00,366.8616,366.9799,366.8616,366.89,51478 +149,2020-12-15 11:58:00,366.89,366.93,366.85,366.91,55391 +150,2020-12-15 11:59:00,366.92,367.16,366.9,367.1597,74136 +151,2020-12-15 12:00:00,367.15,367.27,367.08,367.21,90572 +152,2020-12-15 12:01:00,367.21,367.3599,367.21,367.31,89281 +153,2020-12-15 12:02:00,367.3101,367.38,367.31,367.35,48558 +154,2020-12-15 12:03:00,367.3401,367.44,367.3401,367.4282,68739 +155,2020-12-15 12:04:00,367.4399,367.4399,367.38,367.41,43971 +156,2020-12-15 12:05:00,367.42,367.48,367.37,367.45,60181 +157,2020-12-15 12:06:00,367.45,367.46,367.3,367.336,73512 +158,2020-12-15 12:07:00,367.34,367.34,367.23,367.23,34824 +159,2020-12-15 12:08:00,367.24,367.36,367.235,367.25,32465 +160,2020-12-15 12:09:00,367.26,367.3299,367.22,367.25,36107 +161,2020-12-15 12:10:00,367.26,367.3,367.23,367.25,16154 +162,2020-12-15 12:11:00,367.24,367.38,367.24,367.36,33055 +163,2020-12-15 12:12:00,367.36,367.3986,367.31,367.315,34447 +164,2020-12-15 12:13:00,367.32,367.3299,367.28,367.29,42028 +165,2020-12-15 12:14:00,367.28,367.39,367.27,367.39,52276 +166,2020-12-15 12:15:00,367.395,367.41,367.31,367.34,46078 +167,2020-12-15 12:16:00,367.33,367.36,367.32,367.3561,18592 +168,2020-12-15 12:17:00,367.3518,367.48,367.3518,367.3719,61142 +169,2020-12-15 12:18:00,367.37,367.37,367.32,367.36,35546 +170,2020-12-15 12:19:00,367.37,367.5,367.36,367.48,68346 +171,2020-12-15 12:20:00,367.47,367.5,367.44,367.45,40747 +172,2020-12-15 12:21:00,367.46,367.62,367.45,367.614,66327 +173,2020-12-15 12:22:00,367.62,367.6589,367.56,367.6,33778 +174,2020-12-15 12:23:00,367.6,367.64,367.54,367.64,47858 +175,2020-12-15 12:24:00,367.63,367.65,367.6,367.63,37334 +176,2020-12-15 12:25:00,367.63,367.64,367.57,367.62,39242 +177,2020-12-15 12:26:00,367.62,367.63,367.56,367.59,16999 +178,2020-12-15 12:27:00,367.58,367.5918,367.55,367.575,14156 +179,2020-12-15 12:28:00,367.58,367.59,367.5136,367.53,26535 +180,2020-12-15 12:29:00,367.54,367.59,367.52,367.57,43668 +181,2020-12-15 12:30:00,367.5786,367.66,367.55,367.58,46442 +182,2020-12-15 12:31:00,367.58,367.66,367.57,367.64,31378 +183,2020-12-15 12:32:00,367.65,367.69,367.59,367.6571,45218 +184,2020-12-15 12:33:00,367.65,367.715,367.6279,367.6279,39257 +185,2020-12-15 12:34:00,367.64,367.67,367.59,367.64,25626 +186,2020-12-15 12:35:00,367.63,367.66,367.57,367.63,29593 +187,2020-12-15 12:36:00,367.63,367.72,367.59,367.71,25821 +188,2020-12-15 12:37:00,367.715,367.87,367.7001,367.83,97947 +189,2020-12-15 12:38:00,367.83,368.03,367.805,368.01,148742 +190,2020-12-15 12:39:00,368.01,368.0199,367.93,367.97,58606 +191,2020-12-15 12:40:00,367.97,368.11,367.97,368.08,54971 +192,2020-12-15 12:41:00,368.05,368.05,367.97,368.04,40332 +193,2020-12-15 12:42:00,368.04,368.09,368.01,368.0236,40780 +194,2020-12-15 12:43:00,368.0121,368.105,368.0121,368.05,22482 +195,2020-12-15 12:44:00,368.05,368.0599,367.98,368.01,80125 +196,2020-12-15 12:45:00,368.02,368.135,367.99,368.0701,103932 +197,2020-12-15 12:46:00,368.075,368.139,368.05,368.11,49155 +198,2020-12-15 12:47:00,368.115,368.21,368.07,368.196,67173 +199,2020-12-15 12:48:00,368.2,368.27,368.17,368.21,83849 +200,2020-12-15 12:49:00,368.21,368.26,368.185,368.251,47384 +201,2020-12-15 12:50:00,368.25,368.32,368.16,368.3055,74465 +202,2020-12-15 12:51:00,368.31,368.41,368.25,368.27,82730 +203,2020-12-15 12:52:00,368.27,368.41,368.21,368.3923,54354 +204,2020-12-15 12:53:00,368.3933,368.44,368.383,368.4288,76010 +205,2020-12-15 12:54:00,368.43,368.45,368.39,368.42,65748 +206,2020-12-15 12:55:00,368.43,368.46,368.4,368.425,85657 +207,2020-12-15 12:56:00,368.43,368.43,368.36,368.41,54984 +208,2020-12-15 12:57:00,368.4,368.5,368.4,368.4519,99977 +209,2020-12-15 12:58:00,368.451,368.54,368.451,368.5,58991 +210,2020-12-15 12:59:00,368.5,368.54,368.44,368.49,62426 +211,2020-12-15 13:00:00,368.5,368.64,368.43,368.44,111115 +212,2020-12-15 13:01:00,368.43,368.48,368.37,368.44,89226 +213,2020-12-15 13:02:00,368.45,368.59,368.45,368.55,66573 +214,2020-12-15 13:03:00,368.54,368.58,368.49,368.57,50189 +215,2020-12-15 13:04:00,368.57,368.58,368.48,368.5,48274 +216,2020-12-15 13:05:00,368.5,368.57,368.48,368.56,60088 +217,2020-12-15 13:06:00,368.56,368.81,368.55,368.8,289010 +218,2020-12-15 13:07:00,368.8,369.195,368.79,369.01,393295 +219,2020-12-15 13:08:00,369.0,369.0,368.84,368.88,91049 +220,2020-12-15 13:09:00,368.87,368.99,368.83,368.98,58753 +221,2020-12-15 13:10:00,368.98,368.99,368.83,368.845,51754 +222,2020-12-15 13:11:00,368.8499,368.89,368.83,368.83,75876 +223,2020-12-15 13:12:00,368.83,368.88,368.83,368.875,48615 +224,2020-12-15 13:13:00,368.87,368.9185,368.85,368.915,77970 +225,2020-12-15 13:14:00,368.91,368.97,368.86,368.94,52958 +226,2020-12-15 13:15:00,368.94,369.08,368.94,369.08,80128 +227,2020-12-15 13:16:00,369.075,369.1,368.94,368.95,56633 +228,2020-12-15 13:17:00,368.94,368.94,368.89,368.92,68265 +229,2020-12-15 13:18:00,368.93,368.97,368.89,368.97,49530 +230,2020-12-15 13:19:00,368.96,369.09,368.91,369.0175,93225 +231,2020-12-15 13:20:00,369.01,369.04,368.93,368.9511,91274 +232,2020-12-15 13:21:00,368.96,368.96,368.86,368.8699,107918 +233,2020-12-15 13:22:00,368.866,368.92,368.85,368.915,73273 +234,2020-12-15 13:23:00,368.915,368.97,368.88,368.88,36635 +235,2020-12-15 13:24:00,368.88,368.94,368.88,368.906,38561 +236,2020-12-15 13:25:00,368.91,368.965,368.84,368.87,106750 +237,2020-12-15 13:26:00,368.87,368.88,368.79,368.85,79143 +238,2020-12-15 13:27:00,368.85,368.86,368.77,368.775,72155 +239,2020-12-15 13:28:00,368.77,368.81,368.74,368.76,55604 +240,2020-12-15 13:29:00,368.765,368.85,368.7,368.755,95551 +241,2020-12-15 13:30:00,368.755,368.88,368.74,368.81,134768 +242,2020-12-15 13:31:00,368.81,368.92,368.8,368.8,102006 +243,2020-12-15 13:32:00,368.7999,368.92,368.76,368.88,81578 +244,2020-12-15 13:33:00,368.89,368.97,368.85,368.865,53816 +245,2020-12-15 13:34:00,368.86,368.96,368.8,368.875,65260 +246,2020-12-15 13:35:00,368.88,368.9101,368.83,368.86,63148 +247,2020-12-15 13:36:00,368.865,368.89,368.77,368.825,63806 +248,2020-12-15 13:37:00,368.83,368.93,368.79,368.92,62467 +249,2020-12-15 13:38:00,368.9282,368.9682,368.82,368.8782,60621 +250,2020-12-15 13:39:00,368.89,368.96,368.87,368.94,30554 +251,2020-12-15 13:40:00,368.94,368.97,368.84,368.87,46853 +252,2020-12-15 13:41:00,368.88,368.91,368.845,368.9,25418 +253,2020-12-15 13:42:00,368.91,368.935,368.82,368.834,29578 +254,2020-12-15 13:43:00,368.84,368.85,368.76,368.795,70201 +255,2020-12-15 13:44:00,368.8,368.87,368.8,368.805,30843 +256,2020-12-15 13:45:00,368.81,368.89,368.8006,368.8081,72682 +257,2020-12-15 13:46:00,368.8,368.9264,368.798,368.89,33590 +258,2020-12-15 13:47:00,368.88,368.94,368.86,368.91,56603 +259,2020-12-15 13:48:00,368.93,368.9881,368.89,368.98,79454 +260,2020-12-15 13:49:00,368.98,369.03,368.93,368.95,44695 +261,2020-12-15 13:50:00,368.95,368.98,368.885,368.89,32128 +262,2020-12-15 13:51:00,368.885,368.905,368.84,368.9,44427 +263,2020-12-15 13:52:00,368.905,368.94,368.89,368.895,20424 +264,2020-12-15 13:53:00,368.9,368.955,368.89,368.94,49050 +265,2020-12-15 13:54:00,368.95,368.985,368.9,368.925,30561 +266,2020-12-15 13:55:00,368.93,369.06,368.93,369.015,44631 +267,2020-12-15 13:56:00,369.02,369.1,369.02,369.095,49007 +268,2020-12-15 13:57:00,369.09,369.14,369.07,369.14,63017 +269,2020-12-15 13:58:00,369.125,369.13,369.03,369.07,43173 +270,2020-12-15 13:59:00,369.07,369.26,369.07,369.175,160838 +271,2020-12-15 14:00:00,369.16,369.17,369.04,369.08,91169 +272,2020-12-15 14:01:00,369.09,369.09,369.0,369.045,50821 +273,2020-12-15 14:02:00,369.04,369.04,368.98,368.99,49116 +274,2020-12-15 14:03:00,369.0,369.02,368.97,369.01,73432 +275,2020-12-15 14:04:00,369.02,369.1,368.98,369.02,76382 +276,2020-12-15 14:05:00,369.02,369.12,369.01,369.05,56078 +277,2020-12-15 14:06:00,369.05,369.19,369.04,369.0679,60880 +278,2020-12-15 14:07:00,369.065,369.19,369.065,369.09,53348 +279,2020-12-15 14:08:00,369.095,369.15,369.03,369.15,41496 +280,2020-12-15 14:09:00,369.14,369.2,369.03,369.0438,114246 +281,2020-12-15 14:10:00,369.045,369.12,369.0,369.04,79994 +282,2020-12-15 14:11:00,369.04,369.12,369.04,369.05,39884 +283,2020-12-15 14:12:00,369.05,369.15,369.05,369.15,31320 +284,2020-12-15 14:13:00,369.14,369.39,369.11,369.365,228150 +285,2020-12-15 14:14:00,369.365,369.49,369.33,369.41,247799 +286,2020-12-15 14:15:00,369.42,369.48,369.36,369.41,134608 +287,2020-12-15 14:16:00,369.44,369.445,369.33,369.335,133884 +288,2020-12-15 14:17:00,369.34,369.34,369.245,369.265,86245 +289,2020-12-15 14:18:00,369.26,369.31,369.24,369.2618,45688 +290,2020-12-15 14:19:00,369.27,369.36,369.27,369.335,89891 +291,2020-12-15 14:20:00,369.33,369.41,369.2981,369.301,67941 +292,2020-12-15 14:21:00,369.3,369.32,369.225,369.26,97188 +293,2020-12-15 14:22:00,369.25,369.33,369.22,369.27,67050 +294,2020-12-15 14:23:00,369.3,369.318,369.19,369.221,83731 +295,2020-12-15 14:24:00,369.23,369.29,369.21,369.29,41192 +296,2020-12-15 14:25:00,369.2811,369.4017,369.28,369.3902,99349 +297,2020-12-15 14:26:00,369.4,369.45,369.37,369.39,50222 +298,2020-12-15 14:27:00,369.395,369.44,369.31,369.34,55071 +299,2020-12-15 14:28:00,369.345,369.355,369.26,369.3179,47437 +300,2020-12-15 14:29:00,369.32,369.34,369.17,369.205,117570 +301,2020-12-15 14:30:00,369.2099,369.355,369.2099,369.305,69065 +302,2020-12-15 14:31:00,369.305,369.32,369.21,369.23,71624 +303,2020-12-15 14:32:00,369.2215,369.3619,369.17,369.3619,63311 +304,2020-12-15 14:33:00,369.36,369.374,369.27,369.32,48935 +305,2020-12-15 14:34:00,369.3,369.34,369.26,369.28,37000 +306,2020-12-15 14:35:00,369.27,369.44,369.25,369.425,53267 +307,2020-12-15 14:36:00,369.4201,369.46,369.31,369.365,89806 +308,2020-12-15 14:37:00,369.355,369.4,369.3301,369.35,37660 +309,2020-12-15 14:38:00,369.36,369.4,369.34,369.36,35502 +310,2020-12-15 14:39:00,369.35,369.39,369.3419,369.38,29288 +311,2020-12-15 14:40:00,369.38,369.54,369.38,369.51,142401 +312,2020-12-15 14:41:00,369.515,369.52,369.32,369.39,114403 +313,2020-12-15 14:42:00,369.39,369.48,369.31,369.475,47980 +314,2020-12-15 14:43:00,369.475,369.5,369.45,369.48,31342 +315,2020-12-15 14:44:00,369.49,369.5,369.455,369.46,28551 +316,2020-12-15 14:45:00,369.46,369.53,369.44,369.46,79592 +317,2020-12-15 14:46:00,369.45,369.56,369.44,369.515,51581 +318,2020-12-15 14:47:00,369.515,369.56,369.46,369.495,88501 +319,2020-12-15 14:48:00,369.5,369.515,369.46,369.515,44150 +320,2020-12-15 14:49:00,369.52,369.53,369.43,369.48,60533 +321,2020-12-15 14:50:00,369.47,369.479,369.4,369.4184,54891 +322,2020-12-15 14:51:00,369.415,369.42,369.31,369.33,63264 +323,2020-12-15 14:52:00,369.3387,369.36,369.31,369.34,45711 +324,2020-12-15 14:53:00,369.35,369.38,369.26,369.28,60424 +325,2020-12-15 14:54:00,369.285,369.33,369.21,369.23,114587 +326,2020-12-15 14:55:00,369.23,369.29,369.22,369.225,80793 +327,2020-12-15 14:56:00,369.225,369.23,369.16,369.1711,75501 +328,2020-12-15 14:57:00,369.1711,369.24,369.16,369.1964,96494 +329,2020-12-15 14:58:00,369.19,369.225,369.16,369.215,67073 +330,2020-12-15 14:59:00,369.22,369.25,369.185,369.21,19438 +331,2020-12-15 15:00:00,369.22,369.42,369.14,369.3975,89710 +332,2020-12-15 15:01:00,369.4,369.49,369.36,369.3899,88821 +333,2020-12-15 15:02:00,369.38,369.4,369.275,369.29,62983 +334,2020-12-15 15:03:00,369.275,369.3,369.205,369.22,96372 +335,2020-12-15 15:04:00,369.2111,369.24,369.07,369.09,224097 +336,2020-12-15 15:05:00,369.09,369.14,369.085,369.125,41336 +337,2020-12-15 15:06:00,369.12,369.305,369.08,369.28,79925 +338,2020-12-15 15:07:00,369.275,369.39,369.275,369.38,175599 +339,2020-12-15 15:08:00,369.38,369.56,369.355,369.555,242408 +340,2020-12-15 15:09:00,369.55,369.5798,369.2,369.27,171951 +341,2020-12-15 15:10:00,369.28,369.43,369.25,369.269,121191 +342,2020-12-15 15:11:00,369.26,369.31,369.17,369.25,132778 +343,2020-12-15 15:12:00,369.25,369.34,369.24,369.29,70237 +344,2020-12-15 15:13:00,369.29,369.32,369.22,369.2599,46095 +345,2020-12-15 15:14:00,369.245,369.39,369.22,369.3811,118081 +346,2020-12-15 15:15:00,369.39,369.41,369.3,369.39,70823 +347,2020-12-15 15:16:00,369.41,369.44,369.32,369.326,73015 +348,2020-12-15 15:17:00,369.3111,369.42,369.27,369.35,43304 +349,2020-12-15 15:18:00,369.345,369.36,369.25,369.275,56428 +350,2020-12-15 15:19:00,369.28,369.31,369.16,369.16,153052 +351,2020-12-15 15:20:00,369.16,369.2,369.07,369.1,180002 +352,2020-12-15 15:21:00,369.1,369.2,369.1,369.135,32065 +353,2020-12-15 15:22:00,369.14,369.23,369.13,369.195,66729 +354,2020-12-15 15:23:00,369.1982,369.2789,369.16,369.1638,51634 +355,2020-12-15 15:24:00,369.1682,369.2599,369.141,369.215,43826 +356,2020-12-15 15:25:00,369.2101,369.23,369.14,369.2,82051 +357,2020-12-15 15:26:00,369.22,369.24,369.09,369.13,50137 +358,2020-12-15 15:27:00,369.125,369.13,368.94,368.9684,88728 +359,2020-12-15 15:28:00,368.966,368.98,368.84,368.85,231854 +360,2020-12-15 15:29:00,368.845,368.97,368.84,368.85,242870 +361,2020-12-15 15:30:00,368.85,368.8999,368.69,368.73,245511 +362,2020-12-15 15:31:00,368.73,368.7371,368.62,368.67,109716 +363,2020-12-15 15:32:00,368.67,368.8185,368.66,368.71,130363 +364,2020-12-15 15:33:00,368.72,368.72,368.6,368.6981,68300 +365,2020-12-15 15:34:00,368.695,368.76,368.62,368.67,168838 +366,2020-12-15 15:35:00,368.675,368.74,368.66,368.66,48090 +367,2020-12-15 15:36:00,368.66,368.8281,368.645,368.815,110560 +368,2020-12-15 15:37:00,368.81,368.8496,368.74,368.81,57914 +369,2020-12-15 15:38:00,368.82,368.87,368.79,368.8562,82213 +370,2020-12-15 15:39:00,368.85,368.88,368.78,368.8,65050 +371,2020-12-15 15:40:00,368.8,368.81,368.66,368.69,69280 +372,2020-12-15 15:41:00,368.675,368.84,368.65,368.7955,88495 +373,2020-12-15 15:42:00,368.8,368.98,368.8,368.98,209428 +374,2020-12-15 15:43:00,368.99,369.09,368.97,369.07,154323 +375,2020-12-15 15:44:00,369.06,369.11,368.99,369.03,83314 +376,2020-12-15 15:45:00,369.025,369.17,368.96,369.07,254712 +377,2020-12-15 15:46:00,369.0784,369.09,368.97,369.05,131251 +378,2020-12-15 15:47:00,369.05,369.11,369.03,369.07,134203 +379,2020-12-15 15:48:00,369.061,369.15,368.99,369.13,227323 +380,2020-12-15 15:49:00,369.1381,369.1381,368.99,369.04,126437 +381,2020-12-15 15:50:00,369.02,369.13,368.9,368.9698,237846 +382,2020-12-15 15:51:00,368.965,369.01,368.82,368.97,169630 +383,2020-12-15 15:52:00,368.97,369.09,368.895,368.96,270142 +384,2020-12-15 15:53:00,368.96,369.14,368.96,369.11,186236 +385,2020-12-15 15:54:00,369.11,369.15,369.02,369.1001,367802 +386,2020-12-15 15:55:00,369.11,369.11,369.03,369.085,205386 +387,2020-12-15 15:56:00,369.085,369.13,369.075,369.11,207075 +388,2020-12-15 15:57:00,369.11,369.19,369.1,369.18,212343 +389,2020-12-15 15:58:00,369.18,369.36,369.15,369.35,660651 +390,2020-12-15 15:59:00,369.35,369.57,369.25,369.57,952362 +391,2020-12-15 16:00:00,369.55,369.59,369.55,369.56,1525977 +392,2020-12-16 09:30:00,369.82,369.88,369.65,369.8,376571 +393,2020-12-16 09:31:00,369.82,369.89,369.62,369.635,113930 +394,2020-12-16 09:32:00,369.64,369.76,369.59,369.76,129464 +395,2020-12-16 09:33:00,369.76,369.84,369.59,369.69,71325 +396,2020-12-16 09:34:00,369.68,369.74,369.48,369.67,92983 +397,2020-12-16 09:35:00,369.66,369.68,369.45,369.47,168876 +398,2020-12-16 09:36:00,369.4707,369.48,369.27,369.4,143919 +399,2020-12-16 09:37:00,369.42,369.46,369.05,369.06,172507 +400,2020-12-16 09:38:00,369.06,369.0884,368.89,369.04,189533 +401,2020-12-16 09:39:00,369.04,369.06,368.8676,369.05,136095 +402,2020-12-16 09:40:00,369.06,369.09,368.91,369.07,109434 +403,2020-12-16 09:41:00,369.05,369.16,369.01,369.09,88334 +404,2020-12-16 09:42:00,369.09,369.09,368.925,368.93,84026 +405,2020-12-16 09:43:00,368.94,369.05,368.9316,369.01,58541 +406,2020-12-16 09:44:00,369.0115,369.2,368.97,369.19,98695 +407,2020-12-16 09:45:00,369.19,369.32,369.19,369.2782,93234 +408,2020-12-16 09:46:00,369.3,369.4,369.21,369.21,92141 +409,2020-12-16 09:47:00,369.2,369.36,369.18,369.33,76548 +410,2020-12-16 09:48:00,369.3042,369.315,369.1,369.14,82706 +411,2020-12-16 09:49:00,369.14,369.29,369.13,369.2431,72525 +412,2020-12-16 09:50:00,369.26,369.34,369.23,369.28,69376 +413,2020-12-16 09:51:00,369.28,369.41,369.235,369.41,89684 +414,2020-12-16 09:52:00,369.43,369.45,369.39,369.4,74228 +415,2020-12-16 09:53:00,369.39,369.4,369.24,369.24,80169 +416,2020-12-16 09:54:00,369.24,369.37,369.24,369.355,111744 +417,2020-12-16 09:55:00,369.355,369.46,369.355,369.42,59410 +418,2020-12-16 09:56:00,369.41,369.47,369.39,369.41,83839 +419,2020-12-16 09:57:00,369.41,369.45,369.39,369.4301,62861 +420,2020-12-16 09:58:00,369.438,369.58,369.42,369.57,113128 +421,2020-12-16 09:59:00,369.56,369.69,369.5126,369.54,114956 +422,2020-12-16 10:00:00,369.55,369.58,369.48,369.555,69367 +423,2020-12-16 10:01:00,369.55,369.58,369.44,369.48,89240 +424,2020-12-16 10:02:00,369.485,369.57,369.36,369.55,82093 +425,2020-12-16 10:03:00,369.535,369.59,369.47,369.52,62928 +426,2020-12-16 10:04:00,369.52,369.56,369.43,369.5,56132 +427,2020-12-16 10:05:00,369.51,369.53,369.42,369.44,53277 +428,2020-12-16 10:06:00,369.45,369.6501,369.45,369.54,93239 +429,2020-12-16 10:07:00,369.55,369.75,369.5,369.72,70416 +430,2020-12-16 10:08:00,369.72,369.74,369.61,369.68,61406 +431,2020-12-16 10:09:00,369.68,369.83,369.67,369.785,94433 +432,2020-12-16 10:10:00,369.79,369.82,369.72,369.82,99475 +433,2020-12-16 10:11:00,369.82,369.875,369.79,369.8,109634 +434,2020-12-16 10:12:00,369.8,369.8,369.71,369.74,53594 +435,2020-12-16 10:13:00,369.75,369.75,369.58,369.58,81661 +436,2020-12-16 10:14:00,369.58,369.58,369.44,369.52,108780 +437,2020-12-16 10:15:00,369.53,369.6473,369.45,369.645,73211 +438,2020-12-16 10:16:00,369.65,369.78,369.6497,369.76,115260 +439,2020-12-16 10:17:00,369.76,369.83,369.48,369.54,106594 +440,2020-12-16 10:18:00,369.53,369.68,369.45,369.48,145375 +441,2020-12-16 10:19:00,369.48,369.62,369.45,369.58,67086 +442,2020-12-16 10:20:00,369.58,369.67,369.52,369.52,57563 +443,2020-12-16 10:21:00,369.525,369.525,369.37,369.49,84742 +444,2020-12-16 10:22:00,369.49,369.55,369.31,369.55,97715 +445,2020-12-16 10:23:00,369.54,369.55,369.45,369.51,81462 +446,2020-12-16 10:24:00,369.515,369.71,369.48,369.705,76846 +447,2020-12-16 10:25:00,369.705,369.87,369.7,369.84,150021 +448,2020-12-16 10:26:00,369.85,370.05,369.85,369.98,160152 +449,2020-12-16 10:27:00,369.9875,370.01,369.9,369.95,89346 +450,2020-12-16 10:28:00,369.95,370.0,369.91,370.0,81494 +451,2020-12-16 10:29:00,370.0,370.07,369.99,370.0,109007 +452,2020-12-16 10:30:00,369.99,370.1798,369.99,370.1222,81913 +453,2020-12-16 10:31:00,370.14,370.17,370.11,370.13,60561 +454,2020-12-16 10:32:00,370.13,370.17,370.11,370.16,92462 +455,2020-12-16 10:33:00,370.16,370.2,370.11,370.14,84872 +456,2020-12-16 10:34:00,370.15,370.22,370.14,370.14,42167 +457,2020-12-16 10:35:00,370.15,370.16,370.06,370.09,54969 +458,2020-12-16 10:36:00,370.08,370.16,370.0,370.08,72558 +459,2020-12-16 10:37:00,370.085,370.165,370.085,370.11,47080 +460,2020-12-16 10:38:00,370.11,370.13,370.03,370.095,76709 +461,2020-12-16 10:39:00,370.09,370.13,370.05,370.06,51036 +462,2020-12-16 10:40:00,370.06,370.1,370.015,370.08,44060 +463,2020-12-16 10:41:00,370.08,370.18,370.07,370.16,64408 +464,2020-12-16 10:42:00,370.155,370.18,370.07,370.14,90419 +465,2020-12-16 10:43:00,370.13,370.15,370.08,370.13,57090 +466,2020-12-16 10:44:00,370.12,370.17,370.12,370.125,69151 +467,2020-12-16 10:45:00,370.12,370.15,370.09,370.0989,37648 +468,2020-12-16 10:46:00,370.09,370.1,370.01,370.01,47504 +469,2020-12-16 10:47:00,370.009,370.009,369.92,369.9378,78840 +470,2020-12-16 10:48:00,369.935,370.01,369.9119,369.9389,65634 +471,2020-12-16 10:49:00,369.925,369.94,369.89,369.9,64834 +472,2020-12-16 10:50:00,369.9118,369.96,369.85,369.96,61398 +473,2020-12-16 10:51:00,369.95,369.98,369.93,369.935,23455 +474,2020-12-16 10:52:00,369.93,370.06,369.93,370.0262,53409 +475,2020-12-16 10:53:00,370.02,370.02,369.94,369.97,43898 +476,2020-12-16 10:54:00,369.9744,369.98,369.92,369.98,31025 +477,2020-12-16 10:55:00,369.9801,369.99,369.83,369.865,33135 +478,2020-12-16 10:56:00,369.86,369.88,369.81,369.81,53996 +479,2020-12-16 10:57:00,369.81,369.83,369.76,369.825,40480 +480,2020-12-16 10:58:00,369.825,369.8865,369.75,369.75,47440 +481,2020-12-16 10:59:00,369.74,369.78,369.66,369.77,59471 +482,2020-12-16 11:00:00,369.775,369.89,369.74,369.77,81211 +483,2020-12-16 11:01:00,369.77,369.845,369.71,369.7982,40319 +484,2020-12-16 11:02:00,369.8,369.88,369.78,369.8,54238 +485,2020-12-16 11:03:00,369.805,369.89,369.76,369.8855,55730 +486,2020-12-16 11:04:00,369.8864,370.03,369.86,369.99,40679 +487,2020-12-16 11:05:00,370.0,370.16,370.0,370.15,63028 +488,2020-12-16 11:06:00,370.14,370.18,370.13,370.165,48786 +489,2020-12-16 11:07:00,370.16,370.1982,370.15,370.17,59682 +490,2020-12-16 11:08:00,370.175,370.175,370.0915,370.11,43183 +491,2020-12-16 11:09:00,370.11,370.13,370.07,370.07,70094 +492,2020-12-16 11:10:00,370.08,370.08,369.97,369.99,69465 +493,2020-12-16 11:11:00,369.992,370.005,369.935,369.96,109249 +494,2020-12-16 11:12:00,369.96,369.97,369.8,369.915,92907 +495,2020-12-16 11:13:00,369.92,369.955,369.85,369.8976,41080 +496,2020-12-16 11:14:00,369.91,369.995,369.91,369.95,38083 +497,2020-12-16 11:15:00,369.95,370.005,369.9,369.99,42118 +498,2020-12-16 11:16:00,369.995,370.07,369.96,369.99,48027 +499,2020-12-16 11:17:00,369.995,369.995,369.79,369.79,66351 +500,2020-12-16 11:18:00,369.795,369.91,369.64,369.82,153686 +501,2020-12-16 11:19:00,369.81,369.895,369.74,369.885,35457 +502,2020-12-16 11:20:00,369.89,369.94,369.84,369.91,37997 +503,2020-12-16 11:21:00,369.92,369.97,369.885,369.89,72923 +504,2020-12-16 11:22:00,369.88,369.9565,369.83,369.8701,58788 +505,2020-12-16 11:23:00,369.87,370.029,369.86,370.0,37963 +506,2020-12-16 11:24:00,370.01,370.08,370.0,370.01,65796 +507,2020-12-16 11:25:00,370.01,370.09,369.9801,370.02,33183 +508,2020-12-16 11:26:00,370.0281,370.0978,370.0119,370.02,20477 +509,2020-12-16 11:27:00,370.02,370.11,369.933,370.11,56732 +510,2020-12-16 11:28:00,370.1182,370.17,370.06,370.145,29806 +511,2020-12-16 11:29:00,370.145,370.2,370.145,370.175,78653 +512,2020-12-16 11:30:00,370.18,370.18,370.08,370.15,89979 +513,2020-12-16 11:31:00,370.14,370.19,370.12,370.14,43875 +514,2020-12-16 11:32:00,370.1423,370.1423,370.07,370.12,33940 +515,2020-12-16 11:33:00,370.1202,370.166,370.09,370.166,37916 +516,2020-12-16 11:34:00,370.16,370.31,370.16,370.3064,99814 +517,2020-12-16 11:35:00,370.3,370.35,370.26,370.29,60118 +518,2020-12-16 11:36:00,370.305,370.367,370.3,370.33,31056 +519,2020-12-16 11:37:00,370.32,370.32,370.21,370.2177,45578 +520,2020-12-16 11:38:00,370.22,370.29,370.19,370.2501,41728 +521,2020-12-16 11:39:00,370.27,370.27,370.21,370.27,33422 +522,2020-12-16 11:40:00,370.27,370.3176,370.2,370.21,28711 +523,2020-12-16 11:41:00,370.22,370.29,370.21,370.28,33304 +524,2020-12-16 11:42:00,370.28,370.29,370.23,370.23,31115 +525,2020-12-16 11:43:00,370.24,370.28,370.22,370.27,41134 +526,2020-12-16 11:44:00,370.27,370.31,370.24,370.3,22959 +527,2020-12-16 11:45:00,370.3,370.37,370.24,370.34,45568 +528,2020-12-16 11:46:00,370.33,370.3716,370.28,370.36,38728 +529,2020-12-16 11:47:00,370.36,370.36,370.27,370.27,16347 +530,2020-12-16 11:48:00,370.27,370.2889,370.23,370.2501,25555 +531,2020-12-16 11:49:00,370.255,370.31,370.25,370.29,13286 +532,2020-12-16 11:50:00,370.285,370.315,370.23,370.25,24701 +533,2020-12-16 11:51:00,370.25,370.33,370.21,370.33,48412 +534,2020-12-16 11:52:00,370.3255,370.35,370.27,370.29,27577 +535,2020-12-16 11:53:00,370.29,370.3,370.23,370.23,27295 +536,2020-12-16 11:54:00,370.23,370.265,370.22,370.25,32506 +537,2020-12-16 11:55:00,370.26,370.26,370.24,370.2548,30563 +538,2020-12-16 11:56:00,370.26,370.3,370.21,370.23,62511 +539,2020-12-16 11:57:00,370.2235,370.26,370.19,370.21,29991 +540,2020-12-16 11:58:00,370.205,370.22,370.13,370.14,34658 +541,2020-12-16 11:59:00,370.15,370.22,370.13,370.22,35506 +542,2020-12-16 12:00:00,370.225,370.2801,370.2,370.2101,59338 +543,2020-12-16 12:01:00,370.22,370.235,370.1602,370.1663,31530 +544,2020-12-16 12:02:00,370.17,370.19,370.16,370.19,19521 +545,2020-12-16 12:03:00,370.18,370.23,370.15,370.15,26836 +546,2020-12-16 12:04:00,370.1542,370.2,370.15,370.18,27374 +547,2020-12-16 12:05:00,370.18,370.19,370.13,370.13,106755 +548,2020-12-16 12:06:00,370.135,370.19,370.13,370.16,151772 +549,2020-12-16 12:07:00,370.18,370.2,370.17,370.18,33292 +550,2020-12-16 12:08:00,370.18,370.26,370.18,370.23,36734 +551,2020-12-16 12:09:00,370.22,370.245,370.17,370.17,20452 +552,2020-12-16 12:10:00,370.1719,370.196,370.12,370.1888,26319 +553,2020-12-16 12:11:00,370.18,370.18,370.1,370.11,157177 +554,2020-12-16 12:12:00,370.1021,370.135,370.1,370.1082,45019 +555,2020-12-16 12:13:00,370.1,370.12,370.04,370.08,56901 +556,2020-12-16 12:14:00,370.09,370.1,370.04,370.07,65919 +557,2020-12-16 12:15:00,370.06,370.17,370.05,370.1681,38009 +558,2020-12-16 12:16:00,370.16,370.16,370.11,370.12,17827 +559,2020-12-16 12:17:00,370.11,370.138,370.07,370.0799,31169 +560,2020-12-16 12:18:00,370.09,370.095,370.01,370.01,30902 +561,2020-12-16 12:19:00,370.005,370.0789,370.0,370.0782,34594 +562,2020-12-16 12:20:00,370.07,370.08,370.01,370.015,14707 +563,2020-12-16 12:21:00,370.0,370.06,369.96,369.99,25398 +564,2020-12-16 12:22:00,370.0,370.0,369.92,369.92,46911 +565,2020-12-16 12:23:00,369.93,369.93,369.88,369.89,49228 +566,2020-12-16 12:24:00,369.885,369.9497,369.82,369.915,124554 +567,2020-12-16 12:25:00,369.91,369.95,369.81,369.82,74603 +568,2020-12-16 12:26:00,369.83,369.86,369.79,369.8581,125077 +569,2020-12-16 12:27:00,369.855,369.94,369.855,369.92,46941 +570,2020-12-16 12:28:00,369.94,369.94,369.87,369.9,25155 +571,2020-12-16 12:29:00,369.905,369.95,369.89,369.9162,32327 +572,2020-12-16 12:30:00,369.91,369.91,369.79,369.83,65924 +573,2020-12-16 12:31:00,369.835,369.93,369.8,369.93,58356 +574,2020-12-16 12:32:00,369.93,369.95,369.8603,369.89,41012 +575,2020-12-16 12:33:00,369.89,369.89,369.815,369.8481,16625 +576,2020-12-16 12:34:00,369.845,369.91,369.845,369.9,38679 +577,2020-12-16 12:35:00,369.91,369.936,369.88,369.91,24680 +578,2020-12-16 12:36:00,369.905,369.93,369.87,369.9219,20160 +579,2020-12-16 12:37:00,369.92,369.9364,369.89,369.89,25970 +580,2020-12-16 12:38:00,369.885,369.91,369.83,369.89,47223 +581,2020-12-16 12:39:00,369.89,369.91,369.8601,369.87,23401 +582,2020-12-16 12:40:00,369.87,369.89,369.8,369.84,36609 +583,2020-12-16 12:41:00,369.85,369.92,369.84,369.916,32784 +584,2020-12-16 12:42:00,369.9161,369.92,369.88,369.9,38012 +585,2020-12-16 12:43:00,369.9075,369.93,369.87,369.915,25862 +586,2020-12-16 12:44:00,369.91,369.925,369.86,369.87,12159 +587,2020-12-16 12:45:00,369.8799,369.905,369.85,369.8682,20779 +588,2020-12-16 12:46:00,369.8682,369.9,369.86,369.885,41678 +589,2020-12-16 12:47:00,369.89,369.94,369.82,369.865,70081 +590,2020-12-16 12:48:00,369.85,369.97,369.835,369.87,90172 +591,2020-12-16 12:49:00,369.87,369.9,369.61,369.6562,158953 +592,2020-12-16 12:50:00,369.645,369.67,369.3831,369.6,184766 +593,2020-12-16 12:51:00,369.5908,369.65,369.54,369.559,36085 +594,2020-12-16 12:52:00,369.575,369.64,369.56,369.61,54065 +595,2020-12-16 12:53:00,369.6164,369.64,369.55,369.64,51803 +596,2020-12-16 12:54:00,369.635,369.73,369.635,369.72,38187 +597,2020-12-16 12:55:00,369.715,369.81,369.69,369.7922,37286 +598,2020-12-16 12:56:00,369.79,369.94,369.77,369.88,44700 +599,2020-12-16 12:57:00,369.88,369.97,369.87,369.96,30455 +600,2020-12-16 12:58:00,369.965,369.9922,369.6,369.95,88757 +601,2020-12-16 12:59:00,369.95,370.02,369.93,370.018,60899 +602,2020-12-16 13:00:00,370.01,370.01,369.9,369.93,40418 +603,2020-12-16 13:01:00,369.92,369.936,369.89,369.92,27519 +604,2020-12-16 13:02:00,369.92,369.93,369.83,369.89,33317 +605,2020-12-16 13:03:00,369.89,369.9,369.86,369.8836,25058 +606,2020-12-16 13:04:00,369.89,369.946,369.89,369.94,14770 +607,2020-12-16 13:05:00,369.945,369.945,369.82,369.82,24160 +608,2020-12-16 13:06:00,369.8314,369.8314,369.73,369.74,29054 +609,2020-12-16 13:07:00,369.755,369.755,369.66,369.695,26653 +610,2020-12-16 13:08:00,369.7,369.7,369.615,369.66,33309 +611,2020-12-16 13:09:00,369.67,369.705,369.6018,369.62,24464 +612,2020-12-16 13:10:00,369.59,369.67,369.58,369.635,14386 +613,2020-12-16 13:11:00,369.64,369.72,369.6318,369.7155,19097 +614,2020-12-16 13:12:00,369.72,369.7624,369.682,369.75,29777 +615,2020-12-16 13:13:00,369.75,369.7877,369.731,369.76,43328 +616,2020-12-16 13:14:00,369.77,369.83,369.74,369.82,21650 +617,2020-12-16 13:15:00,369.82,369.83,369.71,369.765,33672 +618,2020-12-16 13:16:00,369.77,369.77,369.69,369.73,14566 +619,2020-12-16 13:17:00,369.73,369.77,369.69,369.71,13889 +620,2020-12-16 13:18:00,369.715,369.75,369.7,369.74,19742 +621,2020-12-16 13:19:00,369.735,369.82,369.735,369.8018,40085 +622,2020-12-16 13:20:00,369.805,369.84,369.77,369.82,24136 +623,2020-12-16 13:21:00,369.82,369.82,369.77,369.785,20339 +624,2020-12-16 13:22:00,369.79,369.84,369.785,369.8,17098 +625,2020-12-16 13:23:00,369.8,369.81,369.72,369.8,31406 +626,2020-12-16 13:24:00,369.7911,369.83,369.75,369.76,20819 +627,2020-12-16 13:25:00,369.765,369.8,369.73,369.79,15802 +628,2020-12-16 13:26:00,369.81,369.84,369.78,369.79,13826 +629,2020-12-16 13:27:00,369.782,369.782,369.721,369.7418,18488 +630,2020-12-16 13:28:00,369.74,369.77,369.71,369.715,27508 +631,2020-12-16 13:29:00,369.7136,369.73,369.66,369.72,25450 +632,2020-12-16 13:30:00,369.73,369.82,369.71,369.8,25780 +633,2020-12-16 13:31:00,369.806,369.88,369.78,369.88,36296 +634,2020-12-16 13:32:00,369.875,369.88,369.8,369.8401,27583 +635,2020-12-16 13:33:00,369.85,369.93,369.84,369.91,27721 +636,2020-12-16 13:34:00,369.9189,369.93,369.9,369.91,18780 +637,2020-12-16 13:35:00,369.91,369.93,369.86,369.87,12157 +638,2020-12-16 13:36:00,369.8618,369.9,369.85,369.8601,12543 +639,2020-12-16 13:37:00,369.8611,369.88,369.79,369.835,65242 +640,2020-12-16 13:38:00,369.83,369.855,369.8,369.855,45429 +641,2020-12-16 13:39:00,369.86,369.91,369.86,369.89,40730 +642,2020-12-16 13:40:00,369.895,369.92,369.85,369.8918,22622 +643,2020-12-16 13:41:00,369.89,369.92,369.87,369.8802,13347 +644,2020-12-16 13:42:00,369.89,369.905,369.85,369.87,23535 +645,2020-12-16 13:43:00,369.875,369.9,369.82,369.89,44116 +646,2020-12-16 13:44:00,369.89,369.915,369.82,369.86,30570 +647,2020-12-16 13:45:00,369.87,369.88,369.81,369.81,11292 +648,2020-12-16 13:46:00,369.8189,369.86,369.7689,369.8275,110250 +649,2020-12-16 13:47:00,369.83,369.8664,369.81,369.85,22542 +650,2020-12-16 13:48:00,369.8623,369.8982,369.84,369.86,30078 +651,2020-12-16 13:49:00,369.85,369.85,369.77,369.8005,42825 +652,2020-12-16 13:50:00,369.8,369.83,369.738,369.809,52269 +653,2020-12-16 13:51:00,369.81,369.86,369.785,369.8111,71806 +654,2020-12-16 13:52:00,369.81,369.818,369.76,369.78,26196 +655,2020-12-16 13:53:00,369.77,369.8,369.76,369.78,19952 +656,2020-12-16 13:54:00,369.79,369.79,369.74,369.77,101186 +657,2020-12-16 13:55:00,369.76,369.81,369.74,369.78,31547 +658,2020-12-16 13:56:00,369.785,369.82,369.77,369.8062,42185 +659,2020-12-16 13:57:00,369.81,369.84,369.8,369.835,54916 +660,2020-12-16 13:58:00,369.8318,369.85,369.82,369.8362,28443 +661,2020-12-16 13:59:00,369.83,369.87,369.82,369.8324,36186 +662,2020-12-16 14:00:00,369.84,370.19,369.46,369.5766,382750 +663,2020-12-16 14:01:00,369.59,369.7,369.34,369.684,246174 +664,2020-12-16 14:02:00,369.71,370.03,369.71,369.9381,220514 +665,2020-12-16 14:03:00,369.95,369.98,369.74,369.92,141050 +666,2020-12-16 14:04:00,369.9219,370.02,369.76,369.76,148556 +667,2020-12-16 14:05:00,369.75,369.78,369.58,369.68,115678 +668,2020-12-16 14:06:00,369.67,369.78,369.37,369.4,145919 +669,2020-12-16 14:07:00,369.3957,369.56,369.22,369.52,152061 +670,2020-12-16 14:08:00,369.51,369.5422,369.32,369.46,117149 +671,2020-12-16 14:09:00,369.44,369.57,369.335,369.39,71196 +672,2020-12-16 14:10:00,369.39,369.41,369.18,369.2103,169758 +673,2020-12-16 14:11:00,369.2036,369.33,369.178,369.25,80451 +674,2020-12-16 14:12:00,369.2498,369.385,369.09,369.35,157121 +675,2020-12-16 14:13:00,369.365,369.41,369.29,369.4,102715 +676,2020-12-16 14:14:00,369.39,369.39,369.26,369.31,84857 +677,2020-12-16 14:15:00,369.3,369.3,369.165,369.2153,79521 +678,2020-12-16 14:16:00,369.21,369.215,369.12,369.18,31871 +679,2020-12-16 14:17:00,369.189,369.31,369.11,369.19,84889 +680,2020-12-16 14:18:00,369.19,369.23,369.1,369.1781,36326 +681,2020-12-16 14:19:00,369.17,369.179,369.06,369.1702,47079 +682,2020-12-16 14:20:00,369.18,369.25,369.07,369.21,146690 +683,2020-12-16 14:21:00,369.21,369.32,369.18,369.25,61761 +684,2020-12-16 14:22:00,369.2,369.41,369.17,369.39,80516 +685,2020-12-16 14:23:00,369.38,369.4896,369.3027,369.45,160798 +686,2020-12-16 14:24:00,369.45,369.51,369.44,369.51,50433 +687,2020-12-16 14:25:00,369.5,369.56,369.3266,369.44,127303 +688,2020-12-16 14:26:00,369.44,369.4489,369.37,369.4199,64207 +689,2020-12-16 14:27:00,369.41,369.45,369.31,369.34,79119 +690,2020-12-16 14:28:00,369.35,369.3799,369.24,369.28,36281 +691,2020-12-16 14:29:00,369.275,369.41,369.275,369.35,88134 +692,2020-12-16 14:30:00,369.3522,369.46,369.3302,369.43,77536 +693,2020-12-16 14:31:00,369.43,369.63,369.43,369.5905,97955 +694,2020-12-16 14:32:00,369.58,369.69,369.58,369.6193,133436 +695,2020-12-16 14:33:00,369.6089,369.7,369.6,369.7,52471 +696,2020-12-16 14:34:00,369.6982,369.77,369.61,369.7511,49759 +697,2020-12-16 14:35:00,369.745,370.07,369.73,370.0519,227021 +698,2020-12-16 14:36:00,370.06,370.23,370.03,370.225,209718 +699,2020-12-16 14:37:00,370.22,370.39,370.14,370.36,114160 +700,2020-12-16 14:38:00,370.36,370.46,370.35,370.3919,86613 +701,2020-12-16 14:39:00,370.4,370.54,370.4,370.49,142343 +702,2020-12-16 14:40:00,370.48,370.53,370.3,370.36,114792 +703,2020-12-16 14:41:00,370.35,370.49,370.33,370.4782,87921 +704,2020-12-16 14:42:00,370.4713,370.48,370.38,370.43,46297 +705,2020-12-16 14:43:00,370.435,370.49,370.34,370.46,38338 +706,2020-12-16 14:44:00,370.46,370.49,370.38,370.415,84847 +707,2020-12-16 14:45:00,370.43,370.46,370.35,370.41,40060 +708,2020-12-16 14:46:00,370.41,370.55,370.41,370.51,82019 +709,2020-12-16 14:47:00,370.515,370.57,370.46,370.53,54559 +710,2020-12-16 14:48:00,370.54,370.58,370.48,370.51,116308 +711,2020-12-16 14:49:00,370.5121,370.65,370.49,370.63,125117 +712,2020-12-16 14:50:00,370.63,370.68,370.53,370.61,156072 +713,2020-12-16 14:51:00,370.61,370.69,370.49,370.6701,224257 +714,2020-12-16 14:52:00,370.67,370.77,370.6,370.76,210502 +715,2020-12-16 14:53:00,370.77,370.78,370.635,370.66,87496 +716,2020-12-16 14:54:00,370.68,370.68,370.56,370.58,102770 +717,2020-12-16 14:55:00,370.57,370.61,370.5,370.56,165949 +718,2020-12-16 14:56:00,370.56,370.66,370.56,370.63,58095 +719,2020-12-16 14:57:00,370.63,370.74,370.61,370.68,82799 +720,2020-12-16 14:58:00,370.69,370.7198,370.63,370.705,32878 +721,2020-12-16 14:59:00,370.7,370.75,370.69,370.7222,49395 +722,2020-12-16 15:00:00,370.73,370.75,370.56,370.57,99893 +723,2020-12-16 15:01:00,370.575,370.59,370.47,370.48,73139 +724,2020-12-16 15:02:00,370.47,370.62,370.45,370.565,114064 +725,2020-12-16 15:03:00,370.57,370.66,370.56,370.59,71588 +726,2020-12-16 15:04:00,370.59,370.6,370.53,370.55,57884 +727,2020-12-16 15:05:00,370.54,370.61,370.513,370.53,59932 +728,2020-12-16 15:06:00,370.535,370.55,370.46,370.505,86260 +729,2020-12-16 15:07:00,370.5,370.52,370.37,370.39,166796 +730,2020-12-16 15:08:00,370.385,370.4,370.25,370.38,192914 +731,2020-12-16 15:09:00,370.39,370.41,370.253,370.365,73937 +732,2020-12-16 15:10:00,370.36,370.41,370.24,370.2981,71701 +733,2020-12-16 15:11:00,370.29,370.34,370.19,370.255,115636 +734,2020-12-16 15:12:00,370.2689,370.358,370.25,370.34,45742 +735,2020-12-16 15:13:00,370.3318,370.46,370.3318,370.42,97944 +736,2020-12-16 15:14:00,370.415,370.45,370.26,370.44,118812 +737,2020-12-16 15:15:00,370.43,370.5,370.38,370.42,117524 +738,2020-12-16 15:16:00,370.42,370.53,370.4,370.5299,114033 +739,2020-12-16 15:17:00,370.524,370.6,370.465,370.59,149903 +740,2020-12-16 15:18:00,370.5881,370.69,370.58,370.69,109953 +741,2020-12-16 15:19:00,370.6998,370.76,370.65,370.68,71933 +742,2020-12-16 15:20:00,370.6776,370.96,370.67,370.94,195161 +743,2020-12-16 15:21:00,370.93,370.935,370.62,370.67,168717 +744,2020-12-16 15:22:00,370.66,370.825,370.62,370.78,79424 +745,2020-12-16 15:23:00,370.79,370.87,370.72,370.82,86562 +746,2020-12-16 15:24:00,370.815,370.88,370.81,370.835,59502 +747,2020-12-16 15:25:00,370.83,370.895,370.75,370.8881,218356 +748,2020-12-16 15:26:00,370.89,370.8911,370.78,370.8,63131 +749,2020-12-16 15:27:00,370.78,370.87,370.73,370.82,61557 +750,2020-12-16 15:28:00,370.8101,370.86,370.72,370.77,59376 +751,2020-12-16 15:29:00,370.78,370.81,370.76,370.77,37127 +752,2020-12-16 15:30:00,370.7632,370.9,370.75,370.84,79624 +753,2020-12-16 15:31:00,370.8389,371.1381,370.82,371.1,282663 +754,2020-12-16 15:32:00,371.11,371.16,371.04,371.14,136254 +755,2020-12-16 15:33:00,371.15,371.15,370.97,371.04,143147 +756,2020-12-16 15:34:00,371.045,371.11,370.9311,371.035,101671 +757,2020-12-16 15:35:00,371.03,371.05,370.86,370.94,117513 +758,2020-12-16 15:36:00,370.94,370.94,370.71,370.73,364801 +759,2020-12-16 15:37:00,370.72,370.72,370.55,370.608,313669 +760,2020-12-16 15:38:00,370.6,370.6,370.46,370.49,185942 +761,2020-12-16 15:39:00,370.49,370.78,370.49,370.75,127170 +762,2020-12-16 15:40:00,370.7425,370.92,370.7425,370.86,194121 +763,2020-12-16 15:41:00,370.8619,370.96,370.72,370.7899,160991 +764,2020-12-16 15:42:00,370.78,370.78,370.59,370.695,165734 +765,2020-12-16 15:43:00,370.69,370.795,370.63,370.79,139490 +766,2020-12-16 15:44:00,370.79,370.86,370.67,370.7,109291 +767,2020-12-16 15:45:00,370.7,370.7423,370.61,370.66,145254 +768,2020-12-16 15:46:00,370.65,370.79,370.64,370.785,148710 +769,2020-12-16 15:47:00,370.78,370.8,370.7,370.715,132515 +770,2020-12-16 15:48:00,370.71,370.845,370.58,370.8399,242790 +771,2020-12-16 15:49:00,370.835,370.835,370.7,370.79,242735 +772,2020-12-16 15:50:00,370.78,370.78,370.36,370.415,427644 +773,2020-12-16 15:51:00,370.42,370.5,370.33,370.355,236488 +774,2020-12-16 15:52:00,370.36,370.4,370.26,370.28,324595 +775,2020-12-16 15:53:00,370.27,370.31,370.22,370.275,229005 +776,2020-12-16 15:54:00,370.2725,370.47,370.25,370.44,239111 +777,2020-12-16 15:55:00,370.45,370.54,370.385,370.46,252795 +778,2020-12-16 15:56:00,370.455,370.47,370.33,370.43,349414 +779,2020-12-16 15:57:00,370.42,370.4299,370.315,370.335,340762 +780,2020-12-16 15:58:00,370.3281,370.37,370.17,370.21,569249 +781,2020-12-16 15:59:00,370.21,370.33,369.93,370.14,1277985 +782,2020-12-16 16:00:00,370.14,370.18,370.06,370.06,1119707 +783,2020-12-17 09:30:00,371.94,372.19,371.93,372.11,454340 +784,2020-12-17 09:31:00,372.1,372.23,372.0,372.17,185719 +785,2020-12-17 09:32:00,372.178,372.4,372.13,372.34,179559 +786,2020-12-17 09:33:00,372.35,372.46,372.19,372.21,161479 +787,2020-12-17 09:34:00,372.22,372.33,372.21,372.32,119293 +788,2020-12-17 09:35:00,372.32,372.37,372.28,372.3,159658 +789,2020-12-17 09:36:00,372.3,372.44,372.23,372.25,172461 +790,2020-12-17 09:37:00,372.245,372.27,372.16,372.22,121168 +791,2020-12-17 09:38:00,372.23,372.26,372.17,372.2324,61094 +792,2020-12-17 09:39:00,372.24,372.33,372.21,372.29,89637 +793,2020-12-17 09:40:00,372.29,372.34,372.23,372.2755,89629 +794,2020-12-17 09:41:00,372.27,372.31,372.205,372.23,120130 +795,2020-12-17 09:42:00,372.23,372.23,372.1,372.108,106830 +796,2020-12-17 09:43:00,372.11,372.13,371.96,372.0,129240 +797,2020-12-17 09:44:00,372.01,372.01,371.71,371.788,142530 +798,2020-12-17 09:45:00,371.78,371.81,371.64,371.723,124501 +799,2020-12-17 09:46:00,371.72,371.98,371.7115,371.965,240074 +800,2020-12-17 09:47:00,371.96,372.0487,371.93,371.935,113874 +801,2020-12-17 09:48:00,371.94,372.07,371.92,371.99,79007 +802,2020-12-17 09:49:00,371.995,372.05,371.95,372.03,93029 +803,2020-12-17 09:50:00,372.03,372.065,371.95,371.9599,63197 +804,2020-12-17 09:51:00,371.95,372.01,371.9411,371.98,54946 +805,2020-12-17 09:52:00,371.97,372.0,371.8675,371.9711,138247 +806,2020-12-17 09:53:00,371.98,371.99,371.875,371.875,83914 +807,2020-12-17 09:54:00,371.87,371.87,371.6111,371.6401,117139 +808,2020-12-17 09:55:00,371.655,371.75,371.6,371.61,63332 +809,2020-12-17 09:56:00,371.62,371.63,371.52,371.58,101962 +810,2020-12-17 09:57:00,371.58,371.66,371.56,371.65,71789 +811,2020-12-17 09:58:00,371.64,371.6888,371.58,371.6798,85251 +812,2020-12-17 09:59:00,371.688,371.73,371.63,371.71,65445 +813,2020-12-17 10:00:00,371.72,371.89,371.72,371.875,91490 +814,2020-12-17 10:01:00,371.88,371.88,371.7435,371.8,64729 +815,2020-12-17 10:02:00,371.8011,371.81,371.65,371.68,60264 +816,2020-12-17 10:03:00,371.66,371.7,371.58,371.65,57776 +817,2020-12-17 10:04:00,371.65,371.67,371.54,371.5619,60242 +818,2020-12-17 10:05:00,371.57,371.65,371.52,371.5446,99727 +819,2020-12-17 10:06:00,371.5482,371.6219,371.5319,371.5319,52654 +820,2020-12-17 10:07:00,371.53,371.64,371.5211,371.53,66451 +821,2020-12-17 10:08:00,371.53,371.59,371.51,371.54,59296 +822,2020-12-17 10:09:00,371.55,371.66,371.535,371.65,47705 +823,2020-12-17 10:10:00,371.6578,371.6584,371.52,371.59,50452 +824,2020-12-17 10:11:00,371.585,371.73,371.585,371.6219,60060 +825,2020-12-17 10:12:00,371.62,371.63,371.53,371.5401,53102 +826,2020-12-17 10:13:00,371.54,371.5772,371.49,371.54,112980 +827,2020-12-17 10:14:00,371.5392,371.59,371.43,371.5,186699 +828,2020-12-17 10:15:00,371.49,371.55,371.43,371.4762,61134 +829,2020-12-17 10:16:00,371.47,371.47,371.3619,371.365,68841 +830,2020-12-17 10:17:00,371.365,371.44,371.35,371.415,151346 +831,2020-12-17 10:18:00,371.41,371.64,371.41,371.629,146072 +832,2020-12-17 10:19:00,371.625,371.72,371.55,371.62,79894 +833,2020-12-17 10:20:00,371.62,371.64,371.52,371.55,53991 +834,2020-12-17 10:21:00,371.55,371.58,371.52,371.575,45490 +835,2020-12-17 10:22:00,371.58,371.62,371.52,371.5355,45822 +836,2020-12-17 10:23:00,371.54,371.63,371.5,371.59,132237 +837,2020-12-17 10:24:00,371.59,371.59,371.51,371.5538,93813 +838,2020-12-17 10:25:00,371.56,371.57,371.53,371.565,69849 +839,2020-12-17 10:26:00,371.565,371.565,371.41,371.535,138996 +840,2020-12-17 10:27:00,371.53,371.76,371.505,371.7401,107530 +841,2020-12-17 10:28:00,371.74,371.88,371.74,371.85,114603 +842,2020-12-17 10:29:00,371.85,371.96,371.82,371.895,200672 +843,2020-12-17 10:30:00,371.88,371.93,371.77,371.9078,101816 +844,2020-12-17 10:31:00,371.89,372.0,371.86,371.9611,106598 +845,2020-12-17 10:32:00,371.9737,372.05,371.96,371.985,73197 +846,2020-12-17 10:33:00,371.98,372.02,371.93,371.9989,55023 +847,2020-12-17 10:34:00,371.99,372.02,371.92,371.9338,58021 +848,2020-12-17 10:35:00,371.92,371.9264,371.815,371.86,65245 +849,2020-12-17 10:36:00,371.85,371.91,371.83,371.868,32883 +850,2020-12-17 10:37:00,371.87,371.99,371.81,371.96,205126 +851,2020-12-17 10:38:00,371.96,372.0,371.945,371.955,47473 +852,2020-12-17 10:39:00,371.955,372.0,371.91,371.93,60694 +853,2020-12-17 10:40:00,371.93,371.96,371.8,371.83,44974 +854,2020-12-17 10:41:00,371.84,371.87,371.8,371.825,65174 +855,2020-12-17 10:42:00,371.825,371.88,371.81,371.86,45733 +856,2020-12-17 10:43:00,371.85,371.87,371.69,371.71,64686 +857,2020-12-17 10:44:00,371.71,371.725,371.37,371.6101,157195 +858,2020-12-17 10:45:00,371.6289,371.88,371.6289,371.87,132804 +859,2020-12-17 10:46:00,371.875,371.95,371.861,371.88,52339 +860,2020-12-17 10:47:00,371.86,371.88,371.7,371.835,52905 +861,2020-12-17 10:48:00,371.845,371.9101,371.765,371.9101,90604 +862,2020-12-17 10:49:00,371.91,371.95,371.88,371.92,23177 +863,2020-12-17 10:50:00,371.915,371.95,371.88,371.92,19386 +864,2020-12-17 10:51:00,371.93,371.93,371.75,371.7605,58388 +865,2020-12-17 10:52:00,371.76,371.84,371.76,371.83,45368 +866,2020-12-17 10:53:00,371.81,371.82,371.74,371.805,35020 +867,2020-12-17 10:54:00,371.805,371.825,371.72,371.75,50055 +868,2020-12-17 10:55:00,371.75,371.77,371.63,371.73,44457 +869,2020-12-17 10:56:00,371.735,371.78,371.6489,371.71,99213 +870,2020-12-17 10:57:00,371.72,371.73,371.58,371.625,43506 +871,2020-12-17 10:58:00,371.63,371.64,371.54,371.56,46108 +872,2020-12-17 10:59:00,371.555,371.59,371.465,371.575,101494 +873,2020-12-17 11:00:00,371.58,371.61,371.51,371.565,101348 +874,2020-12-17 11:01:00,371.56,371.62,371.49,371.58,50695 +875,2020-12-17 11:02:00,371.59,371.61,371.53,371.585,58513 +876,2020-12-17 11:03:00,371.59,371.7,371.575,371.66,82566 +877,2020-12-17 11:04:00,371.66,371.66,371.412,371.4805,90741 +878,2020-12-17 11:05:00,371.47,371.68,371.47,371.645,96117 +879,2020-12-17 11:06:00,371.655,371.66,371.6,371.605,32388 +880,2020-12-17 11:07:00,371.605,371.6364,371.57,371.6,44766 +881,2020-12-17 11:08:00,371.59,371.69,371.58,371.6701,45161 +882,2020-12-17 11:09:00,371.67,371.73,371.64,371.71,78194 +883,2020-12-17 11:10:00,371.71,371.725,371.665,371.705,49203 +884,2020-12-17 11:11:00,371.705,371.7499,371.67,371.68,41968 +885,2020-12-17 11:12:00,371.68,371.74,371.6,371.61,44304 +886,2020-12-17 11:13:00,371.6118,371.795,371.6118,371.7684,69016 +887,2020-12-17 11:14:00,371.76,371.76,371.635,371.65,52081 +888,2020-12-17 11:15:00,371.6511,371.8,371.62,371.7933,55169 +889,2020-12-17 11:16:00,371.7907,371.87,371.7723,371.86,100248 +890,2020-12-17 11:17:00,371.86,371.9,371.78,371.865,65278 +891,2020-12-17 11:18:00,371.865,371.8882,371.8418,371.875,53532 +892,2020-12-17 11:19:00,371.8718,371.8792,371.78,371.785,49991 +893,2020-12-17 11:20:00,371.78,371.79,371.69,371.7301,93915 +894,2020-12-17 11:21:00,371.73,371.76,371.7,371.74,46952 +895,2020-12-17 11:22:00,371.735,371.7781,371.71,371.761,45704 +896,2020-12-17 11:23:00,371.7611,371.823,371.74,371.78,43392 +897,2020-12-17 11:24:00,371.7622,371.82,371.76,371.7999,66284 +898,2020-12-17 11:25:00,371.7982,371.83,371.75,371.75,40377 +899,2020-12-17 11:26:00,371.7581,371.78,371.73,371.74,38263 +900,2020-12-17 11:27:00,371.735,371.76,371.69,371.73,28675 +901,2020-12-17 11:28:00,371.73,371.8,371.69,371.705,59738 +902,2020-12-17 11:29:00,371.7,371.72,371.64,371.69,85242 +903,2020-12-17 11:30:00,371.67,371.73,371.51,371.57,64332 +904,2020-12-17 11:31:00,371.57,371.57,371.44,371.4489,69546 +905,2020-12-17 11:32:00,371.45,371.505,371.42,371.5,96798 +906,2020-12-17 11:33:00,371.49,371.555,371.38,371.44,67752 +907,2020-12-17 11:34:00,371.44,371.62,371.4,371.58,123666 +908,2020-12-17 11:35:00,371.58,371.63,371.53,371.56,47521 +909,2020-12-17 11:36:00,371.55,371.62,371.54,371.5889,61164 +910,2020-12-17 11:37:00,371.58,371.6,371.55,371.58,42769 +911,2020-12-17 11:38:00,371.5809,371.63,371.54,371.602,34489 +912,2020-12-17 11:39:00,371.6,371.6,371.54,371.558,26244 +913,2020-12-17 11:40:00,371.552,371.6162,371.54,371.6101,28899 +914,2020-12-17 11:41:00,371.615,371.64,371.58,371.615,41619 +915,2020-12-17 11:42:00,371.615,371.65,371.555,371.65,28584 +916,2020-12-17 11:43:00,371.65,371.67,371.58,371.5838,35783 +917,2020-12-17 11:44:00,371.585,371.6181,371.565,371.605,41978 +918,2020-12-17 11:45:00,371.6,371.63,371.57,371.6001,54760 +919,2020-12-17 11:46:00,371.61,371.62,371.54,371.615,40676 +920,2020-12-17 11:47:00,371.6,371.63,371.5625,371.605,48725 +921,2020-12-17 11:48:00,371.61,371.615,371.54,371.5989,22759 +922,2020-12-17 11:49:00,371.6,371.605,371.485,371.5,39854 +923,2020-12-17 11:50:00,371.5,371.51,371.4011,371.48,77414 +924,2020-12-17 11:51:00,371.47,371.4782,371.3,371.32,51052 +925,2020-12-17 11:52:00,371.32,371.32,371.163,371.163,96152 +926,2020-12-17 11:53:00,371.18,371.2,371.07,371.09,134799 +927,2020-12-17 11:54:00,371.09,371.14,371.05,371.12,89667 +928,2020-12-17 11:55:00,371.125,371.22,371.085,371.22,119573 +929,2020-12-17 11:56:00,371.213,371.31,371.213,371.245,72734 +930,2020-12-17 11:57:00,371.24,371.3201,371.215,371.32,33150 +931,2020-12-17 11:58:00,371.32,371.48,371.32,371.465,71758 +932,2020-12-17 11:59:00,371.46,371.66,371.46,371.644,70569 +933,2020-12-17 12:00:00,371.64,371.72,371.56,371.57,44233 +934,2020-12-17 12:01:00,371.57,371.66,371.53,371.625,53781 +935,2020-12-17 12:02:00,371.625,371.7083,371.625,371.67,37523 +936,2020-12-17 12:03:00,371.68,371.69,371.581,371.59,48467 +937,2020-12-17 12:04:00,371.59,371.64,371.56,371.61,46475 +938,2020-12-17 12:05:00,371.615,371.65,371.55,371.6005,49518 +939,2020-12-17 12:06:00,371.62,371.65,371.54,371.57,31453 +940,2020-12-17 12:07:00,371.56,371.58,371.51,371.545,34065 +941,2020-12-17 12:08:00,371.545,371.565,371.54,371.5455,19261 +942,2020-12-17 12:09:00,371.54,371.54,371.5,371.52,9752 +943,2020-12-17 12:10:00,371.52,371.53,371.44,371.4462,38652 +944,2020-12-17 12:11:00,371.44,371.44,371.395,371.41,19271 +945,2020-12-17 12:12:00,371.405,371.5,371.36,371.43,51621 +946,2020-12-17 12:13:00,371.435,371.49,371.385,371.3955,23580 +947,2020-12-17 12:14:00,371.39,371.45,371.38,371.4,32303 +948,2020-12-17 12:15:00,371.39,371.4019,371.27,371.295,34069 +949,2020-12-17 12:16:00,371.29,371.29,371.19,371.26,68790 +950,2020-12-17 12:17:00,371.25,371.47,371.25,371.36,61093 +951,2020-12-17 12:18:00,371.36,371.39,371.23,371.245,67641 +952,2020-12-17 12:19:00,371.25,371.34,371.25,371.2824,36817 +953,2020-12-17 12:20:00,371.2713,371.39,371.25,371.38,43710 +954,2020-12-17 12:21:00,371.3623,371.38,371.32,371.375,44535 +955,2020-12-17 12:22:00,371.38,371.46,371.345,371.46,32953 +956,2020-12-17 12:23:00,371.4599,371.48,371.4,371.45,43012 +957,2020-12-17 12:24:00,371.455,371.46,371.36,371.39,62144 +958,2020-12-17 12:25:00,371.4,371.447,371.34,371.4352,29971 +959,2020-12-17 12:26:00,371.43,371.51,371.42,371.45,50036 +960,2020-12-17 12:27:00,371.455,371.475,371.38,371.455,48462 +961,2020-12-17 12:28:00,371.46,371.54,371.46,371.522,25798 +962,2020-12-17 12:29:00,371.52,371.54,371.45,371.45,38123 +963,2020-12-17 12:30:00,371.44,371.49,371.41,371.4301,21594 +964,2020-12-17 12:31:00,371.435,371.44,371.4,371.435,14069 +965,2020-12-17 12:32:00,371.45,371.47,371.405,371.41,14884 +966,2020-12-17 12:33:00,371.4016,371.46,371.385,371.4419,20604 +967,2020-12-17 12:34:00,371.445,371.52,371.44,371.45,27914 +968,2020-12-17 12:35:00,371.45,371.4502,371.38,371.4101,15747 +969,2020-12-17 12:36:00,371.41,371.43,371.31,371.4253,82684 +970,2020-12-17 12:37:00,371.42,371.48,371.36,371.4155,27462 +971,2020-12-17 12:38:00,371.415,371.415,371.35,371.36,25589 +972,2020-12-17 12:39:00,371.36,371.42,371.33,371.4005,17615 +973,2020-12-17 12:40:00,371.415,371.4999,371.41,371.485,19890 +974,2020-12-17 12:41:00,371.49,371.58,371.47,371.57,30622 +975,2020-12-17 12:42:00,371.56,371.61,371.55,371.6,54129 +976,2020-12-17 12:43:00,371.59,371.5919,371.55,371.5875,22514 +977,2020-12-17 12:44:00,371.5875,371.59,371.55,371.56,22123 +978,2020-12-17 12:45:00,371.555,371.59,371.55,371.555,24902 +979,2020-12-17 12:46:00,371.555,371.67,371.55,371.6001,33883 +980,2020-12-17 12:47:00,371.6,371.65,371.6,371.63,25974 +981,2020-12-17 12:48:00,371.63,371.69,371.62,371.6801,26216 +982,2020-12-17 12:49:00,371.68,371.68,371.63,371.635,31352 +983,2020-12-17 12:50:00,371.64,371.65,371.57,371.575,51650 +984,2020-12-17 12:51:00,371.575,371.585,371.52,371.5294,31117 +985,2020-12-17 12:52:00,371.5289,371.61,371.5289,371.6,47895 +986,2020-12-17 12:53:00,371.6083,371.67,371.605,371.635,32532 +987,2020-12-17 12:54:00,371.635,371.69,371.63,371.68,49423 +988,2020-12-17 12:55:00,371.68,371.7,371.63,371.67,64106 +989,2020-12-17 12:56:00,371.66,371.72,371.63,371.685,45740 +990,2020-12-17 12:57:00,371.68,371.7089,371.6001,371.7089,27816 +991,2020-12-17 12:58:00,371.705,371.82,371.705,371.76,55765 +992,2020-12-17 12:59:00,371.76,371.769,371.68,371.685,29010 +993,2020-12-17 13:00:00,371.68,371.74,371.68,371.73,40011 +994,2020-12-17 13:01:00,371.725,371.73,371.67,371.705,21429 +995,2020-12-17 13:02:00,371.705,371.7882,371.705,371.7455,40868 +996,2020-12-17 13:03:00,371.745,371.81,371.73,371.81,54069 +997,2020-12-17 13:04:00,371.805,371.86,371.7962,371.8005,30724 +998,2020-12-17 13:05:00,371.8,371.85,371.79,371.82,43730 +999,2020-12-17 13:06:00,371.825,371.92,371.81,371.92,78696 +1000,2020-12-17 13:07:00,371.92,371.97,371.89,371.89,61412 +1001,2020-12-17 13:08:00,371.9,371.91,371.86,371.87,56447 +1002,2020-12-17 13:09:00,371.86,371.88,371.845,371.8501,42453 +1003,2020-12-17 13:10:00,371.86,371.9,371.84,371.84,46308 +1004,2020-12-17 13:11:00,371.835,371.921,371.815,371.921,41315 +1005,2020-12-17 13:12:00,371.92,371.96,371.9,371.935,47205 +1006,2020-12-17 13:13:00,371.925,371.97,371.91,371.916,40709 +1007,2020-12-17 13:14:00,371.915,371.95,371.91,371.95,57535 +1008,2020-12-17 13:15:00,371.94,371.97,371.93,371.9655,38645 +1009,2020-12-17 13:16:00,371.965,371.98,371.89,371.89,62920 +1010,2020-12-17 13:17:00,371.9,371.9099,371.8311,371.84,60581 +1011,2020-12-17 13:18:00,371.8353,371.89,371.82,371.8401,53885 +1012,2020-12-17 13:19:00,371.84,371.86,371.82,371.86,27418 +1013,2020-12-17 13:20:00,371.85,371.93,371.84,371.9,51310 +1014,2020-12-17 13:21:00,371.8918,371.97,371.8918,371.94,38135 +1015,2020-12-17 13:22:00,371.9419,371.95,371.925,371.935,28746 +1016,2020-12-17 13:23:00,371.935,371.96,371.9311,371.96,18606 +1017,2020-12-17 13:24:00,371.952,371.96,371.92,371.925,26050 +1018,2020-12-17 13:25:00,371.92,371.96,371.905,371.9238,24032 +1019,2020-12-17 13:26:00,371.9218,371.925,371.88,371.92,41436 +1020,2020-12-17 13:27:00,371.9218,371.95,371.9018,371.92,21046 +1021,2020-12-17 13:28:00,371.91,371.91,371.87,371.875,19072 +1022,2020-12-17 13:29:00,371.88,371.93,371.88,371.89,17599 +1023,2020-12-17 13:30:00,371.895,371.915,371.865,371.88,21796 +1024,2020-12-17 13:31:00,371.8725,371.8799,371.83,371.835,24727 +1025,2020-12-17 13:32:00,371.832,371.8757,371.81,371.84,31071 +1026,2020-12-17 13:33:00,371.84,371.85,371.78,371.8175,36408 +1027,2020-12-17 13:34:00,371.81,371.87,371.77,371.8689,47597 +1028,2020-12-17 13:35:00,371.86,371.9,371.85,371.8705,32162 +1029,2020-12-17 13:36:00,371.87,371.89,371.84,371.845,17630 +1030,2020-12-17 13:37:00,371.85,371.91,371.7919,371.865,46640 +1031,2020-12-17 13:38:00,371.87,371.91,371.8268,371.9055,23600 +1032,2020-12-17 13:39:00,371.91,371.96,371.88,371.895,34399 +1033,2020-12-17 13:40:00,371.895,371.9,371.86,371.9,31099 +1034,2020-12-17 13:41:00,371.895,371.895,371.855,371.875,21165 +1035,2020-12-17 13:42:00,371.86,371.95,371.8536,371.93,23681 +1036,2020-12-17 13:43:00,371.92,371.92,371.85,371.865,42130 +1037,2020-12-17 13:44:00,371.86,371.89,371.86,371.8724,18491 +1038,2020-12-17 13:45:00,371.86,371.88,371.83,371.86,37230 +1039,2020-12-17 13:46:00,371.85,371.88,371.8218,371.87,22942 +1040,2020-12-17 13:47:00,371.8691,371.88,371.77,371.78,80207 +1041,2020-12-17 13:48:00,371.7717,371.88,371.7701,371.88,38486 +1042,2020-12-17 13:49:00,371.88,371.9193,371.87,371.91,27096 +1043,2020-12-17 13:50:00,371.9,371.91,371.86,371.9,22284 +1044,2020-12-17 13:51:00,371.9,372.06,371.89,372.005,72465 +1045,2020-12-17 13:52:00,372.0,372.03,371.97,372.02,37686 +1046,2020-12-17 13:53:00,372.01,372.09,371.98,372.08,47765 +1047,2020-12-17 13:54:00,372.06,372.1,371.99,372.0,80033 +1048,2020-12-17 13:55:00,372.0,372.0,371.94,371.97,52298 +1049,2020-12-17 13:56:00,371.97,372.06,371.97,372.03,43586 +1050,2020-12-17 13:57:00,372.04,372.1,372.03,372.0938,28834 +1051,2020-12-17 13:58:00,372.1,372.13,372.0501,372.085,35976 +1052,2020-12-17 13:59:00,372.08,372.135,372.05,372.135,23166 +1053,2020-12-17 14:00:00,372.13,372.135,371.96,372.03,117667 +1054,2020-12-17 14:01:00,372.025,372.07,371.965,371.9763,76172 +1055,2020-12-17 14:02:00,371.98,372.07,371.97,372.065,57640 +1056,2020-12-17 14:03:00,372.065,372.125,372.06,372.125,48554 +1057,2020-12-17 14:04:00,372.12,372.15,372.05,372.1,61840 +1058,2020-12-17 14:05:00,372.105,372.105,372.0429,372.0962,55534 +1059,2020-12-17 14:06:00,372.09,372.13,372.08,372.08,52068 +1060,2020-12-17 14:07:00,372.09,372.15,372.07,372.1138,47631 +1061,2020-12-17 14:08:00,372.12,372.16,372.09,372.15,65761 +1062,2020-12-17 14:09:00,372.16,372.19,372.1176,372.12,64311 +1063,2020-12-17 14:10:00,372.12,372.13,372.08,372.11,36242 +1064,2020-12-17 14:11:00,372.1,372.12,372.07,372.12,28636 +1065,2020-12-17 14:12:00,372.12,372.15,372.09,372.1,34338 +1066,2020-12-17 14:13:00,372.1,372.11,372.01,372.03,42909 +1067,2020-12-17 14:14:00,372.04,372.07,371.98,372.05,51797 +1068,2020-12-17 14:15:00,372.05,372.2,372.05,372.1784,73409 +1069,2020-12-17 14:16:00,372.17,372.21,372.15,372.175,50338 +1070,2020-12-17 14:17:00,372.17,372.2,372.16,372.16,40046 +1071,2020-12-17 14:18:00,372.155,372.19,372.11,372.1801,39414 +1072,2020-12-17 14:19:00,372.185,372.2,372.14,372.145,42581 +1073,2020-12-17 14:20:00,372.15,372.15,372.1,372.12,42230 +1074,2020-12-17 14:21:00,372.1161,372.178,372.11,372.178,54064 +1075,2020-12-17 14:22:00,372.17,372.18,372.15,372.18,34706 +1076,2020-12-17 14:23:00,372.17,372.185,372.135,372.14,36380 +1077,2020-12-17 14:24:00,372.13,372.16,372.11,372.1589,36202 +1078,2020-12-17 14:25:00,372.16,372.19,372.12,372.13,68369 +1079,2020-12-17 14:26:00,372.13,372.14,372.1,372.105,46138 +1080,2020-12-17 14:27:00,372.11,372.14,372.09,372.11,64662 +1081,2020-12-17 14:28:00,372.1,372.11,372.03,372.095,69850 +1082,2020-12-17 14:29:00,372.1,372.1,372.02,372.045,41089 +1083,2020-12-17 14:30:00,372.05,372.12,372.05,372.115,46945 +1084,2020-12-17 14:31:00,372.12,372.19,372.115,372.175,41948 +1085,2020-12-17 14:32:00,372.18,372.22,372.16,372.18,104520 +1086,2020-12-17 14:33:00,372.18,372.19,372.11,372.115,47219 +1087,2020-12-17 14:34:00,372.11,372.15,372.07,372.11,105401 +1088,2020-12-17 14:35:00,372.11,372.14,372.08,372.13,76174 +1089,2020-12-17 14:36:00,372.125,372.13,372.06,372.11,88141 +1090,2020-12-17 14:37:00,372.105,372.17,372.06,372.105,61356 +1091,2020-12-17 14:38:00,372.11,372.1125,372.03,372.06,58518 +1092,2020-12-17 14:39:00,372.06,372.105,372.06,372.0777,64247 +1093,2020-12-17 14:40:00,372.075,372.14,372.05,372.12,45678 +1094,2020-12-17 14:41:00,372.12,372.12,372.03,372.07,48989 +1095,2020-12-17 14:42:00,372.06,372.07,372.0,372.01,59567 +1096,2020-12-17 14:43:00,372.0066,372.03,371.96,371.98,45312 +1097,2020-12-17 14:44:00,371.985,372.02,371.98,372.02,34741 +1098,2020-12-17 14:45:00,372.03,372.16,372.02,372.14,82581 +1099,2020-12-17 14:46:00,372.13,372.13,372.08,372.095,36802 +1100,2020-12-17 14:47:00,372.09,372.16,372.09,372.12,37959 +1101,2020-12-17 14:48:00,372.115,372.15,372.11,372.145,52801 +1102,2020-12-17 14:49:00,372.15,372.19,372.1,372.11,90828 +1103,2020-12-17 14:50:00,372.11,372.16,372.09,372.13,49999 +1104,2020-12-17 14:51:00,372.125,372.185,372.11,372.1655,55957 +1105,2020-12-17 14:52:00,372.164,372.17,372.08,372.085,61461 +1106,2020-12-17 14:53:00,372.085,372.15,372.085,372.13,41765 +1107,2020-12-17 14:54:00,372.13,372.195,372.1,372.1,43397 +1108,2020-12-17 14:55:00,372.09,372.1,372.025,372.045,48077 +1109,2020-12-17 14:56:00,372.045,372.12,372.04,372.12,39161 +1110,2020-12-17 14:57:00,372.115,372.19,372.115,372.1338,66133 +1111,2020-12-17 14:58:00,372.12,372.15,372.095,372.13,36996 +1112,2020-12-17 14:59:00,372.1201,372.17,372.09,372.095,35146 +1113,2020-12-17 15:00:00,372.095,372.19,372.095,372.19,41649 +1114,2020-12-17 15:01:00,372.185,372.23,372.06,372.06,87671 +1115,2020-12-17 15:02:00,372.06,372.105,371.995,372.0701,66911 +1116,2020-12-17 15:03:00,372.0717,372.08,371.97,372.01,49022 +1117,2020-12-17 15:04:00,372.01,372.055,371.96,372.03,71104 +1118,2020-12-17 15:05:00,372.03,372.06,371.96,371.9755,46318 +1119,2020-12-17 15:06:00,371.97,371.985,371.9,371.945,113348 +1120,2020-12-17 15:07:00,371.945,371.96,371.74,371.76,255355 +1121,2020-12-17 15:08:00,371.7611,371.8881,371.7611,371.86,92742 +1122,2020-12-17 15:09:00,371.8508,371.94,371.85,371.855,117347 +1123,2020-12-17 15:10:00,371.86,371.89,371.76,371.81,78140 +1124,2020-12-17 15:11:00,371.81,371.88,371.7955,371.855,54495 +1125,2020-12-17 15:12:00,371.855,371.87,371.79,371.8029,69953 +1126,2020-12-17 15:13:00,371.81,371.835,371.79,371.815,84693 +1127,2020-12-17 15:14:00,371.81,371.825,371.78,371.79,42779 +1128,2020-12-17 15:15:00,371.785,371.87,371.76,371.855,105164 +1129,2020-12-17 15:16:00,371.86,372.0,371.86,371.975,183399 +1130,2020-12-17 15:17:00,371.97,371.975,371.77,371.8215,139801 +1131,2020-12-17 15:18:00,371.82,371.82,371.69,371.7381,121098 +1132,2020-12-17 15:19:00,371.76,371.86,371.73,371.855,164575 +1133,2020-12-17 15:20:00,371.86,371.928,371.85,371.92,80492 +1134,2020-12-17 15:21:00,371.92,371.9781,371.91,371.9781,176814 +1135,2020-12-17 15:22:00,371.97,372.04,371.94,372.025,190393 +1136,2020-12-17 15:23:00,372.02,372.069,371.99,372.055,87332 +1137,2020-12-17 15:24:00,372.07,372.12,372.03,372.11,108977 +1138,2020-12-17 15:25:00,372.115,372.13,372.03,372.04,79411 +1139,2020-12-17 15:26:00,372.035,372.16,372.035,372.16,47413 +1140,2020-12-17 15:27:00,372.155,372.17,372.08,372.1155,59077 +1141,2020-12-17 15:28:00,372.11,372.115,372.03,372.04,47032 +1142,2020-12-17 15:29:00,372.04,372.04,371.85,371.85,105060 +1143,2020-12-17 15:30:00,371.86,371.91,371.72,371.78,228338 +1144,2020-12-17 15:31:00,371.78,371.79,371.65,371.6755,142358 +1145,2020-12-17 15:32:00,371.6782,371.71,371.62,371.67,79811 +1146,2020-12-17 15:33:00,371.67,371.67,371.61,371.62,64582 +1147,2020-12-17 15:34:00,371.62,371.71,371.52,371.7,109337 +1148,2020-12-17 15:35:00,371.7099,371.73,371.6,371.69,81287 +1149,2020-12-17 15:36:00,371.695,371.84,371.64,371.835,149726 +1150,2020-12-17 15:37:00,371.83,372.11,371.79,372.055,159660 +1151,2020-12-17 15:38:00,372.06,372.11,371.98,372.02,220742 +1152,2020-12-17 15:39:00,372.02,372.0678,371.94,371.95,81176 +1153,2020-12-17 15:40:00,371.94,372.02,371.89,371.9,81263 +1154,2020-12-17 15:41:00,371.89,371.98,371.89,371.96,117839 +1155,2020-12-17 15:42:00,371.965,372.09,371.94,372.0155,87682 +1156,2020-12-17 15:43:00,372.01,372.01,371.955,372.005,93527 +1157,2020-12-17 15:44:00,372.015,372.05,371.97,372.0,98982 +1158,2020-12-17 15:45:00,371.995,372.025,371.89,371.91,147729 +1159,2020-12-17 15:46:00,371.905,372.0,371.88,371.975,97326 +1160,2020-12-17 15:47:00,371.98,372.015,371.9,371.94,160776 +1161,2020-12-17 15:48:00,371.94,371.96,371.8201,371.83,145729 +1162,2020-12-17 15:49:00,371.84,371.9,371.82,371.83,143424 +1163,2020-12-17 15:50:00,371.83,372.1,371.81,372.09,272995 +1164,2020-12-17 15:51:00,372.08,372.1,371.96,372.07,163529 +1165,2020-12-17 15:52:00,372.08,372.13,372.08,372.095,199788 +1166,2020-12-17 15:53:00,372.1,372.15,372.01,372.01,186927 +1167,2020-12-17 15:54:00,372.01,372.24,372.01,372.23,261425 +1168,2020-12-17 15:55:00,372.23,372.27,372.12,372.155,312476 +1169,2020-12-17 15:56:00,372.15,372.18,372.08,372.0862,392701 +1170,2020-12-17 15:57:00,372.09,372.23,372.07,372.105,381545 +1171,2020-12-17 15:58:00,372.105,372.12,371.92,372.03,491202 +1172,2020-12-17 15:59:00,372.04,372.25,372.02,372.21,673602 +1173,2020-12-17 16:00:00,372.24,372.24,372.17,372.19,2475911 +1174,2020-12-18 09:30:00,370.97,371.15,370.87,371.03,991130 +1175,2020-12-18 09:31:00,371.02,371.07,370.79,370.8,715863 +1176,2020-12-18 09:32:00,370.81,370.9,370.78,370.85,462177 +1177,2020-12-18 09:33:00,370.85,370.86,370.61,370.69,461289 +1178,2020-12-18 09:34:00,370.68,370.69,370.42,370.59,290341 +1179,2020-12-18 09:35:00,370.59,370.6,370.39,370.45,299803 +1180,2020-12-18 09:36:00,370.44,370.61,370.37,370.57,249224 +1181,2020-12-18 09:37:00,370.56,370.56,370.31,370.41,327297 +1182,2020-12-18 09:38:00,370.41,370.48,370.36,370.44,259739 +1183,2020-12-18 09:39:00,370.44,370.45,370.35,370.43,137929 +1184,2020-12-18 09:40:00,370.435,370.48,370.09,370.12,394135 +1185,2020-12-18 09:41:00,370.13,370.42,370.12,370.345,173217 +1186,2020-12-18 09:42:00,370.36,370.38,370.26,370.29,127276 +1187,2020-12-18 09:43:00,370.29,370.33,370.25,370.3,128930 +1188,2020-12-18 09:44:00,370.3,370.305,369.91,369.93,334721 +1189,2020-12-18 09:45:00,369.94,370.02,369.74,369.78,280907 +1190,2020-12-18 09:46:00,369.79,369.85,369.6201,369.7,194110 +1191,2020-12-18 09:47:00,369.71,369.92,369.69,369.89,190050 +1192,2020-12-18 09:48:00,369.88,369.96,369.84,369.875,148763 +1193,2020-12-18 09:49:00,369.87,369.87,369.7063,369.72,232248 +1194,2020-12-18 09:50:00,369.735,369.78,369.645,369.645,208136 +1195,2020-12-18 09:51:00,369.65,369.7,369.61,369.67,103594 +1196,2020-12-18 09:52:00,369.67,369.7699,369.42,369.43,203251 +1197,2020-12-18 09:53:00,369.43,369.47,369.12,369.2,471023 +1198,2020-12-18 09:54:00,369.18,369.29,369.04,369.2899,189833 +1199,2020-12-18 09:55:00,369.27,369.5,369.26,369.5,184074 +1200,2020-12-18 09:56:00,369.49,369.53,369.46,369.51,97095 +1201,2020-12-18 09:57:00,369.5,369.7211,369.46,369.7019,152914 +1202,2020-12-18 09:58:00,369.7,369.7,369.5,369.57,98353 +1203,2020-12-18 09:59:00,369.57,369.68,369.54,369.62,122175 +1204,2020-12-18 10:00:00,369.64,369.64,369.34,369.3401,173390 +1205,2020-12-18 10:01:00,369.35,369.36,369.19,369.3589,154881 +1206,2020-12-18 10:02:00,369.36,369.52,369.36,369.42,173465 +1207,2020-12-18 10:03:00,369.42,369.42,369.1718,369.21,152955 +1208,2020-12-18 10:04:00,369.19,369.24,368.67,368.92,317248 +1209,2020-12-18 10:05:00,368.93,369.02,368.85,368.93,235455 +1210,2020-12-18 10:06:00,368.915,369.01,368.83,368.92,185947 +1211,2020-12-18 10:07:00,368.92,369.15,368.91,369.12,186344 +1212,2020-12-18 10:08:00,369.14,369.35,369.09,369.3,200932 +1213,2020-12-18 10:09:00,369.3,369.47,369.27,369.44,140615 +1214,2020-12-18 10:10:00,369.43,369.49,369.22,369.4699,161632 +1215,2020-12-18 10:11:00,369.455,369.53,369.41,369.42,109092 +1216,2020-12-18 10:12:00,369.4,369.44,369.305,369.33,102474 +1217,2020-12-18 10:13:00,369.33,369.4086,369.075,369.12,166504 +1218,2020-12-18 10:14:00,369.11,369.4699,369.11,369.37,95463 +1219,2020-12-18 10:15:00,369.375,369.43,369.26,369.285,92608 +1220,2020-12-18 10:16:00,369.29,369.33,368.9899,369.12,227655 +1221,2020-12-18 10:17:00,369.13,369.28,369.09,369.189,135430 +1222,2020-12-18 10:18:00,369.18,369.33,369.14,369.31,95158 +1223,2020-12-18 10:19:00,369.32,369.73,369.28,369.3319,103077 +1224,2020-12-18 10:20:00,369.33,369.39,369.26,369.35,62795 +1225,2020-12-18 10:21:00,369.35,369.35,369.2,369.2084,81221 +1226,2020-12-18 10:22:00,369.21,369.24,369.05,369.06,81112 +1227,2020-12-18 10:23:00,369.07,369.19,368.77,368.9,166411 +1228,2020-12-18 10:24:00,368.91,369.09,368.89,369.03,103883 +1229,2020-12-18 10:25:00,369.03,369.23,369.01,369.18,94421 +1230,2020-12-18 10:26:00,369.18,369.25,368.75,368.755,108454 +1231,2020-12-18 10:27:00,368.75,368.77,368.55,368.72,207807 +1232,2020-12-18 10:28:00,368.73,368.79,368.66,368.75,139487 +1233,2020-12-18 10:29:00,368.76,368.88,368.75,368.81,69965 +1234,2020-12-18 10:30:00,368.8101,368.88,368.71,368.77,53662 +1235,2020-12-18 10:31:00,368.78,368.93,368.775,368.8909,79730 +1236,2020-12-18 10:32:00,368.9,368.9699,368.85,368.94,118743 +1237,2020-12-18 10:33:00,368.94,369.01,368.89,368.9,105449 +1238,2020-12-18 10:34:00,368.9,368.9,368.66,368.71,97359 +1239,2020-12-18 10:35:00,368.705,368.8099,368.56,368.63,105975 +1240,2020-12-18 10:36:00,368.635,368.83,368.6201,368.81,113731 +1241,2020-12-18 10:37:00,368.82,368.95,368.68,368.69,88013 +1242,2020-12-18 10:38:00,368.69,368.7,368.43,368.67,206188 +1243,2020-12-18 10:39:00,368.66,368.8,368.65,368.7784,82370 +1244,2020-12-18 10:40:00,368.77,368.92,368.7,368.87,94956 +1245,2020-12-18 10:41:00,368.86,368.98,368.82,368.87,84275 +1246,2020-12-18 10:42:00,368.8601,368.865,368.75,368.8289,56711 +1247,2020-12-18 10:43:00,368.83,368.96,368.825,368.9,70142 +1248,2020-12-18 10:44:00,368.885,369.055,368.885,368.93,154146 +1249,2020-12-18 10:45:00,368.93,368.9898,368.84,368.97,88356 +1250,2020-12-18 10:46:00,368.96,368.97,368.8,368.8,53691 +1251,2020-12-18 10:47:00,368.79,368.83,368.69,368.77,58041 +1252,2020-12-18 10:48:00,368.76,368.81,368.7,368.74,45039 +1253,2020-12-18 10:49:00,368.74,368.75,368.5367,368.69,138140 +1254,2020-12-18 10:50:00,368.69,368.72,368.55,368.6298,134240 +1255,2020-12-18 10:51:00,368.64,368.79,368.64,368.75,117265 +1256,2020-12-18 10:52:00,368.75,368.84,368.74,368.805,109308 +1257,2020-12-18 10:53:00,368.8,368.8,368.705,368.8,98612 +1258,2020-12-18 10:54:00,368.81,368.88,368.805,368.82,56800 +1259,2020-12-18 10:55:00,368.819,369.065,368.819,369.06,196298 +1260,2020-12-18 10:56:00,369.04,369.19,369.02,369.19,135597 +1261,2020-12-18 10:57:00,369.1808,369.21,369.1501,369.18,107830 +1262,2020-12-18 10:58:00,369.185,369.2,369.11,369.12,123680 +1263,2020-12-18 10:59:00,369.115,369.13,369.0,369.0498,118143 +1264,2020-12-18 11:00:00,369.04,369.14,368.98,369.13,132288 +1265,2020-12-18 11:01:00,369.12,369.2,369.12,369.16,107894 +1266,2020-12-18 11:02:00,369.17,369.18,369.05,369.0841,59827 +1267,2020-12-18 11:03:00,369.09,369.16,369.06,369.14,56928 +1268,2020-12-18 11:04:00,369.135,369.19,369.08,369.095,49012 +1269,2020-12-18 11:05:00,369.095,369.1,369.04,369.09,68143 +1270,2020-12-18 11:06:00,369.08,369.08,368.9,368.92,74061 +1271,2020-12-18 11:07:00,368.92,368.92,368.74,368.86,97514 +1272,2020-12-18 11:08:00,368.8494,369.01,368.8494,368.98,62615 +1273,2020-12-18 11:09:00,368.97,369.04,368.92,368.9899,60518 +1274,2020-12-18 11:10:00,368.99,368.99,368.85,368.93,45837 +1275,2020-12-18 11:11:00,368.93,368.97,368.785,368.79,67985 +1276,2020-12-18 11:12:00,368.78,368.79,368.35,368.3832,152646 +1277,2020-12-18 11:13:00,368.4,368.44,368.06,368.22,358599 +1278,2020-12-18 11:14:00,368.22,368.25,368.1,368.14,240056 +1279,2020-12-18 11:15:00,368.1303,368.1303,367.7,367.87,369199 +1280,2020-12-18 11:16:00,367.87,368.1,367.82,368.03,195352 +1281,2020-12-18 11:17:00,368.02,368.09,367.87,368.08,239733 +1282,2020-12-18 11:18:00,368.07,368.27,368.0304,368.2598,159408 +1283,2020-12-18 11:19:00,368.25,368.33,368.21,368.3,85277 +1284,2020-12-18 11:20:00,368.29,368.33,368.27,368.3,74643 +1285,2020-12-18 11:21:00,368.295,368.35,368.22,368.31,90074 +1286,2020-12-18 11:22:00,368.305,368.42,368.23,368.3916,85331 +1287,2020-12-18 11:23:00,368.38,368.54,368.38,368.46,130891 +1288,2020-12-18 11:24:00,368.46,368.58,368.41,368.5798,46748 +1289,2020-12-18 11:25:00,368.57,368.62,368.56,368.62,84403 +1290,2020-12-18 11:26:00,368.6198,368.62,368.51,368.52,66855 +1291,2020-12-18 11:27:00,368.51,368.53,368.43,368.49,80543 +1292,2020-12-18 11:28:00,368.485,368.495,368.37,368.43,63576 +1293,2020-12-18 11:29:00,368.42,368.4319,368.36,368.37,56148 +1294,2020-12-18 11:30:00,368.37,368.46,368.3,368.37,89560 +1295,2020-12-18 11:31:00,368.35,368.4,368.29,368.35,126863 +1296,2020-12-18 11:32:00,368.36,368.39,368.2337,368.24,115753 +1297,2020-12-18 11:33:00,368.23,368.28,368.175,368.21,70873 +1298,2020-12-18 11:34:00,368.22,368.4233,368.22,368.4094,83290 +1299,2020-12-18 11:35:00,368.4,368.45,368.33,368.415,61435 +1300,2020-12-18 11:36:00,368.41,368.43,368.29,368.41,62585 +1301,2020-12-18 11:37:00,368.41,368.441,368.35,368.35,43462 +1302,2020-12-18 11:38:00,368.36,368.38,368.3189,368.32,29732 +1303,2020-12-18 11:39:00,368.325,368.39,368.29,368.31,57338 +1304,2020-12-18 11:40:00,368.3,368.34,368.18,368.23,70883 +1305,2020-12-18 11:41:00,368.2299,368.24,368.18,368.239,64235 +1306,2020-12-18 11:42:00,368.23,368.44,368.23,368.33,132908 +1307,2020-12-18 11:43:00,368.33,368.37,368.28,368.325,48711 +1308,2020-12-18 11:44:00,368.33,368.39,368.3159,368.385,31014 +1309,2020-12-18 11:45:00,368.385,368.47,368.375,368.45,50384 +1310,2020-12-18 11:46:00,368.455,368.54,368.425,368.5,77922 +1311,2020-12-18 11:47:00,368.5,368.54,368.455,368.51,68728 +1312,2020-12-18 11:48:00,368.5011,368.54,368.45,368.54,57441 +1313,2020-12-18 11:49:00,368.5384,368.565,368.4699,368.56,92589 +1314,2020-12-18 11:50:00,368.55,368.6,368.51,368.6,88583 +1315,2020-12-18 11:51:00,368.6,368.65,368.58,368.64,85845 +1316,2020-12-18 11:52:00,368.64,368.73,368.62,368.67,71821 +1317,2020-12-18 11:53:00,368.675,368.79,368.64,368.78,64247 +1318,2020-12-18 11:54:00,368.775,368.8,368.7,368.715,92452 +1319,2020-12-18 11:55:00,368.7186,368.75,368.6717,368.7,42402 +1320,2020-12-18 11:56:00,368.71,368.729,368.61,368.64,59582 +1321,2020-12-18 11:57:00,368.65,368.68,368.56,368.59,33072 +1322,2020-12-18 11:58:00,368.6,368.65,368.55,368.6401,43965 +1323,2020-12-18 11:59:00,368.65,368.68,368.56,368.59,67236 +1324,2020-12-18 12:00:00,368.581,368.59,368.49,368.54,68902 +1325,2020-12-18 12:01:00,368.54,368.56,368.5,368.52,30006 +1326,2020-12-18 12:02:00,368.53,368.57,368.48,368.54,50560 +1327,2020-12-18 12:03:00,368.53,368.72,368.52,368.7,98190 +1328,2020-12-18 12:04:00,368.71,368.81,368.71,368.79,115889 +1329,2020-12-18 12:05:00,368.79,368.87,368.77,368.84,51416 +1330,2020-12-18 12:06:00,368.8481,368.8481,368.72,368.7355,54538 +1331,2020-12-18 12:07:00,368.735,368.755,368.69,368.72,51662 +1332,2020-12-18 12:08:00,368.72,368.75,368.7,368.7,46207 +1333,2020-12-18 12:09:00,368.7,368.73,368.65,368.7018,74535 +1334,2020-12-18 12:10:00,368.705,368.7381,368.62,368.73,76280 +1335,2020-12-18 12:11:00,368.73,368.79,368.73,368.77,53393 +1336,2020-12-18 12:12:00,368.77,368.83,368.76,368.78,36559 +1337,2020-12-18 12:13:00,368.77,368.86,368.765,368.805,81903 +1338,2020-12-18 12:14:00,368.81,368.91,368.81,368.91,61991 +1339,2020-12-18 12:15:00,368.905,369.02,368.87,369.0039,89797 +1340,2020-12-18 12:16:00,369.01,369.09,369.0,369.04,112147 +1341,2020-12-18 12:17:00,369.04,369.14,369.0301,369.14,91071 +1342,2020-12-18 12:18:00,369.14,369.21,369.08,369.19,161771 +1343,2020-12-18 12:19:00,369.18,369.185,369.1,369.1011,70713 +1344,2020-12-18 12:20:00,369.103,369.13,369.07,369.08,60129 +1345,2020-12-18 12:21:00,369.075,369.11,369.05,369.08,31919 +1346,2020-12-18 12:22:00,369.09,369.105,369.08,369.085,20448 +1347,2020-12-18 12:23:00,369.085,369.085,368.97,368.97,61448 +1348,2020-12-18 12:24:00,368.9698,369.04,368.95,368.98,34509 +1349,2020-12-18 12:25:00,368.979,369.0,368.95,368.9777,43450 +1350,2020-12-18 12:26:00,368.98,369.03,368.98,369.0051,25101 +1351,2020-12-18 12:27:00,369.0,369.0051,368.97,369.0,27164 +1352,2020-12-18 12:28:00,369.0,369.06,368.99,369.05,28908 +1353,2020-12-18 12:29:00,369.05,369.0999,369.04,369.085,33778 +1354,2020-12-18 12:30:00,369.0889,369.12,369.05,369.06,49148 +1355,2020-12-18 12:31:00,369.06,369.09,368.99,368.99,38004 +1356,2020-12-18 12:32:00,368.9958,369.0,368.93,368.97,69731 +1357,2020-12-18 12:33:00,368.97,369.12,368.97,369.105,69665 +1358,2020-12-18 12:34:00,369.1,369.18,369.08,369.125,43362 +1359,2020-12-18 12:35:00,369.12,369.22,369.08,369.22,50943 +1360,2020-12-18 12:36:00,369.22,369.34,369.2,369.2655,154314 +1361,2020-12-18 12:37:00,369.26,369.45,369.25,369.4399,105410 +1362,2020-12-18 12:38:00,369.42,369.46,369.4,369.42,69898 +1363,2020-12-18 12:39:00,369.42,369.515,369.42,369.51,54605 +1364,2020-12-18 12:40:00,369.515,369.54,369.45,369.49,68054 +1365,2020-12-18 12:41:00,369.5,369.59,369.48,369.535,69283 +1366,2020-12-18 12:42:00,369.54,369.5685,369.515,369.52,43580 +1367,2020-12-18 12:43:00,369.52,369.52,369.4,369.4019,32705 +1368,2020-12-18 12:44:00,369.4099,369.46,369.38,369.39,55866 +1369,2020-12-18 12:45:00,369.38,369.4,369.25,369.28,77330 +1370,2020-12-18 12:46:00,369.275,369.32,369.23,369.28,76928 +1371,2020-12-18 12:47:00,369.26,369.26,369.19,369.21,72161 +1372,2020-12-18 12:48:00,369.21,369.24,369.17,369.17,31458 +1373,2020-12-18 12:49:00,369.17,369.22,369.1,369.1355,63881 +1374,2020-12-18 12:50:00,369.15,369.24,369.15,369.218,69708 +1375,2020-12-18 12:51:00,369.21,369.225,369.17,369.18,32995 +1376,2020-12-18 12:52:00,369.18,369.19,369.08,369.09,31150 +1377,2020-12-18 12:53:00,369.085,369.085,368.98,368.99,58321 +1378,2020-12-18 12:54:00,368.99,368.99,368.93,368.95,57405 +1379,2020-12-18 12:55:00,368.94,368.945,368.85,368.865,74591 +1380,2020-12-18 12:56:00,368.869,368.94,368.85,368.93,50117 +1381,2020-12-18 12:57:00,368.93,368.94,368.825,368.94,75634 +1382,2020-12-18 12:58:00,368.94,369.01,368.94,368.95,58610 +1383,2020-12-18 12:59:00,368.95,368.96,368.88,368.93,66788 +1384,2020-12-18 13:00:00,368.93,368.96,368.79,368.81,51509 +1385,2020-12-18 13:01:00,368.8118,368.86,368.77,368.84,60515 +1386,2020-12-18 13:02:00,368.84,368.84,368.76,368.776,56145 +1387,2020-12-18 13:03:00,368.78,368.83,368.7,368.71,50019 +1388,2020-12-18 13:04:00,368.7089,368.76,368.68,368.75,86110 +1389,2020-12-18 13:05:00,368.75,368.77,368.65,368.71,68385 +1390,2020-12-18 13:06:00,368.72,368.8687,368.72,368.8547,81432 +1391,2020-12-18 13:07:00,368.85,368.85,368.765,368.77,30320 +1392,2020-12-18 13:08:00,368.765,368.8,368.74,368.7681,48218 +1393,2020-12-18 13:09:00,368.77,368.81,368.72,368.7589,35558 +1394,2020-12-18 13:10:00,368.7519,368.81,368.73,368.79,25206 +1395,2020-12-18 13:11:00,368.79,368.79,368.68,368.7155,51375 +1396,2020-12-18 13:12:00,368.72,368.85,368.71,368.8499,52217 +1397,2020-12-18 13:13:00,368.85,368.87,368.79,368.8,34740 +1398,2020-12-18 13:14:00,368.8,368.8281,368.77,368.815,36186 +1399,2020-12-18 13:15:00,368.81,368.81,368.65,368.69,38526 +1400,2020-12-18 13:16:00,368.69,368.738,368.69,368.7,25435 +1401,2020-12-18 13:17:00,368.7,368.76,368.645,368.7582,46376 +1402,2020-12-18 13:18:00,368.75,368.7508,368.61,368.6405,50732 +1403,2020-12-18 13:19:00,368.64,368.68,368.64,368.65,27688 +1404,2020-12-18 13:20:00,368.65,368.65,368.55,368.5681,63114 +1405,2020-12-18 13:21:00,368.5602,368.5602,368.41,368.46,107256 +1406,2020-12-18 13:22:00,368.46,368.4859,368.27,368.42,101990 +1407,2020-12-18 13:23:00,368.41,368.42,368.27,368.4016,88143 +1408,2020-12-18 13:24:00,368.4,368.45,368.35,368.42,84711 +1409,2020-12-18 13:25:00,368.43,368.52,368.37,368.505,54567 +1410,2020-12-18 13:26:00,368.51,368.57,368.49,368.565,51232 +1411,2020-12-18 13:27:00,368.57,368.57,368.52,368.545,37020 +1412,2020-12-18 13:28:00,368.55,368.61,368.5382,368.6,41485 +1413,2020-12-18 13:29:00,368.61,368.66,368.57,368.59,70668 +1414,2020-12-18 13:30:00,368.59,368.59,368.41,368.44,45515 +1415,2020-12-18 13:31:00,368.4491,368.4491,368.335,368.3489,39696 +1416,2020-12-18 13:32:00,368.34,368.34,368.215,368.26,109556 +1417,2020-12-18 13:33:00,368.27,368.33,368.235,368.255,70546 +1418,2020-12-18 13:34:00,368.25,368.28,368.21,368.27,62577 +1419,2020-12-18 13:35:00,368.27,368.38,368.25,368.285,82846 +1420,2020-12-18 13:36:00,368.285,368.3,368.23,368.25,48498 +1421,2020-12-18 13:37:00,368.235,368.2399,368.12,368.135,115716 +1422,2020-12-18 13:38:00,368.135,368.21,368.055,368.075,87809 +1423,2020-12-18 13:39:00,368.08,368.1378,367.98,368.0159,166565 +1424,2020-12-18 13:40:00,368.02,368.22,367.99,368.21,106207 +1425,2020-12-18 13:41:00,368.2162,368.28,368.11,368.15,75568 +1426,2020-12-18 13:42:00,368.16,368.249,368.07,368.21,90092 +1427,2020-12-18 13:43:00,368.21,368.23,368.1606,368.1977,42310 +1428,2020-12-18 13:44:00,368.2,368.26,368.165,368.255,45734 +1429,2020-12-18 13:45:00,368.25,368.32,368.21,368.26,60404 +1430,2020-12-18 13:46:00,368.25,368.35,368.19,368.29,40460 +1431,2020-12-18 13:47:00,368.285,368.375,368.23,368.375,96461 +1432,2020-12-18 13:48:00,368.38,368.39,368.265,368.295,60979 +1433,2020-12-18 13:49:00,368.3,368.3,368.21,368.22,61183 +1434,2020-12-18 13:50:00,368.22,368.28,368.17,368.205,83635 +1435,2020-12-18 13:51:00,368.21,368.33,368.21,368.22,54137 +1436,2020-12-18 13:52:00,368.2101,368.25,368.19,368.23,37816 +1437,2020-12-18 13:53:00,368.225,368.24,368.11,368.15,72516 +1438,2020-12-18 13:54:00,368.14,368.23,368.14,368.229,52580 +1439,2020-12-18 13:55:00,368.22,368.27,368.18,368.23,45352 +1440,2020-12-18 13:56:00,368.23,368.33,368.215,368.32,41170 +1441,2020-12-18 13:57:00,368.32,368.33,368.275,368.2755,43730 +1442,2020-12-18 13:58:00,368.28,368.335,368.25,368.255,33144 +1443,2020-12-18 13:59:00,368.26,368.35,368.255,368.35,63822 +1444,2020-12-18 14:00:00,368.35,368.36,368.0301,368.09,145558 +1445,2020-12-18 14:01:00,368.0962,368.11,367.96,368.03,104012 +1446,2020-12-18 14:02:00,368.03,368.03,367.84,367.935,106606 +1447,2020-12-18 14:03:00,367.935,368.04,367.82,367.82,70344 +1448,2020-12-18 14:04:00,367.83,367.83,367.7,367.755,140601 +1449,2020-12-18 14:05:00,367.76,367.89,367.76,367.85,72711 +1450,2020-12-18 14:06:00,367.845,367.91,367.78,367.91,77599 +1451,2020-12-18 14:07:00,367.91,368.02,367.88,368.0,77481 +1452,2020-12-18 14:08:00,367.99,368.14,367.97,368.03,93285 +1453,2020-12-18 14:09:00,368.04,368.04,367.94,367.995,58189 +1454,2020-12-18 14:10:00,368.0,368.03,367.89,367.92,125705 +1455,2020-12-18 14:11:00,367.9219,367.965,367.875,367.89,57930 +1456,2020-12-18 14:12:00,367.87,367.89,367.78,367.81,85164 +1457,2020-12-18 14:13:00,367.79,367.79,367.71,367.775,87619 +1458,2020-12-18 14:14:00,367.775,367.95,367.775,367.905,144434 +1459,2020-12-18 14:15:00,367.8975,367.91,367.745,367.765,126777 +1460,2020-12-18 14:16:00,367.765,367.765,367.57,367.63,290950 +1461,2020-12-18 14:17:00,367.6375,367.81,367.63,367.8081,119420 +1462,2020-12-18 14:18:00,367.8004,367.9,367.7906,367.86,130376 +1463,2020-12-18 14:19:00,367.86,367.89,367.81,367.811,95650 +1464,2020-12-18 14:20:00,367.82,367.98,367.82,367.965,92766 +1465,2020-12-18 14:21:00,367.96,367.995,367.915,367.995,81425 +1466,2020-12-18 14:22:00,367.99,368.08,367.98,367.99,97962 +1467,2020-12-18 14:23:00,367.99,367.99,367.89,367.905,96697 +1468,2020-12-18 14:24:00,367.9,367.93,367.86,367.865,77387 +1469,2020-12-18 14:25:00,367.86,367.92,367.82,367.845,95003 +1470,2020-12-18 14:26:00,367.85,367.85,367.7,367.705,187035 +1471,2020-12-18 14:27:00,367.71,367.8699,367.69,367.78,94322 +1472,2020-12-18 14:28:00,367.78,367.9,367.78,367.885,74861 +1473,2020-12-18 14:29:00,367.88,367.93,367.84,367.845,71499 +1474,2020-12-18 14:30:00,367.85,368.03,367.801,368.01,109203 +1475,2020-12-18 14:31:00,368.0,368.08,367.9719,368.035,103911 +1476,2020-12-18 14:32:00,368.03,368.12,367.995,368.01,125436 +1477,2020-12-18 14:33:00,368.01,368.08,367.991,368.03,114467 +1478,2020-12-18 14:34:00,368.03,368.045,367.975,367.99,82956 +1479,2020-12-18 14:35:00,368.0,368.15,367.98,368.145,120966 +1480,2020-12-18 14:36:00,368.13,368.1802,368.02,368.03,83919 +1481,2020-12-18 14:37:00,368.03,368.15,367.98,368.145,70312 +1482,2020-12-18 14:38:00,368.14,368.145,368.06,368.1295,89269 +1483,2020-12-18 14:39:00,368.12,368.16,368.085,368.11,93383 +1484,2020-12-18 14:40:00,368.11,368.12,368.05,368.055,73434 +1485,2020-12-18 14:41:00,368.055,368.06,367.975,368.0189,73044 +1486,2020-12-18 14:42:00,368.015,368.17,368.01,368.13,115496 +1487,2020-12-18 14:43:00,368.125,368.18,368.0349,368.055,81195 +1488,2020-12-18 14:44:00,368.05,368.12,367.99,368.015,92981 +1489,2020-12-18 14:45:00,368.01,368.11,367.98,368.01,82460 +1490,2020-12-18 14:46:00,368.01,368.015,367.805,367.9,105264 +1491,2020-12-18 14:47:00,367.91,367.98,367.9,367.95,69163 +1492,2020-12-18 14:48:00,367.95,368.06,367.925,368.05,70233 +1493,2020-12-18 14:49:00,368.04,368.14,368.025,368.0441,104557 +1494,2020-12-18 14:50:00,368.05,368.06,367.95,367.9811,90562 +1495,2020-12-18 14:51:00,367.985,368.0,367.835,367.84,127670 +1496,2020-12-18 14:52:00,367.84,367.9711,367.83,367.94,142054 +1497,2020-12-18 14:53:00,367.9401,368.0,367.93,367.945,100114 +1498,2020-12-18 14:54:00,367.94,367.9617,367.81,367.86,130295 +1499,2020-12-18 14:55:00,367.875,367.94,367.66,367.68,178985 +1500,2020-12-18 14:56:00,367.68,367.76,367.65,367.66,106419 +1501,2020-12-18 14:57:00,367.64,367.66,367.375,367.48,298486 +1502,2020-12-18 14:58:00,367.48,367.57,367.3,367.3419,168554 +1503,2020-12-18 14:59:00,367.35,367.63,367.35,367.59,241656 +1504,2020-12-18 15:00:00,367.6,367.8,367.52,367.7,143931 +1505,2020-12-18 15:01:00,367.71,367.77,367.55,367.55,142521 +1506,2020-12-18 15:02:00,367.56,367.5894,367.375,367.49,178843 +1507,2020-12-18 15:03:00,367.485,367.62,367.45,367.61,106732 +1508,2020-12-18 15:04:00,367.61,367.64,367.52,367.565,121335 +1509,2020-12-18 15:05:00,367.56,367.74,367.5201,367.68,143636 +1510,2020-12-18 15:06:00,367.69,367.79,367.61,367.77,102472 +1511,2020-12-18 15:07:00,367.765,367.91,367.75,367.91,144383 +1512,2020-12-18 15:08:00,367.915,367.96,367.79,367.815,102366 +1513,2020-12-18 15:09:00,367.82,367.83,367.72,367.72,181447 +1514,2020-12-18 15:10:00,367.72,367.72,367.56,367.56,115859 +1515,2020-12-18 15:11:00,367.58,367.66,367.48,367.495,93046 +1516,2020-12-18 15:12:00,367.495,367.535,367.38,367.3991,87774 +1517,2020-12-18 15:13:00,367.4,367.59,367.37,367.42,123191 +1518,2020-12-18 15:14:00,367.42,367.62,367.42,367.605,125314 +1519,2020-12-18 15:15:00,367.6,367.895,367.59,367.86,163843 +1520,2020-12-18 15:16:00,367.87,367.875,367.755,367.84,135173 +1521,2020-12-18 15:17:00,367.84,367.93,367.72,367.73,169346 +1522,2020-12-18 15:18:00,367.735,367.75,367.6,367.6284,87175 +1523,2020-12-18 15:19:00,367.625,367.66,367.57,367.64,89618 +1524,2020-12-18 15:20:00,367.62,367.68,367.555,367.555,60491 +1525,2020-12-18 15:21:00,367.5611,367.59,367.3,367.3014,215478 +1526,2020-12-18 15:22:00,367.3,367.32,367.14,367.17,195475 +1527,2020-12-18 15:23:00,367.17,367.33,367.15,367.3,134760 +1528,2020-12-18 15:24:00,367.31,367.42,367.215,367.32,112351 +1529,2020-12-18 15:25:00,367.32,367.365,367.13,367.14,91107 +1530,2020-12-18 15:26:00,367.14,367.155,367.02,367.13,133856 +1531,2020-12-18 15:27:00,367.12,367.3,367.08,367.14,273963 +1532,2020-12-18 15:28:00,367.14,367.23,367.0599,367.16,115425 +1533,2020-12-18 15:29:00,367.16,367.31,367.16,367.27,146642 +1534,2020-12-18 15:30:00,367.27,367.39,367.17,367.325,169104 +1535,2020-12-18 15:31:00,367.33,367.44,367.25,367.4,115261 +1536,2020-12-18 15:32:00,367.4,367.47,367.33,367.47,103712 +1537,2020-12-18 15:33:00,367.475,367.62,367.41,367.5615,205419 +1538,2020-12-18 15:34:00,367.59,367.68,367.51,367.62,269753 +1539,2020-12-18 15:35:00,367.63,367.63,367.35,367.39,149204 +1540,2020-12-18 15:36:00,367.385,367.66,367.365,367.5573,209227 +1541,2020-12-18 15:37:00,367.56,367.57,367.335,367.5,190020 +1542,2020-12-18 15:38:00,367.5,367.51,367.19,367.265,320159 +1543,2020-12-18 15:39:00,367.265,367.395,367.25,367.31,231074 +1544,2020-12-18 15:40:00,367.31,367.39,367.063,367.38,269778 +1545,2020-12-18 15:41:00,367.37,367.46,367.2701,367.44,308622 +1546,2020-12-18 15:42:00,367.4399,367.83,367.43,367.81,231254 +1547,2020-12-18 15:43:00,367.815,368.0,367.77,367.82,314788 +1548,2020-12-18 15:44:00,367.83,368.17,367.83,368.08,302718 +1549,2020-12-18 15:45:00,368.09,368.33,368.06,368.135,627508 +1550,2020-12-18 15:46:00,368.14,368.34,368.05,368.33,455605 +1551,2020-12-18 15:47:00,368.33,368.33,368.05,368.24,292432 +1552,2020-12-18 15:48:00,368.23,368.38,368.21,368.27,266726 +1553,2020-12-18 15:49:00,368.27,368.713,368.18,368.49,417861 +1554,2020-12-18 15:50:00,368.48,368.7,368.13,368.33,458718 +1555,2020-12-18 15:51:00,368.32,368.43,368.23,368.29,387215 +1556,2020-12-18 15:52:00,368.29,368.77,368.29,368.76,626870 +1557,2020-12-18 15:53:00,368.77,369.57,368.77,369.525,1111810 +1558,2020-12-18 15:54:00,369.53,369.65,369.13,369.43,735526 +1559,2020-12-18 15:55:00,369.43,369.94,369.43,369.93,922253 +1560,2020-12-18 15:56:00,369.935,370.31,369.83,370.195,842721 +1561,2020-12-18 15:57:00,370.19,370.26,369.73,369.83,681410 +1562,2020-12-18 15:58:00,369.83,370.07,369.71,370.015,888040 +1563,2020-12-18 15:59:00,370.02,370.05,369.05,369.13,3027844 +1564,2020-12-18 16:00:00,369.13,369.44,369.04,369.15,8422909 diff --git a/samples/quotes/Longest.csv b/test_data/quotes/Longest.csv similarity index 98% rename from samples/quotes/Longest.csv rename to test_data/quotes/Longest.csv index 36391f27..d5f97961 100644 --- a/samples/quotes/Longest.csv +++ b/test_data/quotes/Longest.csv @@ -1,15822 +1,15822 @@ -index,symbol,date,open,high,low,close,volume -1,SPX,2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000 -2,SPX,2012-11-14,1374.64,1380.13,1352.5,1355.49,4109510000 -3,SPX,2012-11-13,1380.03,1388.81,1371.39,1374.53,3455550000 -4,SPX,2012-11-12,1379.86,1384.87,1377.19,1380.0,2567540000 -5,SPX,2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000 -6,SPX,2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000 -7,SPX,2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000 -8,SPX,2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000 -9,SPX,2012-11-05,1414.02,1419.9,1408.13,1417.26,2921040000 -10,SPX,2012-11-02,1427.59,1434.27,1412.91,1414.2,3732480000 -11,SPX,2012-11-01,1412.2,1428.35,1412.2,1427.59,3929890000 -12,SPX,2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000 -13,SPX,2012-10-26,1412.97,1417.09,1403.28,1411.94,3284910000 -14,SPX,2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000 -15,SPX,2012-10-24,1413.2,1420.04,1407.1,1408.75,3385970000 -16,SPX,2012-10-23,1433.74,1433.74,1407.56,1413.11,3587670000 -17,SPX,2012-10-22,1433.21,1435.46,1422.06,1433.81,3216220000 -18,SPX,2012-10-19,1457.34,1457.34,1429.85,1433.19,3875170000 -19,SPX,2012-10-18,1460.94,1464.02,1452.63,1457.34,3880030000 -20,SPX,2012-10-17,1454.22,1462.2,1453.35,1460.91,3655320000 -21,SPX,2012-10-16,1440.31,1455.51,1440.31,1454.92,3568770000 -22,SPX,2012-10-15,1428.75,1441.31,1427.24,1440.13,3483810000 -23,SPX,2012-10-12,1432.84,1438.43,1425.53,1428.59,3134750000 -24,SPX,2012-10-11,1432.82,1443.9,1432.82,1432.84,3672540000 -25,SPX,2012-10-10,1441.48,1442.52,1430.64,1432.56,3225060000 -26,SPX,2012-10-09,1455.9,1455.9,1441.18,1441.48,3216320000 -27,SPX,2012-10-08,1460.93,1460.93,1453.1,1455.88,2328720000 -28,SPX,2012-10-05,1461.4,1470.96,1456.89,1460.93,3172940000 -29,SPX,2012-10-04,1451.08,1463.14,1451.08,1461.4,3615860000 -30,SPX,2012-10-03,1446.05,1454.3,1441.99,1450.99,3531640000 -31,SPX,2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000 -32,SPX,2012-10-01,1440.9,1457.14,1440.9,1444.49,3505080000 -33,SPX,2012-09-28,1447.13,1447.13,1435.6,1440.67,3509230000 -34,SPX,2012-09-27,1433.36,1450.2,1433.36,1447.15,3150330000 -35,SPX,2012-09-26,1441.6,1441.6,1430.53,1433.32,3565380000 -36,SPX,2012-09-25,1456.94,1463.24,1441.59,1441.59,3739900000 -37,SPX,2012-09-24,1459.76,1460.72,1452.06,1456.89,3008920000 -38,SPX,2012-09-21,1460.34,1467.07,1459.51,1460.15,4833870000 -39,SPX,2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000 -40,SPX,2012-09-19,1459.5,1465.15,1457.88,1461.05,3451360000 -41,SPX,2012-09-18,1461.19,1461.47,1456.13,1459.32,3377390000 -42,SPX,2012-09-17,1465.42,1465.63,1457.55,1461.19,3482430000 -43,SPX,2012-09-14,1460.07,1474.51,1460.07,1465.77,5041990000 -44,SPX,2012-09-13,1436.56,1463.76,1435.34,1459.99,4606550000 -45,SPX,2012-09-12,1433.56,1439.15,1432.99,1436.56,3641200000 -46,SPX,2012-09-11,1429.13,1437.76,1429.13,1433.56,3509630000 -47,SPX,2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000 -48,SPX,2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000 -49,SPX,2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000 -50,SPX,2012-09-05,1404.94,1408.81,1401.25,1403.44,3389110000 -51,SPX,2012-09-04,1406.54,1409.31,1396.56,1404.94,3200310000 -52,SPX,2012-08-31,1400.07,1413.09,1398.96,1406.58,2938250000 -53,SPX,2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000 -54,SPX,2012-08-29,1409.32,1413.95,1406.57,1410.49,2571220000 -55,SPX,2012-08-28,1410.44,1413.63,1405.59,1409.3,2629090000 -56,SPX,2012-08-27,1411.13,1416.17,1409.11,1410.44,2472500000 -57,SPX,2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000 -58,SPX,2012-08-23,1413.49,1413.49,1400.5,1402.08,3008240000 -59,SPX,2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000 -60,SPX,2012-08-21,1418.13,1426.68,1410.86,1413.17,3282950000 -61,SPX,2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000 -62,SPX,2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000 -63,SPX,2012-08-16,1405.57,1417.44,1404.15,1415.51,3114100000 -64,SPX,2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000 -65,SPX,2012-08-14,1404.36,1410.03,1400.6,1403.93,2930900000 -66,SPX,2012-08-13,1405.87,1405.87,1397.32,1404.11,2499990000 -67,SPX,2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000 -68,SPX,2012-08-09,1402.26,1405.95,1398.8,1402.8,3119610000 -69,SPX,2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000 -70,SPX,2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000 -71,SPX,2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000 -72,SPX,2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000 -73,SPX,2012-08-02,1375.13,1375.13,1354.65,1365.0,4193740000 -74,SPX,2012-08-01,1379.32,1385.03,1373.35,1375.32,4440920000 -75,SPX,2012-07-31,1385.27,1387.16,1379.17,1379.32,3821570000 -76,SPX,2012-07-30,1385.94,1391.74,1381.37,1385.3,3212060000 -77,SPX,2012-07-27,1360.05,1389.19,1360.05,1385.97,4399010000 -78,SPX,2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000 -79,SPX,2012-07-25,1338.35,1343.98,1331.5,1337.89,3719170000 -80,SPX,2012-07-24,1350.52,1351.53,1329.24,1338.31,3891290000 -81,SPX,2012-07-23,1362.34,1362.34,1337.56,1350.52,3717180000 -82,SPX,2012-07-20,1376.51,1376.51,1362.19,1362.66,3925020000 -83,SPX,2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000 -84,SPX,2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000 -85,SPX,2012-07-17,1353.68,1365.36,1345.07,1363.67,3566680000 -86,SPX,2012-07-16,1356.5,1357.26,1348.51,1353.64,2862720000 -87,SPX,2012-07-13,1334.81,1357.7,1334.81,1356.78,3212930000 -88,SPX,2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000 -89,SPX,2012-07-11,1341.4,1345.0,1333.25,1341.45,3426290000 -90,SPX,2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000 -91,SPX,2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000 -92,SPX,2012-07-06,1367.09,1367.09,1348.03,1354.68,2745140000 -93,SPX,2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000 -94,SPX,2012-07-03,1365.75,1374.81,1363.53,1374.02,2116390000 -95,SPX,2012-07-02,1362.33,1366.35,1355.7,1365.51,3301650000 -96,SPX,2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000 -97,SPX,2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000 -98,SPX,2012-06-27,1320.71,1334.4,1320.71,1331.85,3286910000 -99,SPX,2012-06-26,1314.09,1324.24,1310.3,1319.99,3412940000 -100,SPX,2012-06-25,1334.9,1334.9,1309.27,1313.72,3501820000 -101,SPX,2012-06-22,1325.92,1337.82,1325.92,1335.02,5271490000 -102,SPX,2012-06-21,1355.43,1358.27,1324.41,1325.51,4094470000 -103,SPX,2012-06-20,1358.04,1361.57,1346.45,1355.69,3695700000 -104,SPX,2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000 -105,SPX,2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000 -106,SPX,2012-06-15,1329.19,1343.32,1329.19,1342.84,4401570000 -107,SPX,2012-06-14,1314.88,1333.68,1314.14,1329.1,3687720000 -108,SPX,2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000 -109,SPX,2012-06-12,1309.4,1324.31,1306.62,1324.18,3442920000 -110,SPX,2012-06-11,1325.72,1335.52,1307.73,1308.93,3537530000 -111,SPX,2012-06-08,1314.99,1325.81,1307.77,1325.66,3497190000 -112,SPX,2012-06-07,1316.15,1329.05,1312.68,1314.99,4258140000 -113,SPX,2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000 -114,SPX,2012-06-05,1277.82,1287.62,1274.16,1285.5,3403230000 -115,SPX,2012-06-04,1278.29,1282.55,1266.74,1278.18,4011960000 -116,SPX,2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000 -117,SPX,2012-05-31,1313.09,1319.74,1298.9,1310.33,4557620000 -118,SPX,2012-05-30,1331.25,1331.25,1310.76,1313.32,3534290000 -119,SPX,2012-05-29,1318.9,1334.93,1318.9,1332.42,3441640000 -120,SPX,2012-05-25,1320.81,1324.2,1314.23,1317.82,2872660000 -121,SPX,2012-05-24,1318.72,1324.14,1310.5,1320.68,3937670000 -122,SPX,2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000 -123,SPX,2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000 -124,SPX,2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000 -125,SPX,2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000 -126,SPX,2012-05-17,1324.82,1326.36,1304.86,1304.86,4664280000 -127,SPX,2012-05-16,1330.78,1341.78,1324.79,1324.8,4280420000 -128,SPX,2012-05-15,1338.36,1344.94,1328.41,1330.66,4114040000 -129,SPX,2012-05-14,1351.93,1351.93,1336.61,1338.35,3688120000 -130,SPX,2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000 -131,SPX,2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000 -132,SPX,2012-05-09,1363.2,1363.73,1343.13,1354.58,4288540000 -133,SPX,2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000 -134,SPX,2012-05-07,1368.79,1373.91,1363.94,1369.58,3559390000 -135,SPX,2012-05-04,1391.51,1391.51,1367.96,1369.1,3975140000 -136,SPX,2012-05-03,1402.32,1403.07,1388.71,1391.57,4004910000 -137,SPX,2012-05-02,1405.5,1405.5,1393.92,1402.31,3803860000 -138,SPX,2012-05-01,1397.86,1415.32,1395.73,1405.82,3807950000 -139,SPX,2012-04-30,1403.26,1403.26,1394.0,1397.91,3574010000 -140,SPX,2012-04-27,1400.19,1406.64,1397.31,1403.36,3645830000 -141,SPX,2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000 -142,SPX,2012-04-25,1372.11,1391.37,1372.11,1390.69,3998430000 -143,SPX,2012-04-24,1366.97,1375.57,1366.82,1371.97,3617100000 -144,SPX,2012-04-23,1378.53,1378.53,1358.79,1366.94,3654860000 -145,SPX,2012-04-20,1376.96,1387.4,1376.96,1378.53,3833320000 -146,SPX,2012-04-19,1385.08,1390.46,1370.3,1376.92,4180020000 -147,SPX,2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000 -148,SPX,2012-04-17,1369.57,1392.76,1369.57,1390.78,3456200000 -149,SPX,2012-04-16,1370.27,1379.66,1365.38,1369.57,3574780000 -150,SPX,2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000 -151,SPX,2012-04-12,1368.77,1388.13,1368.77,1387.57,3618280000 -152,SPX,2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000 -153,SPX,2012-04-10,1382.18,1383.01,1357.38,1358.59,4631730000 -154,SPX,2012-04-09,1397.45,1397.45,1378.24,1382.2,3468980000 -155,SPX,2012-04-05,1398.79,1401.6,1392.92,1398.08,3303740000 -156,SPX,2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000 -157,SPX,2012-04-03,1418.98,1419.0,1404.62,1413.38,3822090000 -158,SPX,2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000 -159,SPX,2012-03-30,1403.31,1410.89,1401.42,1408.47,3676890000 -160,SPX,2012-03-29,1405.39,1405.39,1391.56,1403.28,3832000000 -161,SPX,2012-03-28,1412.52,1413.65,1397.2,1405.54,3892800000 -162,SPX,2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000 -163,SPX,2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000 -164,SPX,2012-03-23,1392.78,1399.18,1386.87,1397.11,3472950000 -165,SPX,2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000 -166,SPX,2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000 -167,SPX,2012-03-20,1409.59,1409.59,1397.68,1405.52,3695280000 -168,SPX,2012-03-19,1404.17,1414.0,1402.43,1409.75,3932570000 -169,SPX,2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000 -170,SPX,2012-03-15,1394.17,1402.63,1392.78,1402.6,4271650000 -171,SPX,2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000 -172,SPX,2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000 -173,SPX,2012-03-12,1370.78,1373.04,1366.69,1371.09,3081870000 -174,SPX,2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000 -175,SPX,2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000 -176,SPX,2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000 -177,SPX,2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000 -178,SPX,2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000 -179,SPX,2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000 -180,SPX,2012-03-01,1365.9,1376.17,1365.9,1374.09,3919240000 -181,SPX,2012-02-29,1372.2,1378.04,1363.81,1365.68,4482370000 -182,SPX,2012-02-28,1367.56,1373.09,1365.97,1372.18,3579120000 -183,SPX,2012-02-27,1365.2,1371.94,1354.92,1367.59,3648890000 -184,SPX,2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000 -185,SPX,2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000 -186,SPX,2012-02-22,1362.11,1362.7,1355.53,1357.66,3633710000 -187,SPX,2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000 -188,SPX,2012-02-17,1358.06,1363.4,1357.24,1361.23,3717640000 -189,SPX,2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000 -190,SPX,2012-02-15,1350.52,1355.87,1340.8,1343.23,4080340000 -191,SPX,2012-02-14,1351.3,1351.3,1340.83,1350.5,3889520000 -192,SPX,2012-02-13,1343.06,1353.35,1343.06,1351.77,3618040000 -193,SPX,2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000 -194,SPX,2012-02-09,1349.97,1354.32,1344.63,1351.95,4209890000 -195,SPX,2012-02-08,1347.04,1351.0,1341.95,1349.96,4096730000 -196,SPX,2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000 -197,SPX,2012-02-06,1344.32,1344.36,1337.52,1344.33,3379700000 -198,SPX,2012-02-03,1326.21,1345.34,1326.21,1344.9,4608550000 -199,SPX,2012-02-02,1324.24,1329.19,1321.57,1325.54,4120920000 -200,SPX,2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000 -201,SPX,2012-01-31,1313.53,1321.41,1306.69,1312.41,4235550000 -202,SPX,2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000 -203,SPX,2012-01-27,1318.25,1320.06,1311.72,1316.33,4007380000 -204,SPX,2012-01-26,1326.28,1333.47,1313.6,1318.43,4522070000 -205,SPX,2012-01-25,1314.4,1328.3,1307.65,1326.06,4410910000 -206,SPX,2012-01-24,1315.96,1315.96,1306.06,1314.65,3693560000 -207,SPX,2012-01-23,1315.29,1322.28,1309.89,1316.0,3770910000 -208,SPX,2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000 -209,SPX,2012-01-19,1308.07,1315.49,1308.07,1314.5,4465890000 -210,SPX,2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000 -211,SPX,2012-01-17,1290.22,1303.0,1290.22,1293.67,4010490000 -212,SPX,2012-01-13,1294.82,1294.82,1277.58,1289.09,3692370000 -213,SPX,2012-01-12,1292.48,1296.82,1285.77,1295.5,4019890000 -214,SPX,2012-01-11,1292.02,1293.8,1285.41,1292.48,3968120000 -215,SPX,2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000 -216,SPX,2012-01-09,1277.83,1281.99,1274.55,1280.7,3371600000 -217,SPX,2012-01-06,1280.93,1281.84,1273.34,1277.81,3656830000 -218,SPX,2012-01-05,1277.3,1283.05,1265.26,1281.06,4315950000 -219,SPX,2012-01-04,1277.03,1278.73,1268.1,1277.3,3592580000 -220,SPX,2012-01-03,1258.86,1284.62,1258.86,1277.06,3943710000 -221,SPX,2011-12-30,1262.82,1264.12,1257.46,1257.6,2271850000 -222,SPX,2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000 -223,SPX,2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000 -224,SPX,2011-12-27,1265.02,1269.37,1262.3,1265.43,2130590000 -225,SPX,2011-12-23,1254.0,1265.42,1254.0,1265.33,2233830000 -226,SPX,2011-12-22,1243.72,1255.22,1243.72,1254.0,3492250000 -227,SPX,2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000 -228,SPX,2011-12-20,1205.72,1242.82,1205.72,1241.3,4055590000 -229,SPX,2011-12-19,1219.74,1224.57,1202.37,1205.35,3659820000 -230,SPX,2011-12-16,1216.09,1231.04,1215.2,1219.66,5345800000 -231,SPX,2011-12-15,1212.12,1225.6,1212.12,1215.75,3810340000 -232,SPX,2011-12-14,1225.73,1225.73,1209.47,1211.82,4298290000 -233,SPX,2011-12-13,1236.83,1249.86,1219.43,1225.73,4121570000 -234,SPX,2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000 -235,SPX,2011-12-09,1234.48,1258.25,1234.48,1255.19,3830610000 -236,SPX,2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000 -237,SPX,2011-12-07,1258.14,1267.06,1244.8,1261.01,4160540000 -238,SPX,2011-12-06,1257.19,1266.03,1253.03,1258.47,3734230000 -239,SPX,2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000 -240,SPX,2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000 -241,SPX,2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000 -242,SPX,2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000 -243,SPX,2011-11-29,1192.56,1203.67,1191.8,1195.19,3992650000 -244,SPX,2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000 -245,SPX,2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000 -246,SPX,2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000 -247,SPX,2011-11-22,1192.98,1196.81,1181.65,1188.04,3911710000 -248,SPX,2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000 -249,SPX,2011-11-18,1216.19,1223.51,1211.36,1215.65,3827610000 -250,SPX,2011-11-17,1236.56,1237.73,1209.43,1216.13,4596450000 -251,SPX,2011-11-16,1257.81,1259.61,1235.67,1236.91,4085010000 -252,SPX,2011-11-15,1251.7,1264.25,1244.34,1257.81,3599300000 -253,SPX,2011-11-14,1263.85,1263.85,1246.68,1251.78,3219680000 -254,SPX,2011-11-11,1240.12,1266.98,1240.12,1263.85,3357850000 -255,SPX,2011-11-10,1229.59,1246.22,1227.7,1239.7,4002760000 -256,SPX,2011-11-09,1275.18,1275.18,1226.64,1229.1,4659740000 -257,SPX,2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000 -258,SPX,2011-11-07,1253.21,1261.7,1240.75,1261.12,3429740000 -259,SPX,2011-11-04,1260.82,1260.82,1238.92,1253.23,3830650000 -260,SPX,2011-11-03,1238.25,1263.21,1234.81,1261.15,4849140000 -261,SPX,2011-11-02,1219.62,1242.48,1219.62,1237.9,4110530000 -262,SPX,2011-11-01,1251.0,1251.0,1215.42,1218.28,5645540000 -263,SPX,2011-10-31,1284.96,1284.96,1253.16,1253.3,4310210000 -264,SPX,2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000 -265,SPX,2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000 -266,SPX,2011-10-26,1229.17,1246.28,1221.06,1242.0,4873530000 -267,SPX,2011-10-25,1254.19,1254.19,1226.79,1229.05,4473970000 -268,SPX,2011-10-24,1238.72,1256.55,1238.72,1254.19,4309380000 -269,SPX,2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000 -270,SPX,2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000 -271,SPX,2011-10-19,1223.46,1229.64,1206.31,1209.88,4846390000 -272,SPX,2011-10-18,1200.75,1233.1,1191.48,1225.38,4840170000 -273,SPX,2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000 -274,SPX,2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000 -275,SPX,2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000 -276,SPX,2011-10-12,1196.19,1220.25,1196.19,1207.25,5355360000 -277,SPX,2011-10-11,1194.6,1199.24,1187.3,1195.54,4424500000 -278,SPX,2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000 -279,SPX,2011-10-07,1165.03,1171.4,1150.26,1155.46,5580380000 -280,SPX,2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000 -281,SPX,2011-10-05,1124.03,1146.07,1115.68,1144.03,2510620000 -282,SPX,2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000 -283,SPX,2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000 -284,SPX,2011-09-30,1159.93,1159.93,1131.34,1131.42,4416790000 -285,SPX,2011-09-29,1151.74,1175.87,1139.93,1160.4,5285740000 -286,SPX,2011-09-28,1175.39,1184.71,1150.4,1151.06,4787920000 -287,SPX,2011-09-27,1163.32,1195.86,1163.32,1175.38,5548130000 -288,SPX,2011-09-26,1136.91,1164.19,1131.07,1162.95,4762830000 -289,SPX,2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000 -290,SPX,2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000 -291,SPX,2011-09-21,1203.63,1206.3,1166.21,1166.76,4728550000 -292,SPX,2011-09-20,1204.5,1220.39,1201.29,1202.09,4315610000 -293,SPX,2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000 -294,SPX,2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000 -295,SPX,2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000 -296,SPX,2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000 -297,SPX,2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000 -298,SPX,2011-09-12,1153.5,1162.52,1136.07,1162.27,5168550000 -299,SPX,2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000 -300,SPX,2011-09-08,1197.98,1204.4,1183.34,1185.9,4465170000 -301,SPX,2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000 -302,SPX,2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000 -303,SPX,2011-09-02,1203.9,1203.9,1170.56,1173.97,4401740000 -304,SPX,2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000 -305,SPX,2011-08-31,1213.0,1230.71,1209.35,1218.89,5267840000 -306,SPX,2011-08-30,1209.76,1220.1,1195.77,1212.92,4572570000 -307,SPX,2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000 -308,SPX,2011-08-26,1158.85,1181.23,1135.91,1176.8,5035320000 -309,SPX,2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000 -310,SPX,2011-08-24,1162.16,1178.56,1156.3,1177.6,5315310000 -311,SPX,2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000 -312,SPX,2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000 -313,SPX,2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000 -314,SPX,2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000 -315,SPX,2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000 -316,SPX,2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000 -317,SPX,2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000 -318,SPX,2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000 -319,SPX,2011-08-11,1121.3,1186.29,1121.3,1172.64,3685050000 -320,SPX,2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000 -321,SPX,2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000 -322,SPX,2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000 -323,SPX,2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000 -324,SPX,2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000 -325,SPX,2011-08-03,1254.25,1261.2,1234.56,1260.34,6446940000 -326,SPX,2011-08-02,1286.56,1286.56,1254.03,1254.05,1674180000 -327,SPX,2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000 -328,SPX,2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000 -329,SPX,2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000 -330,SPX,2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000 -331,SPX,2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000 -332,SPX,2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000 -333,SPX,2011-07-22,1343.8,1346.1,1336.95,1345.02,3522830000 -334,SPX,2011-07-21,1325.65,1347.0,1325.65,1343.8,4837430000 -335,SPX,2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000 -336,SPX,2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000 -337,SPX,2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000 -338,SPX,2011-07-15,1308.87,1317.7,1307.52,1316.14,4242760000 -339,SPX,2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000 -340,SPX,2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000 -341,SPX,2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000 -342,SPX,2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000 -343,SPX,2011-07-08,1352.39,1352.39,1333.71,1343.8,3594360000 -344,SPX,2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000 -345,SPX,2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000 -346,SPX,2011-07-05,1339.59,1340.89,1334.3,1337.88,3722320000 -347,SPX,2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000 -348,SPX,2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000 -349,SPX,2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000 -350,SPX,2011-06-28,1280.21,1296.8,1280.21,1296.67,3681500000 -351,SPX,2011-06-27,1268.44,1284.91,1267.53,1280.1,3479070000 -352,SPX,2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000 -353,SPX,2011-06-23,1286.6,1286.6,1262.87,1283.5,4983450000 -354,SPX,2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000 -355,SPX,2011-06-21,1278.4,1297.62,1278.4,1295.52,4056150000 -356,SPX,2011-06-20,1271.5,1280.42,1267.56,1278.36,3464660000 -357,SPX,2011-06-17,1268.58,1279.82,1267.4,1271.5,4916460000 -358,SPX,2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000 -359,SPX,2011-06-15,1287.87,1287.87,1261.9,1265.42,4070500000 -360,SPX,2011-06-14,1272.22,1292.5,1272.22,1287.87,3500280000 -361,SPX,2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000 -362,SPX,2011-06-10,1288.6,1288.6,1268.28,1270.98,3846250000 -363,SPX,2011-06-09,1279.63,1294.54,1279.63,1289.0,3332510000 -364,SPX,2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000 -365,SPX,2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000 -366,SPX,2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000 -367,SPX,2011-06-03,1312.94,1312.94,1297.9,1300.16,3505030000 -368,SPX,2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000 -369,SPX,2011-06-01,1345.2,1345.2,1313.71,1314.55,4241090000 -370,SPX,2011-05-31,1331.1,1345.2,1331.1,1345.2,4696240000 -371,SPX,2011-05-27,1325.69,1334.62,1325.69,1331.1,3124560000 -372,SPX,2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000 -373,SPX,2011-05-25,1316.36,1325.86,1311.8,1320.47,4109670000 -374,SPX,2011-05-24,1317.7,1323.72,1313.87,1316.28,3846250000 -375,SPX,2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000 -376,SPX,2011-05-20,1342.0,1342.0,1330.67,1333.27,4066020000 -377,SPX,2011-05-19,1342.4,1346.82,1336.36,1343.6,3626110000 -378,SPX,2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000 -379,SPX,2011-05-17,1326.1,1330.42,1318.51,1328.98,4053970000 -380,SPX,2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000 -381,SPX,2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000 -382,SPX,2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000 -383,SPX,2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000 -384,SPX,2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000 -385,SPX,2011-05-09,1340.2,1349.44,1338.64,1346.29,4265250000 -386,SPX,2011-05-06,1340.24,1354.36,1335.58,1340.2,4223740000 -387,SPX,2011-05-05,1344.16,1348.0,1329.17,1335.1,3846250000 -388,SPX,2011-05-04,1355.9,1355.9,1341.5,1347.32,4223740000 -389,SPX,2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000 -390,SPX,2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000 -391,SPX,2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000 -392,SPX,2011-04-28,1353.86,1361.71,1353.6,1360.48,4036820000 -393,SPX,2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000 -394,SPX,2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000 -395,SPX,2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000 -396,SPX,2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000 -397,SPX,2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000 -398,SPX,2011-04-19,1305.99,1312.7,1303.97,1312.62,3886300000 -399,SPX,2011-04-18,1313.35,1313.35,1294.7,1305.14,4223740000 -400,SPX,2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000 -401,SPX,2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000 -402,SPX,2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000 -403,SPX,2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000 -404,SPX,2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000 -405,SPX,2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000 -406,SPX,2011-04-07,1334.82,1338.8,1326.56,1333.51,4005600000 -407,SPX,2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000 -408,SPX,2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000 -409,SPX,2011-04-04,1333.56,1336.74,1329.1,1332.87,4223740000 -410,SPX,2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000 -411,SPX,2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000 -412,SPX,2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000 -413,SPX,2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000 -414,SPX,2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000 -415,SPX,2011-03-25,1311.8,1319.18,1310.15,1313.8,4223740000 -416,SPX,2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000 -417,SPX,2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000 -418,SPX,2011-03-22,1298.29,1299.35,1292.7,1293.77,3576550000 -419,SPX,2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000 -420,SPX,2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000 -421,SPX,2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000 -422,SPX,2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000 -423,SPX,2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000 -424,SPX,2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000 -425,SPX,2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000 -426,SPX,2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000 -427,SPX,2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000 -428,SPX,2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000 -429,SPX,2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000 -430,SPX,2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000 -431,SPX,2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000 -432,SPX,2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000 -433,SPX,2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000 -434,SPX,2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000 -435,SPX,2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000 -436,SPX,2011-02-24,1307.09,1310.91,1294.26,1306.1,1222900000 -437,SPX,2011-02-23,1315.44,1317.91,1299.55,1307.4,1330340000 -438,SPX,2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000 -439,SPX,2011-02-18,1340.38,1344.07,1338.12,1343.01,1966450000 -440,SPX,2011-02-17,1334.37,1341.5,1331.0,1340.43,1966450000 -441,SPX,2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000 -442,SPX,2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000 -443,SPX,2011-02-14,1328.73,1332.96,1326.9,1332.32,3567040000 -444,SPX,2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000 -445,SPX,2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000 -446,SPX,2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000 -447,SPX,2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000 -448,SPX,2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000 -449,SPX,2011-02-04,1307.01,1311.0,1301.67,1310.87,3925950000 -450,SPX,2011-02-03,1302.77,1308.6,1294.83,1307.1,4370990000 -451,SPX,2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000 -452,SPX,2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000 -453,SPX,2011-01-31,1276.5,1287.17,1276.5,1286.12,4167160000 -454,SPX,2011-01-28,1299.63,1302.67,1275.1,1276.34,5618630000 -455,SPX,2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000 -456,SPX,2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000 -457,SPX,2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000 -458,SPX,2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000 -459,SPX,2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000 -460,SPX,2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000 -461,SPX,2011-01-19,1294.52,1294.6,1278.92,1281.92,4743710000 -462,SPX,2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000 -463,SPX,2011-01-14,1282.9,1293.24,1281.24,1293.24,4661590000 -464,SPX,2011-01-13,1285.78,1286.7,1280.47,1283.76,4310840000 -465,SPX,2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000 -466,SPX,2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000 -467,SPX,2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000 -468,SPX,2011-01-07,1274.41,1276.83,1261.7,1271.5,4963110000 -469,SPX,2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000 -470,SPX,2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000 -471,SPX,2011-01-04,1272.95,1274.12,1262.66,1270.2,4796420000 -472,SPX,2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000 -473,SPX,2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000 -474,SPX,2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000 -475,SPX,2010-12-29,1258.78,1262.6,1258.78,1259.78,2214380000 -476,SPX,2010-12-28,1259.1,1259.9,1256.22,1258.51,2478450000 -477,SPX,2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000 -478,SPX,2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000 -479,SPX,2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000 -480,SPX,2010-12-21,1249.43,1255.82,1249.43,1254.6,3479670000 -481,SPX,2010-12-20,1245.76,1250.2,1241.51,1247.08,3548140000 -482,SPX,2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000 -483,SPX,2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000 -484,SPX,2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000 -485,SPX,2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000 -486,SPX,2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000 -487,SPX,2010-12-10,1233.85,1240.4,1232.58,1240.4,4547310000 -488,SPX,2010-12-09,1230.14,1234.71,1226.85,1233.0,4522510000 -489,SPX,2010-12-08,1225.02,1228.93,1219.5,1228.28,4607590000 -490,SPX,2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630400 -491,SPX,2010-12-06,1223.87,1225.8,1220.67,1223.12,3527370000 -492,SPX,2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000 -493,SPX,2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000 -494,SPX,2010-12-01,1186.6,1207.61,1186.6,1206.07,4548110000 -495,SPX,2010-11-30,1182.96,1187.4,1174.14,1180.55,4284700000 -496,SPX,2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000 -497,SPX,2010-11-26,1194.16,1194.16,1186.93,1189.4,1613820000 -498,SPX,2010-11-24,1183.7,1198.62,1183.7,1198.35,3384250000 -499,SPX,2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000 -500,SPX,2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000 -501,SPX,2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000 -502,SPX,2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000 -503,SPX,2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000 -504,SPX,2010-11-16,1194.79,1194.79,1173.0,1178.34,5116380000 -505,SPX,2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000 -506,SPX,2010-11-12,1209.07,1210.5,1194.08,1199.21,4213620000 -507,SPX,2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000 -508,SPX,2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000 -509,SPX,2010-11-09,1223.59,1226.84,1208.94,1213.4,4848040000 -510,SPX,2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000 -511,SPX,2010-11-05,1221.2,1227.08,1220.29,1225.85,5637460000 -512,SPX,2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000 -513,SPX,2010-11-03,1193.79,1198.3,1183.56,1197.96,4665480000 -514,SPX,2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000 -515,SPX,2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000 -516,SPX,2010-10-29,1183.87,1185.46,1179.7,1183.26,3537880000 -517,SPX,2010-10-28,1184.47,1189.53,1177.1,1183.78,4283460000 -518,SPX,2010-10-27,1183.84,1183.84,1171.7,1182.45,4335670000 -519,SPX,2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000 -520,SPX,2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000 -521,SPX,2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000 -522,SPX,2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000 -523,SPX,2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000 -524,SPX,2010-10-19,1178.64,1178.64,1159.71,1165.9,5600120000 -525,SPX,2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000 -526,SPX,2010-10-15,1177.47,1181.2,1167.12,1176.19,5724910000 -527,SPX,2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000 -528,SPX,2010-10-13,1171.32,1184.38,1171.32,1178.1,4969410000 -529,SPX,2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000 -530,SPX,2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000 -531,SPX,2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000 -532,SPX,2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000 -533,SPX,2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000 -534,SPX,2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000 -535,SPX,2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000 -536,SPX,2010-10-01,1143.49,1150.3,1139.42,1146.24,4298910000 -537,SPX,2010-09-30,1145.97,1157.16,1136.08,1141.2,4284160000 -538,SPX,2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000 -539,SPX,2010-09-28,1142.31,1150.0,1132.09,1147.7,4025840000 -540,SPX,2010-09-27,1148.64,1149.92,1142.0,1142.16,3587860000 -541,SPX,2010-09-24,1131.69,1148.9,1131.69,1148.67,4123950000 -542,SPX,2010-09-23,1131.1,1136.77,1122.79,1124.83,3847850000 -543,SPX,2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000 -544,SPX,2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000 -545,SPX,2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000 -546,SPX,2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000 -547,SPX,2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000 -548,SPX,2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000 -549,SPX,2010-09-14,1121.16,1127.36,1115.58,1121.1,4521050000 -550,SPX,2010-09-13,1113.38,1123.87,1113.38,1121.9,4521050000 -551,SPX,2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000 -552,SPX,2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000 -553,SPX,2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000 -554,SPX,2010-09-07,1102.6,1102.6,1091.15,1091.84,3107380000 -555,SPX,2010-09-03,1093.61,1105.1,1093.61,1104.51,3534500000 -556,SPX,2010-09-02,1080.66,1090.1,1080.39,1090.1,3704210000 -557,SPX,2010-09-01,1049.72,1081.3,1049.72,1080.29,4396880000 -558,SPX,2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000 -559,SPX,2010-08-30,1062.9,1064.4,1048.79,1048.92,2917990000 -560,SPX,2010-08-27,1049.27,1065.21,1039.7,1064.59,4102460000 -561,SPX,2010-08-26,1056.28,1061.45,1045.4,1047.22,3646710000 -562,SPX,2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000 -563,SPX,2010-08-24,1063.2,1063.2,1046.68,1051.87,4436330000 -564,SPX,2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000 -565,SPX,2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000 -566,SPX,2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000 -567,SPX,2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000 -568,SPX,2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000 -569,SPX,2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000 -570,SPX,2010-08-13,1082.22,1086.25,1079.0,1079.25,3328890000 -571,SPX,2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000 -572,SPX,2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000 -573,SPX,2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000 -574,SPX,2010-08-09,1122.8,1129.24,1120.91,1127.79,3191630000 -575,SPX,2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000 -576,SPX,2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000 -577,SPX,2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000 -578,SPX,2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000 -579,SPX,2010-08-02,1107.53,1127.3,1107.53,1125.86,4144180000 -580,SPX,2010-07-30,1098.44,1106.44,1088.01,1101.6,4006450000 -581,SPX,2010-07-29,1108.07,1115.9,1092.82,1101.53,4612420000 -582,SPX,2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000 -583,SPX,2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000 -584,SPX,2010-07-26,1102.89,1115.01,1101.3,1115.01,4009650000 -585,SPX,2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000 -586,SPX,2010-07-22,1072.14,1097.5,1072.14,1093.67,4826900000 -587,SPX,2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000 -588,SPX,2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000 -589,SPX,2010-07-19,1066.85,1074.7,1061.11,1071.25,4089500000 -590,SPX,2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000 -591,SPX,2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000 -592,SPX,2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000 -593,SPX,2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000 -594,SPX,2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000 -595,SPX,2010-07-09,1070.5,1078.16,1068.1,1077.96,3506570000 -596,SPX,2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000 -597,SPX,2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000 -598,SPX,2010-07-06,1028.09,1042.5,1018.35,1028.06,4691240000 -599,SPX,2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000 -600,SPX,2010-07-01,1031.1,1033.58,1010.91,1027.37,6435770000 -601,SPX,2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000 -602,SPX,2010-06-29,1071.1,1071.1,1035.18,1041.24,6136700000 -603,SPX,2010-06-28,1077.5,1082.6,1071.45,1074.57,3896410000 -604,SPX,2010-06-25,1075.1,1083.56,1067.89,1076.76,5128840000 -605,SPX,2010-06-24,1090.93,1090.93,1071.6,1073.69,4814830000 -606,SPX,2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000 -607,SPX,2010-06-22,1113.9,1118.5,1094.18,1095.31,4514380000 -608,SPX,2010-06-21,1122.79,1131.23,1108.24,1113.2,4514360000 -609,SPX,2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000 -610,SPX,2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000 -611,SPX,2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000 -612,SPX,2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000 -613,SPX,2010-06-14,1095.0,1105.91,1089.03,1089.63,4425830000 -614,SPX,2010-06-11,1082.65,1092.25,1077.12,1091.6,4059280000 -615,SPX,2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000 -616,SPX,2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000 -617,SPX,2010-06-08,1050.81,1063.15,1042.17,1062.0,6192750000 -618,SPX,2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000 -619,SPX,2010-06-04,1098.43,1098.43,1060.5,1064.88,6180580000 -620,SPX,2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000 -621,SPX,2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000 -622,SPX,2010-06-01,1087.3,1094.77,1069.89,1070.71,5271480000 -623,SPX,2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000 -624,SPX,2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000 -625,SPX,2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000 -626,SPX,2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000 -627,SPX,2010-05-24,1084.78,1089.95,1072.7,1073.65,5224040000 -628,SPX,2010-05-21,1067.26,1090.16,1055.9,1087.69,5452130000 -629,SPX,2010-05-20,1107.34,1107.34,1071.58,1071.59,8328569600 -630,SPX,2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000 -631,SPX,2010-05-18,1138.78,1148.66,1117.2,1120.8,6170840000 -632,SPX,2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000 -633,SPX,2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000 -634,SPX,2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000 -635,SPX,2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000 -636,SPX,2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000 -637,SPX,2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000 -638,SPX,2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910400 -639,SPX,2010-05-06,1164.38,1167.58,1065.79,1128.15,10617809600 -640,SPX,2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000 -641,SPX,2010-05-04,1197.5,1197.5,1168.12,1173.6,6594720000 -642,SPX,2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000 -643,SPX,2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000 -644,SPX,2010-04-29,1193.3,1209.36,1193.3,1206.78,6059410000 -645,SPX,2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000 -646,SPX,2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000 -647,SPX,2010-04-26,1217.07,1219.8,1211.07,1212.05,5647760000 -648,SPX,2010-04-23,1207.87,1217.28,1205.1,1217.28,5326060000 -649,SPX,2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000 -650,SPX,2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000 -651,SPX,2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000 -652,SPX,2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000 -653,SPX,2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470400 -654,SPX,2010-04-15,1210.77,1213.92,1208.5,1211.67,5995330000 -655,SPX,2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000 -656,SPX,2010-04-13,1195.94,1199.04,1188.82,1197.3,5403580000 -657,SPX,2010-04-12,1194.94,1199.2,1194.71,1196.48,4607090000 -658,SPX,2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000 -659,SPX,2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000 -660,SPX,2010-04-07,1188.23,1189.6,1177.25,1182.45,5101430000 -661,SPX,2010-04-06,1186.01,1191.8,1182.77,1189.44,4086180000 -662,SPX,2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000 -663,SPX,2010-04-01,1171.23,1181.43,1170.69,1178.1,4006870000 -664,SPX,2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000 -665,SPX,2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000 -666,SPX,2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000 -667,SPX,2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000 -668,SPX,2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000 -669,SPX,2010-03-24,1172.7,1173.04,1166.01,1167.72,4705750000 -670,SPX,2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000 -671,SPX,2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000 -672,SPX,2010-03-19,1166.68,1169.2,1155.33,1159.9,5212410000 -673,SPX,2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000 -674,SPX,2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000 -675,SPX,2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000 -676,SPX,2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000 -677,SPX,2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000 -678,SPX,2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000 -679,SPX,2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000 -680,SPX,2010-03-09,1137.56,1145.37,1134.9,1140.45,5185570000 -681,SPX,2010-03-08,1138.4,1141.05,1136.77,1138.5,3774680000 -682,SPX,2010-03-05,1125.12,1139.38,1125.12,1138.7,4133000000 -683,SPX,2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000 -684,SPX,2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000 -685,SPX,2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000 -686,SPX,2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000 -687,SPX,2010-02-26,1103.1,1107.24,1097.56,1104.49,3945190000 -688,SPX,2010-02-25,1101.24,1103.5,1086.02,1102.94,4521130000 -689,SPX,2010-02-24,1095.89,1106.42,1095.5,1105.24,4168360000 -690,SPX,2010-02-23,1107.49,1108.58,1092.18,1094.6,4521050000 -691,SPX,2010-02-22,1110.0,1112.29,1105.38,1108.01,3814440000 -692,SPX,2010-02-19,1105.49,1112.42,1100.8,1109.17,3944280000 -693,SPX,2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000 -694,SPX,2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000 -695,SPX,2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000 -696,SPX,2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000 -697,SPX,2010-02-11,1067.1,1080.04,1060.59,1078.47,4400870000 -698,SPX,2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000 -699,SPX,2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000 -700,SPX,2010-02-08,1065.51,1071.2,1056.51,1056.74,4089820000 -701,SPX,2010-02-05,1064.12,1067.13,1044.5,1066.19,6438900000 -702,SPX,2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000 -703,SPX,2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000 -704,SPX,2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000 -705,SPX,2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000 -706,SPX,2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000 -707,SPX,2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000 -708,SPX,2010-01-27,1091.94,1099.51,1083.11,1097.5,5319120000 -709,SPX,2010-01-26,1095.8,1103.69,1089.86,1092.17,4731910000 -710,SPX,2010-01-25,1092.4,1102.97,1092.4,1096.78,4481390000 -711,SPX,2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000 -712,SPX,2010-01-21,1138.68,1141.58,1114.84,1116.48,6874289600 -713,SPX,2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000 -714,SPX,2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000 -715,SPX,2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000 -716,SPX,2010-01-14,1145.68,1150.41,1143.8,1148.46,3915200000 -717,SPX,2010-01-13,1137.31,1148.4,1133.18,1145.68,4170360000 -718,SPX,2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000 -719,SPX,2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000 -720,SPX,2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000 -721,SPX,2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000 -722,SPX,2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000 -723,SPX,2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000 -724,SPX,2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000 -725,SPX,2009-12-31,1126.6,1127.64,1114.81,1115.1,2076990000 -726,SPX,2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000 -727,SPX,2009-12-29,1128.55,1130.38,1126.08,1126.2,2491020000 -728,SPX,2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000 -729,SPX,2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000 -730,SPX,2009-12-23,1118.84,1121.58,1116.0,1120.59,3166870000 -731,SPX,2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000 -732,SPX,2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000 -733,SPX,2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000 -734,SPX,2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070400 -735,SPX,2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000 -736,SPX,2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000 -737,SPX,2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000 -738,SPX,2009-12-11,1103.96,1108.5,1101.34,1106.41,3791090000 -739,SPX,2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000 -740,SPX,2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000 -741,SPX,2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000 -742,SPX,2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000 -743,SPX,2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000 -744,SPX,2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000 -745,SPX,2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000 -746,SPX,2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000 -747,SPX,2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000 -748,SPX,2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000 -749,SPX,2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000 -750,SPX,2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000 -751,SPX,2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000 -752,SPX,2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000 -753,SPX,2009-11-19,1106.44,1106.44,1088.4,1094.9,4178030000 -754,SPX,2009-11-18,1109.44,1111.1,1102.7,1109.8,4293340000 -755,SPX,2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000 -756,SPX,2009-11-16,1094.13,1113.69,1094.13,1109.3,4565850000 -757,SPX,2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000 -758,SPX,2009-11-12,1098.31,1101.97,1084.9,1087.24,4160250000 -759,SPX,2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000 -760,SPX,2009-11-10,1091.86,1096.42,1087.4,1093.01,4394770000 -761,SPX,2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000 -762,SPX,2009-11-06,1064.95,1071.48,1059.32,1069.3,4277130000 -763,SPX,2009-11-05,1047.3,1066.65,1047.3,1066.63,4848350000 -764,SPX,2009-11-04,1047.14,1061.0,1045.15,1046.5,5635510000 -765,SPX,2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000 -766,SPX,2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000 -767,SPX,2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000 -768,SPX,2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000 -769,SPX,2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000 -770,SPX,2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000 -771,SPX,2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000 -772,SPX,2009-10-23,1095.62,1095.83,1075.49,1079.6,4767460000 -773,SPX,2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000 -774,SPX,2009-10-21,1090.36,1101.36,1080.77,1081.4,5616290000 -775,SPX,2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000 -776,SPX,2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000 -777,SPX,2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000 -778,SPX,2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000 -779,SPX,2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000 -780,SPX,2009-10-13,1074.96,1075.3,1066.71,1073.19,4320480000 -781,SPX,2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000 -782,SPX,2009-10-09,1065.28,1071.51,1063.0,1071.49,3763780000 -783,SPX,2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000 -784,SPX,2009-10-07,1053.65,1058.02,1050.1,1057.58,4238220000 -785,SPX,2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000 -786,SPX,2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000 -787,SPX,2009-10-02,1029.71,1030.6,1019.95,1025.21,5583240000 -788,SPX,2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000 -789,SPX,2009-09-30,1061.02,1063.4,1046.47,1057.08,5998860000 -790,SPX,2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000 -791,SPX,2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000 -792,SPX,2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000 -793,SPX,2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000 -794,SPX,2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000 -795,SPX,2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000 -796,SPX,2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000 -797,SPX,2009-09-18,1066.6,1071.52,1064.27,1068.3,5607970000 -798,SPX,2009-09-17,1067.87,1074.77,1061.2,1065.49,6668110000 -799,SPX,2009-09-16,1053.99,1068.76,1052.87,1068.76,6793529600 -800,SPX,2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000 -801,SPX,2009-09-14,1040.15,1049.74,1035.0,1049.34,4979610000 -802,SPX,2009-09-11,1043.92,1048.18,1038.4,1042.73,4922600000 -803,SPX,2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000 -804,SPX,2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000 -805,SPX,2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000 -806,SPX,2009-09-04,1003.84,1016.48,1001.65,1016.4,4097370000 -807,SPX,2009-09-03,996.12,1003.43,992.25,1003.24,4624280000 -808,SPX,2009-09-02,996.07,1000.34,991.97,994.75,5842730000 -809,SPX,2009-09-01,1019.52,1028.45,996.28,998.04,6862360000 -810,SPX,2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000 -811,SPX,2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000 -812,SPX,2009-08-27,1027.81,1033.33,1016.2,1030.98,5785880000 -813,SPX,2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000 -814,SPX,2009-08-25,1026.63,1037.75,1026.21,1028.0,5768740000 -815,SPX,2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000 -816,SPX,2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000 -817,SPX,2009-08-20,996.41,1008.92,996.39,1007.37,4893160000 -818,SPX,2009-08-19,986.88,999.61,980.62,996.46,4257000000 -819,SPX,2009-08-18,980.62,991.2,980.62,989.67,4198970000 -820,SPX,2009-08-17,998.18,998.18,978.51,979.73,4088570000 -821,SPX,2009-08-14,1012.23,1012.6,994.6,1004.09,4940750000 -822,SPX,2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000 -823,SPX,2009-08-12,994.0,1012.78,993.36,1005.81,5498170000 -824,SPX,2009-08-11,1005.77,1005.77,992.4,994.35,5773160000 -825,SPX,2009-08-10,1008.89,1010.12,1000.99,1007.1,5406080000 -826,SPX,2009-08-07,999.83,1018.0,999.83,1010.48,6827089600 -827,SPX,2009-08-06,1004.06,1008.0,992.49,997.08,6753380000 -828,SPX,2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000 -829,SPX,2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000 -830,SPX,2009-08-03,990.22,1003.61,990.22,1002.63,5603440000 -831,SPX,2009-07-31,986.8,993.18,982.85,987.48,5139070000 -832,SPX,2009-07-30,976.01,996.68,976.01,986.75,6035180000 -833,SPX,2009-07-29,977.66,977.76,968.65,975.15,5178770000 -834,SPX,2009-07-28,981.48,982.35,969.35,979.62,5490350000 -835,SPX,2009-07-27,978.63,982.49,972.29,982.18,4631290000 -836,SPX,2009-07-24,972.16,979.79,965.95,979.26,4458300000 -837,SPX,2009-07-23,954.07,979.42,953.27,976.29,5761650000 -838,SPX,2009-07-22,953.4,959.83,947.75,954.07,4634100000 -839,SPX,2009-07-21,951.97,956.53,943.22,954.58,5309300000 -840,SPX,2009-07-20,942.07,951.62,940.99,951.13,4853150000 -841,SPX,2009-07-17,940.56,941.89,934.65,940.38,5141380000 -842,SPX,2009-07-16,930.17,943.96,927.45,940.74,4898640000 -843,SPX,2009-07-15,910.15,933.95,910.15,932.68,5238830000 -844,SPX,2009-07-14,900.77,905.84,896.5,905.84,4149030000 -845,SPX,2009-07-13,879.57,901.05,875.32,901.05,4499440000 -846,SPX,2009-07-10,880.03,883.57,872.81,879.13,3912080000 -847,SPX,2009-07-09,881.28,887.86,878.45,882.68,4347170000 -848,SPX,2009-07-08,881.9,886.8,869.32,879.56,5721780000 -849,SPX,2009-07-07,898.6,898.6,879.93,881.03,4673300000 -850,SPX,2009-07-06,894.27,898.72,886.36,898.72,4712580000 -851,SPX,2009-07-02,921.24,921.24,896.42,896.42,3931000000 -852,SPX,2009-07-01,920.82,931.92,920.82,923.33,3919400000 -853,SPX,2009-06-30,927.15,930.01,912.86,919.32,4627570000 -854,SPX,2009-06-29,919.86,927.99,916.18,927.23,4211760000 -855,SPX,2009-06-26,918.84,922.0,913.03,918.9,6076660000 -856,SPX,2009-06-25,899.45,921.42,896.27,920.26,4911240000 -857,SPX,2009-06-24,896.31,910.85,896.31,900.94,4636720000 -858,SPX,2009-06-23,893.46,898.69,888.86,895.1,5071020000 -859,SPX,2009-06-22,918.13,918.13,893.04,893.04,4903940000 -860,SPX,2009-06-19,919.96,927.09,915.8,921.23,5713390000 -861,SPX,2009-06-18,910.86,921.93,907.94,918.37,4684010000 -862,SPX,2009-06-17,911.89,918.44,903.78,910.71,5523650000 -863,SPX,2009-06-16,925.6,928.0,911.6,911.97,4951200000 -864,SPX,2009-06-15,942.45,942.45,919.65,923.72,4697880000 -865,SPX,2009-06-12,943.44,946.3,935.66,946.21,4528120000 -866,SPX,2009-06-11,939.04,956.23,939.04,944.89,5500840000 -867,SPX,2009-06-10,942.73,949.77,927.97,939.15,5379420000 -868,SPX,2009-06-09,940.35,946.92,936.15,942.43,4439950000 -869,SPX,2009-06-08,938.12,946.33,926.44,939.14,4483430000 -870,SPX,2009-06-05,945.67,951.69,934.13,940.09,5277910000 -871,SPX,2009-06-04,932.49,942.47,929.32,942.46,5352890000 -872,SPX,2009-06-03,942.51,942.51,923.85,931.76,5323770000 -873,SPX,2009-06-02,942.87,949.38,938.46,944.74,5987340000 -874,SPX,2009-06-01,923.26,947.77,923.26,942.87,6370440000 -875,SPX,2009-05-29,907.02,920.02,903.56,919.14,6050420000 -876,SPX,2009-05-28,892.96,909.45,887.6,906.83,5738980000 -877,SPX,2009-05-27,909.95,913.84,891.87,893.06,5698800000 -878,SPX,2009-05-26,887.0,911.76,881.46,910.33,5667050000 -879,SPX,2009-05-22,888.68,896.65,883.75,887.0,5155320000 -880,SPX,2009-05-21,900.42,900.42,879.61,888.33,6019840000 -881,SPX,2009-05-20,908.62,924.6,901.37,903.47,8205060000 -882,SPX,2009-05-19,909.67,916.39,905.22,908.13,6616270000 -883,SPX,2009-05-18,886.07,910.0,886.07,909.71,5702150000 -884,SPX,2009-05-15,892.76,896.97,878.94,882.88,5439720000 -885,SPX,2009-05-14,884.24,898.36,882.52,893.07,6134870000 -886,SPX,2009-05-13,905.4,905.4,882.8,883.92,7091820000 -887,SPX,2009-05-12,910.52,915.57,896.46,908.35,6871750400 -888,SPX,2009-05-11,922.99,922.99,908.68,909.24,6150600000 -889,SPX,2009-05-08,909.03,930.17,909.03,929.23,8163280000 -890,SPX,2009-05-07,919.58,929.58,901.36,907.39,9120100000 -891,SPX,2009-05-06,903.95,920.28,903.95,919.53,8555040000 -892,SPX,2009-05-05,906.1,907.7,897.34,903.8,6882860000 -893,SPX,2009-05-04,879.21,907.85,879.21,907.24,7038840000 -894,SPX,2009-05-01,872.74,880.48,866.1,877.52,5312170000 -895,SPX,2009-04-30,876.59,888.7,868.51,872.81,6862540000 -896,SPX,2009-04-29,856.85,882.06,856.85,873.64,6101620000 -897,SPX,2009-04-28,854.48,864.48,847.12,855.16,6328000000 -898,SPX,2009-04-27,862.82,868.83,854.65,857.51,5613460000 -899,SPX,2009-04-24,853.91,871.8,853.91,866.23,7114440000 -900,SPX,2009-04-23,844.62,852.87,835.45,851.92,6563100000 -901,SPX,2009-04-22,847.26,861.78,840.57,843.55,7327860000 -902,SPX,2009-04-21,831.25,850.09,826.83,850.08,7436489600 -903,SPX,2009-04-20,868.27,868.27,832.39,832.39,6973960000 -904,SPX,2009-04-17,865.18,875.63,860.87,869.6,7352009600 -905,SPX,2009-04-16,854.54,870.35,847.04,865.3,6598670000 -906,SPX,2009-04-15,839.44,852.93,835.58,852.06,6241100000 -907,SPX,2009-04-14,856.88,856.88,840.25,841.5,7569840000 -908,SPX,2009-04-13,855.33,864.31,845.35,858.73,6434890000 -909,SPX,2009-04-09,829.29,856.91,829.29,856.56,7600710400 -910,SPX,2009-04-08,816.76,828.42,814.84,825.16,5938460000 -911,SPX,2009-04-07,834.12,834.12,814.53,815.55,5155580000 -912,SPX,2009-04-06,839.75,839.75,822.79,835.48,6210000000 -913,SPX,2009-04-03,835.13,842.5,826.7,842.5,5855640000 -914,SPX,2009-04-02,814.53,845.61,814.53,834.38,7542809600 -915,SPX,2009-04-01,793.59,813.62,783.32,811.08,6034140000 -916,SPX,2009-03-31,790.88,810.48,790.88,797.87,6089100000 -917,SPX,2009-03-30,809.07,809.07,779.81,787.53,5912660000 -918,SPX,2009-03-27,828.68,828.68,813.43,815.94,5600210000 -919,SPX,2009-03-26,814.06,832.98,814.06,832.86,6992960000 -920,SPX,2009-03-25,806.81,826.78,791.37,813.88,7687180000 -921,SPX,2009-03-24,820.6,823.65,805.48,806.12,6767980000 -922,SPX,2009-03-23,772.31,823.37,772.31,822.92,7715769600 -923,SPX,2009-03-20,784.58,788.91,766.2,768.54,7643720000 -924,SPX,2009-03-19,797.92,803.24,781.82,784.04,9033870400 -925,SPX,2009-03-18,776.01,803.04,765.64,794.35,9098449600 -926,SPX,2009-03-17,753.88,778.12,749.93,778.12,6156800000 -927,SPX,2009-03-16,758.84,774.53,753.37,753.89,7883540000 -928,SPX,2009-03-13,751.97,758.29,742.46,756.55,6787089600 -929,SPX,2009-03-12,720.89,752.63,714.76,750.74,7326630400 -930,SPX,2009-03-11,719.59,731.92,713.85,721.36,7287809600 -931,SPX,2009-03-10,679.28,719.6,679.28,719.6,8618329600 -932,SPX,2009-03-09,680.76,695.27,672.88,676.53,7277320000 -933,SPX,2009-03-06,684.04,699.09,666.79,683.38,7331830400 -934,SPX,2009-03-05,708.27,708.27,677.93,682.55,7507249600 -935,SPX,2009-03-04,698.6,724.12,698.6,712.87,7673620000 -936,SPX,2009-03-03,704.44,711.67,692.3,696.33,7583230400 -937,SPX,2009-03-02,729.57,729.57,699.7,700.82,7868289600 -938,SPX,2009-02-27,749.93,751.27,734.52,735.09,8926480000 -939,SPX,2009-02-26,765.76,779.42,751.75,752.83,7599969600 -940,SPX,2009-02-25,770.64,780.12,752.89,764.9,7483640000 -941,SPX,2009-02-24,744.69,775.49,744.69,773.14,7234489600 -942,SPX,2009-02-23,773.25,777.85,742.37,743.33,6509300000 -943,SPX,2009-02-20,775.87,778.69,754.25,770.05,8210590400 -944,SPX,2009-02-19,787.91,797.58,777.03,778.94,5746940000 -945,SPX,2009-02-18,791.06,796.17,780.43,788.42,5740710000 -946,SPX,2009-02-17,818.61,818.61,789.17,789.17,5907820000 -947,SPX,2009-02-13,833.95,839.43,825.21,826.84,5296650000 -948,SPX,2009-02-12,829.91,835.48,808.06,835.19,6476460000 -949,SPX,2009-02-11,827.41,838.22,822.3,833.74,5926460000 -950,SPX,2009-02-10,866.87,868.05,822.99,827.16,6770169600 -951,SPX,2009-02-09,868.24,875.01,861.65,869.89,5574370000 -952,SPX,2009-02-06,846.09,870.75,845.42,868.6,6484100000 -953,SPX,2009-02-05,831.75,850.55,819.91,845.85,6624030000 -954,SPX,2009-02-04,837.77,851.85,829.18,832.23,6420450000 -955,SPX,2009-02-03,825.69,842.6,821.98,838.51,5886310000 -956,SPX,2009-02-02,823.09,830.78,812.87,825.44,5673270000 -957,SPX,2009-01-30,845.69,851.66,821.67,825.88,5350580000 -958,SPX,2009-01-29,868.89,868.89,844.15,845.14,5067060000 -959,SPX,2009-01-28,845.73,877.86,845.73,874.09,6199180000 -960,SPX,2009-01-27,837.3,850.45,835.4,845.71,5353260000 -961,SPX,2009-01-26,832.5,852.53,827.69,836.57,6039940000 -962,SPX,2009-01-23,822.16,838.61,806.07,831.95,5832160000 -963,SPX,2009-01-22,839.74,839.74,811.29,827.5,5843830000 -964,SPX,2009-01-21,806.77,841.72,804.3,840.24,6467830000 -965,SPX,2009-01-20,849.64,849.64,804.47,805.22,6375230000 -966,SPX,2009-01-16,844.45,858.13,830.66,850.12,6786040000 -967,SPX,2009-01-15,841.99,851.59,817.04,843.74,7807350400 -968,SPX,2009-01-14,867.28,867.28,836.93,842.62,5407880000 -969,SPX,2009-01-13,869.79,877.02,862.02,871.79,5017470000 -970,SPX,2009-01-12,890.4,890.4,864.32,870.26,4725050000 -971,SPX,2009-01-09,909.91,911.93,888.31,890.35,4716500000 -972,SPX,2009-01-08,905.73,910.0,896.81,909.73,4991550000 -973,SPX,2009-01-07,927.45,927.45,902.37,906.65,4704940000 -974,SPX,2009-01-06,931.17,943.85,927.28,934.7,5392620000 -975,SPX,2009-01-05,929.17,936.63,919.53,927.45,5413910000 -976,SPX,2009-01-02,902.99,934.73,899.35,931.8,4048270000 -977,SPX,2008-12-31,890.59,910.32,889.67,903.25,4172940000 -978,SPX,2008-12-30,870.58,891.12,870.58,890.64,3627800000 -979,SPX,2008-12-29,872.37,873.7,857.07,869.42,3323430000 -980,SPX,2008-12-26,869.51,873.74,866.52,872.8,1880050000 -981,SPX,2008-12-24,863.87,869.79,861.44,868.15,1546550000 -982,SPX,2008-12-23,874.31,880.44,860.1,863.16,4051970000 -983,SPX,2008-12-22,887.2,887.37,857.09,871.63,4869850000 -984,SPX,2008-12-19,886.96,905.47,883.02,887.88,6705310000 -985,SPX,2008-12-18,905.98,911.02,877.44,885.28,5675000000 -986,SPX,2008-12-17,908.16,918.85,895.94,904.42,5907380000 -987,SPX,2008-12-16,871.53,914.66,871.53,913.18,6009780000 -988,SPX,2008-12-15,881.07,884.63,857.72,868.57,4982390000 -989,SPX,2008-12-12,871.79,883.24,851.35,879.73,5959590000 -990,SPX,2008-12-11,898.35,904.63,868.73,873.59,5513840000 -991,SPX,2008-12-10,892.17,908.27,885.45,899.24,5942130000 -992,SPX,2008-12-09,906.48,916.26,885.38,888.67,5693110000 -993,SPX,2008-12-08,882.71,918.57,882.71,909.7,6553600000 -994,SPX,2008-12-05,844.43,879.42,818.41,876.07,6165370000 -995,SPX,2008-12-04,869.75,875.6,833.6,845.22,5860390000 -996,SPX,2008-12-03,843.6,873.12,827.6,870.74,6221880000 -997,SPX,2008-12-02,817.94,850.54,817.94,848.81,6170100000 -998,SPX,2008-12-01,888.61,888.61,815.69,816.21,6052010000 -999,SPX,2008-11-28,886.89,896.25,881.21,896.24,2740860000 -1000,SPX,2008-11-26,852.9,887.68,841.37,887.68,5793260000 -1001,SPX,2008-11-25,853.4,868.94,834.99,857.39,6952700000 -1002,SPX,2008-11-24,801.2,865.6,801.2,851.81,7879440000 -1003,SPX,2008-11-21,755.84,801.2,741.02,800.03,9495900000 -1004,SPX,2008-11-20,805.87,820.52,747.78,752.44,9093740000 -1005,SPX,2008-11-19,859.03,864.57,806.18,806.58,6548600000 -1006,SPX,2008-11-18,852.34,865.9,826.84,859.12,6679470000 -1007,SPX,2008-11-17,873.23,882.29,848.98,850.75,4927490000 -1008,SPX,2008-11-14,904.36,916.88,869.88,873.29,5881030000 -1009,SPX,2008-11-13,853.13,913.01,818.69,911.29,7849120000 -1010,SPX,2008-11-12,893.39,893.39,850.48,852.3,5764180000 -1011,SPX,2008-11-11,917.15,917.15,884.9,898.95,4998340000 -1012,SPX,2008-11-10,936.75,951.95,907.47,919.21,4572000000 -1013,SPX,2008-11-07,907.44,931.46,906.9,930.99,4931640000 -1014,SPX,2008-11-06,952.4,952.4,899.73,904.88,6102230000 -1015,SPX,2008-11-05,1001.84,1001.84,949.86,952.77,5426640000 -1016,SPX,2008-11-04,971.31,1007.51,971.31,1005.75,5531290000 -1017,SPX,2008-11-03,968.67,975.57,958.82,966.3,4492280000 -1018,SPX,2008-10-31,953.11,984.38,944.59,968.75,6394350000 -1019,SPX,2008-10-30,939.38,963.23,928.5,954.09,6175830000 -1020,SPX,2008-10-29,939.51,969.97,922.26,930.09,7077800000 -1021,SPX,2008-10-28,848.92,940.51,845.27,940.51,7096950400 -1022,SPX,2008-10-27,874.28,893.78,846.75,848.92,5558050000 -1023,SPX,2008-10-24,895.22,896.3,852.85,876.77,6550050000 -1024,SPX,2008-10-23,899.08,922.83,858.44,908.11,7184180000 -1025,SPX,2008-10-22,951.67,951.67,875.81,896.78,6147980000 -1026,SPX,2008-10-21,980.4,985.44,952.47,955.05,5121830000 -1027,SPX,2008-10-20,943.51,985.4,943.51,985.4,5175640000 -1028,SPX,2008-10-17,942.29,984.64,918.74,940.55,6581780000 -1029,SPX,2008-10-16,909.53,947.71,865.83,946.43,7984500000 -1030,SPX,2008-10-15,994.6,994.6,903.99,907.84,6542330000 -1031,SPX,2008-10-14,1009.97,1044.31,972.07,998.01,8161990400 -1032,SPX,2008-10-13,912.75,1006.93,912.75,1003.35,7263369600 -1033,SPX,2008-10-10,902.31,936.36,839.8,899.22,11456230400 -1034,SPX,2008-10-09,988.42,1005.25,909.19,909.92,6819000000 -1035,SPX,2008-10-08,988.91,1021.06,970.97,984.94,8716329600 -1036,SPX,2008-10-07,1057.6,1072.91,996.23,996.23,7069209600 -1037,SPX,2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000 -1038,SPX,2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000 -1039,SPX,2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000 -1040,SPX,2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000 -1041,SPX,2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000 -1042,SPX,2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000 -1043,SPX,2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000 -1044,SPX,2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000 -1045,SPX,2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000 -1046,SPX,2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000 -1047,SPX,2008-09-22,1255.37,1255.37,1205.61,1207.09,5332130000 -1048,SPX,2008-09-19,1213.11,1265.12,1213.11,1255.08,9387169600 -1049,SPX,2008-09-18,1157.08,1211.14,1133.5,1206.51,10082689600 -1050,SPX,2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870400 -1051,SPX,2008-09-16,1188.31,1214.84,1169.28,1213.6,9459830400 -1052,SPX,2008-09-15,1250.92,1250.92,1192.7,1192.7,8279510400 -1053,SPX,2008-09-12,1245.88,1255.09,1233.81,1251.7,6273260000 -1054,SPX,2008-09-11,1229.04,1249.98,1211.54,1249.05,6869249600 -1055,SPX,2008-09-10,1227.5,1243.9,1221.6,1232.04,6543440000 -1056,SPX,2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630400 -1057,SPX,2008-09-08,1249.5,1274.42,1247.12,1267.79,7351340000 -1058,SPX,2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000 -1059,SPX,2008-09-04,1271.8,1271.8,1232.83,1236.83,5212500000 -1060,SPX,2008-09-03,1276.61,1280.6,1265.59,1274.98,5056980000 -1061,SPX,2008-09-02,1287.83,1303.04,1272.2,1277.58,4783560000 -1062,SPX,2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000 -1063,SPX,2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000 -1064,SPX,2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000 -1065,SPX,2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000 -1066,SPX,2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000 -1067,SPX,2008-08-22,1277.59,1293.09,1277.59,1292.2,3741070000 -1068,SPX,2008-08-21,1271.07,1281.4,1265.22,1277.72,4032590000 -1069,SPX,2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000 -1070,SPX,2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000 -1071,SPX,2008-08-18,1298.14,1300.22,1274.51,1278.6,3829290000 -1072,SPX,2008-08-15,1293.85,1302.05,1290.74,1298.2,4041820000 -1073,SPX,2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000 -1074,SPX,2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000 -1075,SPX,2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000 -1076,SPX,2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000 -1077,SPX,2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000 -1078,SPX,2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000 -1079,SPX,2008-08-06,1283.99,1291.67,1276.0,1289.19,4873420000 -1080,SPX,2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000 -1081,SPX,2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000 -1082,SPX,2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000 -1083,SPX,2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000 -1084,SPX,2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000 -1085,SPX,2008-07-29,1236.38,1263.2,1236.38,1263.2,5414240000 -1086,SPX,2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000 -1087,SPX,2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000 -1088,SPX,2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000 -1089,SPX,2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000 -1090,SPX,2008-07-22,1257.08,1277.42,1248.83,1277.0,6180230000 -1091,SPX,2008-07-21,1261.82,1267.74,1255.7,1260.0,4630640000 -1092,SPX,2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000 -1093,SPX,2008-07-17,1246.31,1262.31,1241.49,1260.32,7365209600 -1094,SPX,2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630400 -1095,SPX,2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000 -1096,SPX,2008-07-14,1241.61,1253.5,1225.01,1228.3,5434860000 -1097,SPX,2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000 -1098,SPX,2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000 -1099,SPX,2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000 -1100,SPX,2008-07-08,1251.84,1274.17,1242.84,1273.7,6034110000 -1101,SPX,2008-07-07,1262.9,1273.95,1240.68,1252.31,5265420000 -1102,SPX,2008-07-03,1262.96,1271.48,1252.01,1262.9,3247590000 -1103,SPX,2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000 -1104,SPX,2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000 -1105,SPX,2008-06-30,1278.06,1290.31,1274.86,1280.0,5032330000 -1106,SPX,2008-06-27,1283.6,1289.45,1272.0,1278.38,6208260000 -1107,SPX,2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000 -1108,SPX,2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000 -1109,SPX,2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000 -1110,SPX,2008-06-23,1319.77,1323.78,1315.31,1318.0,4186370000 -1111,SPX,2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000 -1112,SPX,2008-06-19,1336.89,1347.66,1330.5,1342.83,4811670000 -1113,SPX,2008-06-18,1349.59,1349.59,1333.4,1337.81,4573570000 -1114,SPX,2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000 -1115,SPX,2008-06-16,1358.85,1364.7,1352.07,1360.14,3706940000 -1116,SPX,2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000 -1117,SPX,2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000 -1118,SPX,2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000 -1119,SPX,2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000 -1120,SPX,2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000 -1121,SPX,2008-06-06,1400.06,1400.06,1359.9,1360.68,4771660000 -1122,SPX,2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000 -1123,SPX,2008-06-04,1376.26,1388.18,1371.74,1377.2,4338640000 -1124,SPX,2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000 -1125,SPX,2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000 -1126,SPX,2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000 -1127,SPX,2008-05-29,1390.5,1406.32,1388.59,1398.26,3894440000 -1128,SPX,2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000 -1129,SPX,2008-05-27,1375.97,1387.4,1373.07,1385.35,3588860000 -1130,SPX,2008-05-23,1392.2,1392.2,1373.72,1375.93,3516380000 -1131,SPX,2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000 -1132,SPX,2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000 -1133,SPX,2008-05-20,1424.49,1424.49,1409.09,1413.4,3854320000 -1134,SPX,2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000 -1135,SPX,2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000 -1136,SPX,2008-05-15,1408.36,1424.4,1406.87,1423.57,3836480000 -1137,SPX,2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000 -1138,SPX,2008-05-13,1404.4,1406.3,1396.26,1403.04,4018590000 -1139,SPX,2008-05-12,1389.4,1404.06,1386.2,1403.58,3370630000 -1140,SPX,2008-05-09,1394.9,1394.9,1384.11,1388.28,3518620000 -1141,SPX,2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000 -1142,SPX,2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000 -1143,SPX,2008-05-06,1405.6,1421.57,1397.1,1418.26,3924100000 -1144,SPX,2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000 -1145,SPX,2008-05-02,1409.16,1422.72,1406.25,1413.9,3953030000 -1146,SPX,2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000 -1147,SPX,2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000 -1148,SPX,2008-04-29,1395.61,1397.0,1386.7,1390.94,3815320000 -1149,SPX,2008-04-28,1397.96,1402.9,1394.4,1396.37,3607000000 -1150,SPX,2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000 -1151,SPX,2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000 -1152,SPX,2008-04-23,1378.4,1387.87,1372.24,1379.93,4103610000 -1153,SPX,2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000 -1154,SPX,2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000 -1155,SPX,2008-04-18,1369.0,1395.9,1369.0,1390.33,4222380000 -1156,SPX,2008-04-17,1363.37,1368.6,1357.25,1365.56,3713880000 -1157,SPX,2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000 -1158,SPX,2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000 -1159,SPX,2008-04-14,1332.2,1335.64,1326.16,1328.32,3565020000 -1160,SPX,2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000 -1161,SPX,2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000 -1162,SPX,2008-04-09,1365.5,1368.39,1349.97,1354.49,3556670000 -1163,SPX,2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000 -1164,SPX,2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000 -1165,SPX,2008-04-04,1369.85,1380.91,1362.83,1370.4,3703100000 -1166,SPX,2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000 -1167,SPX,2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000 -1168,SPX,2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000 -1169,SPX,2008-03-31,1315.92,1328.52,1312.81,1322.7,4188990000 -1170,SPX,2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000 -1171,SPX,2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000 -1172,SPX,2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000 -1173,SPX,2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000 -1174,SPX,2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000 -1175,SPX,2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000 -1176,SPX,2008-03-19,1330.97,1341.51,1298.42,1298.42,1203830000 -1177,SPX,2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000 -1178,SPX,2008-03-17,1283.21,1287.5,1256.98,1276.6,5683010000 -1179,SPX,2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000 -1180,SPX,2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000 -1181,SPX,2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000 -1182,SPX,2008-03-11,1274.4,1320.65,1274.4,1320.65,5109080000 -1183,SPX,2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000 -1184,SPX,2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000 -1185,SPX,2008-03-06,1332.2,1332.2,1303.42,1304.34,4323460000 -1186,SPX,2008-03-05,1327.69,1344.19,1320.22,1333.7,4277710000 -1187,SPX,2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000 -1188,SPX,2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000 -1189,SPX,2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000 -1190,SPX,2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000 -1191,SPX,2008-02-27,1378.95,1388.34,1372.0,1380.02,3904700000 -1192,SPX,2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000 -1193,SPX,2008-02-25,1352.75,1374.36,1346.03,1371.8,3866350000 -1194,SPX,2008-02-22,1344.22,1354.3,1327.04,1353.11,3572660000 -1195,SPX,2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000 -1196,SPX,2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000 -1197,SPX,2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000 -1198,SPX,2008-02-15,1347.52,1350.0,1338.13,1349.99,3583300000 -1199,SPX,2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000 -1200,SPX,2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000 -1201,SPX,2008-02-12,1340.55,1362.1,1339.36,1348.86,4044640000 -1202,SPX,2008-02-11,1331.92,1341.4,1320.32,1339.13,3593140000 -1203,SPX,2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000 -1204,SPX,2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000 -1205,SPX,2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000 -1206,SPX,2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000 -1207,SPX,2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000 -1208,SPX,2008-02-01,1378.6,1396.02,1375.93,1395.42,4650770000 -1209,SPX,2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000 -1210,SPX,2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000 -1211,SPX,2008-01-29,1355.94,1364.93,1350.19,1362.3,4232960000 -1212,SPX,2008-01-28,1330.7,1353.97,1322.26,1353.96,4100930000 -1213,SPX,2008-01-25,1357.32,1368.56,1327.5,1330.61,4882250000 -1214,SPX,2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000 -1215,SPX,2008-01-23,1310.41,1339.09,1270.05,1338.6,3241680000 -1216,SPX,2008-01-22,1312.94,1322.09,1274.29,1310.5,6544690000 -1217,SPX,2008-01-18,1333.9,1350.28,1312.51,1325.19,6004840000 -1218,SPX,2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000 -1219,SPX,2008-01-16,1377.41,1391.99,1364.27,1373.2,5440620000 -1220,SPX,2008-01-15,1411.88,1411.88,1380.6,1380.95,4601640000 -1221,SPX,2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000 -1222,SPX,2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000 -1223,SPX,2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000 -1224,SPX,2008-01-09,1390.25,1409.19,1378.7,1409.13,5351030000 -1225,SPX,2008-01-08,1415.71,1430.28,1388.3,1390.19,4705390000 -1226,SPX,2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000 -1227,SPX,2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000 -1228,SPX,2008-01-03,1447.55,1456.8,1443.73,1447.16,3429500000 -1229,SPX,2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000 -1230,SPX,2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000 -1231,SPX,2007-12-28,1479.83,1488.01,1471.7,1478.49,2420510000 -1232,SPX,2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000 -1233,SPX,2007-12-26,1495.12,1498.85,1488.2,1497.66,2010500000 -1234,SPX,2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000 -1235,SPX,2007-12-21,1463.19,1485.4,1463.19,1484.46,4508590000 -1236,SPX,2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000 -1237,SPX,2007-12-19,1454.7,1464.42,1445.31,1453.0,3401300000 -1238,SPX,2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000 -1239,SPX,2007-12-17,1465.05,1465.05,1445.43,1445.9,3569030000 -1240,SPX,2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000 -1241,SPX,2007-12-13,1483.27,1489.4,1469.21,1488.41,3635170000 -1242,SPX,2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000 -1243,SPX,2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000 -1244,SPX,2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000 -1245,SPX,2007-12-07,1508.6,1510.63,1502.66,1504.66,3177710000 -1246,SPX,2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000 -1247,SPX,2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000 -1248,SPX,2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000 -1249,SPX,2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000 -1250,SPX,2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000 -1251,SPX,2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000 -1252,SPX,2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000 -1253,SPX,2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000 -1254,SPX,2007-11-26,1440.74,1446.09,1406.1,1407.22,3706470000 -1255,SPX,2007-11-23,1417.62,1440.86,1417.62,1440.7,1612720000 -1256,SPX,2007-11-21,1434.71,1436.4,1415.64,1416.77,4076230000 -1257,SPX,2007-11-20,1434.51,1452.64,1419.28,1439.7,4875150000 -1258,SPX,2007-11-19,1456.7,1456.7,1430.42,1433.27,4119650000 -1259,SPX,2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000 -1260,SPX,2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000 -1261,SPX,2007-11-14,1483.4,1492.14,1466.47,1470.58,4031470000 -1262,SPX,2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000 -1263,SPX,2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000 -1264,SPX,2007-11-09,1467.59,1474.09,1448.51,1453.7,4587050000 -1265,SPX,2007-11-08,1475.27,1482.5,1450.31,1474.77,5439720000 -1266,SPX,2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000 -1267,SPX,2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000 -1268,SPX,2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000 -1269,SPX,2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000 -1270,SPX,2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000 -1271,SPX,2007-10-31,1532.15,1552.76,1529.4,1549.38,3953070000 -1272,SPX,2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000 -1273,SPX,2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000 -1274,SPX,2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000 -1275,SPX,2007-10-25,1516.15,1523.24,1500.46,1514.4,4183960000 -1276,SPX,2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000 -1277,SPX,2007-10-23,1509.3,1520.01,1503.61,1519.59,3309120000 -1278,SPX,2007-10-22,1497.79,1508.06,1490.4,1506.33,3471830000 -1279,SPX,2007-10-19,1540.0,1540.0,1500.26,1500.63,4160970000 -1280,SPX,2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000 -1281,SPX,2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000 -1282,SPX,2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000 -1283,SPX,2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000 -1284,SPX,2007-10-12,1555.41,1563.03,1554.09,1561.8,2788690000 -1285,SPX,2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000 -1286,SPX,2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000 -1287,SPX,2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000 -1288,SPX,2007-10-08,1556.51,1556.51,1549.0,1552.58,2040650000 -1289,SPX,2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000 -1290,SPX,2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000 -1291,SPX,2007-10-03,1545.8,1545.84,1536.34,1539.59,3065320000 -1292,SPX,2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000 -1293,SPX,2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000 -1294,SPX,2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000 -1295,SPX,2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000 -1296,SPX,2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000 -1297,SPX,2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000 -1298,SPX,2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000 -1299,SPX,2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000 -1300,SPX,2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000 -1301,SPX,2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000 -1302,SPX,2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000 -1303,SPX,2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000 -1304,SPX,2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000 -1305,SPX,2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000 -1306,SPX,2007-09-12,1471.1,1479.5,1465.75,1471.56,2885720000 -1307,SPX,2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000 -1308,SPX,2007-09-10,1453.5,1462.25,1439.29,1451.7,2835720000 -1309,SPX,2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000 -1310,SPX,2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000 -1311,SPX,2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000 -1312,SPX,2007-09-04,1473.96,1496.4,1472.15,1489.42,2766600000 -1313,SPX,2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000 -1314,SPX,2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000 -1315,SPX,2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000 -1316,SPX,2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000 -1317,SPX,2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000 -1318,SPX,2007-08-24,1462.34,1479.4,1460.54,1479.37,2541400000 -1319,SPX,2007-08-23,1464.05,1472.06,1453.88,1462.5,3084390000 -1320,SPX,2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000 -1321,SPX,2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000 -1322,SPX,2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000 -1323,SPX,2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000 -1324,SPX,2007-08-16,1406.64,1415.97,1370.6,1411.27,6509300000 -1325,SPX,2007-08-15,1426.15,1440.78,1404.36,1406.7,4290930000 -1326,SPX,2007-08-14,1452.87,1456.74,1426.2,1426.54,3814630000 -1327,SPX,2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000 -1328,SPX,2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000 -1329,SPX,2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000 -1330,SPX,2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000 -1331,SPX,2007-08-07,1467.62,1488.3,1455.8,1476.71,4909390000 -1332,SPX,2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000 -1333,SPX,2007-08-03,1472.18,1473.23,1432.8,1433.06,4272110000 -1334,SPX,2007-08-02,1465.46,1476.43,1460.58,1472.2,4368850000 -1335,SPX,2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000 -1336,SPX,2007-07-31,1473.9,1488.3,1454.25,1455.27,4524520000 -1337,SPX,2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000 -1338,SPX,2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000 -1339,SPX,2007-07-26,1518.09,1518.09,1465.3,1482.66,4472550000 -1340,SPX,2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000 -1341,SPX,2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000 -1342,SPX,2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000 -1343,SPX,2007-07-20,1553.19,1553.19,1529.2,1534.1,3745780000 -1344,SPX,2007-07-19,1546.13,1555.2,1546.13,1553.08,3251450000 -1345,SPX,2007-07-18,1549.2,1549.2,1533.67,1546.17,3609220000 -1346,SPX,2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000 -1347,SPX,2007-07-16,1552.5,1555.9,1546.69,1549.52,2704110000 -1348,SPX,2007-07-13,1547.68,1555.1,1544.85,1552.5,2801120000 -1349,SPX,2007-07-12,1518.74,1547.92,1518.74,1547.7,3489600000 -1350,SPX,2007-07-11,1509.93,1519.34,1506.1,1518.76,3082920000 -1351,SPX,2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000 -1352,SPX,2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000 -1353,SPX,2007-07-06,1524.96,1532.4,1520.47,1530.44,2441520000 -1354,SPX,2007-07-05,1524.86,1526.57,1517.72,1525.4,2622950000 -1355,SPX,2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000 -1356,SPX,2007-07-02,1504.66,1519.45,1504.66,1519.43,2644990000 -1357,SPX,2007-06-29,1505.7,1517.53,1493.61,1503.35,3165410000 -1358,SPX,2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000 -1359,SPX,2007-06-27,1492.62,1506.8,1484.18,1506.34,3398150000 -1360,SPX,2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000 -1361,SPX,2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000 -1362,SPX,2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000 -1363,SPX,2007-06-21,1512.5,1522.9,1504.75,1522.19,3161110000 -1364,SPX,2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000 -1365,SPX,2007-06-19,1531.02,1535.85,1525.67,1533.7,2873590000 -1366,SPX,2007-06-18,1532.9,1535.44,1529.31,1531.05,2480240000 -1367,SPX,2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000 -1368,SPX,2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000 -1369,SPX,2007-06-13,1492.65,1515.7,1492.65,1515.67,3077930000 -1370,SPX,2007-06-12,1509.12,1511.33,1492.97,1493.0,3056200000 -1371,SPX,2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000 -1372,SPX,2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000 -1373,SPX,2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000 -1374,SPX,2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000 -1375,SPX,2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000 -1376,SPX,2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000 -1377,SPX,2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000 -1378,SPX,2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000 -1379,SPX,2007-05-30,1517.6,1530.23,1510.06,1530.23,2980210000 -1380,SPX,2007-05-29,1515.55,1521.8,1512.02,1518.11,2571790000 -1381,SPX,2007-05-25,1507.5,1517.41,1507.5,1515.73,2316250000 -1382,SPX,2007-05-24,1522.1,1529.31,1505.18,1507.51,3365530000 -1383,SPX,2007-05-23,1524.09,1532.43,1521.9,1522.28,3084260000 -1384,SPX,2007-05-22,1525.1,1529.24,1522.05,1524.12,2860500000 -1385,SPX,2007-05-21,1522.75,1529.87,1522.71,1525.1,3465360000 -1386,SPX,2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000 -1387,SPX,2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000 -1388,SPX,2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000 -1389,SPX,2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000 -1390,SPX,2007-05-14,1505.76,1510.9,1498.34,1503.15,2776130000 -1391,SPX,2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000 -1392,SPX,2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000 -1393,SPX,2007-05-09,1507.32,1513.8,1503.77,1512.58,2935550000 -1394,SPX,2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000 -1395,SPX,2007-05-07,1505.57,1511.0,1505.54,1509.48,2545090000 -1396,SPX,2007-05-04,1502.35,1510.34,1501.8,1505.62,2761930000 -1397,SPX,2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000 -1398,SPX,2007-05-02,1486.13,1499.1,1486.13,1495.92,3189800000 -1399,SPX,2007-05-01,1482.37,1487.27,1476.7,1486.3,3400350000 -1400,SPX,2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000 -1401,SPX,2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000 -1402,SPX,2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000 -1403,SPX,2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000 -1404,SPX,2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000 -1405,SPX,2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000 -1406,SPX,2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000 -1407,SPX,2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000 -1408,SPX,2007-04-18,1471.47,1476.57,1466.41,1472.5,2971330000 -1409,SPX,2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000 -1410,SPX,2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000 -1411,SPX,2007-04-13,1447.8,1453.11,1444.15,1452.85,2690020000 -1412,SPX,2007-04-12,1438.87,1448.02,1433.91,1447.8,2770570000 -1413,SPX,2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000 -1414,SPX,2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000 -1415,SPX,2007-04-09,1443.77,1448.1,1443.28,1444.61,2349410000 -1416,SPX,2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000 -1417,SPX,2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000 -1418,SPX,2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000 -1419,SPX,2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000 -1420,SPX,2007-03-30,1422.52,1429.22,1408.9,1420.86,2903960000 -1421,SPX,2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000 -1422,SPX,2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000 -1423,SPX,2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000 -1424,SPX,2007-03-26,1436.11,1437.65,1423.28,1437.5,2754660000 -1425,SPX,2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000 -1426,SPX,2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000 -1427,SPX,2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000 -1428,SPX,2007-03-20,1402.04,1411.53,1400.7,1410.94,2795940000 -1429,SPX,2007-03-19,1386.95,1403.2,1386.95,1402.06,2777180000 -1430,SPX,2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000 -1431,SPX,2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000 -1432,SPX,2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000 -1433,SPX,2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000 -1434,SPX,2007-03-12,1402.8,1409.34,1398.4,1406.6,2664000000 -1435,SPX,2007-03-09,1401.89,1410.15,1397.3,1402.84,2623050000 -1436,SPX,2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000 -1437,SPX,2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000 -1438,SPX,2007-03-06,1374.06,1397.9,1374.06,1395.41,3358160000 -1439,SPX,2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000 -1440,SPX,2007-03-02,1403.16,1403.4,1386.87,1387.17,3312260000 -1441,SPX,2007-03-01,1406.8,1409.46,1380.87,1403.17,3874910000 -1442,SPX,2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000 -1443,SPX,2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000 -1444,SPX,2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000 -1445,SPX,2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000 -1446,SPX,2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000 -1447,SPX,2007-02-21,1459.6,1459.6,1452.02,1457.63,2606980000 -1448,SPX,2007-02-20,1455.53,1460.53,1449.2,1459.68,2337860000 -1449,SPX,2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000 -1450,SPX,2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000 -1451,SPX,2007-02-14,1443.91,1457.65,1443.91,1455.3,2699290000 -1452,SPX,2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000 -1453,SPX,2007-02-12,1438.0,1439.11,1431.44,1433.37,2395680000 -1454,SPX,2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000 -1455,SPX,2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000 -1456,SPX,2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000 -1457,SPX,2007-02-06,1446.98,1450.19,1443.4,1448.0,2608710000 -1458,SPX,2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000 -1459,SPX,2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000 -1460,SPX,2007-02-01,1437.9,1446.64,1437.9,1445.94,2914890000 -1461,SPX,2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000 -1462,SPX,2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000 -1463,SPX,2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000 -1464,SPX,2007-01-26,1423.9,1427.27,1416.96,1422.18,2626620000 -1465,SPX,2007-01-25,1440.12,1440.69,1422.34,1423.9,2994330000 -1466,SPX,2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000 -1467,SPX,2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000 -1468,SPX,2007-01-22,1430.47,1431.39,1420.4,1422.95,2540120000 -1469,SPX,2007-01-19,1426.35,1431.57,1425.19,1430.5,2777480000 -1470,SPX,2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000 -1471,SPX,2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000 -1472,SPX,2007-01-16,1430.73,1433.93,1428.62,1431.9,2599530000 -1473,SPX,2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000 -1474,SPX,2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000 -1475,SPX,2007-01-10,1408.7,1415.99,1405.32,1414.85,2764660000 -1476,SPX,2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000 -1477,SPX,2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000 -1478,SPX,2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000 -1479,SPX,2007-01-04,1416.6,1421.84,1408.43,1418.34,3004460000 -1480,SPX,2007-01-03,1418.03,1429.42,1407.86,1416.6,3429160000 -1481,SPX,2006-12-29,1424.71,1427.0,1416.84,1418.3,1678200000 -1482,SPX,2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000 -1483,SPX,2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000 -1484,SPX,2006-12-26,1410.75,1417.91,1410.45,1416.9,1310310000 -1485,SPX,2006-12-22,1418.1,1418.82,1410.28,1410.76,1647590000 -1486,SPX,2006-12-21,1423.2,1426.4,1415.9,1418.3,2322410000 -1487,SPX,2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000 -1488,SPX,2006-12-19,1422.42,1428.3,1414.88,1425.55,2717060000 -1489,SPX,2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000 -1490,SPX,2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000 -1491,SPX,2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000 -1492,SPX,2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000 -1493,SPX,2006-12-12,1413.0,1413.78,1404.75,1411.56,2738170000 -1494,SPX,2006-12-11,1409.81,1415.6,1408.56,1413.04,2289900000 -1495,SPX,2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000 -1496,SPX,2006-12-07,1412.86,1418.27,1406.8,1407.29,2743150000 -1497,SPX,2006-12-06,1414.4,1415.93,1411.05,1412.9,2725280000 -1498,SPX,2006-12-05,1409.1,1415.27,1408.78,1414.76,2755700000 -1499,SPX,2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000 -1500,SPX,2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000 -1501,SPX,2006-11-30,1399.47,1406.3,1393.83,1400.63,4006230000 -1502,SPX,2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000 -1503,SPX,2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000 -1504,SPX,2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000 -1505,SPX,2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000 -1506,SPX,2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000 -1507,SPX,2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000 -1508,SPX,2006-11-20,1401.17,1404.37,1397.85,1400.5,2546710000 -1509,SPX,2006-11-17,1399.76,1401.21,1394.55,1401.2,2726100000 -1510,SPX,2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000 -1511,SPX,2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000 -1512,SPX,2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000 -1513,SPX,2006-11-13,1380.58,1387.61,1378.8,1384.42,2386340000 -1514,SPX,2006-11-10,1378.33,1381.04,1375.6,1380.9,2290200000 -1515,SPX,2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000 -1516,SPX,2006-11-08,1382.5,1388.61,1379.33,1385.72,2814820000 -1517,SPX,2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000 -1518,SPX,2006-11-06,1364.27,1381.4,1364.27,1379.78,2533550000 -1519,SPX,2006-11-03,1367.31,1371.68,1360.98,1364.3,2419730000 -1520,SPX,2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000 -1521,SPX,2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000 -1522,SPX,2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000 -1523,SPX,2006-10-30,1377.3,1381.22,1373.46,1377.93,2770440000 -1524,SPX,2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000 -1525,SPX,2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000 -1526,SPX,2006-10-25,1377.36,1383.61,1376.0,1382.22,2953540000 -1527,SPX,2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000 -1528,SPX,2006-10-23,1368.58,1377.4,1363.94,1377.02,2480430000 -1529,SPX,2006-10-20,1366.94,1368.66,1362.1,1368.6,2526410000 -1530,SPX,2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000 -1531,SPX,2006-10-18,1363.93,1372.87,1360.95,1365.8,2658840000 -1532,SPX,2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000 -1533,SPX,2006-10-16,1365.61,1370.2,1364.48,1369.06,2305920000 -1534,SPX,2006-10-13,1362.82,1366.63,1360.5,1365.62,2482920000 -1535,SPX,2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000 -1536,SPX,2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000 -1537,SPX,2006-10-10,1350.62,1354.23,1348.6,1353.42,2376140000 -1538,SPX,2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000 -1539,SPX,2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000 -1540,SPX,2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000 -1541,SPX,2006-10-04,1333.81,1350.2,1331.48,1350.2,3019880000 -1542,SPX,2006-10-03,1331.32,1338.31,1327.1,1334.11,2682690000 -1543,SPX,2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000 -1544,SPX,2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000 -1545,SPX,2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000 -1546,SPX,2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000 -1547,SPX,2006-09-26,1326.35,1336.6,1325.3,1336.35,2673350000 -1548,SPX,2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000 -1549,SPX,2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000 -1550,SPX,2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000 -1551,SPX,2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000 -1552,SPX,2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000 -1553,SPX,2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000 -1554,SPX,2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000 -1555,SPX,2006-09-14,1318.0,1318.0,1313.25,1316.28,2351220000 -1556,SPX,2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000 -1557,SPX,2006-09-12,1299.53,1314.28,1299.53,1313.0,2791580000 -1558,SPX,2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000 -1559,SPX,2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000 -1560,SPX,2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000 -1561,SPX,2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000 -1562,SPX,2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000 -1563,SPX,2006-09-01,1303.8,1312.03,1303.8,1311.01,1800520000 -1564,SPX,2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000 -1565,SPX,2006-08-30,1303.7,1306.74,1302.15,1305.37,2060690000 -1566,SPX,2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000 -1567,SPX,2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000 -1568,SPX,2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000 -1569,SPX,2006-08-24,1292.97,1297.23,1291.4,1296.06,1930320000 -1570,SPX,2006-08-23,1298.73,1301.5,1289.82,1292.99,1893670000 -1571,SPX,2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000 -1572,SPX,2006-08-21,1302.3,1302.3,1295.51,1297.52,1759240000 -1573,SPX,2006-08-18,1297.48,1302.3,1293.57,1302.3,2033910000 -1574,SPX,2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000 -1575,SPX,2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000 -1576,SPX,2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000 -1577,SPX,2006-08-14,1266.67,1278.9,1266.67,1268.21,2118020000 -1578,SPX,2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000 -1579,SPX,2006-08-10,1265.72,1272.55,1261.3,1271.81,2402190000 -1580,SPX,2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000 -1581,SPX,2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000 -1582,SPX,2006-08-07,1279.31,1279.31,1273.0,1275.77,2045660000 -1583,SPX,2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000 -1584,SPX,2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000 -1585,SPX,2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000 -1586,SPX,2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000 -1587,SPX,2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000 -1588,SPX,2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000 -1589,SPX,2006-07-27,1268.2,1275.85,1261.92,1263.2,2776710000 -1590,SPX,2006-07-26,1268.87,1273.89,1261.94,1268.4,2667710000 -1591,SPX,2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000 -1592,SPX,2006-07-24,1240.25,1262.5,1240.25,1260.91,2312720000 -1593,SPX,2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000 -1594,SPX,2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000 -1595,SPX,2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000 -1596,SPX,2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000 -1597,SPX,2006-07-17,1236.2,1240.07,1231.49,1234.49,2146410000 -1598,SPX,2006-07-14,1242.29,1242.7,1228.45,1236.2,2467120000 -1599,SPX,2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000 -1600,SPX,2006-07-12,1272.39,1273.31,1257.29,1258.6,2250450000 -1601,SPX,2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000 -1602,SPX,2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000 -1603,SPX,2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000 -1604,SPX,2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000 -1605,SPX,2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000 -1606,SPX,2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000 -1607,SPX,2006-06-30,1272.86,1276.3,1270.2,1270.2,3049560000 -1608,SPX,2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000 -1609,SPX,2006-06-28,1238.99,1247.06,1237.59,1246.0,2085490000 -1610,SPX,2006-06-27,1250.55,1253.37,1238.94,1239.2,2203130000 -1611,SPX,2006-06-26,1244.5,1250.92,1243.68,1250.56,1878580000 -1612,SPX,2006-06-23,1245.59,1253.13,1241.43,1244.5,2017270000 -1613,SPX,2006-06-22,1251.92,1251.92,1241.53,1245.6,2148180000 -1614,SPX,2006-06-21,1240.09,1257.96,1240.09,1252.2,2361230000 -1615,SPX,2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000 -1616,SPX,2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000 -1617,SPX,2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000 -1618,SPX,2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000 -1619,SPX,2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000 -1620,SPX,2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000 -1621,SPX,2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000 -1622,SPX,2006-06-09,1257.93,1262.58,1250.03,1252.3,2214000000 -1623,SPX,2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000 -1624,SPX,2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000 -1625,SPX,2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000 -1626,SPX,2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000 -1627,SPX,2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000 -1628,SPX,2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000 -1629,SPX,2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000 -1630,SPX,2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000 -1631,SPX,2006-05-26,1272.71,1280.54,1272.5,1280.16,1814020000 -1632,SPX,2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000 -1633,SPX,2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000 -1634,SPX,2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000 -1635,SPX,2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000 -1636,SPX,2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000 -1637,SPX,2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000 -1638,SPX,2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000 -1639,SPX,2006-05-16,1294.5,1297.88,1288.51,1292.08,2386210000 -1640,SPX,2006-05-15,1291.19,1294.81,1284.51,1294.5,2505660000 -1641,SPX,2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000 -1642,SPX,2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000 -1643,SPX,2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000 -1644,SPX,2006-05-09,1324.66,1326.6,1322.48,1325.14,2157290000 -1645,SPX,2006-05-08,1325.76,1326.7,1322.87,1324.66,2151300000 -1646,SPX,2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000 -1647,SPX,2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000 -1648,SPX,2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000 -1649,SPX,2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000 -1650,SPX,2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000 -1651,SPX,2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000 -1652,SPX,2006-04-27,1305.41,1315.0,1295.57,1309.72,2772010000 -1653,SPX,2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000 -1654,SPX,2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000 -1655,SPX,2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000 -1656,SPX,2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000 -1657,SPX,2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000 -1658,SPX,2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000 -1659,SPX,2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000 -1660,SPX,2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000 -1661,SPX,2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000 -1662,SPX,2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000 -1663,SPX,2006-04-11,1296.6,1300.71,1282.96,1286.57,2232880000 -1664,SPX,2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000 -1665,SPX,2006-04-07,1309.04,1314.07,1294.18,1295.5,2082470000 -1666,SPX,2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000 -1667,SPX,2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000 -1668,SPX,2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000 -1669,SPX,2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000 -1670,SPX,2006-03-31,1300.25,1303.0,1294.87,1294.87,2236710000 -1671,SPX,2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000 -1672,SPX,2006-03-29,1293.23,1305.6,1293.23,1302.89,2143540000 -1673,SPX,2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000 -1674,SPX,2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000 -1675,SPX,2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000 -1676,SPX,2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000 -1677,SPX,2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000 -1678,SPX,2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000 -1679,SPX,2006-03-20,1307.25,1310.0,1303.59,1305.08,1976830000 -1680,SPX,2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000 -1681,SPX,2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000 -1682,SPX,2006-03-15,1297.48,1304.4,1294.97,1303.02,2293000000 -1683,SPX,2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000 -1684,SPX,2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000 -1685,SPX,2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000 -1686,SPX,2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000 -1687,SPX,2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000 -1688,SPX,2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000 -1689,SPX,2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000 -1690,SPX,2006-03-03,1289.14,1297.33,1284.2,1287.23,2152950000 -1691,SPX,2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000 -1692,SPX,2006-03-01,1280.66,1291.8,1280.66,1291.24,2308320000 -1693,SPX,2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000 -1694,SPX,2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000 -1695,SPX,2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000 -1696,SPX,2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000 -1697,SPX,2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000 -1698,SPX,2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000 -1699,SPX,2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000 -1700,SPX,2006-02-16,1280.0,1289.39,1280.0,1289.38,2251490000 -1701,SPX,2006-02-15,1275.53,1281.0,1271.06,1280.0,2317590000 -1702,SPX,2006-02-14,1262.86,1278.21,1260.8,1275.53,2437940000 -1703,SPX,2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000 -1704,SPX,2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000 -1705,SPX,2006-02-09,1265.65,1274.56,1262.8,1263.78,2441920000 -1706,SPX,2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000 -1707,SPX,2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000 -1708,SPX,2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000 -1709,SPX,2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000 -1710,SPX,2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000 -1711,SPX,2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000 -1712,SPX,2006-01-31,1285.2,1285.2,1276.85,1280.08,2708310000 -1713,SPX,2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000 -1714,SPX,2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000 -1715,SPX,2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000 -1716,SPX,2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000 -1717,SPX,2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000 -1718,SPX,2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000 -1719,SPX,2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000 -1720,SPX,2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000 -1721,SPX,2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000 -1722,SPX,2006-01-17,1287.61,1287.61,1278.61,1283.03,2179970000 -1723,SPX,2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000 -1724,SPX,2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000 -1725,SPX,2006-01-11,1289.72,1294.9,1288.12,1294.18,2406130000 -1726,SPX,2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000 -1727,SPX,2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000 -1728,SPX,2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000 -1729,SPX,2006-01-05,1273.46,1276.91,1270.3,1273.48,2433340000 -1730,SPX,2006-01-04,1268.8,1275.37,1267.74,1273.46,2515330000 -1731,SPX,2006-01-03,1248.29,1270.22,1245.74,1268.8,2554570000 -1732,SPX,2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000 -1733,SPX,2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000 -1734,SPX,2005-12-28,1256.54,1261.1,1256.54,1258.17,1422360000 -1735,SPX,2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000 -1736,SPX,2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000 -1737,SPX,2005-12-22,1262.79,1268.19,1262.5,1268.12,1888500000 -1738,SPX,2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000 -1739,SPX,2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000 -1740,SPX,2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000 -1741,SPX,2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000 -1742,SPX,2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000 -1743,SPX,2005-12-14,1267.43,1275.8,1267.07,1272.74,2145520000 -1744,SPX,2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000 -1745,SPX,2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000 -1746,SPX,2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000 -1747,SPX,2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000 -1748,SPX,2005-12-07,1263.7,1264.85,1253.02,1257.37,2093830000 -1749,SPX,2005-12-06,1262.09,1272.89,1262.09,1263.7,2110740000 -1750,SPX,2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000 -1751,SPX,2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000 -1752,SPX,2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000 -1753,SPX,2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000 -1754,SPX,2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000 -1755,SPX,2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000 -1756,SPX,2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000 -1757,SPX,2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000 -1758,SPX,2005-11-22,1254.85,1261.9,1251.4,1261.23,2291420000 -1759,SPX,2005-11-21,1248.27,1255.89,1246.9,1254.85,2117350000 -1760,SPX,2005-11-18,1242.8,1249.58,1240.71,1248.27,2453290000 -1761,SPX,2005-11-17,1231.21,1242.96,1231.21,1242.8,2298040000 -1762,SPX,2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000 -1763,SPX,2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000 -1764,SPX,2005-11-14,1234.72,1237.2,1231.78,1233.76,1899780000 -1765,SPX,2005-11-11,1230.96,1235.7,1230.72,1234.72,1773140000 -1766,SPX,2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000 -1767,SPX,2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000 -1768,SPX,2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000 -1769,SPX,2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000 -1770,SPX,2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000 -1771,SPX,2005-11-03,1214.76,1224.7,1214.76,1219.94,2716630000 -1772,SPX,2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000 -1773,SPX,2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000 -1774,SPX,2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000 -1775,SPX,2005-10-28,1178.9,1198.41,1178.9,1198.41,2379400000 -1776,SPX,2005-10-27,1191.38,1192.65,1178.89,1178.9,2395370000 -1777,SPX,2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000 -1778,SPX,2005-10-25,1199.38,1201.3,1189.29,1196.54,2312470000 -1779,SPX,2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000 -1780,SPX,2005-10-21,1177.8,1186.46,1174.92,1179.59,2470920000 -1781,SPX,2005-10-20,1195.76,1197.3,1173.3,1177.8,2617250000 -1782,SPX,2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000 -1783,SPX,2005-10-18,1190.1,1190.1,1178.13,1178.14,2197010000 -1784,SPX,2005-10-17,1186.57,1191.21,1184.48,1190.1,2054570000 -1785,SPX,2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000 -1786,SPX,2005-10-13,1177.68,1179.56,1168.2,1176.84,2351150000 -1787,SPX,2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000 -1788,SPX,2005-10-11,1187.33,1193.1,1183.16,1184.87,2299040000 -1789,SPX,2005-10-10,1195.9,1196.52,1186.12,1187.33,2195990000 -1790,SPX,2005-10-07,1191.49,1199.71,1191.46,1195.9,2126080000 -1791,SPX,2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000 -1792,SPX,2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000 -1793,SPX,2005-10-04,1226.7,1229.88,1214.02,1214.47,2341420000 -1794,SPX,2005-10-03,1228.81,1233.34,1225.15,1226.7,2097490000 -1795,SPX,2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000 -1796,SPX,2005-09-29,1216.89,1228.7,1211.54,1227.68,2176120000 -1797,SPX,2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000 -1798,SPX,2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000 -1799,SPX,2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000 -1800,SPX,2005-09-23,1214.62,1218.83,1209.8,1215.29,1973020000 -1801,SPX,2005-09-22,1210.2,1216.64,1205.35,1214.62,2424720000 -1802,SPX,2005-09-21,1221.34,1221.52,1209.89,1210.2,2548150000 -1803,SPX,2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000 -1804,SPX,2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000 -1805,SPX,2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000 -1806,SPX,2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000 -1807,SPX,2005-09-14,1231.2,1234.74,1226.16,1227.16,1986750000 -1808,SPX,2005-09-13,1240.57,1240.57,1231.2,1231.2,2082360000 -1809,SPX,2005-09-12,1241.48,1242.6,1239.15,1240.56,1938050000 -1810,SPX,2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000 -1811,SPX,2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000 -1812,SPX,2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000 -1813,SPX,2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000 -1814,SPX,2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000 -1815,SPX,2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000 -1816,SPX,2005-08-31,1208.41,1220.36,1204.4,1220.33,2365510000 -1817,SPX,2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000 -1818,SPX,2005-08-29,1205.1,1214.28,1201.53,1212.28,1599450000 -1819,SPX,2005-08-26,1212.4,1212.4,1204.23,1205.1,1541090000 -1820,SPX,2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000 -1821,SPX,2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000 -1822,SPX,2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000 -1823,SPX,2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000 -1824,SPX,2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000 -1825,SPX,2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000 -1826,SPX,2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000 -1827,SPX,2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000 -1828,SPX,2005-08-15,1230.4,1236.24,1226.2,1233.87,1562880000 -1829,SPX,2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000 -1830,SPX,2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000 -1831,SPX,2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000 -1832,SPX,2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000 -1833,SPX,2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000 -1834,SPX,2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000 -1835,SPX,2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000 -1836,SPX,2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000 -1837,SPX,2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000 -1838,SPX,2005-08-01,1234.18,1239.1,1233.8,1235.35,1716870000 -1839,SPX,2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000 -1840,SPX,2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000 -1841,SPX,2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000 -1842,SPX,2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000 -1843,SPX,2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000 -1844,SPX,2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000 -1845,SPX,2005-07-21,1235.2,1235.83,1224.7,1227.04,2129840000 -1846,SPX,2005-07-20,1229.35,1236.56,1222.91,1235.2,2063340000 -1847,SPX,2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000 -1848,SPX,2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000 -1849,SPX,2005-07-15,1226.5,1229.53,1223.5,1227.92,1716400000 -1850,SPX,2005-07-14,1223.29,1233.16,1223.29,1226.5,2048710000 -1851,SPX,2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000 -1852,SPX,2005-07-12,1219.44,1225.54,1216.6,1222.21,1932010000 -1853,SPX,2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000 -1854,SPX,2005-07-08,1197.87,1212.73,1197.2,1211.86,1900810000 -1855,SPX,2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000 -1856,SPX,2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000 -1857,SPX,2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000 -1858,SPX,2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000 -1859,SPX,2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000 -1860,SPX,2005-06-29,1201.57,1204.07,1198.7,1199.85,1769280000 -1861,SPX,2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000 -1862,SPX,2005-06-27,1191.57,1194.33,1188.3,1190.69,1738620000 -1863,SPX,2005-06-24,1200.73,1200.9,1191.45,1191.57,2418800000 -1864,SPX,2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000 -1865,SPX,2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000 -1866,SPX,2005-06-21,1216.1,1217.13,1211.86,1213.61,1720700000 -1867,SPX,2005-06-20,1216.96,1219.1,1210.65,1216.1,1714530000 -1868,SPX,2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000 -1869,SPX,2005-06-16,1206.55,1212.1,1205.47,1210.96,1776040000 -1870,SPX,2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000 -1871,SPX,2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000 -1872,SPX,2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000 -1873,SPX,2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000 -1874,SPX,2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000 -1875,SPX,2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000 -1876,SPX,2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000 -1877,SPX,2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000 -1878,SPX,2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000 -1879,SPX,2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000 -1880,SPX,2005-06-01,1191.5,1205.64,1191.03,1202.22,1810100000 -1881,SPX,2005-05-31,1198.78,1198.78,1191.5,1191.5,1840680000 -1882,SPX,2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000 -1883,SPX,2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000 -1884,SPX,2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000 -1885,SPX,2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000 -1886,SPX,2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000 -1887,SPX,2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000 -1888,SPX,2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000 -1889,SPX,2005-05-18,1173.8,1187.9,1173.8,1185.56,2266320000 -1890,SPX,2005-05-17,1165.69,1174.35,1159.86,1173.8,1887260000 -1891,SPX,2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000 -1892,SPX,2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000 -1893,SPX,2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000 -1894,SPX,2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000 -1895,SPX,2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000 -1896,SPX,2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000 -1897,SPX,2005-05-06,1172.63,1177.75,1170.5,1171.35,1707200000 -1898,SPX,2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000 -1899,SPX,2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000 -1900,SPX,2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000 -1901,SPX,2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000 -1902,SPX,2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000 -1903,SPX,2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000 -1904,SPX,2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000 -1905,SPX,2005-04-26,1162.1,1164.8,1151.83,1151.83,1959740000 -1906,SPX,2005-04-25,1152.12,1164.05,1152.12,1162.1,1795030000 -1907,SPX,2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000 -1908,SPX,2005-04-21,1137.5,1159.95,1137.5,1159.95,2308560000 -1909,SPX,2005-04-20,1152.78,1155.5,1136.15,1137.5,2217050000 -1910,SPX,2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000 -1911,SPX,2005-04-18,1142.62,1148.92,1139.8,1145.98,2180670000 -1912,SPX,2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000 -1913,SPX,2005-04-14,1173.79,1174.67,1161.7,1162.05,2355040000 -1914,SPX,2005-04-13,1187.76,1187.76,1171.4,1173.79,2049740000 -1915,SPX,2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000 -1916,SPX,2005-04-11,1181.2,1184.07,1178.69,1181.21,1525310000 -1917,SPX,2005-04-08,1191.14,1191.75,1181.13,1181.2,1661330000 -1918,SPX,2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000 -1919,SPX,2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000 -1920,SPX,2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000 -1921,SPX,2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000 -1922,SPX,2005-04-01,1180.59,1189.8,1169.91,1172.92,2168690000 -1923,SPX,2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000 -1924,SPX,2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000 -1925,SPX,2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000 -1926,SPX,2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000 -1927,SPX,2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000 -1928,SPX,2005-03-23,1171.71,1176.26,1168.7,1172.53,2246870000 -1929,SPX,2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000 -1930,SPX,2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000 -1931,SPX,2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000 -1932,SPX,2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000 -1933,SPX,2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000 -1934,SPX,2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000 -1935,SPX,2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000 -1936,SPX,2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000 -1937,SPX,2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000 -1938,SPX,2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000 -1939,SPX,2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000 -1940,SPX,2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000 -1941,SPX,2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000 -1942,SPX,2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000 -1943,SPX,2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000 -1944,SPX,2005-03-01,1203.6,1212.25,1203.6,1210.41,1708060000 -1945,SPX,2005-02-28,1211.37,1211.37,1198.13,1203.6,1795480000 -1946,SPX,2005-02-25,1200.2,1212.15,1199.61,1211.37,1523680000 -1947,SPX,2005-02-24,1190.8,1200.42,1187.8,1200.2,1518750000 -1948,SPX,2005-02-23,1184.16,1193.52,1184.16,1190.8,1501090000 -1949,SPX,2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000 -1950,SPX,2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000 -1951,SPX,2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000 -1952,SPX,2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000 -1953,SPX,2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000 -1954,SPX,2005-02-14,1205.3,1206.93,1203.59,1206.14,1290180000 -1955,SPX,2005-02-11,1197.01,1208.38,1193.28,1205.3,1562300000 -1956,SPX,2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000 -1957,SPX,2005-02-09,1202.3,1203.83,1191.54,1191.99,1511040000 -1958,SPX,2005-02-08,1201.72,1205.11,1200.16,1202.3,1416170000 -1959,SPX,2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000 -1960,SPX,2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000 -1961,SPX,2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000 -1962,SPX,2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000 -1963,SPX,2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000 -1964,SPX,2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000 -1965,SPX,2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000 -1966,SPX,2005-01-27,1174.07,1177.5,1170.15,1174.55,1600600000 -1967,SPX,2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000 -1968,SPX,2005-01-25,1163.75,1174.3,1163.75,1168.41,1610400000 -1969,SPX,2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000 -1970,SPX,2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000 -1971,SPX,2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000 -1972,SPX,2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000 -1973,SPX,2005-01-18,1184.52,1195.98,1180.1,1195.98,1596800000 -1974,SPX,2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000 -1975,SPX,2005-01-13,1187.7,1187.7,1175.81,1177.45,1510300000 -1976,SPX,2005-01-12,1182.99,1187.92,1175.64,1187.7,1562100000 -1977,SPX,2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000 -1978,SPX,2005-01-10,1186.19,1194.78,1184.8,1190.25,1490400000 -1979,SPX,2005-01-07,1187.89,1192.2,1182.16,1186.19,1477900000 -1980,SPX,2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000 -1981,SPX,2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000 -1982,SPX,2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000 -1983,SPX,2005-01-03,1211.92,1217.8,1200.32,1202.08,1510800000 -1984,SPX,2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000 -1985,SPX,2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000 -1986,SPX,2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000 -1987,SPX,2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000 -1988,SPX,2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000 -1989,SPX,2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000 -1990,SPX,2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000 -1991,SPX,2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000 -1992,SPX,2004-12-20,1194.2,1203.43,1193.36,1194.65,1422800000 -1993,SPX,2004-12-17,1203.21,1203.21,1193.49,1194.2,2335000000 -1994,SPX,2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000 -1995,SPX,2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000 -1996,SPX,2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000 -1997,SPX,2004-12-13,1188.0,1198.74,1188.0,1198.68,1436100000 -1998,SPX,2004-12-10,1189.24,1191.45,1185.24,1188.0,1443700000 -1999,SPX,2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000 -2000,SPX,2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000 -2001,SPX,2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000 -2002,SPX,2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000 -2003,SPX,2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000 -2004,SPX,2004-12-02,1191.37,1194.8,1186.72,1190.33,1774900000 -2005,SPX,2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000 -2006,SPX,2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000 -2007,SPX,2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000 -2008,SPX,2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000 -2009,SPX,2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000 -2010,SPX,2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000 -2011,SPX,2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000 -2012,SPX,2004-11-19,1183.55,1184.0,1169.19,1170.34,1526600000 -2013,SPX,2004-11-18,1181.94,1184.9,1180.15,1183.55,1456700000 -2014,SPX,2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000 -2015,SPX,2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000 -2016,SPX,2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000 -2017,SPX,2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000 -2018,SPX,2004-11-11,1162.91,1174.8,1162.91,1173.48,1393000000 -2019,SPX,2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000 -2020,SPX,2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000 -2021,SPX,2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000 -2022,SPX,2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000 -2023,SPX,2004-11-04,1143.2,1161.67,1142.34,1161.67,1782700000 -2024,SPX,2004-11-03,1130.54,1147.57,1130.54,1143.2,1767500000 -2025,SPX,2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000 -2026,SPX,2004-11-01,1130.2,1133.41,1127.6,1130.51,1395900000 -2027,SPX,2004-10-29,1127.44,1131.4,1124.62,1130.2,1500800000 -2028,SPX,2004-10-28,1125.34,1130.67,1120.6,1127.44,1628200000 -2029,SPX,2004-10-27,1111.09,1126.29,1107.43,1125.4,1741900000 -2030,SPX,2004-10-26,1094.81,1111.1,1094.81,1111.09,1685400000 -2031,SPX,2004-10-25,1095.74,1096.81,1090.29,1094.8,1380500000 -2032,SPX,2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000 -2033,SPX,2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000 -2034,SPX,2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000 -2035,SPX,2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000 -2036,SPX,2004-10-18,1108.2,1114.46,1103.33,1114.02,1373300000 -2037,SPX,2004-10-15,1103.29,1113.17,1102.14,1108.2,1645100000 -2038,SPX,2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000 -2039,SPX,2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000 -2040,SPX,2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000 -2041,SPX,2004-10-11,1122.14,1126.2,1122.14,1124.39,943800000 -2042,SPX,2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000 -2043,SPX,2004-10-07,1142.05,1142.05,1130.5,1130.65,1447500000 -2044,SPX,2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000 -2045,SPX,2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000 -2046,SPX,2004-10-04,1131.5,1140.13,1131.5,1135.17,1534000000 -2047,SPX,2004-10-01,1114.58,1131.64,1114.58,1131.5,1582200000 -2048,SPX,2004-09-30,1114.8,1116.31,1109.68,1114.58,1748000000 -2049,SPX,2004-09-29,1110.06,1114.8,1107.42,1114.8,1402900000 -2050,SPX,2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000 -2051,SPX,2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000 -2052,SPX,2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000 -2053,SPX,2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000 -2054,SPX,2004-09-22,1129.3,1129.3,1112.67,1113.56,1379900000 -2055,SPX,2004-09-21,1122.2,1131.54,1122.2,1129.3,1325000000 -2056,SPX,2004-09-20,1128.55,1128.55,1120.34,1122.2,1197600000 -2057,SPX,2004-09-17,1123.5,1130.14,1123.5,1128.55,1422600000 -2058,SPX,2004-09-16,1120.37,1126.06,1120.37,1123.5,1113900000 -2059,SPX,2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000 -2060,SPX,2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000 -2061,SPX,2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000 -2062,SPX,2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000 -2063,SPX,2004-09-09,1116.27,1121.3,1113.62,1118.38,1371300000 -2064,SPX,2004-09-08,1121.3,1123.05,1116.27,1116.27,1246300000 -2065,SPX,2004-09-07,1113.63,1124.08,1113.63,1121.3,1214400000 -2066,SPX,2004-09-03,1118.31,1120.8,1113.57,1113.63,924170000 -2067,SPX,2004-09-02,1105.91,1119.11,1105.6,1118.31,1118400000 -2068,SPX,2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000 -2069,SPX,2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000 -2070,SPX,2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000 -2071,SPX,2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000 -2072,SPX,2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000 -2073,SPX,2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000 -2074,SPX,2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000 -2075,SPX,2004-08-23,1098.35,1101.4,1094.73,1095.68,1021900000 -2076,SPX,2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000 -2077,SPX,2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000 -2078,SPX,2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000 -2079,SPX,2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000 -2080,SPX,2004-08-16,1064.8,1080.66,1064.8,1079.34,1206200000 -2081,SPX,2004-08-13,1063.23,1067.58,1060.72,1064.8,1175100000 -2082,SPX,2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000 -2083,SPX,2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000 -2084,SPX,2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000 -2085,SPX,2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000 -2086,SPX,2004-08-06,1080.7,1080.7,1062.23,1063.97,1521000000 -2087,SPX,2004-08-05,1098.63,1098.79,1079.98,1080.7,1397400000 -2088,SPX,2004-08-04,1099.69,1102.45,1092.4,1098.63,1369200000 -2089,SPX,2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000 -2090,SPX,2004-08-02,1101.72,1108.6,1097.34,1106.62,1276000000 -2091,SPX,2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000 -2092,SPX,2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000 -2093,SPX,2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000 -2094,SPX,2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000 -2095,SPX,2004-07-26,1086.2,1089.82,1078.78,1084.07,1413400000 -2096,SPX,2004-07-23,1096.84,1096.84,1083.56,1086.2,1337500000 -2097,SPX,2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000 -2098,SPX,2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000 -2099,SPX,2004-07-20,1100.9,1108.88,1099.1,1108.67,1445800000 -2100,SPX,2004-07-19,1101.39,1105.52,1096.55,1100.9,1319900000 -2101,SPX,2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000 -2102,SPX,2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000 -2103,SPX,2004-07-14,1115.14,1119.6,1107.83,1111.47,1462000000 -2104,SPX,2004-07-13,1114.35,1116.3,1112.99,1115.14,1199700000 -2105,SPX,2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000 -2106,SPX,2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000 -2107,SPX,2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000 -2108,SPX,2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000 -2109,SPX,2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000 -2110,SPX,2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000 -2111,SPX,2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000 -2112,SPX,2004-06-30,1136.2,1144.2,1133.62,1140.84,1473800000 -2113,SPX,2004-06-29,1133.35,1138.26,1131.81,1136.2,1375000000 -2114,SPX,2004-06-28,1134.43,1142.6,1131.72,1133.35,1354600000 -2115,SPX,2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000 -2116,SPX,2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000 -2117,SPX,2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000 -2118,SPX,2004-06-22,1130.3,1135.05,1124.37,1134.41,1382300000 -2119,SPX,2004-06-21,1135.02,1138.05,1129.64,1130.3,1123900000 -2120,SPX,2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000 -2121,SPX,2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000 -2122,SPX,2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000 -2123,SPX,2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000 -2124,SPX,2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000 -2125,SPX,2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000 -2126,SPX,2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000 -2127,SPX,2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000 -2128,SPX,2004-06-07,1122.5,1140.54,1122.5,1140.42,1211800000 -2129,SPX,2004-06-04,1116.64,1129.17,1116.64,1122.5,1115300000 -2130,SPX,2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000 -2131,SPX,2004-06-02,1121.2,1128.1,1118.64,1124.99,1251700000 -2132,SPX,2004-06-01,1120.68,1122.7,1113.32,1121.2,1238000000 -2133,SPX,2004-05-28,1121.28,1122.69,1118.1,1120.68,1172600000 -2134,SPX,2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000 -2135,SPX,2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000 -2136,SPX,2004-05-25,1095.41,1113.8,1090.74,1113.05,1545700000 -2137,SPX,2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000 -2138,SPX,2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000 -2139,SPX,2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000 -2140,SPX,2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000 -2141,SPX,2004-05-18,1084.1,1094.1,1084.1,1091.49,1353000000 -2142,SPX,2004-05-17,1095.7,1095.7,1079.36,1084.1,1430100000 -2143,SPX,2004-05-14,1096.44,1102.1,1088.24,1095.7,1335900000 -2144,SPX,2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000 -2145,SPX,2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000 -2146,SPX,2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000 -2147,SPX,2004-05-10,1098.7,1098.7,1079.63,1087.12,1918400000 -2148,SPX,2004-05-07,1113.99,1117.3,1098.63,1098.7,1653600000 -2149,SPX,2004-05-06,1121.53,1121.53,1106.3,1113.99,1509300000 -2150,SPX,2004-05-05,1119.55,1125.07,1117.9,1121.53,1469000000 -2151,SPX,2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000 -2152,SPX,2004-05-03,1107.3,1118.72,1107.3,1117.49,1571600000 -2153,SPX,2004-04-30,1113.89,1119.26,1107.23,1107.3,1634700000 -2154,SPX,2004-04-29,1122.41,1128.8,1108.04,1113.89,1859000000 -2155,SPX,2004-04-28,1138.11,1138.11,1121.7,1122.41,1855600000 -2156,SPX,2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000 -2157,SPX,2004-04-26,1140.6,1145.08,1132.91,1135.53,1290600000 -2158,SPX,2004-04-23,1139.93,1141.92,1134.81,1140.6,1396100000 -2159,SPX,2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000 -2160,SPX,2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000 -2161,SPX,2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000 -2162,SPX,2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000 -2163,SPX,2004-04-16,1128.84,1136.8,1126.9,1134.61,1487800000 -2164,SPX,2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000 -2165,SPX,2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000 -2166,SPX,2004-04-13,1145.2,1147.78,1127.7,1129.44,1423200000 -2167,SPX,2004-04-12,1139.32,1147.29,1139.32,1145.2,1102400000 -2168,SPX,2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000 -2169,SPX,2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000 -2170,SPX,2004-04-06,1150.57,1150.57,1143.3,1148.16,1397700000 -2171,SPX,2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000 -2172,SPX,2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000 -2173,SPX,2004-04-01,1126.21,1135.67,1126.2,1132.17,1560700000 -2174,SPX,2004-03-31,1127.0,1130.83,1121.46,1126.21,1560700000 -2175,SPX,2004-03-30,1122.47,1127.6,1119.66,1127.0,1332400000 -2176,SPX,2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000 -2177,SPX,2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000 -2178,SPX,2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000 -2179,SPX,2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000 -2180,SPX,2004-03-23,1095.4,1101.52,1091.57,1093.95,1458200000 -2181,SPX,2004-03-22,1109.78,1109.78,1089.54,1095.4,1452300000 -2182,SPX,2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000 -2183,SPX,2004-03-18,1123.75,1125.5,1113.25,1122.32,1369200000 -2184,SPX,2004-03-17,1110.7,1125.76,1110.7,1123.75,1490100000 -2185,SPX,2004-03-16,1104.49,1113.76,1102.61,1110.7,1500700000 -2186,SPX,2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000 -2187,SPX,2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000 -2188,SPX,2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000 -2189,SPX,2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000 -2190,SPX,2004-03-09,1147.2,1147.32,1136.84,1140.58,1499400000 -2191,SPX,2004-03-08,1156.86,1159.94,1146.97,1147.2,1254400000 -2192,SPX,2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000 -2193,SPX,2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000 -2194,SPX,2004-03-03,1149.1,1152.44,1143.78,1151.03,1334500000 -2195,SPX,2004-03-02,1155.97,1156.54,1147.31,1149.1,1476000000 -2196,SPX,2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000 -2197,SPX,2004-02-27,1145.8,1151.68,1141.8,1144.94,1540400000 -2198,SPX,2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000 -2199,SPX,2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000 -2200,SPX,2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000 -2201,SPX,2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000 -2202,SPX,2004-02-20,1147.06,1149.81,1139.0,1144.11,1479600000 -2203,SPX,2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000 -2204,SPX,2004-02-18,1156.99,1157.4,1149.54,1151.82,1382400000 -2205,SPX,2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000 -2206,SPX,2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000 -2207,SPX,2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000 -2208,SPX,2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000 -2209,SPX,2004-02-10,1139.81,1147.02,1138.7,1145.54,1403900000 -2210,SPX,2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000 -2211,SPX,2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000 -2212,SPX,2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000 -2213,SPX,2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000 -2214,SPX,2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000 -2215,SPX,2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000 -2216,SPX,2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000 -2217,SPX,2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000 -2218,SPX,2004-01-28,1144.05,1149.14,1126.5,1128.48,1842000000 -2219,SPX,2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000 -2220,SPX,2004-01-26,1141.55,1155.38,1141.0,1155.37,1480600000 -2221,SPX,2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000 -2222,SPX,2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000 -2223,SPX,2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000 -2224,SPX,2004-01-20,1139.83,1142.93,1135.4,1138.77,1698200000 -2225,SPX,2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000 -2226,SPX,2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000 -2227,SPX,2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000 -2228,SPX,2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000 -2229,SPX,2004-01-12,1121.86,1127.85,1120.9,1127.23,1510200000 -2230,SPX,2004-01-09,1131.92,1131.92,1120.9,1121.86,1720700000 -2231,SPX,2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000 -2232,SPX,2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000 -2233,SPX,2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000 -2234,SPX,2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000 -2235,SPX,2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000 -2236,SPX,2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000 -2237,SPX,2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000 -2238,SPX,2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000 -2239,SPX,2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000 -2240,SPX,2003-12-24,1096.02,1096.4,1092.73,1094.04,518060000 -2241,SPX,2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000 -2242,SPX,2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000 -2243,SPX,2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000 -2244,SPX,2003-12-18,1076.48,1089.5,1076.48,1089.18,1579900000 -2245,SPX,2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000 -2246,SPX,2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000 -2247,SPX,2003-12-15,1074.14,1082.79,1068.0,1068.04,1520800000 -2248,SPX,2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000 -2249,SPX,2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000 -2250,SPX,2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000 -2251,SPX,2003-12-09,1069.3,1071.94,1059.16,1060.18,1465500000 -2252,SPX,2003-12-08,1061.5,1069.59,1060.93,1069.3,1218900000 -2253,SPX,2003-12-05,1069.72,1069.72,1060.09,1061.5,1265900000 -2254,SPX,2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000 -2255,SPX,2003-12-03,1066.62,1074.3,1064.63,1064.73,1441700000 -2256,SPX,2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000 -2257,SPX,2003-12-01,1058.2,1070.47,1058.2,1070.12,1375000000 -2258,SPX,2003-11-28,1058.45,1060.63,1056.77,1058.2,487220000 -2259,SPX,2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000 -2260,SPX,2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000 -2261,SPX,2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000 -2262,SPX,2003-11-21,1033.65,1037.57,1031.2,1035.28,1273800000 -2263,SPX,2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000 -2264,SPX,2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000 -2265,SPX,2003-11-18,1043.63,1048.77,1034.0,1034.15,1354300000 -2266,SPX,2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000 -2267,SPX,2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000 -2268,SPX,2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000 -2269,SPX,2003-11-12,1046.57,1059.1,1046.57,1058.53,1349300000 -2270,SPX,2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000 -2271,SPX,2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000 -2272,SPX,2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000 -2273,SPX,2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000 -2274,SPX,2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000 -2275,SPX,2003-11-04,1059.02,1059.02,1051.7,1053.25,1417600000 -2276,SPX,2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000 -2277,SPX,2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000 -2278,SPX,2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000 -2279,SPX,2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000 -2280,SPX,2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000 -2281,SPX,2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000 -2282,SPX,2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000 -2283,SPX,2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000 -2284,SPX,2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000 -2285,SPX,2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000 -2286,SPX,2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000 -2287,SPX,2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000 -2288,SPX,2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000 -2289,SPX,2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000 -2290,SPX,2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000 -2291,SPX,2003-10-13,1038.06,1048.9,1038.06,1045.35,1040500000 -2292,SPX,2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000 -2293,SPX,2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000 -2294,SPX,2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000 -2295,SPX,2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000 -2296,SPX,2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000 -2297,SPX,2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000 -2298,SPX,2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000 -2299,SPX,2003-10-01,995.97,1018.22,995.97,1018.22,1566300000 -2300,SPX,2003-09-30,1006.58,1006.58,990.36,995.97,1590500000 -2301,SPX,2003-09-29,996.85,1006.89,995.31,1006.58,1366500000 -2302,SPX,2003-09-26,1003.27,1003.45,996.08,996.85,1472500000 -2303,SPX,2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000 -2304,SPX,2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000 -2305,SPX,2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000 -2306,SPX,2003-09-22,1036.3,1036.3,1018.3,1022.82,1278800000 -2307,SPX,2003-09-19,1039.58,1040.29,1031.89,1036.3,1518600000 -2308,SPX,2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000 -2309,SPX,2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000 -2310,SPX,2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000 -2311,SPX,2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000 -2312,SPX,2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000 -2313,SPX,2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000 -2314,SPX,2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000 -2315,SPX,2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000 -2316,SPX,2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000 -2317,SPX,2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000 -2318,SPX,2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000 -2319,SPX,2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000 -2320,SPX,2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000 -2321,SPX,2003-08-29,1002.84,1008.85,999.52,1008.01,945100000 -2322,SPX,2003-08-28,996.79,1004.12,991.42,1002.84,1165200000 -2323,SPX,2003-08-27,996.73,998.05,993.33,996.79,1051400000 -2324,SPX,2003-08-26,993.71,997.93,983.57,996.73,1178700000 -2325,SPX,2003-08-25,993.06,993.71,987.91,993.71,971700000 -2326,SPX,2003-08-22,1003.27,1011.01,992.62,993.06,1308900000 -2327,SPX,2003-08-21,1000.3,1009.53,999.33,1003.27,1407100000 -2328,SPX,2003-08-20,1002.35,1003.54,996.62,1000.3,1210800000 -2329,SPX,2003-08-19,999.74,1003.3,995.3,1002.35,1300600000 -2330,SPX,2003-08-18,990.67,1000.35,990.67,999.74,1127600000 -2331,SPX,2003-08-15,990.51,992.39,987.1,990.67,636370000 -2332,SPX,2003-08-14,984.03,991.91,980.36,990.51,1186800000 -2333,SPX,2003-08-13,990.35,992.5,980.85,984.03,1208800000 -2334,SPX,2003-08-12,980.59,990.41,979.9,990.35,1132300000 -2335,SPX,2003-08-11,977.59,985.46,974.21,980.59,1022200000 -2336,SPX,2003-08-08,974.12,980.57,973.83,977.59,1086600000 -2337,SPX,2003-08-07,967.08,974.89,963.82,974.12,1389300000 -2338,SPX,2003-08-06,965.46,975.74,960.84,967.08,1491000000 -2339,SPX,2003-08-05,982.82,982.82,964.97,965.46,1351700000 -2340,SPX,2003-08-04,980.15,985.75,966.79,982.82,1318700000 -2341,SPX,2003-08-01,990.31,990.31,978.86,980.15,1390600000 -2342,SPX,2003-07-31,987.49,1004.59,987.49,990.31,1608000000 -2343,SPX,2003-07-30,989.28,992.62,985.96,987.49,1391900000 -2344,SPX,2003-07-29,996.52,998.64,984.15,989.28,1508900000 -2345,SPX,2003-07-28,998.68,1000.68,993.59,996.52,1328600000 -2346,SPX,2003-07-25,981.6,998.71,977.49,998.68,1397500000 -2347,SPX,2003-07-24,988.61,998.89,981.07,981.6,1559000000 -2348,SPX,2003-07-23,988.11,989.86,979.79,988.61,1362700000 -2349,SPX,2003-07-22,978.8,990.29,976.08,988.11,1439700000 -2350,SPX,2003-07-21,993.32,993.32,975.63,978.8,1254200000 -2351,SPX,2003-07-18,981.73,994.25,981.71,993.32,1365200000 -2352,SPX,2003-07-17,994.0,994.0,978.6,981.73,1661400000 -2353,SPX,2003-07-16,1000.42,1003.47,989.3,994.09,1662000000 -2354,SPX,2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000 -2355,SPX,2003-07-14,998.14,1015.41,998.14,1003.86,1448900000 -2356,SPX,2003-07-11,988.7,1000.86,988.7,998.14,1212700000 -2357,SPX,2003-07-10,1002.21,1002.21,983.63,988.7,1465700000 -2358,SPX,2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000 -2359,SPX,2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000 -2360,SPX,2003-07-07,985.7,1005.56,985.7,1004.42,1429100000 -2361,SPX,2003-07-03,993.75,995.0,983.34,985.7,775900000 -2362,SPX,2003-07-02,982.32,993.78,982.32,993.75,1519300000 -2363,SPX,2003-07-01,974.5,983.26,962.1,982.32,1460200000 -2364,SPX,2003-06-30,976.22,983.61,973.6,974.5,1587200000 -2365,SPX,2003-06-27,985.82,988.88,974.29,976.22,1267800000 -2366,SPX,2003-06-26,975.32,986.53,973.8,985.82,1387400000 -2367,SPX,2003-06-25,983.45,991.64,974.86,975.32,1459200000 -2368,SPX,2003-06-24,981.64,987.84,979.08,983.45,1388300000 -2369,SPX,2003-06-23,995.69,995.69,977.4,981.64,1398100000 -2370,SPX,2003-06-20,994.7,1002.09,993.36,995.69,1698000000 -2371,SPX,2003-06-19,1010.09,1011.22,993.08,994.7,1530100000 -2372,SPX,2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000 -2373,SPX,2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000 -2374,SPX,2003-06-16,988.61,1010.86,988.61,1010.74,1345900000 -2375,SPX,2003-06-13,998.51,1000.92,984.27,988.61,1271600000 -2376,SPX,2003-06-12,997.48,1002.74,991.27,998.51,1553100000 -2377,SPX,2003-06-11,984.84,997.48,981.61,997.48,1520000000 -2378,SPX,2003-06-10,975.93,984.84,975.93,984.84,1275400000 -2379,SPX,2003-06-09,987.76,987.76,972.59,975.93,1307000000 -2380,SPX,2003-06-06,990.14,1007.69,986.01,987.76,1837200000 -2381,SPX,2003-06-05,986.24,990.14,978.13,990.14,1693100000 -2382,SPX,2003-06-04,971.56,987.85,970.72,986.24,1618700000 -2383,SPX,2003-06-03,967.0,973.02,964.47,971.56,1450200000 -2384,SPX,2003-06-02,963.59,979.11,963.59,967.0,1662500000 -2385,SPX,2003-05-30,949.64,965.38,949.64,963.59,1688800000 -2386,SPX,2003-05-29,953.22,962.08,946.23,949.64,1685800000 -2387,SPX,2003-05-28,951.48,959.39,950.12,953.22,1559000000 -2388,SPX,2003-05-27,933.22,952.76,927.33,951.48,1532000000 -2389,SPX,2003-05-23,931.87,935.2,927.42,933.22,1201000000 -2390,SPX,2003-05-22,923.42,935.3,922.54,931.87,1448500000 -2391,SPX,2003-05-21,919.73,923.85,914.91,923.42,1457800000 -2392,SPX,2003-05-20,920.77,925.34,912.05,919.73,1505300000 -2393,SPX,2003-05-19,944.3,944.3,920.23,920.77,1375700000 -2394,SPX,2003-05-16,946.67,948.65,938.6,944.3,1505500000 -2395,SPX,2003-05-15,939.28,948.23,938.79,946.67,1508700000 -2396,SPX,2003-05-14,942.3,947.29,935.24,939.28,1401800000 -2397,SPX,2003-05-13,945.11,947.51,938.91,942.3,1418100000 -2398,SPX,2003-05-12,933.41,946.84,929.3,945.11,1378800000 -2399,SPX,2003-05-09,920.27,933.77,920.27,933.41,1326100000 -2400,SPX,2003-05-08,929.62,929.62,919.72,920.27,1379600000 -2401,SPX,2003-05-07,934.39,937.22,926.41,929.62,1531900000 -2402,SPX,2003-05-06,926.55,939.61,926.38,934.39,1649600000 -2403,SPX,2003-05-05,930.08,933.88,924.55,926.55,1446300000 -2404,SPX,2003-05-02,916.3,930.56,912.35,930.08,1554300000 -2405,SPX,2003-05-01,916.92,919.68,902.83,916.3,1397500000 -2406,SPX,2003-04-30,917.84,922.01,911.7,916.92,1788510000 -2407,SPX,2003-04-29,914.84,924.24,911.1,917.84,1525600000 -2408,SPX,2003-04-28,898.81,918.15,898.81,914.84,1273000000 -2409,SPX,2003-04-25,911.43,911.43,897.52,898.81,1335800000 -2410,SPX,2003-04-24,919.02,919.02,906.69,911.43,1648100000 -2411,SPX,2003-04-23,911.37,919.74,909.89,919.02,1667200000 -2412,SPX,2003-04-22,892.01,911.74,886.7,911.37,1631200000 -2413,SPX,2003-04-21,893.58,898.01,888.17,892.01,1118700000 -2414,SPX,2003-04-17,879.91,893.83,879.2,893.58,1430600000 -2415,SPX,2003-04-16,890.81,896.77,877.93,879.91,1587600000 -2416,SPX,2003-04-15,885.23,891.27,881.85,890.81,1460200000 -2417,SPX,2003-04-14,868.3,885.26,868.3,885.23,1131000000 -2418,SPX,2003-04-11,871.58,883.34,865.92,868.3,1141600000 -2419,SPX,2003-04-10,865.99,871.78,862.76,871.58,1275300000 -2420,SPX,2003-04-09,878.29,887.35,865.72,865.99,1293700000 -2421,SPX,2003-04-08,879.93,883.11,874.68,878.29,1235400000 -2422,SPX,2003-04-07,878.85,904.89,878.85,879.93,1494000000 -2423,SPX,2003-04-04,876.45,882.73,874.23,878.85,1241200000 -2424,SPX,2003-04-03,880.9,885.89,876.12,876.45,1339500000 -2425,SPX,2003-04-02,858.48,884.57,858.48,880.9,1589800000 -2426,SPX,2003-04-01,848.18,861.28,847.85,858.48,1461600000 -2427,SPX,2003-03-31,863.5,863.5,843.68,848.18,1495500000 -2428,SPX,2003-03-28,868.52,869.88,860.83,863.5,1227000000 -2429,SPX,2003-03-27,869.95,874.15,858.09,868.52,1232900000 -2430,SPX,2003-03-26,874.74,875.8,866.47,869.95,1319700000 -2431,SPX,2003-03-25,864.23,879.87,862.59,874.74,1333400000 -2432,SPX,2003-03-24,895.79,895.79,862.02,864.23,1293000000 -2433,SPX,2003-03-21,875.84,895.9,875.84,895.79,1883710000 -2434,SPX,2003-03-20,874.02,879.6,859.01,875.67,1439100000 -2435,SPX,2003-03-19,866.45,874.99,861.21,874.02,1473400000 -2436,SPX,2003-03-18,862.79,866.94,857.36,866.45,1555100000 -2437,SPX,2003-03-17,833.27,862.79,827.17,862.79,1700420000 -2438,SPX,2003-03-14,831.89,841.39,828.26,833.27,1541900000 -2439,SPX,2003-03-13,804.19,832.02,804.19,831.9,1816300000 -2440,SPX,2003-03-12,800.73,804.19,788.9,804.19,1620000000 -2441,SPX,2003-03-11,807.48,814.25,800.3,800.73,1427700000 -2442,SPX,2003-03-10,828.89,828.89,806.57,807.48,1255000000 -2443,SPX,2003-03-07,822.1,829.55,811.23,828.89,1368500000 -2444,SPX,2003-03-06,829.85,829.85,819.85,822.1,1299200000 -2445,SPX,2003-03-05,821.99,829.87,819.0,829.85,1332700000 -2446,SPX,2003-03-04,834.81,835.43,821.96,821.99,1256600000 -2447,SPX,2003-03-03,841.15,852.34,832.74,834.81,1208900000 -2448,SPX,2003-02-28,837.28,847.0,837.28,841.15,1373300000 -2449,SPX,2003-02-27,827.55,842.19,827.55,837.28,1287800000 -2450,SPX,2003-02-26,838.57,840.1,826.68,827.55,1374400000 -2451,SPX,2003-02-25,832.58,839.55,818.54,838.57,1483700000 -2452,SPX,2003-02-24,848.17,848.17,832.16,832.58,1229200000 -2453,SPX,2003-02-21,837.1,852.28,831.48,848.17,1398200000 -2454,SPX,2003-02-20,845.13,849.37,836.56,837.1,1194100000 -2455,SPX,2003-02-19,851.17,851.17,838.79,845.13,1075600000 -2456,SPX,2003-02-18,834.89,852.87,834.89,851.17,1250800000 -2457,SPX,2003-02-14,817.37,834.89,815.03,834.89,1404600000 -2458,SPX,2003-02-13,818.68,821.25,806.29,817.37,1489300000 -2459,SPX,2003-02-12,829.2,832.12,818.49,818.68,1260500000 -2460,SPX,2003-02-11,835.97,843.02,825.09,829.2,1307000000 -2461,SPX,2003-02-10,829.69,837.16,823.53,835.97,1238200000 -2462,SPX,2003-02-07,838.15,845.73,826.7,829.69,1276800000 -2463,SPX,2003-02-06,843.59,844.23,833.25,838.15,1430900000 -2464,SPX,2003-02-05,848.2,861.63,842.11,843.59,1450800000 -2465,SPX,2003-02-04,860.32,860.32,840.19,848.2,1451600000 -2466,SPX,2003-02-03,855.7,864.64,855.7,860.32,1258500000 -2467,SPX,2003-01-31,844.61,858.33,840.34,855.7,1578530000 -2468,SPX,2003-01-30,864.36,865.48,843.74,844.61,1510300000 -2469,SPX,2003-01-29,858.54,868.72,845.86,864.36,1595400000 -2470,SPX,2003-01-28,847.48,860.76,847.48,858.54,1459100000 -2471,SPX,2003-01-27,861.4,863.95,844.25,847.48,1435900000 -2472,SPX,2003-01-24,887.34,887.34,859.71,861.4,1574800000 -2473,SPX,2003-01-23,878.36,890.25,876.89,887.34,1744550000 -2474,SPX,2003-01-22,887.62,889.74,877.64,878.36,1560800000 -2475,SPX,2003-01-21,901.78,906.0,887.62,887.62,1335200000 -2476,SPX,2003-01-17,914.6,914.6,899.02,901.78,1358200000 -2477,SPX,2003-01-16,918.22,926.03,911.98,914.6,1534600000 -2478,SPX,2003-01-15,931.66,932.59,916.7,918.22,1432100000 -2479,SPX,2003-01-14,926.26,931.66,921.72,931.66,1379400000 -2480,SPX,2003-01-13,927.57,935.05,922.05,926.26,1396300000 -2481,SPX,2003-01-10,927.58,932.89,917.66,927.57,1485400000 -2482,SPX,2003-01-09,909.93,928.31,909.93,927.57,1560300000 -2483,SPX,2003-01-08,922.93,922.93,908.32,909.93,1467600000 -2484,SPX,2003-01-07,929.01,930.81,919.93,922.93,1545200000 -2485,SPX,2003-01-06,908.59,931.77,908.59,929.01,1435900000 -2486,SPX,2003-01-03,909.03,911.25,903.07,908.59,1130800000 -2487,SPX,2003-01-02,879.82,909.03,879.82,909.03,1229200000 -2488,SPX,2002-12-31,879.39,881.93,869.45,879.82,1088500000 -2489,SPX,2002-12-30,875.4,882.1,870.23,879.39,1057800000 -2490,SPX,2002-12-27,889.66,890.46,873.62,875.4,758400000 -2491,SPX,2002-12-26,892.47,903.89,887.48,889.66,721100000 -2492,SPX,2002-12-24,897.38,897.38,892.29,892.47,458310000 -2493,SPX,2002-12-23,895.74,902.43,892.26,897.38,1112100000 -2494,SPX,2002-12-20,884.25,897.79,884.25,895.76,1782730000 -2495,SPX,2002-12-19,890.02,899.19,880.32,884.25,1385900000 -2496,SPX,2002-12-18,902.99,902.99,887.82,891.12,1446200000 -2497,SPX,2002-12-17,910.4,911.22,901.74,902.99,1251800000 -2498,SPX,2002-12-16,889.48,910.42,889.48,910.4,1271600000 -2499,SPX,2002-12-13,901.58,901.58,888.48,889.48,1330800000 -2500,SPX,2002-12-12,904.96,908.37,897.0,901.58,1255300000 -2501,SPX,2002-12-11,904.45,909.94,896.48,904.96,1285100000 -2502,SPX,2002-12-10,892.0,904.95,892.0,904.45,1286600000 -2503,SPX,2002-12-09,912.23,912.23,891.97,892.0,1320800000 -2504,SPX,2002-12-06,906.55,915.48,895.96,912.23,1241100000 -2505,SPX,2002-12-05,917.58,921.49,905.9,906.55,1250200000 -2506,SPX,2002-12-04,920.75,925.25,909.51,917.58,1588900000 -2507,SPX,2002-12-03,934.53,934.53,918.73,920.75,1488400000 -2508,SPX,2002-12-02,936.31,954.28,927.72,934.53,1612000000 -2509,SPX,2002-11-29,938.87,941.82,935.58,936.31,643460000 -2510,SPX,2002-11-27,913.31,940.41,913.31,938.87,1350300000 -2511,SPX,2002-11-26,932.87,932.87,912.1,913.31,1543600000 -2512,SPX,2002-11-25,930.55,937.15,923.31,932.87,1574000000 -2513,SPX,2002-11-22,933.76,937.28,928.41,930.55,1626800000 -2514,SPX,2002-11-21,914.15,935.13,914.15,933.76,2415100000 -2515,SPX,2002-11-20,896.74,915.01,894.93,914.15,1517300000 -2516,SPX,2002-11-19,900.36,905.45,893.09,896.74,1337400000 -2517,SPX,2002-11-18,909.83,915.91,899.48,900.36,1282600000 -2518,SPX,2002-11-15,904.27,910.21,895.35,909.83,1400100000 -2519,SPX,2002-11-14,882.53,904.27,882.53,904.27,1519000000 -2520,SPX,2002-11-13,882.95,892.51,872.05,882.53,1463400000 -2521,SPX,2002-11-12,876.19,894.3,876.19,882.95,1377100000 -2522,SPX,2002-11-11,894.74,894.74,874.63,876.19,1113000000 -2523,SPX,2002-11-08,902.65,910.11,891.62,894.74,1446500000 -2524,SPX,2002-11-07,923.76,923.76,898.68,902.65,1466900000 -2525,SPX,2002-11-06,915.39,925.66,905.0,923.76,1674000000 -2526,SPX,2002-11-05,908.35,915.83,904.91,915.39,1354100000 -2527,SPX,2002-11-04,900.96,924.58,900.96,908.35,1645900000 -2528,SPX,2002-11-01,885.76,903.42,877.71,900.96,1450400000 -2529,SPX,2002-10-31,890.71,898.83,879.75,885.76,1641300000 -2530,SPX,2002-10-30,882.15,895.28,879.19,890.71,1422300000 -2531,SPX,2002-10-29,890.23,890.64,867.91,882.15,1529700000 -2532,SPX,2002-10-28,897.65,907.44,886.15,890.23,1382600000 -2533,SPX,2002-10-25,882.5,897.71,877.03,897.65,1340400000 -2534,SPX,2002-10-24,896.14,902.94,879.0,882.5,1700570000 -2535,SPX,2002-10-23,890.16,896.14,873.82,896.14,1593900000 -2536,SPX,2002-10-22,899.72,899.72,882.4,890.16,1549200000 -2537,SPX,2002-10-21,884.39,900.69,873.06,899.72,1447000000 -2538,SPX,2002-10-18,879.2,886.68,866.58,884.39,1423100000 -2539,SPX,2002-10-17,860.02,885.35,860.02,879.2,1780390000 -2540,SPX,2002-10-16,881.27,881.27,856.28,860.02,1585000000 -2541,SPX,2002-10-15,841.44,881.27,841.44,881.27,1956000000 -2542,SPX,2002-10-14,835.32,844.39,828.37,841.44,1200300000 -2543,SPX,2002-10-11,803.92,843.27,803.92,835.32,1854130000 -2544,SPX,2002-10-10,776.76,806.51,768.63,803.92,2090230000 -2545,SPX,2002-10-09,798.55,798.55,775.8,776.76,1885030000 -2546,SPX,2002-10-08,785.28,808.86,779.5,798.55,1938430000 -2547,SPX,2002-10-07,800.58,808.21,782.96,785.28,1576500000 -2548,SPX,2002-10-04,818.95,825.9,794.1,800.58,1835930000 -2549,SPX,2002-10-03,827.91,840.02,817.25,818.95,1674500000 -2550,SPX,2002-10-02,843.77,851.93,826.5,827.91,1668900000 -2551,SPX,2002-10-01,815.28,847.93,812.82,847.91,1780900000 -2552,SPX,2002-09-30,827.37,827.37,800.2,815.28,1721870000 -2553,SPX,2002-09-27,854.95,854.95,826.84,827.37,1507300000 -2554,SPX,2002-09-26,839.66,856.6,839.66,854.95,1650000000 -2555,SPX,2002-09-25,819.27,844.22,818.46,839.66,1651500000 -2556,SPX,2002-09-24,833.7,833.7,817.38,819.29,1670240000 -2557,SPX,2002-09-23,845.39,845.39,825.76,833.7,1381100000 -2558,SPX,2002-09-20,843.32,849.32,839.09,845.39,1792800000 -2559,SPX,2002-09-19,869.46,869.46,843.09,843.32,1524000000 -2560,SPX,2002-09-18,873.52,878.45,857.39,869.46,1501000000 -2561,SPX,2002-09-17,891.1,902.68,872.38,873.52,1448600000 -2562,SPX,2002-09-16,889.81,891.84,878.91,891.1,1001400000 -2563,SPX,2002-09-13,886.91,892.75,877.05,889.81,1271000000 -2564,SPX,2002-09-12,909.45,909.45,884.84,886.91,1191600000 -2565,SPX,2002-09-11,910.63,924.02,908.47,909.45,846600000 -2566,SPX,2002-09-10,902.96,909.89,900.5,909.58,1186400000 -2567,SPX,2002-09-09,893.92,907.34,882.92,902.96,1130600000 -2568,SPX,2002-09-06,879.15,899.07,879.15,893.92,1184500000 -2569,SPX,2002-09-05,893.4,893.4,870.5,879.15,1401300000 -2570,SPX,2002-09-04,878.02,896.1,875.73,893.4,1372100000 -2571,SPX,2002-09-03,916.07,916.07,877.51,878.02,1289800000 -2572,SPX,2002-08-30,917.8,928.15,910.17,916.07,929900000 -2573,SPX,2002-08-29,917.87,924.59,903.33,917.8,1271100000 -2574,SPX,2002-08-28,934.82,934.82,913.21,917.87,1146600000 -2575,SPX,2002-08-27,947.95,955.82,930.36,934.82,1307700000 -2576,SPX,2002-08-26,940.86,950.8,930.42,947.95,1016900000 -2577,SPX,2002-08-23,962.7,962.7,937.17,940.86,1071500000 -2578,SPX,2002-08-22,949.36,965.0,946.43,962.7,1373000000 -2579,SPX,2002-08-21,937.43,951.59,931.32,949.36,1353100000 -2580,SPX,2002-08-20,950.7,950.7,931.86,937.43,1308500000 -2581,SPX,2002-08-19,928.77,951.17,927.21,950.7,1299800000 -2582,SPX,2002-08-16,930.25,935.38,916.21,928.77,1265300000 -2583,SPX,2002-08-15,919.62,933.29,918.17,930.25,1505100000 -2584,SPX,2002-08-14,884.21,920.21,876.2,919.62,1533800000 -2585,SPX,2002-08-13,903.8,911.71,883.62,884.21,1297700000 -2586,SPX,2002-08-12,908.64,908.64,892.38,903.8,1036500000 -2587,SPX,2002-08-09,898.73,913.95,890.77,908.64,1294900000 -2588,SPX,2002-08-08,876.77,905.84,875.17,905.46,1646700000 -2589,SPX,2002-08-07,859.57,878.74,854.15,876.77,1490400000 -2590,SPX,2002-08-06,834.6,874.44,834.6,859.57,1514100000 -2591,SPX,2002-08-05,864.24,864.24,833.44,834.6,1425500000 -2592,SPX,2002-08-02,884.4,884.72,853.95,864.24,1538100000 -2593,SPX,2002-08-01,911.62,911.62,882.48,884.66,1672200000 -2594,SPX,2002-07-31,902.78,911.64,889.88,911.62,2049360000 -2595,SPX,2002-07-30,898.96,909.81,884.7,902.78,1826090000 -2596,SPX,2002-07-29,852.84,898.96,852.84,898.96,1778650000 -2597,SPX,2002-07-26,838.68,852.85,835.92,852.84,1796100000 -2598,SPX,2002-07-25,843.42,853.83,816.11,838.68,2424700000 -2599,SPX,2002-07-24,797.71,844.32,775.68,843.43,2775560000 -2600,SPX,2002-07-23,819.85,827.69,796.13,797.7,2441020000 -2601,SPX,2002-07-22,847.76,854.13,813.26,819.85,2248060000 -2602,SPX,2002-07-19,881.56,881.56,842.07,847.75,2654100000 -2603,SPX,2002-07-18,905.45,907.8,880.6,881.56,1736300000 -2604,SPX,2002-07-17,901.05,926.52,895.03,906.04,2566500000 -2605,SPX,2002-07-16,917.93,918.65,897.13,900.94,1843700000 -2606,SPX,2002-07-15,921.39,921.39,876.46,917.93,2574800000 -2607,SPX,2002-07-12,927.37,934.31,913.71,921.39,1607400000 -2608,SPX,2002-07-11,920.47,929.16,900.94,927.37,2080480000 -2609,SPX,2002-07-10,952.83,956.34,920.29,920.47,1816900000 -2610,SPX,2002-07-09,976.98,979.63,951.71,952.83,1348900000 -2611,SPX,2002-07-08,989.03,993.56,972.91,976.98,1184400000 -2612,SPX,2002-07-05,953.99,989.07,953.99,989.03,699400000 -2613,SPX,2002-07-03,948.09,954.3,934.87,953.99,1527800000 -2614,SPX,2002-07-02,968.65,968.65,945.54,948.09,1823000000 -2615,SPX,2002-07-01,989.82,994.46,967.43,968.65,1425500000 -2616,SPX,2002-06-28,990.64,1001.79,988.31,989.82,2117000000 -2617,SPX,2002-06-27,973.53,990.67,963.74,990.64,1908600000 -2618,SPX,2002-06-26,976.14,977.43,952.92,973.53,2014290000 -2619,SPX,2002-06-25,992.72,1005.88,974.21,976.14,1513700000 -2620,SPX,2002-06-24,989.14,1002.11,970.85,992.72,1552600000 -2621,SPX,2002-06-21,1006.29,1006.29,985.65,989.14,1497200000 -2622,SPX,2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000 -2623,SPX,2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000 -2624,SPX,2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000 -2625,SPX,2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000 -2626,SPX,2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000 -2627,SPX,2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000 -2628,SPX,2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000 -2629,SPX,2002-06-11,1030.74,1039.04,1012.94,1013.6,1212400000 -2630,SPX,2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000 -2631,SPX,2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000 -2632,SPX,2002-06-06,1049.9,1049.9,1026.91,1029.15,1601500000 -2633,SPX,2002-06-05,1040.69,1050.11,1038.84,1049.9,1300100000 -2634,SPX,2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000 -2635,SPX,2002-06-03,1067.14,1070.74,1039.9,1040.68,1324300000 -2636,SPX,2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000 -2637,SPX,2002-05-30,1067.66,1069.5,1054.26,1064.66,1286600000 -2638,SPX,2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000 -2639,SPX,2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000 -2640,SPX,2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000 -2641,SPX,2002-05-23,1086.02,1097.1,1080.55,1097.08,1192900000 -2642,SPX,2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000 -2643,SPX,2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000 -2644,SPX,2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000 -2645,SPX,2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000 -2646,SPX,2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000 -2647,SPX,2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000 -2648,SPX,2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000 -2649,SPX,2002-05-13,1054.99,1074.84,1053.9,1074.56,1088600000 -2650,SPX,2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000 -2651,SPX,2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000 -2652,SPX,2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000 -2653,SPX,2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000 -2654,SPX,2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000 -2655,SPX,2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000 -2656,SPX,2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000 -2657,SPX,2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000 -2658,SPX,2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000 -2659,SPX,2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000 -2660,SPX,2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000 -2661,SPX,2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000 -2662,SPX,2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000 -2663,SPX,2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000 -2664,SPX,2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000 -2665,SPX,2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000 -2666,SPX,2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000 -2667,SPX,2002-04-17,1128.37,1133.0,1123.37,1126.07,1376900000 -2668,SPX,2002-04-16,1102.55,1129.4,1102.55,1128.37,1341300000 -2669,SPX,2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000 -2670,SPX,2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000 -2671,SPX,2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000 -2672,SPX,2002-04-10,1117.8,1131.76,1117.8,1130.47,1447900000 -2673,SPX,2002-04-09,1125.29,1128.29,1116.73,1117.8,1235400000 -2674,SPX,2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000 -2675,SPX,2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000 -2676,SPX,2002-04-04,1125.4,1130.45,1120.06,1126.34,1283800000 -2677,SPX,2002-04-03,1136.76,1138.85,1119.68,1125.4,1219700000 -2678,SPX,2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000 -2679,SPX,2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000 -2680,SPX,2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000 -2681,SPX,2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000 -2682,SPX,2002-03-26,1131.87,1147.0,1131.61,1138.49,1223600000 -2683,SPX,2002-03-25,1148.7,1151.04,1131.87,1131.87,1057900000 -2684,SPX,2002-03-22,1153.59,1156.49,1144.6,1148.7,1243300000 -2685,SPX,2002-03-21,1151.85,1155.1,1139.48,1153.59,1339200000 -2686,SPX,2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000 -2687,SPX,2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000 -2688,SPX,2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000 -2689,SPX,2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000 -2690,SPX,2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000 -2691,SPX,2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000 -2692,SPX,2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000 -2693,SPX,2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000 -2694,SPX,2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000 -2695,SPX,2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000 -2696,SPX,2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000 -2697,SPX,2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000 -2698,SPX,2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000 -2699,SPX,2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000 -2700,SPX,2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000 -2701,SPX,2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000 -2702,SPX,2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000 -2703,SPX,2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000 -2704,SPX,2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000 -2705,SPX,2002-02-21,1097.98,1101.5,1080.24,1080.95,1381600000 -2706,SPX,2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000 -2707,SPX,2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000 -2708,SPX,2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000 -2709,SPX,2002-02-14,1118.51,1124.72,1112.3,1116.48,1272500000 -2710,SPX,2002-02-13,1107.5,1120.56,1107.5,1118.51,1215900000 -2711,SPX,2002-02-12,1111.94,1112.68,1102.98,1107.5,1094200000 -2712,SPX,2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000 -2713,SPX,2002-02-08,1080.17,1096.3,1079.91,1096.22,1371900000 -2714,SPX,2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000 -2715,SPX,2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000 -2716,SPX,2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000 -2717,SPX,2002-02-04,1122.2,1122.2,1092.25,1094.44,1437600000 -2718,SPX,2002-02-01,1130.2,1130.2,1118.51,1122.2,1367200000 -2719,SPX,2002-01-31,1113.57,1130.21,1113.3,1130.2,1557000000 -2720,SPX,2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000 -2721,SPX,2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000 -2722,SPX,2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000 -2723,SPX,2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000 -2724,SPX,2002-01-24,1128.18,1139.5,1128.18,1132.15,1552800000 -2725,SPX,2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000 -2726,SPX,2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000 -2727,SPX,2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000 -2728,SPX,2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000 -2729,SPX,2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000 -2730,SPX,2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000 -2731,SPX,2002-01-14,1145.6,1145.6,1138.15,1138.41,1286400000 -2732,SPX,2002-01-11,1156.55,1159.41,1145.45,1145.6,1211900000 -2733,SPX,2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000 -2734,SPX,2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000 -2735,SPX,2002-01-08,1164.89,1167.6,1157.46,1160.71,1258800000 -2736,SPX,2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000 -2737,SPX,2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000 -2738,SPX,2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000 -2739,SPX,2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000 -2740,SPX,2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000 -2741,SPX,2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000 -2742,SPX,2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000 -2743,SPX,2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000 -2744,SPX,2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000 -2745,SPX,2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000 -2746,SPX,2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000 -2747,SPX,2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000 -2748,SPX,2001-12-18,1134.36,1145.1,1134.36,1142.92,1354000000 -2749,SPX,2001-12-17,1123.09,1137.3,1122.66,1134.36,1260400000 -2750,SPX,2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000 -2751,SPX,2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000 -2752,SPX,2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000 -2753,SPX,2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000 -2754,SPX,2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000 -2755,SPX,2001-12-07,1167.1,1167.1,1152.66,1158.31,1248200000 -2756,SPX,2001-12-06,1170.35,1173.35,1164.43,1167.1,1487900000 -2757,SPX,2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000 -2758,SPX,2001-12-04,1129.9,1144.8,1128.86,1144.8,1318500000 -2759,SPX,2001-12-03,1139.45,1139.45,1125.78,1129.9,1202900000 -2760,SPX,2001-11-30,1140.2,1143.57,1135.89,1139.45,1343600000 -2761,SPX,2001-11-29,1128.52,1140.4,1125.51,1140.2,1375700000 -2762,SPX,2001-11-28,1149.5,1149.5,1128.29,1128.52,1423700000 -2763,SPX,2001-11-27,1157.42,1163.38,1140.81,1149.5,1288000000 -2764,SPX,2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000 -2765,SPX,2001-11-23,1137.03,1151.05,1135.9,1150.34,410300000 -2766,SPX,2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000 -2767,SPX,2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000 -2768,SPX,2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000 -2769,SPX,2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000 -2770,SPX,2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000 -2771,SPX,2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000 -2772,SPX,2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000 -2773,SPX,2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000 -2774,SPX,2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000 -2775,SPX,2001-11-08,1115.8,1135.75,1115.42,1118.54,1517500000 -2776,SPX,2001-11-07,1118.86,1126.62,1112.98,1115.8,1411300000 -2777,SPX,2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000 -2778,SPX,2001-11-05,1087.2,1106.72,1087.2,1102.84,1267700000 -2779,SPX,2001-11-02,1084.1,1089.63,1075.58,1087.2,1121900000 -2780,SPX,2001-11-01,1059.78,1085.61,1054.31,1084.1,1317400000 -2781,SPX,2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000 -2782,SPX,2001-10-30,1078.3,1078.3,1053.61,1059.79,1297400000 -2783,SPX,2001-10-29,1104.61,1104.61,1078.3,1078.3,1106100000 -2784,SPX,2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000 -2785,SPX,2001-10-25,1085.2,1100.09,1065.64,1100.09,1364400000 -2786,SPX,2001-10-24,1084.78,1090.26,1079.98,1085.2,1336200000 -2787,SPX,2001-10-23,1089.9,1098.99,1081.53,1084.78,1317300000 -2788,SPX,2001-10-22,1073.48,1090.57,1070.79,1089.9,1105700000 -2789,SPX,2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000 -2790,SPX,2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000 -2791,SPX,2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000 -2792,SPX,2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000 -2793,SPX,2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000 -2794,SPX,2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000 -2795,SPX,2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000 -2796,SPX,2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000 -2797,SPX,2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000 -2798,SPX,2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000 -2799,SPX,2001-10-05,1069.62,1072.35,1053.5,1071.38,1301700000 -2800,SPX,2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000 -2801,SPX,2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000 -2802,SPX,2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000 -2803,SPX,2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000 -2804,SPX,2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000 -2805,SPX,2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000 -2806,SPX,2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000 -2807,SPX,2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000 -2808,SPX,2001-09-24,965.8,1008.44,965.8,1003.45,1746600000 -2809,SPX,2001-09-21,984.54,984.54,944.75,965.8,2317300000 -2810,SPX,2001-09-20,1016.1,1016.1,984.49,984.54,2004800000 -2811,SPX,2001-09-19,1032.74,1038.91,984.62,1016.1,2120550000 -2812,SPX,2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000 -2813,SPX,2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000 -2814,SPX,2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000 -2815,SPX,2001-09-07,1106.4,1106.4,1082.12,1085.78,1424300000 -2816,SPX,2001-09-06,1131.74,1131.74,1105.83,1106.4,1359700000 -2817,SPX,2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000 -2818,SPX,2001-09-04,1133.58,1155.4,1129.06,1132.94,1178300000 -2819,SPX,2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000 -2820,SPX,2001-08-30,1148.6,1151.75,1124.87,1129.03,1157000000 -2821,SPX,2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000 -2822,SPX,2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000 -2823,SPX,2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000 -2824,SPX,2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000 -2825,SPX,2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000 -2826,SPX,2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000 -2827,SPX,2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000 -2828,SPX,2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000 -2829,SPX,2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000 -2830,SPX,2001-08-16,1178.02,1181.8,1166.08,1181.66,1055400000 -2831,SPX,2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000 -2832,SPX,2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000 -2833,SPX,2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000 -2834,SPX,2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000 -2835,SPX,2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000 -2836,SPX,2001-08-08,1204.4,1206.79,1181.27,1183.53,1124600000 -2837,SPX,2001-08-07,1200.47,1207.56,1195.64,1204.4,1012000000 -2838,SPX,2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000 -2839,SPX,2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000 -2840,SPX,2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000 -2841,SPX,2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000 -2842,SPX,2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000 -2843,SPX,2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000 -2844,SPX,2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000 -2845,SPX,2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000 -2846,SPX,2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000 -2847,SPX,2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000 -2848,SPX,2001-07-23,1210.85,1215.22,1190.5,1191.03,986900000 -2849,SPX,2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000 -2850,SPX,2001-07-19,1207.71,1225.04,1205.8,1215.02,1343500000 -2851,SPX,2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000 -2852,SPX,2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000 -2853,SPX,2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000 -2854,SPX,2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000 -2855,SPX,2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000 -2856,SPX,2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000 -2857,SPX,2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000 -2858,SPX,2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000 -2859,SPX,2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000 -2860,SPX,2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000 -2861,SPX,2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000 -2862,SPX,2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000 -2863,SPX,2001-06-29,1226.2,1237.29,1221.14,1224.38,1832360000 -2864,SPX,2001-06-28,1211.07,1234.44,1211.07,1226.2,1327300000 -2865,SPX,2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000 -2866,SPX,2001-06-26,1218.6,1220.7,1204.64,1216.76,1198900000 -2867,SPX,2001-06-25,1225.35,1231.5,1213.6,1218.6,1050100000 -2868,SPX,2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000 -2869,SPX,2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000 -2870,SPX,2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000 -2871,SPX,2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000 -2872,SPX,2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000 -2873,SPX,2001-06-15,1219.87,1221.5,1203.03,1214.36,1635550000 -2874,SPX,2001-06-14,1241.6,1241.6,1218.9,1219.87,1242900000 -2875,SPX,2001-06-13,1255.85,1259.75,1241.59,1241.6,1063600000 -2876,SPX,2001-06-12,1254.39,1261.0,1235.75,1255.85,1136500000 -2877,SPX,2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000 -2878,SPX,2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000 -2879,SPX,2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000 -2880,SPX,2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000 -2881,SPX,2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000 -2882,SPX,2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000 -2883,SPX,2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000 -2884,SPX,2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000 -2885,SPX,2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000 -2886,SPX,2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000 -2887,SPX,2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000 -2888,SPX,2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000 -2889,SPX,2001-05-23,1309.38,1309.38,1288.7,1289.05,1134800000 -2890,SPX,2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000 -2891,SPX,2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000 -2892,SPX,2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000 -2893,SPX,2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000 -2894,SPX,2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000 -2895,SPX,2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000 -2896,SPX,2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000 -2897,SPX,2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000 -2898,SPX,2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000 -2899,SPX,2001-05-09,1261.2,1261.65,1247.83,1255.54,1132400000 -2900,SPX,2001-05-08,1266.71,1267.01,1253.0,1261.2,1006300000 -2901,SPX,2001-05-07,1266.61,1270.0,1259.19,1263.51,949000000 -2902,SPX,2001-05-04,1248.58,1267.51,1232.0,1266.61,1082100000 -2903,SPX,2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000 -2904,SPX,2001-05-02,1266.44,1272.93,1257.7,1267.43,1342200000 -2905,SPX,2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000 -2906,SPX,2001-04-30,1253.05,1269.3,1243.99,1249.46,1266800000 -2907,SPX,2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000 -2908,SPX,2001-04-26,1228.75,1248.3,1228.75,1234.52,1345200000 -2909,SPX,2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000 -2910,SPX,2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000 -2911,SPX,2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000 -2912,SPX,2001-04-20,1253.7,1253.7,1234.41,1242.98,1338700000 -2913,SPX,2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000 -2914,SPX,2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000 -2915,SPX,2001-04-17,1179.68,1192.25,1168.9,1191.81,1109600000 -2916,SPX,2001-04-16,1183.5,1184.64,1167.38,1179.68,913900000 -2917,SPX,2001-04-12,1165.89,1183.51,1157.73,1183.5,1102000000 -2918,SPX,2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000 -2919,SPX,2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000 -2920,SPX,2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000 -2921,SPX,2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000 -2922,SPX,2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000 -2923,SPX,2001-04-04,1106.46,1117.5,1091.99,1103.25,1425590000 -2924,SPX,2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000 -2925,SPX,2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000 -2926,SPX,2001-03-30,1147.95,1162.8,1143.83,1160.33,1280800000 -2927,SPX,2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000 -2928,SPX,2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000 -2929,SPX,2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000 -2930,SPX,2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000 -2931,SPX,2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000 -2932,SPX,2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000 -2933,SPX,2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000 -2934,SPX,2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000 -2935,SPX,2001-03-19,1150.53,1173.5,1147.18,1170.81,1126200000 -2936,SPX,2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000 -2937,SPX,2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000 -2938,SPX,2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000 -2939,SPX,2001-03-13,1180.16,1197.83,1171.5,1197.66,1360900000 -2940,SPX,2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000 -2941,SPX,2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000 -2942,SPX,2001-03-08,1261.89,1266.5,1257.6,1264.74,1114100000 -2943,SPX,2001-03-07,1253.8,1263.86,1253.8,1261.89,1132200000 -2944,SPX,2001-03-06,1241.41,1267.42,1241.41,1253.8,1091800000 -2945,SPX,2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000 -2946,SPX,2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000 -2947,SPX,2001-03-01,1239.94,1241.36,1214.5,1241.23,1294900000 -2948,SPX,2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000 -2949,SPX,2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000 -2950,SPX,2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000 -2951,SPX,2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000 -2952,SPX,2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000 -2953,SPX,2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000 -2954,SPX,2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000 -2955,SPX,2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000 -2956,SPX,2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000 -2957,SPX,2001-02-14,1318.8,1320.73,1304.72,1315.92,1150300000 -2958,SPX,2001-02-13,1330.31,1336.62,1317.51,1318.8,1075200000 -2959,SPX,2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000 -2960,SPX,2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000 -2961,SPX,2001-02-08,1341.1,1350.32,1332.42,1332.53,1107200000 -2962,SPX,2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000 -2963,SPX,2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000 -2964,SPX,2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000 -2965,SPX,2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000 -2966,SPX,2001-02-01,1366.01,1373.5,1359.34,1373.47,1118800000 -2967,SPX,2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000 -2968,SPX,2001-01-30,1364.17,1375.68,1356.2,1373.73,1149800000 -2969,SPX,2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000 -2970,SPX,2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000 -2971,SPX,2001-01-25,1364.3,1367.35,1354.63,1357.51,1258000000 -2972,SPX,2001-01-24,1360.4,1369.75,1357.28,1364.3,1309000000 -2973,SPX,2001-01-23,1342.9,1362.9,1339.63,1360.4,1232600000 -2974,SPX,2001-01-22,1342.54,1353.62,1333.84,1342.9,1164000000 -2975,SPX,2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000 -2976,SPX,2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000 -2977,SPX,2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000 -2978,SPX,2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000 -2979,SPX,2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000 -2980,SPX,2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000 -2981,SPX,2001-01-10,1300.8,1313.76,1287.28,1313.27,1296500000 -2982,SPX,2001-01-09,1295.86,1311.72,1295.14,1300.8,1191300000 -2983,SPX,2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000 -2984,SPX,2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000 -2985,SPX,2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000 -2986,SPX,2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000 -2987,SPX,2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000 -2988,SPX,2000-12-29,1334.22,1340.1,1317.51,1320.28,1035500000 -2989,SPX,2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000 -2990,SPX,2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000 -2991,SPX,2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000 -2992,SPX,2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000 -2993,SPX,2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000 -2994,SPX,2000-12-20,1305.6,1305.6,1261.16,1264.74,1421600000 -2995,SPX,2000-12-19,1322.96,1346.44,1305.2,1305.6,1324900000 -2996,SPX,2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000 -2997,SPX,2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000 -2998,SPX,2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000 -2999,SPX,2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000 -3000,SPX,2000-12-12,1380.2,1380.27,1370.27,1371.18,1083400000 -3001,SPX,2000-12-11,1369.89,1389.05,1364.14,1380.2,1202400000 -3002,SPX,2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000 -3003,SPX,2000-12-07,1351.46,1353.5,1339.26,1343.55,1128000000 -3004,SPX,2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000 -3005,SPX,2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000 -3006,SPX,2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000 -3007,SPX,2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000 -3008,SPX,2000-11-30,1341.91,1341.91,1294.9,1314.95,1186530000 -3009,SPX,2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000 -3010,SPX,2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000 -3011,SPX,2000-11-27,1341.77,1362.5,1341.77,1348.97,946100000 -3012,SPX,2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000 -3013,SPX,2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000 -3014,SPX,2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000 -3015,SPX,2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000 -3016,SPX,2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000 -3017,SPX,2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000 -3018,SPX,2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000 -3019,SPX,2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000 -3020,SPX,2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000 -3021,SPX,2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000 -3022,SPX,2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000 -3023,SPX,2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000 -3024,SPX,2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000 -3025,SPX,2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000 -3026,SPX,2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000 -3027,SPX,2000-11-02,1421.22,1433.4,1421.22,1428.32,1167700000 -3028,SPX,2000-11-01,1429.4,1429.6,1410.45,1421.22,1206800000 -3029,SPX,2000-10-31,1398.66,1432.22,1398.66,1429.4,1366400000 -3030,SPX,2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000 -3031,SPX,2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000 -3032,SPX,2000-10-26,1364.9,1372.72,1337.81,1364.44,1303800000 -3033,SPX,2000-10-25,1398.13,1398.13,1362.21,1364.9,1315600000 -3034,SPX,2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000 -3035,SPX,2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000 -3036,SPX,2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000 -3037,SPX,2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000 -3038,SPX,2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000 -3039,SPX,2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000 -3040,SPX,2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000 -3041,SPX,2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000 -3042,SPX,2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000 -3043,SPX,2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000 -3044,SPX,2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000 -3045,SPX,2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000 -3046,SPX,2000-10-06,1436.28,1443.3,1397.06,1408.99,1150100000 -3047,SPX,2000-10-05,1434.32,1444.17,1431.8,1436.28,1176100000 -3048,SPX,2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000 -3049,SPX,2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000 -3050,SPX,2000-10-02,1436.52,1445.6,1429.83,1436.23,1051200000 -3051,SPX,2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000 -3052,SPX,2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000 -3053,SPX,2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000 -3054,SPX,2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000 -3055,SPX,2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000 -3056,SPX,2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000 -3057,SPX,2000-09-21,1451.34,1452.77,1436.3,1449.05,1105400000 -3058,SPX,2000-09-20,1459.9,1460.49,1430.95,1451.34,1104000000 -3059,SPX,2000-09-19,1444.51,1461.16,1444.51,1459.9,1024900000 -3060,SPX,2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000 -3061,SPX,2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000 -3062,SPX,2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000 -3063,SPX,2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000 -3064,SPX,2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000 -3065,SPX,2000-09-11,1494.5,1506.76,1483.01,1489.26,899300000 -3066,SPX,2000-09-08,1502.51,1502.51,1489.88,1494.5,961000000 -3067,SPX,2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000 -3068,SPX,2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000 -3069,SPX,2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000 -3070,SPX,2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000 -3071,SPX,2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000 -3072,SPX,2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000 -3073,SPX,2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000 -3074,SPX,2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000 -3075,SPX,2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000 -3076,SPX,2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000 -3077,SPX,2000-08-23,1498.13,1507.2,1489.52,1505.97,871000000 -3078,SPX,2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000 -3079,SPX,2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000 -3080,SPX,2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000 -3081,SPX,2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000 -3082,SPX,2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000 -3083,SPX,2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000 -3084,SPX,2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000 -3085,SPX,2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000 -3086,SPX,2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000 -3087,SPX,2000-08-09,1482.8,1490.33,1471.16,1472.87,1054000000 -3088,SPX,2000-08-08,1479.32,1484.52,1472.61,1482.8,992200000 -3089,SPX,2000-08-07,1462.93,1480.8,1460.72,1479.32,854800000 -3090,SPX,2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000 -3091,SPX,2000-08-03,1438.7,1454.19,1425.43,1452.56,1095600000 -3092,SPX,2000-08-02,1438.1,1451.59,1433.49,1438.7,994500000 -3093,SPX,2000-08-01,1430.83,1443.54,1428.96,1438.1,938700000 -3094,SPX,2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000 -3095,SPX,2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000 -3096,SPX,2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000 -3097,SPX,2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000 -3098,SPX,2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000 -3099,SPX,2000-07-24,1480.19,1485.88,1463.8,1464.29,880300000 -3100,SPX,2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000 -3101,SPX,2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000 -3102,SPX,2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000 -3103,SPX,2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000 -3104,SPX,2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000 -3105,SPX,2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000 -3106,SPX,2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000 -3107,SPX,2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000 -3108,SPX,2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000 -3109,SPX,2000-07-10,1478.9,1486.56,1474.76,1475.62,838700000 -3110,SPX,2000-07-07,1456.67,1484.12,1456.67,1478.9,931700000 -3111,SPX,2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000 -3112,SPX,2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000 -3113,SPX,2000-07-03,1454.6,1469.58,1450.85,1469.54,451900000 -3114,SPX,2000-06-30,1442.39,1454.68,1438.71,1454.6,1459700000 -3115,SPX,2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000 -3116,SPX,2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000 -3117,SPX,2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000 -3118,SPX,2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000 -3119,SPX,2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000 -3120,SPX,2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000 -3121,SPX,2000-06-21,1475.95,1482.19,1468.0,1479.13,1009600000 -3122,SPX,2000-06-20,1486.0,1487.32,1470.18,1475.95,1031500000 -3123,SPX,2000-06-19,1464.46,1488.93,1459.05,1486.0,921700000 -3124,SPX,2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000 -3125,SPX,2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000 -3126,SPX,2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000 -3127,SPX,2000-06-13,1446.0,1470.42,1442.38,1469.44,935900000 -3128,SPX,2000-06-12,1456.95,1462.93,1445.99,1446.0,774100000 -3129,SPX,2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000 -3130,SPX,2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000 -3131,SPX,2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000 -3132,SPX,2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000 -3133,SPX,2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000 -3134,SPX,2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000 -3135,SPX,2000-06-01,1420.6,1448.81,1420.6,1448.81,960100000 -3136,SPX,2000-05-31,1422.44,1434.49,1415.5,1420.6,960500000 -3137,SPX,2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000 -3138,SPX,2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000 -3139,SPX,2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000 -3140,SPX,2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000 -3141,SPX,2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000 -3142,SPX,2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000 -3143,SPX,2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000 -3144,SPX,2000-05-18,1447.8,1458.04,1436.59,1437.21,807900000 -3145,SPX,2000-05-17,1466.04,1466.04,1441.67,1447.8,820500000 -3146,SPX,2000-05-16,1452.36,1470.4,1450.76,1466.04,955500000 -3147,SPX,2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000 -3148,SPX,2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000 -3149,SPX,2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000 -3150,SPX,2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000 -3151,SPX,2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000 -3152,SPX,2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000 -3153,SPX,2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000 -3154,SPX,2000-05-04,1415.1,1420.99,1404.94,1409.57,925800000 -3155,SPX,2000-05-03,1446.29,1446.29,1398.36,1415.1,991600000 -3156,SPX,2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000 -3157,SPX,2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000 -3158,SPX,2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000 -3159,SPX,2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000 -3160,SPX,2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000 -3161,SPX,2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000 -3162,SPX,2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000 -3163,SPX,2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000 -3164,SPX,2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000 -3165,SPX,2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000 -3166,SPX,2000-04-17,1356.56,1401.53,1346.5,1401.44,1204700000 -3167,SPX,2000-04-14,1440.51,1440.51,1339.4,1356.56,1279700000 -3168,SPX,2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000 -3169,SPX,2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000 -3170,SPX,2000-04-11,1504.46,1512.8,1486.78,1500.59,971400000 -3171,SPX,2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000 -3172,SPX,2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000 -3173,SPX,2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000 -3174,SPX,2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000 -3175,SPX,2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000 -3176,SPX,2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000 -3177,SPX,2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000 -3178,SPX,2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000 -3179,SPX,2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000 -3180,SPX,2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000 -3181,SPX,2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000 -3182,SPX,2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000 -3183,SPX,2000-03-23,1500.64,1532.5,1492.39,1527.35,1078300000 -3184,SPX,2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000 -3185,SPX,2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000 -3186,SPX,2000-03-20,1464.47,1470.3,1448.49,1456.63,920800000 -3187,SPX,2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000 -3188,SPX,2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000 -3189,SPX,2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000 -3190,SPX,2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000 -3191,SPX,2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000 -3192,SPX,2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000 -3193,SPX,2000-03-09,1366.7,1401.82,1357.88,1401.69,1123000000 -3194,SPX,2000-03-08,1355.62,1373.79,1346.62,1366.7,1203000000 -3195,SPX,2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000 -3196,SPX,2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000 -3197,SPX,2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000 -3198,SPX,2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000 -3199,SPX,2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000 -3200,SPX,2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000 -3201,SPX,2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000 -3202,SPX,2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000 -3203,SPX,2000-02-24,1360.69,1364.8,1329.88,1353.43,1215000000 -3204,SPX,2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000 -3205,SPX,2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000 -3206,SPX,2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000 -3207,SPX,2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000 -3208,SPX,2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000 -3209,SPX,2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000 -3210,SPX,2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000 -3211,SPX,2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000 -3212,SPX,2000-02-10,1411.7,1422.1,1406.43,1416.83,1058800000 -3213,SPX,2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000 -3214,SPX,2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000 -3215,SPX,2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000 -3216,SPX,2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000 -3217,SPX,2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000 -3218,SPX,2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000 -3219,SPX,2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000 -3220,SPX,2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000 -3221,SPX,2000-01-28,1398.56,1398.56,1356.2,1360.16,1095800000 -3222,SPX,2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000 -3223,SPX,2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000 -3224,SPX,2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000 -3225,SPX,2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000 -3226,SPX,2000-01-21,1445.57,1453.18,1439.6,1441.36,1209800000 -3227,SPX,2000-01-20,1455.9,1465.71,1438.54,1445.57,1100700000 -3228,SPX,2000-01-19,1455.14,1461.39,1448.68,1455.9,1087800000 -3229,SPX,2000-01-18,1465.15,1465.15,1451.3,1455.14,1056700000 -3230,SPX,2000-01-14,1449.68,1473.0,1449.68,1465.15,1085900000 -3231,SPX,2000-01-13,1432.25,1454.2,1432.25,1449.68,1030400000 -3232,SPX,2000-01-12,1438.56,1442.6,1427.08,1432.25,974600000 -3233,SPX,2000-01-11,1457.6,1458.66,1434.42,1438.56,1014000000 -3234,SPX,2000-01-10,1441.47,1464.36,1441.47,1457.6,1064800000 -3235,SPX,2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000 -3236,SPX,2000-01-06,1402.11,1411.9,1392.1,1403.45,1092300000 -3237,SPX,2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000 -3238,SPX,2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000 -3239,SPX,2000-01-03,1469.25,1478.0,1438.36,1455.22,931800000 -3240,SPX,1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000 -3241,SPX,1999-12-30,1463.46,1473.1,1462.6,1464.47,554680000 -3242,SPX,1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000 -3243,SPX,1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000 -3244,SPX,1999-12-27,1458.34,1463.19,1450.83,1457.1,722600000 -3245,SPX,1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000 -3246,SPX,1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000 -3247,SPX,1999-12-21,1418.09,1436.47,1414.8,1433.43,963500000 -3248,SPX,1999-12-20,1421.03,1429.16,1411.1,1418.09,904600000 -3249,SPX,1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000 -3250,SPX,1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000 -3251,SPX,1999-12-15,1403.17,1417.4,1396.2,1413.33,1033900000 -3252,SPX,1999-12-14,1415.22,1418.3,1401.59,1403.17,1027800000 -3253,SPX,1999-12-13,1417.04,1421.58,1410.1,1415.22,977600000 -3254,SPX,1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000 -3255,SPX,1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000 -3256,SPX,1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000 -3257,SPX,1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000 -3258,SPX,1999-12-06,1433.3,1434.15,1418.25,1423.33,916800000 -3259,SPX,1999-12-03,1409.04,1447.42,1409.04,1433.3,1006400000 -3260,SPX,1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000 -3261,SPX,1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000 -3262,SPX,1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000 -3263,SPX,1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000 -3264,SPX,1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000 -3265,SPX,1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000 -3266,SPX,1999-11-23,1420.94,1423.91,1402.2,1404.64,926100000 -3267,SPX,1999-11-22,1422.0,1425.0,1412.4,1420.94,873500000 -3268,SPX,1999-11-19,1424.94,1424.94,1417.54,1422.0,893800000 -3269,SPX,1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000 -3270,SPX,1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000 -3271,SPX,1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000 -3272,SPX,1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000 -3273,SPX,1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000 -3274,SPX,1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000 -3275,SPX,1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000 -3276,SPX,1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000 -3277,SPX,1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000 -3278,SPX,1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000 -3279,SPX,1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000 -3280,SPX,1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000 -3281,SPX,1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000 -3282,SPX,1999-11-01,1362.93,1367.3,1354.05,1354.12,861000000 -3283,SPX,1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000 -3284,SPX,1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000 -3285,SPX,1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000 -3286,SPX,1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000 -3287,SPX,1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000 -3288,SPX,1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000 -3289,SPX,1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000 -3290,SPX,1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000 -3291,SPX,1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000 -3292,SPX,1999-10-18,1247.41,1254.13,1233.7,1254.13,818700000 -3293,SPX,1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000 -3294,SPX,1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000 -3295,SPX,1999-10-13,1313.04,1313.04,1282.8,1285.55,821500000 -3296,SPX,1999-10-12,1335.21,1335.21,1311.8,1313.04,778300000 -3297,SPX,1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000 -3298,SPX,1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000 -3299,SPX,1999-10-07,1325.4,1328.05,1314.13,1317.64,827800000 -3300,SPX,1999-10-06,1301.35,1325.46,1301.35,1325.4,895200000 -3301,SPX,1999-10-05,1304.6,1316.41,1286.44,1301.35,965700000 -3302,SPX,1999-10-04,1282.81,1304.6,1282.81,1304.6,803300000 -3303,SPX,1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000 -3304,SPX,1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000 -3305,SPX,1999-09-29,1282.2,1288.83,1268.16,1268.37,856000000 -3306,SPX,1999-09-28,1283.31,1285.55,1256.26,1282.2,885400000 -3307,SPX,1999-09-27,1277.36,1295.03,1277.36,1283.31,780600000 -3308,SPX,1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000 -3309,SPX,1999-09-23,1310.51,1315.25,1277.3,1280.41,890800000 -3310,SPX,1999-09-22,1307.58,1316.18,1297.81,1310.51,822200000 -3311,SPX,1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000 -3312,SPX,1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000 -3313,SPX,1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000 -3314,SPX,1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000 -3315,SPX,1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000 -3316,SPX,1999-09-14,1344.13,1344.18,1330.61,1336.29,734500000 -3317,SPX,1999-09-13,1351.66,1351.66,1341.7,1344.13,657900000 -3318,SPX,1999-09-10,1347.66,1357.62,1346.2,1351.66,808500000 -3319,SPX,1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000 -3320,SPX,1999-09-08,1350.45,1355.18,1337.36,1344.15,791200000 -3321,SPX,1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000 -3322,SPX,1999-09-03,1319.11,1357.74,1319.11,1357.24,663200000 -3323,SPX,1999-09-02,1331.07,1331.07,1304.88,1319.11,687100000 -3324,SPX,1999-09-01,1320.41,1331.18,1320.39,1331.07,708200000 -3325,SPX,1999-08-31,1324.02,1333.27,1306.96,1320.41,861700000 -3326,SPX,1999-08-30,1348.27,1350.7,1322.8,1324.02,597900000 -3327,SPX,1999-08-27,1362.01,1365.63,1347.35,1348.27,570050000 -3328,SPX,1999-08-26,1381.79,1381.79,1361.53,1362.01,719000000 -3329,SPX,1999-08-25,1363.5,1382.84,1359.2,1381.79,864600000 -3330,SPX,1999-08-24,1360.22,1373.32,1353.63,1363.5,732700000 -3331,SPX,1999-08-23,1336.61,1360.24,1336.61,1360.22,682600000 -3332,SPX,1999-08-20,1323.59,1336.61,1323.59,1336.61,661200000 -3333,SPX,1999-08-19,1332.84,1332.84,1315.35,1323.59,684200000 -3334,SPX,1999-08-18,1344.16,1344.16,1332.13,1332.84,682800000 -3335,SPX,1999-08-17,1330.77,1344.16,1328.76,1344.16,691500000 -3336,SPX,1999-08-16,1327.68,1331.05,1320.51,1330.77,583550000 -3337,SPX,1999-08-13,1298.16,1327.72,1298.16,1327.68,691700000 -3338,SPX,1999-08-12,1301.93,1313.61,1298.06,1298.16,745600000 -3339,SPX,1999-08-11,1281.43,1301.93,1281.43,1301.93,792300000 -3340,SPX,1999-08-10,1297.8,1298.62,1267.73,1281.43,836200000 -3341,SPX,1999-08-09,1300.29,1306.68,1295.99,1297.8,684300000 -3342,SPX,1999-08-06,1313.71,1316.74,1293.19,1300.29,698900000 -3343,SPX,1999-08-05,1305.33,1313.71,1287.23,1313.71,859300000 -3344,SPX,1999-08-04,1322.18,1330.16,1304.5,1305.33,789300000 -3345,SPX,1999-08-03,1328.05,1336.13,1314.91,1322.18,739600000 -3346,SPX,1999-08-02,1328.72,1344.69,1325.21,1328.05,649550000 -3347,SPX,1999-07-30,1341.03,1350.92,1328.49,1328.72,736800000 -3348,SPX,1999-07-29,1365.4,1365.4,1332.82,1341.03,770100000 -3349,SPX,1999-07-28,1362.84,1370.53,1355.54,1365.4,690900000 -3350,SPX,1999-07-27,1347.75,1368.7,1347.75,1362.84,723800000 -3351,SPX,1999-07-26,1356.94,1358.61,1346.2,1347.76,613450000 -3352,SPX,1999-07-23,1360.97,1367.41,1349.91,1356.94,630580000 -3353,SPX,1999-07-22,1379.29,1379.29,1353.98,1360.97,771700000 -3354,SPX,1999-07-21,1377.1,1386.66,1372.63,1379.29,785500000 -3355,SPX,1999-07-20,1407.65,1407.65,1375.15,1377.1,754800000 -3356,SPX,1999-07-19,1418.78,1420.33,1404.56,1407.65,642330000 -3357,SPX,1999-07-16,1409.62,1418.78,1407.07,1418.78,714100000 -3358,SPX,1999-07-15,1398.17,1409.84,1398.17,1409.62,818800000 -3359,SPX,1999-07-14,1393.56,1400.05,1386.51,1398.17,756100000 -3360,SPX,1999-07-13,1399.1,1399.1,1386.84,1393.56,736000000 -3361,SPX,1999-07-12,1403.28,1406.82,1394.7,1399.1,685300000 -3362,SPX,1999-07-09,1394.42,1403.28,1394.42,1403.28,701000000 -3363,SPX,1999-07-08,1395.86,1403.25,1386.69,1394.42,830600000 -3364,SPX,1999-07-07,1388.12,1395.88,1384.95,1395.86,791200000 -3365,SPX,1999-07-06,1391.22,1405.29,1387.08,1388.12,722900000 -3366,SPX,1999-07-02,1380.96,1391.22,1379.57,1391.22,613570000 -3367,SPX,1999-07-01,1372.71,1382.8,1360.8,1380.96,843400000 -3368,SPX,1999-06-30,1351.45,1372.93,1338.78,1372.71,1117000000 -3369,SPX,1999-06-29,1331.35,1351.51,1328.4,1351.45,820100000 -3370,SPX,1999-06-28,1315.31,1333.68,1315.31,1331.35,652910000 -3371,SPX,1999-06-25,1315.78,1329.13,1312.64,1315.31,623460000 -3372,SPX,1999-06-24,1333.06,1333.06,1308.47,1315.78,690400000 -3373,SPX,1999-06-23,1335.87,1335.88,1322.55,1333.06,731800000 -3374,SPX,1999-06-22,1349.0,1351.12,1335.52,1335.88,716500000 -3375,SPX,1999-06-21,1342.84,1349.06,1337.63,1349.0,686600000 -3376,SPX,1999-06-18,1339.9,1344.48,1333.52,1342.84,914500000 -3377,SPX,1999-06-17,1330.41,1343.54,1322.75,1339.9,700300000 -3378,SPX,1999-06-16,1301.16,1332.83,1301.16,1330.41,806800000 -3379,SPX,1999-06-15,1294.0,1310.76,1294.0,1301.16,696600000 -3380,SPX,1999-06-14,1293.64,1301.99,1292.2,1294.0,669400000 -3381,SPX,1999-06-11,1302.82,1311.97,1287.88,1293.64,698200000 -3382,SPX,1999-06-10,1318.64,1318.64,1293.28,1302.82,716500000 -3383,SPX,1999-06-09,1317.33,1326.01,1314.73,1318.64,662000000 -3384,SPX,1999-06-08,1334.52,1334.52,1312.83,1317.33,685900000 -3385,SPX,1999-06-07,1327.75,1336.42,1325.89,1334.52,664300000 -3386,SPX,1999-06-04,1299.54,1327.75,1299.54,1327.75,694500000 -3387,SPX,1999-06-03,1294.81,1304.15,1294.2,1299.54,719600000 -3388,SPX,1999-06-02,1294.26,1297.1,1277.47,1294.81,728000000 -3389,SPX,1999-06-01,1301.84,1301.84,1281.44,1294.26,683800000 -3390,SPX,1999-05-28,1281.41,1304.0,1281.41,1301.84,649960000 -3391,SPX,1999-05-27,1304.76,1304.76,1277.31,1281.41,811400000 -3392,SPX,1999-05-26,1284.4,1304.85,1278.43,1304.76,870800000 -3393,SPX,1999-05-25,1306.65,1317.52,1284.38,1284.4,826700000 -3394,SPX,1999-05-24,1330.29,1333.02,1303.53,1306.65,754700000 -3395,SPX,1999-05-21,1338.83,1340.88,1326.19,1330.29,686600000 -3396,SPX,1999-05-20,1344.23,1350.49,1338.83,1338.83,752200000 -3397,SPX,1999-05-19,1333.32,1344.23,1327.05,1344.23,801100000 -3398,SPX,1999-05-18,1339.49,1345.44,1323.46,1333.32,753400000 -3399,SPX,1999-05-17,1337.8,1339.95,1321.19,1339.49,665500000 -3400,SPX,1999-05-14,1367.56,1367.56,1332.63,1337.8,727800000 -3401,SPX,1999-05-13,1364.0,1375.98,1364.0,1367.56,796900000 -3402,SPX,1999-05-12,1355.61,1367.36,1333.1,1364.0,825500000 -3403,SPX,1999-05-11,1340.3,1360.0,1340.3,1355.61,836100000 -3404,SPX,1999-05-10,1345.0,1352.01,1334.0,1340.3,773300000 -3405,SPX,1999-05-07,1332.05,1345.99,1332.05,1345.0,814900000 -3406,SPX,1999-05-06,1347.31,1348.36,1322.56,1332.05,875400000 -3407,SPX,1999-05-05,1332.0,1347.32,1317.44,1347.31,913500000 -3408,SPX,1999-05-04,1354.63,1354.64,1330.64,1332.0,933100000 -3409,SPX,1999-05-03,1335.18,1354.63,1329.01,1354.63,811400000 -3410,SPX,1999-04-30,1342.83,1351.83,1314.58,1335.18,936500000 -3411,SPX,1999-04-29,1350.91,1356.75,1336.81,1342.83,1003600000 -3412,SPX,1999-04-28,1362.8,1368.62,1348.29,1350.91,951700000 -3413,SPX,1999-04-27,1360.04,1371.56,1356.55,1362.8,891700000 -3414,SPX,1999-04-26,1356.85,1363.56,1353.72,1360.04,712000000 -3415,SPX,1999-04-23,1358.83,1363.65,1348.45,1356.85,744900000 -3416,SPX,1999-04-22,1336.12,1358.84,1336.12,1358.82,927900000 -3417,SPX,1999-04-21,1306.17,1336.12,1301.84,1336.12,920000000 -3418,SPX,1999-04-20,1289.48,1306.3,1284.21,1306.17,985400000 -3419,SPX,1999-04-19,1319.0,1340.1,1284.48,1289.48,1214400000 -3420,SPX,1999-04-16,1322.86,1325.03,1311.4,1319.0,1002300000 -3421,SPX,1999-04-15,1328.44,1332.41,1308.38,1322.85,1089800000 -3422,SPX,1999-04-14,1349.82,1357.24,1326.41,1328.44,952000000 -3423,SPX,1999-04-13,1358.64,1362.38,1344.03,1349.82,810900000 -3424,SPX,1999-04-12,1348.35,1358.69,1333.48,1358.63,810800000 -3425,SPX,1999-04-09,1343.98,1351.22,1335.24,1348.35,716100000 -3426,SPX,1999-04-08,1326.89,1344.08,1321.6,1343.98,850500000 -3427,SPX,1999-04-07,1317.89,1329.58,1312.59,1326.89,816400000 -3428,SPX,1999-04-06,1321.12,1326.76,1311.07,1317.89,787500000 -3429,SPX,1999-04-05,1293.72,1321.12,1293.72,1321.12,695800000 -3430,SPX,1999-04-01,1286.37,1294.54,1282.56,1293.72,703000000 -3431,SPX,1999-03-31,1300.75,1313.6,1285.87,1286.37,924300000 -3432,SPX,1999-03-30,1310.17,1310.17,1295.47,1300.75,729000000 -3433,SPX,1999-03-29,1282.8,1311.76,1282.8,1310.17,747900000 -3434,SPX,1999-03-26,1289.99,1289.99,1277.25,1282.8,707200000 -3435,SPX,1999-03-25,1268.59,1289.99,1268.59,1289.99,784200000 -3436,SPX,1999-03-24,1262.14,1269.02,1256.43,1268.59,761900000 -3437,SPX,1999-03-23,1297.01,1297.01,1257.46,1262.14,811300000 -3438,SPX,1999-03-22,1299.29,1303.84,1294.26,1297.01,658200000 -3439,SPX,1999-03-19,1316.55,1323.82,1298.92,1299.29,914700000 -3440,SPX,1999-03-18,1297.82,1317.62,1294.75,1316.55,831000000 -3441,SPX,1999-03-17,1306.38,1306.55,1292.63,1297.82,752300000 -3442,SPX,1999-03-16,1307.26,1311.11,1302.29,1306.38,751900000 -3443,SPX,1999-03-15,1294.59,1307.47,1291.03,1307.26,727200000 -3444,SPX,1999-03-12,1297.68,1304.42,1289.17,1294.59,825800000 -3445,SPX,1999-03-11,1286.84,1306.43,1286.84,1297.68,904800000 -3446,SPX,1999-03-10,1279.84,1287.02,1275.16,1286.84,841900000 -3447,SPX,1999-03-09,1282.73,1293.74,1275.11,1279.84,803700000 -3448,SPX,1999-03-08,1275.47,1282.74,1271.58,1282.73,714600000 -3449,SPX,1999-03-05,1246.64,1275.73,1246.64,1275.47,834900000 -3450,SPX,1999-03-04,1227.7,1247.74,1227.7,1246.64,770900000 -3451,SPX,1999-03-03,1225.5,1231.63,1216.03,1227.7,751700000 -3452,SPX,1999-03-02,1236.16,1248.31,1221.87,1225.5,753600000 -3453,SPX,1999-03-01,1238.33,1238.7,1221.88,1236.16,699500000 -3454,SPX,1999-02-26,1245.02,1246.73,1226.24,1238.33,784600000 -3455,SPX,1999-02-25,1253.41,1253.41,1225.01,1245.02,740500000 -3456,SPX,1999-02-24,1271.18,1283.84,1251.94,1253.41,782000000 -3457,SPX,1999-02-23,1272.14,1280.38,1263.36,1271.18,781100000 -3458,SPX,1999-02-22,1239.22,1272.22,1239.22,1272.14,718500000 -3459,SPX,1999-02-19,1237.28,1247.91,1232.03,1239.22,700000000 -3460,SPX,1999-02-18,1224.03,1239.13,1220.7,1237.28,742400000 -3461,SPX,1999-02-17,1241.87,1249.31,1220.92,1224.03,735100000 -3462,SPX,1999-02-16,1230.13,1252.17,1230.13,1241.87,653760000 -3463,SPX,1999-02-12,1254.04,1254.04,1225.53,1230.13,691500000 -3464,SPX,1999-02-11,1223.55,1254.05,1223.19,1254.04,815800000 -3465,SPX,1999-02-10,1216.14,1226.78,1211.89,1223.55,721400000 -3466,SPX,1999-02-09,1243.77,1243.97,1215.63,1216.14,736000000 -3467,SPX,1999-02-08,1239.4,1246.93,1231.98,1243.77,705400000 -3468,SPX,1999-02-05,1248.49,1251.86,1232.28,1239.4,872000000 -3469,SPX,1999-02-04,1272.07,1272.23,1248.36,1248.49,854400000 -3470,SPX,1999-02-03,1261.99,1276.04,1255.27,1272.07,876500000 -3471,SPX,1999-02-02,1273.0,1273.49,1247.56,1261.99,845500000 -3472,SPX,1999-02-01,1279.64,1283.75,1271.31,1273.0,799400000 -3473,SPX,1999-01-29,1265.37,1280.37,1255.18,1279.64,917000000 -3474,SPX,1999-01-28,1243.17,1266.4,1243.17,1265.37,848800000 -3475,SPX,1999-01-27,1252.31,1262.61,1242.82,1243.17,893800000 -3476,SPX,1999-01-26,1233.98,1253.25,1233.98,1252.31,896400000 -3477,SPX,1999-01-25,1225.19,1233.98,1219.46,1233.98,723900000 -3478,SPX,1999-01-22,1235.16,1236.41,1217.97,1225.19,785900000 -3479,SPX,1999-01-21,1256.62,1256.94,1232.19,1235.16,871800000 -3480,SPX,1999-01-20,1252.0,1274.07,1251.54,1256.62,905700000 -3481,SPX,1999-01-19,1243.26,1253.27,1234.91,1252.0,785500000 -3482,SPX,1999-01-15,1212.19,1243.26,1212.19,1243.26,798100000 -3483,SPX,1999-01-14,1234.4,1236.81,1209.54,1212.19,797200000 -3484,SPX,1999-01-13,1239.51,1247.75,1205.46,1234.4,931500000 -3485,SPX,1999-01-12,1263.88,1264.45,1238.29,1239.51,800200000 -3486,SPX,1999-01-11,1275.09,1276.22,1253.34,1263.88,818000000 -3487,SPX,1999-01-08,1269.73,1278.24,1261.82,1275.09,937800000 -3488,SPX,1999-01-07,1272.34,1272.34,1257.68,1269.73,863000000 -3489,SPX,1999-01-06,1244.78,1272.5,1244.78,1272.34,986900000 -3490,SPX,1999-01-05,1228.1,1246.11,1228.1,1244.78,775000000 -3491,SPX,1999-01-04,1229.23,1248.81,1219.1,1228.1,877000000 -3492,SPX,1998-12-31,1231.93,1237.18,1224.96,1229.23,719200000 -3493,SPX,1998-12-30,1241.81,1244.93,1231.2,1231.93,594220000 -3494,SPX,1998-12-29,1225.49,1241.86,1220.78,1241.81,586490000 -3495,SPX,1998-12-28,1226.27,1231.52,1221.17,1225.49,531560000 -3496,SPX,1998-12-24,1228.54,1229.72,1224.85,1226.27,246980000 -3497,SPX,1998-12-23,1203.57,1229.89,1203.57,1228.54,697500000 -3498,SPX,1998-12-22,1202.84,1209.22,1192.72,1203.57,680500000 -3499,SPX,1998-12-21,1188.03,1210.88,1188.03,1202.84,744800000 -3500,SPX,1998-12-18,1179.98,1188.89,1178.27,1188.03,839600000 -3501,SPX,1998-12-17,1161.94,1180.03,1161.94,1179.98,739400000 -3502,SPX,1998-12-16,1162.83,1166.29,1154.69,1161.94,725500000 -3503,SPX,1998-12-15,1141.2,1162.83,1141.2,1162.83,777900000 -3504,SPX,1998-12-14,1166.46,1166.46,1136.89,1141.2,741800000 -3505,SPX,1998-12-11,1165.02,1167.89,1153.19,1166.46,688900000 -3506,SPX,1998-12-10,1183.49,1183.77,1163.75,1165.02,748600000 -3507,SPX,1998-12-09,1181.38,1185.22,1175.89,1183.49,694200000 -3508,SPX,1998-12-08,1187.7,1193.53,1172.78,1181.38,727700000 -3509,SPX,1998-12-07,1176.74,1188.96,1176.71,1187.7,671200000 -3510,SPX,1998-12-04,1150.14,1176.74,1150.14,1176.74,709700000 -3511,SPX,1998-12-03,1171.25,1176.99,1149.61,1150.14,799100000 -3512,SPX,1998-12-02,1175.28,1175.28,1157.76,1171.25,727400000 -3513,SPX,1998-12-01,1163.63,1175.89,1150.31,1175.28,789200000 -3514,SPX,1998-11-30,1192.33,1192.72,1163.63,1163.63,687900000 -3515,SPX,1998-11-27,1186.87,1192.97,1186.83,1192.33,256950000 -3516,SPX,1998-11-25,1182.99,1187.16,1179.37,1186.87,583580000 -3517,SPX,1998-11-24,1188.21,1191.3,1181.81,1182.99,766200000 -3518,SPX,1998-11-23,1163.55,1188.21,1163.55,1188.21,774100000 -3519,SPX,1998-11-20,1152.61,1163.55,1152.61,1163.55,721200000 -3520,SPX,1998-11-19,1144.48,1155.1,1144.42,1152.61,671000000 -3521,SPX,1998-11-18,1139.32,1144.52,1133.07,1144.48,652510000 -3522,SPX,1998-11-17,1135.87,1151.71,1129.67,1139.32,705200000 -3523,SPX,1998-11-16,1125.72,1138.72,1125.72,1135.87,615580000 -3524,SPX,1998-11-13,1117.69,1126.34,1116.76,1125.72,602270000 -3525,SPX,1998-11-12,1120.97,1126.57,1115.55,1117.69,662300000 -3526,SPX,1998-11-11,1128.26,1136.25,1117.4,1120.97,715700000 -3527,SPX,1998-11-10,1130.2,1135.37,1122.8,1128.26,671300000 -3528,SPX,1998-11-09,1141.01,1141.01,1123.17,1130.2,592990000 -3529,SPX,1998-11-06,1133.85,1141.3,1131.18,1141.01,683100000 -3530,SPX,1998-11-05,1118.67,1133.88,1109.55,1133.85,770200000 -3531,SPX,1998-11-04,1110.84,1127.18,1110.59,1118.67,861100000 -3532,SPX,1998-11-03,1111.6,1115.02,1106.42,1110.84,704300000 -3533,SPX,1998-11-02,1098.67,1114.44,1098.67,1111.6,753800000 -3534,SPX,1998-10-30,1085.93,1103.78,1085.93,1098.67,785000000 -3535,SPX,1998-10-29,1068.09,1086.11,1065.95,1085.93,699400000 -3536,SPX,1998-10-28,1065.34,1072.79,1059.65,1068.09,677500000 -3537,SPX,1998-10-27,1072.32,1087.08,1063.06,1065.34,764500000 -3538,SPX,1998-10-26,1070.67,1081.23,1068.17,1072.32,609910000 -3539,SPX,1998-10-23,1078.48,1078.48,1067.43,1070.67,637640000 -3540,SPX,1998-10-22,1069.92,1080.43,1061.47,1078.48,754900000 -3541,SPX,1998-10-21,1063.93,1073.61,1058.08,1069.92,745100000 -3542,SPX,1998-10-20,1062.39,1084.06,1060.61,1063.93,958200000 -3543,SPX,1998-10-19,1056.42,1065.21,1054.23,1062.39,738600000 -3544,SPX,1998-10-16,1047.49,1062.65,1047.49,1056.42,1042200000 -3545,SPX,1998-10-15,1005.53,1053.09,1000.12,1047.49,937600000 -3546,SPX,1998-10-14,994.8,1014.42,987.8,1005.53,791200000 -3547,SPX,1998-10-13,997.71,1000.78,987.55,994.8,733300000 -3548,SPX,1998-10-12,984.39,1010.71,984.39,997.71,691100000 -3549,SPX,1998-10-09,959.44,984.42,953.04,984.39,878100000 -3550,SPX,1998-10-08,970.68,970.68,923.32,959.44,1114600000 -3551,SPX,1998-10-07,984.59,995.66,957.15,970.68,977000000 -3552,SPX,1998-10-06,988.56,1008.77,974.81,984.59,845700000 -3553,SPX,1998-10-05,1002.6,1002.6,964.72,988.56,817500000 -3554,SPX,1998-10-02,986.39,1005.45,971.69,1002.6,902900000 -3555,SPX,1998-10-01,1017.01,1017.01,981.29,986.39,899700000 -3556,SPX,1998-09-30,1049.02,1049.02,1015.73,1017.01,800100000 -3557,SPX,1998-09-29,1048.69,1056.31,1039.88,1049.02,760100000 -3558,SPX,1998-09-28,1044.75,1061.46,1042.23,1048.69,690500000 -3559,SPX,1998-09-25,1042.72,1051.89,1028.49,1044.75,736800000 -3560,SPX,1998-09-24,1066.09,1066.11,1033.04,1042.72,805900000 -3561,SPX,1998-09-23,1029.63,1066.09,1029.63,1066.09,899700000 -3562,SPX,1998-09-22,1023.89,1033.89,1021.96,1029.63,694900000 -3563,SPX,1998-09-21,1020.09,1026.02,993.82,1023.89,609880000 -3564,SPX,1998-09-18,1018.87,1022.01,1011.86,1020.09,794700000 -3565,SPX,1998-09-17,1045.48,1045.48,1016.05,1018.87,694500000 -3566,SPX,1998-09-16,1037.68,1046.07,1029.31,1045.48,797500000 -3567,SPX,1998-09-15,1029.72,1037.9,1021.42,1037.68,724600000 -3568,SPX,1998-09-14,1009.06,1038.38,1009.06,1029.72,714400000 -3569,SPX,1998-09-11,980.19,1009.06,969.71,1009.06,819100000 -3570,SPX,1998-09-10,1006.2,1006.2,968.64,980.19,880300000 -3571,SPX,1998-09-09,1023.46,1027.72,1004.56,1006.2,704300000 -3572,SPX,1998-09-08,973.89,1023.46,973.89,1023.46,814800000 -3573,SPX,1998-09-04,982.26,991.41,956.51,973.89,780300000 -3574,SPX,1998-09-03,990.47,990.47,969.32,982.26,880500000 -3575,SPX,1998-09-02,994.26,1013.19,988.4,990.48,894600000 -3576,SPX,1998-09-01,957.28,1000.71,939.98,994.26,1216600000 -3577,SPX,1998-08-31,1027.14,1033.47,957.28,957.28,917500000 -3578,SPX,1998-08-28,1042.59,1051.8,1021.04,1027.14,840300000 -3579,SPX,1998-08-27,1084.19,1084.19,1037.61,1042.59,938600000 -3580,SPX,1998-08-26,1092.85,1092.85,1075.91,1084.19,674100000 -3581,SPX,1998-08-25,1088.14,1106.64,1085.53,1092.85,664900000 -3582,SPX,1998-08-24,1081.24,1093.82,1081.24,1088.14,558100000 -3583,SPX,1998-08-21,1091.6,1091.6,1054.92,1081.24,725700000 -3584,SPX,1998-08-20,1098.06,1098.79,1089.55,1091.6,621630000 -3585,SPX,1998-08-19,1101.2,1106.32,1094.93,1098.06,633630000 -3586,SPX,1998-08-18,1083.67,1101.72,1083.67,1101.2,690600000 -3587,SPX,1998-08-17,1062.75,1083.67,1055.08,1083.67,584380000 -3588,SPX,1998-08-14,1074.91,1083.92,1057.22,1062.75,644030000 -3589,SPX,1998-08-13,1084.22,1091.5,1074.91,1074.91,660700000 -3590,SPX,1998-08-12,1068.98,1084.7,1068.98,1084.22,711700000 -3591,SPX,1998-08-11,1083.14,1083.14,1054.0,1068.98,774400000 -3592,SPX,1998-08-10,1089.45,1092.82,1081.76,1083.14,579180000 -3593,SPX,1998-08-07,1089.63,1102.54,1084.72,1089.45,759100000 -3594,SPX,1998-08-06,1081.43,1090.95,1074.94,1089.63,768400000 -3595,SPX,1998-08-05,1072.12,1084.8,1057.35,1081.43,851600000 -3596,SPX,1998-08-04,1112.44,1119.73,1071.82,1072.12,852600000 -3597,SPX,1998-08-03,1120.67,1121.79,1110.39,1112.44,620400000 -3598,SPX,1998-07-31,1142.95,1142.97,1114.3,1120.67,645910000 -3599,SPX,1998-07-30,1125.21,1143.07,1125.21,1142.95,687400000 -3600,SPX,1998-07-29,1130.24,1138.56,1121.98,1125.21,644350000 -3601,SPX,1998-07-28,1147.27,1147.27,1119.44,1130.24,703600000 -3602,SPX,1998-07-27,1140.8,1147.27,1128.19,1147.27,619990000 -3603,SPX,1998-07-24,1139.75,1150.14,1129.11,1140.8,698600000 -3604,SPX,1998-07-23,1164.08,1164.35,1139.75,1139.75,741600000 -3605,SPX,1998-07-22,1165.07,1167.67,1155.2,1164.08,739800000 -3606,SPX,1998-07-21,1184.1,1187.37,1163.05,1165.07,659700000 -3607,SPX,1998-07-20,1186.75,1190.58,1179.19,1184.1,560580000 -3608,SPX,1998-07-17,1183.99,1188.1,1182.42,1186.75,618030000 -3609,SPX,1998-07-16,1174.81,1184.02,1170.4,1183.99,677800000 -3610,SPX,1998-07-15,1177.58,1181.48,1174.73,1174.81,723900000 -3611,SPX,1998-07-14,1165.19,1179.76,1165.19,1177.58,700300000 -3612,SPX,1998-07-13,1164.33,1166.98,1160.21,1165.19,574880000 -3613,SPX,1998-07-10,1158.57,1166.93,1150.88,1164.33,576080000 -3614,SPX,1998-07-09,1166.38,1166.38,1156.03,1158.56,663600000 -3615,SPX,1998-07-08,1154.66,1166.89,1154.66,1166.38,607230000 -3616,SPX,1998-07-07,1157.33,1159.81,1152.85,1154.66,624890000 -3617,SPX,1998-07-06,1146.42,1157.33,1145.03,1157.33,514750000 -3618,SPX,1998-07-02,1148.56,1148.56,1142.99,1146.42,510210000 -3619,SPX,1998-07-01,1133.84,1148.56,1133.84,1148.56,701600000 -3620,SPX,1998-06-30,1138.49,1140.8,1131.98,1133.84,757200000 -3621,SPX,1998-06-29,1133.2,1145.15,1133.2,1138.49,564350000 -3622,SPX,1998-06-26,1129.28,1136.83,1129.28,1133.2,520050000 -3623,SPX,1998-06-25,1132.88,1142.04,1127.6,1129.28,669900000 -3624,SPX,1998-06-24,1119.49,1134.4,1115.1,1132.88,714900000 -3625,SPX,1998-06-23,1103.21,1119.49,1103.21,1119.49,657100000 -3626,SPX,1998-06-22,1100.65,1109.01,1099.42,1103.21,531550000 -3627,SPX,1998-06-19,1106.37,1111.25,1097.1,1100.65,715500000 -3628,SPX,1998-06-18,1107.11,1109.36,1103.71,1106.37,590440000 -3629,SPX,1998-06-17,1087.59,1112.87,1087.58,1107.11,744400000 -3630,SPX,1998-06-16,1077.01,1087.59,1074.67,1087.59,664600000 -3631,SPX,1998-06-15,1098.84,1098.84,1077.01,1077.01,595820000 -3632,SPX,1998-06-12,1094.58,1098.84,1080.83,1098.84,633300000 -3633,SPX,1998-06-11,1112.28,1114.2,1094.28,1094.58,627470000 -3634,SPX,1998-06-10,1118.41,1126.0,1110.27,1112.28,609410000 -3635,SPX,1998-06-09,1115.72,1119.92,1111.31,1118.41,563610000 -3636,SPX,1998-06-08,1113.86,1119.7,1113.31,1115.72,543390000 -3637,SPX,1998-06-05,1095.1,1113.88,1094.83,1113.86,558440000 -3638,SPX,1998-06-04,1082.73,1095.93,1078.1,1094.83,577470000 -3639,SPX,1998-06-03,1093.22,1097.43,1081.09,1082.73,584480000 -3640,SPX,1998-06-02,1090.98,1098.71,1089.67,1093.22,590930000 -3641,SPX,1998-06-01,1090.82,1097.85,1084.22,1090.98,537660000 -3642,SPX,1998-05-29,1097.6,1104.16,1090.82,1090.82,556780000 -3643,SPX,1998-05-28,1092.23,1099.73,1089.06,1097.6,588900000 -3644,SPX,1998-05-27,1094.02,1094.44,1074.39,1092.23,682040000 -3645,SPX,1998-05-26,1110.47,1116.79,1094.01,1094.02,541410000 -3646,SPX,1998-05-22,1114.64,1116.89,1107.99,1110.47,444070000 -3647,SPX,1998-05-21,1119.06,1124.45,1111.94,1114.64,551970000 -3648,SPX,1998-05-20,1109.52,1119.08,1107.51,1119.06,587240000 -3649,SPX,1998-05-19,1105.82,1113.5,1105.82,1109.52,566020000 -3650,SPX,1998-05-18,1108.73,1112.44,1097.99,1105.82,519100000 -3651,SPX,1998-05-15,1117.37,1118.66,1107.11,1108.73,621990000 -3652,SPX,1998-05-14,1118.86,1124.03,1112.43,1117.37,578380000 -3653,SPX,1998-05-13,1115.79,1122.22,1114.93,1118.86,600010000 -3654,SPX,1998-05-12,1106.64,1115.96,1102.78,1115.79,604420000 -3655,SPX,1998-05-11,1108.14,1119.13,1103.72,1106.64,560840000 -3656,SPX,1998-05-08,1095.14,1111.42,1094.53,1108.14,567890000 -3657,SPX,1998-05-07,1104.92,1105.58,1094.59,1095.14,582240000 -3658,SPX,1998-05-06,1115.5,1118.39,1104.64,1104.92,606540000 -3659,SPX,1998-05-05,1122.07,1122.07,1111.16,1115.5,583630000 -3660,SPX,1998-05-04,1121.0,1130.52,1121.0,1122.07,551700000 -3661,SPX,1998-05-01,1111.75,1121.02,1111.75,1121.0,581970000 -3662,SPX,1998-04-30,1094.63,1116.97,1094.63,1111.75,695600000 -3663,SPX,1998-04-29,1085.11,1098.24,1084.65,1094.62,638790000 -3664,SPX,1998-04-28,1086.54,1095.94,1081.49,1085.11,678600000 -3665,SPX,1998-04-27,1107.9,1107.9,1076.7,1086.54,685960000 -3666,SPX,1998-04-24,1119.58,1122.81,1104.77,1107.9,633890000 -3667,SPX,1998-04-23,1130.54,1130.54,1117.49,1119.58,653190000 -3668,SPX,1998-04-22,1126.67,1132.98,1126.29,1130.54,696740000 -3669,SPX,1998-04-21,1123.65,1129.65,1119.54,1126.67,675640000 -3670,SPX,1998-04-20,1122.72,1124.88,1118.43,1123.65,595190000 -3671,SPX,1998-04-17,1108.17,1122.72,1104.95,1122.72,672290000 -3672,SPX,1998-04-16,1119.32,1119.32,1105.27,1108.17,699570000 -3673,SPX,1998-04-15,1115.75,1119.9,1112.24,1119.32,685020000 -3674,SPX,1998-04-14,1109.69,1115.95,1109.48,1115.75,613730000 -3675,SPX,1998-04-13,1110.67,1110.75,1100.6,1109.69,564480000 -3676,SPX,1998-04-09,1101.65,1111.45,1101.65,1110.67,548940000 -3677,SPX,1998-04-08,1109.55,1111.6,1098.21,1101.65,616330000 -3678,SPX,1998-04-07,1121.38,1121.38,1102.44,1109.55,670760000 -3679,SPX,1998-04-06,1122.7,1131.99,1121.37,1121.38,625810000 -3680,SPX,1998-04-03,1120.01,1126.36,1118.12,1122.7,653880000 -3681,SPX,1998-04-02,1108.15,1121.01,1107.89,1120.01,674340000 -3682,SPX,1998-04-01,1101.75,1109.19,1095.29,1108.15,677310000 -3683,SPX,1998-03-31,1093.55,1110.13,1093.55,1101.75,674930000 -3684,SPX,1998-03-30,1095.44,1099.1,1090.02,1093.6,497400000 -3685,SPX,1998-03-27,1100.8,1107.18,1091.14,1095.44,582190000 -3686,SPX,1998-03-26,1101.93,1106.28,1097.0,1100.8,606770000 -3687,SPX,1998-03-25,1105.65,1113.07,1092.84,1101.93,676550000 -3688,SPX,1998-03-24,1095.55,1106.75,1095.55,1105.65,605720000 -3689,SPX,1998-03-23,1099.16,1101.16,1094.25,1095.55,631350000 -3690,SPX,1998-03-20,1089.74,1101.04,1089.39,1099.16,717310000 -3691,SPX,1998-03-19,1085.52,1089.74,1084.3,1089.74,598240000 -3692,SPX,1998-03-18,1080.45,1085.52,1077.77,1085.52,632690000 -3693,SPX,1998-03-17,1079.27,1080.52,1073.29,1080.45,680960000 -3694,SPX,1998-03-16,1068.61,1079.46,1068.61,1079.27,548980000 -3695,SPX,1998-03-13,1069.92,1075.86,1066.57,1068.61,597800000 -3696,SPX,1998-03-12,1068.47,1071.87,1063.54,1069.92,594940000 -3697,SPX,1998-03-11,1064.25,1069.18,1064.22,1068.47,655260000 -3698,SPX,1998-03-10,1052.31,1064.59,1052.31,1064.25,631920000 -3699,SPX,1998-03-09,1055.69,1058.55,1050.02,1052.31,624700000 -3700,SPX,1998-03-06,1035.05,1055.69,1035.05,1055.69,665500000 -3701,SPX,1998-03-05,1047.33,1047.33,1030.87,1035.05,648270000 -3702,SPX,1998-03-04,1052.02,1052.02,1042.74,1047.33,644280000 -3703,SPX,1998-03-03,1047.7,1052.02,1043.41,1052.02,612360000 -3704,SPX,1998-03-02,1049.34,1053.98,1044.7,1047.7,591470000 -3705,SPX,1998-02-27,1048.67,1051.66,1044.4,1049.34,574480000 -3706,SPX,1998-02-26,1042.9,1048.68,1039.85,1048.67,646280000 -3707,SPX,1998-02-25,1030.56,1045.79,1030.56,1042.9,611350000 -3708,SPX,1998-02-24,1038.14,1038.73,1028.89,1030.56,589880000 -3709,SPX,1998-02-23,1034.21,1038.68,1031.76,1038.14,550730000 -3710,SPX,1998-02-20,1028.28,1034.21,1022.69,1034.21,594300000 -3711,SPX,1998-02-19,1032.08,1032.93,1026.62,1028.28,581820000 -3712,SPX,1998-02-18,1022.76,1032.08,1021.7,1032.08,606000000 -3713,SPX,1998-02-17,1020.09,1028.02,1020.09,1022.76,605890000 -3714,SPX,1998-02-13,1024.14,1024.14,1017.71,1020.09,531940000 -3715,SPX,1998-02-12,1020.01,1026.3,1008.55,1024.14,611480000 -3716,SPX,1998-02-11,1019.01,1020.71,1016.38,1020.01,599300000 -3717,SPX,1998-02-10,1010.74,1022.15,1010.71,1019.01,642800000 -3718,SPX,1998-02-09,1012.46,1015.33,1006.28,1010.74,524810000 -3719,SPX,1998-02-06,1003.54,1013.07,1003.36,1012.46,569650000 -3720,SPX,1998-02-05,1006.9,1013.51,1000.27,1003.54,703980000 -3721,SPX,1998-02-04,1006.0,1009.52,999.43,1006.9,695420000 -3722,SPX,1998-02-03,1001.27,1006.13,996.9,1006.0,692120000 -3723,SPX,1998-02-02,980.28,1002.48,980.28,1001.27,724320000 -3724,SPX,1998-01-30,985.49,987.41,979.63,980.28,613380000 -3725,SPX,1998-01-29,977.46,992.65,975.21,985.49,750760000 -3726,SPX,1998-01-28,969.02,978.63,969.02,977.46,708470000 -3727,SPX,1998-01-27,956.95,973.23,956.26,969.02,679140000 -3728,SPX,1998-01-26,957.59,963.04,954.24,956.95,555080000 -3729,SPX,1998-01-23,963.04,966.44,950.86,957.59,635770000 -3730,SPX,1998-01-22,970.81,970.81,959.49,963.04,646570000 -3731,SPX,1998-01-21,978.6,978.6,963.29,970.81,626160000 -3732,SPX,1998-01-20,961.51,978.6,961.48,978.6,644790000 -3733,SPX,1998-01-16,950.73,965.12,950.73,961.51,670080000 -3734,SPX,1998-01-15,957.94,957.94,950.27,950.73,569050000 -3735,SPX,1998-01-14,952.12,958.12,948.0,957.94,603280000 -3736,SPX,1998-01-13,939.21,952.14,939.21,952.12,646740000 -3737,SPX,1998-01-12,927.69,939.25,912.83,939.21,705450000 -3738,SPX,1998-01-09,956.05,956.05,921.72,927.69,746420000 -3739,SPX,1998-01-08,964.0,964.0,955.04,956.05,652140000 -3740,SPX,1998-01-07,966.58,966.58,952.67,964.0,667390000 -3741,SPX,1998-01-06,977.07,977.07,962.68,966.58,618360000 -3742,SPX,1998-01-05,975.04,982.63,969.0,977.07,628070000 -3743,SPX,1998-01-02,970.43,975.04,965.73,975.04,366730000 -3744,SPX,1997-12-31,970.84,975.02,967.41,970.43,467280000 -3745,SPX,1997-12-30,953.35,970.84,953.35,970.84,499500000 -3746,SPX,1997-12-29,936.46,953.95,936.46,953.35,443160000 -3747,SPX,1997-12-26,932.7,939.99,932.7,936.46,154900000 -3748,SPX,1997-12-24,939.13,942.88,932.7,932.7,265980000 -3749,SPX,1997-12-23,953.7,954.51,938.91,939.13,515070000 -3750,SPX,1997-12-22,946.78,956.73,946.25,953.7,530670000 -3751,SPX,1997-12-19,955.3,955.3,924.92,946.78,793200000 -3752,SPX,1997-12-18,965.54,965.54,950.55,955.3,618870000 -3753,SPX,1997-12-17,968.04,974.3,964.25,965.54,618900000 -3754,SPX,1997-12-16,963.39,973.0,963.39,968.04,623320000 -3755,SPX,1997-12-15,953.39,965.96,953.39,963.39,597150000 -3756,SPX,1997-12-12,954.94,961.32,947.0,953.39,579280000 -3757,SPX,1997-12-11,969.79,969.79,951.89,954.94,631770000 -3758,SPX,1997-12-10,975.78,975.78,962.68,969.79,602290000 -3759,SPX,1997-12-09,982.37,982.37,973.81,975.78,539130000 -3760,SPX,1997-12-08,983.79,985.67,979.57,982.37,490320000 -3761,SPX,1997-12-05,973.1,986.25,969.1,983.79,563590000 -3762,SPX,1997-12-04,976.77,983.36,971.37,973.1,633470000 -3763,SPX,1997-12-03,971.68,980.81,966.16,976.77,624610000 -3764,SPX,1997-12-02,974.78,976.2,969.83,971.68,576120000 -3765,SPX,1997-12-01,955.4,974.77,955.4,974.77,590300000 -3766,SPX,1997-11-28,951.64,959.13,951.64,955.4,189070000 -3767,SPX,1997-11-26,950.82,956.47,950.82,951.64,487750000 -3768,SPX,1997-11-25,946.67,954.47,944.71,950.82,587890000 -3769,SPX,1997-11-24,963.09,963.09,945.22,946.67,514920000 -3770,SPX,1997-11-21,958.98,964.55,954.6,963.09,611000000 -3771,SPX,1997-11-20,944.59,961.83,944.59,958.98,602610000 -3772,SPX,1997-11-19,938.23,947.28,934.83,944.59,542720000 -3773,SPX,1997-11-18,946.2,947.65,937.43,938.23,521380000 -3774,SPX,1997-11-17,928.35,949.66,928.35,946.2,576540000 -3775,SPX,1997-11-14,916.66,930.44,915.34,928.35,635760000 -3776,SPX,1997-11-13,905.96,917.79,900.61,916.66,653960000 -3777,SPX,1997-11-12,923.78,923.88,905.34,905.96,585340000 -3778,SPX,1997-11-11,921.13,928.29,919.63,923.78,435660000 -3779,SPX,1997-11-10,927.51,935.9,920.26,921.13,464140000 -3780,SPX,1997-11-07,938.03,938.03,915.39,927.51,569980000 -3781,SPX,1997-11-06,942.76,942.85,934.16,938.03,522890000 -3782,SPX,1997-11-05,940.76,949.62,938.16,942.76,565680000 -3783,SPX,1997-11-04,938.99,941.4,932.66,940.76,541590000 -3784,SPX,1997-11-03,914.62,939.02,914.62,938.99,564740000 -3785,SPX,1997-10-31,903.68,919.93,903.68,914.62,638070000 -3786,SPX,1997-10-30,919.16,923.28,903.68,903.68,712230000 -3787,SPX,1997-10-29,921.85,935.24,913.88,919.16,777660000 -3788,SPX,1997-10-28,876.99,923.09,855.27,921.85,1202550000 -3789,SPX,1997-10-27,941.64,941.64,876.73,876.99,693730000 -3790,SPX,1997-10-24,950.69,960.04,937.55,941.64,677630000 -3791,SPX,1997-10-23,968.49,968.49,944.16,950.69,673270000 -3792,SPX,1997-10-22,972.28,972.61,965.66,968.49,613490000 -3793,SPX,1997-10-21,955.61,972.56,955.61,972.28,582310000 -3794,SPX,1997-10-20,944.16,955.72,941.43,955.61,483880000 -3795,SPX,1997-10-17,955.23,955.23,931.58,944.16,624980000 -3796,SPX,1997-10-16,965.72,973.38,950.77,955.25,597010000 -3797,SPX,1997-10-15,970.28,970.28,962.75,965.72,505310000 -3798,SPX,1997-10-14,968.1,972.86,961.87,970.28,510330000 -3799,SPX,1997-10-13,966.98,973.46,966.95,968.1,354800000 -3800,SPX,1997-10-10,970.62,970.62,963.42,966.98,500680000 -3801,SPX,1997-10-09,973.84,974.72,963.34,970.62,551840000 -3802,SPX,1997-10-08,983.12,983.12,968.65,973.84,573110000 -3803,SPX,1997-10-07,972.69,983.12,971.95,983.12,551970000 -3804,SPX,1997-10-06,965.03,974.16,965.03,972.69,495620000 -3805,SPX,1997-10-03,960.46,975.47,955.13,965.03,623370000 -3806,SPX,1997-10-02,955.41,960.46,952.94,960.46,474760000 -3807,SPX,1997-10-01,947.28,956.71,947.28,955.41,598660000 -3808,SPX,1997-09-30,953.34,955.17,947.28,947.28,587500000 -3809,SPX,1997-09-29,945.22,953.96,941.94,953.34,477100000 -3810,SPX,1997-09-26,937.91,946.44,937.91,945.22,505340000 -3811,SPX,1997-09-25,944.48,947.0,937.38,937.91,524880000 -3812,SPX,1997-09-24,951.93,959.78,944.07,944.48,639460000 -3813,SPX,1997-09-23,955.43,955.78,948.07,951.93,522930000 -3814,SPX,1997-09-22,950.51,960.59,950.51,955.43,490900000 -3815,SPX,1997-09-19,947.29,952.35,943.9,950.51,631040000 -3816,SPX,1997-09-18,943.0,958.19,943.0,947.29,566830000 -3817,SPX,1997-09-17,945.64,950.29,941.99,943.0,590550000 -3818,SPX,1997-09-16,919.77,947.66,919.77,945.64,636380000 -3819,SPX,1997-09-15,923.91,928.9,919.41,919.77,468030000 -3820,SPX,1997-09-12,912.59,925.05,906.7,923.91,544150000 -3821,SPX,1997-09-11,919.03,919.03,902.56,912.59,575020000 -3822,SPX,1997-09-10,933.62,933.62,918.76,919.03,517620000 -3823,SPX,1997-09-09,931.2,938.9,927.28,933.62,502200000 -3824,SPX,1997-09-08,929.05,936.5,929.05,931.2,466430000 -3825,SPX,1997-09-05,930.87,940.37,924.05,929.05,536400000 -3826,SPX,1997-09-04,927.86,933.36,925.59,930.87,559310000 -3827,SPX,1997-09-03,927.58,935.9,926.87,927.86,549060000 -3828,SPX,1997-09-02,899.47,927.58,899.47,927.58,491870000 -3829,SPX,1997-08-29,903.67,907.28,896.82,899.47,413910000 -3830,SPX,1997-08-28,913.7,915.9,898.65,903.67,486300000 -3831,SPX,1997-08-27,913.02,916.23,903.83,913.7,492150000 -3832,SPX,1997-08-26,920.16,922.47,911.72,913.02,449110000 -3833,SPX,1997-08-25,923.55,930.93,917.29,920.16,388990000 -3834,SPX,1997-08-22,925.05,925.05,905.42,923.54,460160000 -3835,SPX,1997-08-21,939.35,939.47,921.35,925.05,499000000 -3836,SPX,1997-08-20,926.01,939.35,924.58,939.35,521270000 -3837,SPX,1997-08-19,912.49,926.01,912.49,926.01,545630000 -3838,SPX,1997-08-18,900.81,912.57,893.34,912.49,514330000 -3839,SPX,1997-08-15,924.77,924.77,900.81,900.81,537820000 -3840,SPX,1997-08-14,922.02,930.07,916.92,924.77,530460000 -3841,SPX,1997-08-13,926.53,935.77,916.54,922.02,587210000 -3842,SPX,1997-08-12,937.0,942.99,925.66,926.53,499310000 -3843,SPX,1997-08-11,933.54,938.5,925.39,937.0,480340000 -3844,SPX,1997-08-08,951.19,951.19,925.74,933.54,563420000 -3845,SPX,1997-08-07,960.32,964.17,950.87,951.19,576030000 -3846,SPX,1997-08-06,952.37,962.43,949.45,960.32,565200000 -3847,SPX,1997-08-05,950.3,954.21,948.92,952.37,525710000 -3848,SPX,1997-08-04,947.14,953.18,943.6,950.3,456000000 -3849,SPX,1997-08-01,954.29,955.35,939.04,947.14,513750000 -3850,SPX,1997-07-31,952.29,957.73,948.89,954.31,547830000 -3851,SPX,1997-07-30,942.29,953.98,941.98,952.29,568470000 -3852,SPX,1997-07-29,936.45,942.96,932.56,942.29,544540000 -3853,SPX,1997-07-28,938.79,942.97,935.19,936.45,466920000 -3854,SPX,1997-07-25,940.3,945.65,936.09,938.79,521510000 -3855,SPX,1997-07-24,936.56,941.51,926.91,940.3,571020000 -3856,SPX,1997-07-23,933.98,941.8,933.98,936.56,616930000 -3857,SPX,1997-07-22,912.94,934.38,912.94,933.98,579590000 -3858,SPX,1997-07-21,915.3,915.38,907.12,912.94,459500000 -3859,SPX,1997-07-18,931.61,931.61,912.9,915.3,589710000 -3860,SPX,1997-07-17,936.59,936.96,927.9,931.61,629250000 -3861,SPX,1997-07-16,925.76,939.32,925.76,936.59,647390000 -3862,SPX,1997-07-15,918.38,926.15,914.52,925.76,598370000 -3863,SPX,1997-07-14,916.68,921.78,912.02,918.38,485960000 -3864,SPX,1997-07-11,913.78,919.74,913.11,916.68,500050000 -3865,SPX,1997-07-10,907.54,916.54,904.31,913.78,551340000 -3866,SPX,1997-07-09,918.75,922.03,902.48,907.54,589110000 -3867,SPX,1997-07-08,912.2,918.76,911.56,918.75,526010000 -3868,SPX,1997-07-07,916.92,923.26,909.69,912.2,518780000 -3869,SPX,1997-07-03,904.03,917.82,904.03,916.92,374680000 -3870,SPX,1997-07-02,891.03,904.05,891.03,904.03,526970000 -3871,SPX,1997-07-01,885.14,893.88,884.54,891.03,544190000 -3872,SPX,1997-06-30,887.3,892.62,879.82,885.14,561540000 -3873,SPX,1997-06-27,883.68,894.7,883.68,887.3,472540000 -3874,SPX,1997-06-26,888.99,893.21,879.32,883.68,499780000 -3875,SPX,1997-06-25,896.34,902.09,882.24,888.99,603040000 -3876,SPX,1997-06-24,878.62,896.75,878.62,896.34,542650000 -3877,SPX,1997-06-23,898.7,898.7,878.43,878.62,492940000 -3878,SPX,1997-06-20,897.99,901.77,897.77,898.7,653110000 -3879,SPX,1997-06-19,889.06,900.09,888.99,897.99,536940000 -3880,SPX,1997-06-18,894.42,894.42,887.03,889.06,491740000 -3881,SPX,1997-06-17,893.9,897.6,886.19,894.42,543010000 -3882,SPX,1997-06-16,893.27,895.17,891.21,893.9,414280000 -3883,SPX,1997-06-13,883.48,894.69,883.48,893.27,575810000 -3884,SPX,1997-06-12,869.57,884.34,869.01,883.46,592730000 -3885,SPX,1997-06-11,865.27,870.66,865.15,869.57,513740000 -3886,SPX,1997-06-10,862.91,870.05,862.18,865.27,526980000 -3887,SPX,1997-06-09,858.01,865.14,858.01,862.91,465810000 -3888,SPX,1997-06-06,843.43,859.24,843.36,858.01,488940000 -3889,SPX,1997-06-05,840.11,848.89,840.11,843.43,452610000 -3890,SPX,1997-06-04,845.48,845.55,838.82,840.11,466690000 -3891,SPX,1997-06-03,846.36,850.56,841.51,845.48,527120000 -3892,SPX,1997-06-02,848.28,851.34,844.61,846.36,435950000 -3893,SPX,1997-05-30,844.08,851.87,831.87,848.28,537200000 -3894,SPX,1997-05-29,847.21,848.96,842.61,844.08,462600000 -3895,SPX,1997-05-28,849.71,850.95,843.21,847.21,487340000 -3896,SPX,1997-05-27,847.03,851.53,840.96,849.71,436150000 -3897,SPX,1997-05-23,835.66,848.49,835.66,847.03,417030000 -3898,SPX,1997-05-22,839.35,841.91,833.86,835.66,426940000 -3899,SPX,1997-05-21,841.66,846.87,835.22,839.35,540730000 -3900,SPX,1997-05-20,833.27,841.96,826.41,841.66,450850000 -3901,SPX,1997-05-19,829.75,835.92,828.87,833.27,345140000 -3902,SPX,1997-05-16,841.88,841.88,829.15,829.75,486780000 -3903,SPX,1997-05-15,836.04,842.45,833.34,841.88,458170000 -3904,SPX,1997-05-14,833.13,841.29,833.13,836.04,504960000 -3905,SPX,1997-05-13,837.66,838.49,829.12,833.13,489760000 -3906,SPX,1997-05-12,824.78,838.56,824.78,837.66,459370000 -3907,SPX,1997-05-09,820.26,827.69,815.78,824.78,455690000 -3908,SPX,1997-05-08,815.62,829.09,811.84,820.26,534120000 -3909,SPX,1997-05-07,827.76,827.76,814.7,815.62,500580000 -3910,SPX,1997-05-06,830.24,832.29,824.7,827.76,603680000 -3911,SPX,1997-05-05,812.97,830.29,811.8,830.29,549410000 -3912,SPX,1997-05-02,798.53,812.99,798.53,812.97,499770000 -3913,SPX,1997-05-01,801.34,802.95,793.21,798.53,460380000 -3914,SPX,1997-04-30,794.05,804.13,791.21,801.34,556070000 -3915,SPX,1997-04-29,772.96,794.44,772.96,794.05,547690000 -3916,SPX,1997-04-28,765.37,773.89,763.3,772.96,404470000 -3917,SPX,1997-04-25,771.18,771.18,764.63,765.37,414350000 -3918,SPX,1997-04-24,773.64,779.89,769.72,771.18,493640000 -3919,SPX,1997-04-23,774.61,778.19,771.9,773.64,489350000 -3920,SPX,1997-04-22,760.37,774.64,759.9,774.61,507500000 -3921,SPX,1997-04-21,766.34,767.39,756.38,760.37,397300000 -3922,SPX,1997-04-18,761.77,767.93,761.77,766.34,468940000 -3923,SPX,1997-04-17,763.53,768.55,760.49,761.77,503760000 -3924,SPX,1997-04-16,754.72,763.53,751.99,763.53,498820000 -3925,SPX,1997-04-15,743.73,754.72,743.73,754.72,507370000 -3926,SPX,1997-04-14,737.65,743.73,733.54,743.73,406800000 -3927,SPX,1997-04-11,758.34,758.34,737.64,737.65,444380000 -3928,SPX,1997-04-10,760.6,763.73,757.65,758.34,421790000 -3929,SPX,1997-04-09,766.12,769.53,759.15,760.6,451500000 -3930,SPX,1997-04-08,762.13,766.25,758.36,766.12,450790000 -3931,SPX,1997-04-07,757.9,764.82,757.9,762.13,453790000 -3932,SPX,1997-04-04,750.32,757.9,744.04,757.9,544580000 -3933,SPX,1997-04-03,750.11,751.04,744.4,750.32,498010000 -3934,SPX,1997-04-02,759.64,759.65,747.59,750.11,478210000 -3935,SPX,1997-04-01,757.12,761.49,751.26,759.64,515770000 -3936,SPX,1997-03-31,773.88,773.88,756.13,757.12,555880000 -3937,SPX,1997-03-27,790.5,792.58,767.32,773.88,476790000 -3938,SPX,1997-03-26,789.07,794.89,786.77,790.5,506670000 -3939,SPX,1997-03-25,790.89,798.11,788.39,789.07,487520000 -3940,SPX,1997-03-24,784.1,791.01,780.79,790.89,451970000 -3941,SPX,1997-03-21,782.65,786.44,782.65,784.1,638760000 -3942,SPX,1997-03-20,785.77,786.29,778.04,782.65,497480000 -3943,SPX,1997-03-19,789.66,791.59,780.03,785.77,535580000 -3944,SPX,1997-03-18,795.71,797.18,785.47,789.66,467330000 -3945,SPX,1997-03-17,793.17,796.28,782.98,795.71,495260000 -3946,SPX,1997-03-14,789.56,796.88,789.56,793.17,491540000 -3947,SPX,1997-03-13,804.26,804.26,789.44,789.56,507560000 -3948,SPX,1997-03-12,811.34,811.34,801.07,804.26,490200000 -3949,SPX,1997-03-11,813.65,814.9,810.77,811.34,493250000 -3950,SPX,1997-03-10,804.97,813.66,803.66,813.65,468780000 -3951,SPX,1997-03-07,798.56,808.19,798.56,804.97,508270000 -3952,SPX,1997-03-06,801.99,804.11,797.5,798.56,540310000 -3953,SPX,1997-03-05,790.95,801.99,790.95,801.99,532500000 -3954,SPX,1997-03-04,795.31,798.93,789.98,790.95,537890000 -3955,SPX,1997-03-03,790.82,795.31,785.66,795.31,437220000 -3956,SPX,1997-02-28,795.07,795.7,788.5,790.82,508280000 -3957,SPX,1997-02-27,805.68,805.68,795.06,795.07,464660000 -3958,SPX,1997-02-26,812.1,812.7,798.13,805.68,573920000 -3959,SPX,1997-02-25,810.28,812.85,807.65,812.03,527450000 -3960,SPX,1997-02-24,801.77,810.64,798.42,810.28,462450000 -3961,SPX,1997-02-21,802.8,804.94,799.99,801.77,478450000 -3962,SPX,1997-02-20,812.49,812.49,800.35,802.8,492220000 -3963,SPX,1997-02-19,816.29,817.68,811.2,812.49,519350000 -3964,SPX,1997-02-18,808.48,816.29,806.34,816.29,474110000 -3965,SPX,1997-02-14,811.82,812.2,808.15,808.48,491540000 -3966,SPX,1997-02-13,802.77,812.93,802.77,811.82,593710000 -3967,SPX,1997-02-12,789.59,802.77,789.59,802.77,563890000 -3968,SPX,1997-02-11,785.43,789.6,780.95,789.59,483090000 -3969,SPX,1997-02-10,789.56,793.46,784.69,785.43,471590000 -3970,SPX,1997-02-07,780.15,789.72,778.19,789.56,540910000 -3971,SPX,1997-02-06,778.28,780.35,774.45,780.15,519660000 -3972,SPX,1997-02-05,789.26,792.71,773.43,778.28,580520000 -3973,SPX,1997-02-04,786.73,789.28,783.68,789.26,506530000 -3974,SPX,1997-02-03,786.16,787.14,783.12,786.73,463600000 -3975,SPX,1997-01-31,784.17,791.86,784.17,786.16,578550000 -3976,SPX,1997-01-30,772.5,784.17,772.5,784.17,524160000 -3977,SPX,1997-01-29,765.02,772.7,765.02,772.5,498390000 -3978,SPX,1997-01-28,765.02,776.32,761.75,765.02,541580000 -3979,SPX,1997-01-27,770.52,771.43,764.18,765.02,445760000 -3980,SPX,1997-01-24,777.56,778.21,768.17,770.52,542920000 -3981,SPX,1997-01-23,786.23,794.67,776.64,777.56,685070000 -3982,SPX,1997-01-22,782.72,786.23,779.56,786.23,589230000 -3983,SPX,1997-01-21,776.7,783.72,772.0,782.72,571280000 -3984,SPX,1997-01-20,776.17,780.08,774.19,776.7,440470000 -3985,SPX,1997-01-17,769.75,776.37,769.72,776.17,534640000 -3986,SPX,1997-01-16,767.2,772.05,765.25,769.75,537290000 -3987,SPX,1997-01-15,768.86,770.95,763.72,767.2,524990000 -3988,SPX,1997-01-14,759.51,772.04,759.51,768.86,531600000 -3989,SPX,1997-01-13,759.5,762.85,756.69,759.51,445400000 -3990,SPX,1997-01-10,754.85,759.65,746.92,759.5,545850000 -3991,SPX,1997-01-09,748.41,757.68,748.41,754.85,555370000 -3992,SPX,1997-01-08,753.23,755.72,747.71,748.41,557510000 -3993,SPX,1997-01-07,747.65,753.26,742.18,753.23,538220000 -3994,SPX,1997-01-06,748.03,753.31,743.82,747.65,531350000 -3995,SPX,1997-01-03,737.01,748.24,737.01,748.03,452970000 -3996,SPX,1997-01-02,740.74,742.81,729.55,737.01,463230000 -3997,SPX,1996-12-31,753.85,753.95,740.74,740.74,399760000 -3998,SPX,1996-12-30,756.79,759.2,752.73,753.85,339060000 -3999,SPX,1996-12-27,755.82,758.75,754.82,756.79,253810000 -4000,SPX,1996-12-26,751.03,757.07,751.02,755.82,254630000 -4001,SPX,1996-12-24,746.92,751.03,746.92,751.03,165140000 -4002,SPX,1996-12-23,748.87,750.4,743.28,746.92,343280000 -4003,SPX,1996-12-20,745.76,755.41,745.76,748.87,654340000 -4004,SPX,1996-12-19,731.54,746.06,731.54,745.76,526410000 -4005,SPX,1996-12-18,726.04,732.76,726.04,731.54,500490000 -4006,SPX,1996-12-17,720.98,727.67,716.69,726.04,519840000 -4007,SPX,1996-12-16,728.64,732.68,719.4,720.98,447560000 -4008,SPX,1996-12-13,729.33,731.4,721.97,728.64,458540000 -4009,SPX,1996-12-12,740.73,744.86,729.3,729.3,492920000 -4010,SPX,1996-12-11,747.54,747.54,732.75,740.73,494210000 -4011,SPX,1996-12-10,749.76,753.43,747.02,747.54,446120000 -4012,SPX,1996-12-09,739.6,749.76,739.6,749.76,381570000 -4013,SPX,1996-12-06,744.38,744.38,726.89,739.6,500860000 -4014,SPX,1996-12-05,745.1,747.65,742.61,744.38,483710000 -4015,SPX,1996-12-04,748.28,748.4,738.46,745.1,498240000 -4016,SPX,1996-12-03,756.56,761.75,747.58,748.28,516160000 -4017,SPX,1996-12-02,757.02,757.03,751.49,756.56,412520000 -4018,SPX,1996-11-29,755.0,758.27,755.0,757.02,14990000 -4019,SPX,1996-11-27,755.96,757.3,753.18,755.0,377780000 -4020,SPX,1996-11-26,757.03,762.12,752.83,755.96,527380000 -4021,SPX,1996-11-25,748.73,757.05,747.99,757.03,475260000 -4022,SPX,1996-11-22,742.75,748.73,742.75,748.73,525210000 -4023,SPX,1996-11-21,743.95,745.2,741.08,742.75,464430000 -4024,SPX,1996-11-20,742.16,746.99,740.4,743.95,497900000 -4025,SPX,1996-11-19,737.02,742.18,736.87,742.16,461980000 -4026,SPX,1996-11-18,737.62,739.24,734.39,737.02,388520000 -4027,SPX,1996-11-15,735.88,741.92,735.15,737.62,529100000 -4028,SPX,1996-11-14,731.13,735.99,729.2,735.88,480350000 -4029,SPX,1996-11-13,729.56,732.11,728.03,731.13,429840000 -4030,SPX,1996-11-12,731.87,733.04,728.2,729.56,471740000 -4031,SPX,1996-11-11,730.82,732.6,729.94,731.87,353960000 -4032,SPX,1996-11-08,727.65,730.82,725.22,730.82,402320000 -4033,SPX,1996-11-07,724.59,729.49,722.23,727.65,502530000 -4034,SPX,1996-11-06,714.14,724.6,712.83,724.59,509600000 -4035,SPX,1996-11-05,706.73,714.56,706.73,714.14,486660000 -4036,SPX,1996-11-04,703.77,707.02,702.84,706.73,398790000 -4037,SPX,1996-11-01,705.27,708.6,701.3,703.77,465510000 -4038,SPX,1996-10-31,700.9,706.61,700.35,705.27,482840000 -4039,SPX,1996-10-30,701.5,703.44,700.05,700.9,437770000 -4040,SPX,1996-10-29,697.26,703.25,696.22,701.5,443890000 -4041,SPX,1996-10-28,700.92,705.4,697.25,697.26,383620000 -4042,SPX,1996-10-25,702.29,704.11,700.53,700.92,367640000 -4043,SPX,1996-10-24,707.27,708.25,702.11,702.29,418970000 -4044,SPX,1996-10-23,706.57,707.31,700.98,707.27,442170000 -4045,SPX,1996-10-22,709.85,709.85,704.55,706.57,410790000 -4046,SPX,1996-10-21,710.82,714.1,707.71,709.85,414630000 -4047,SPX,1996-10-18,706.99,711.04,706.11,710.82,473020000 -4048,SPX,1996-10-17,705.0,708.52,704.76,706.99,478550000 -4049,SPX,1996-10-16,702.57,704.42,699.15,704.41,441410000 -4050,SPX,1996-10-15,703.54,708.07,699.07,702.57,458980000 -4051,SPX,1996-10-14,700.66,705.16,700.66,703.54,322000000 -4052,SPX,1996-10-11,694.61,700.67,694.61,700.66,396050000 -4053,SPX,1996-10-10,696.74,696.82,693.34,694.61,394950000 -4054,SPX,1996-10-09,700.64,702.36,694.42,696.74,408450000 -4055,SPX,1996-10-08,703.34,705.76,699.88,700.64,435070000 -4056,SPX,1996-10-07,701.46,704.17,701.39,703.34,380750000 -4057,SPX,1996-10-04,692.78,701.74,692.78,701.46,463940000 -4058,SPX,1996-10-03,694.01,694.81,691.78,692.78,386500000 -4059,SPX,1996-10-02,689.08,694.82,689.08,694.01,440130000 -4060,SPX,1996-10-01,687.31,689.54,684.44,689.08,421550000 -4061,SPX,1996-09-30,686.19,690.11,686.03,687.33,388570000 -4062,SPX,1996-09-27,685.86,687.11,683.73,686.19,414760000 -4063,SPX,1996-09-26,685.83,690.15,683.77,685.86,500870000 -4064,SPX,1996-09-25,685.61,688.26,684.92,685.83,451710000 -4065,SPX,1996-09-24,686.48,690.88,683.54,685.61,460150000 -4066,SPX,1996-09-23,687.03,687.03,681.01,686.48,297760000 -4067,SPX,1996-09-20,683.0,687.07,683.0,687.03,519420000 -4068,SPX,1996-09-19,681.47,684.07,679.06,683.0,398580000 -4069,SPX,1996-09-18,682.94,683.77,679.75,681.47,396600000 -4070,SPX,1996-09-17,683.98,685.8,679.96,682.94,449850000 -4071,SPX,1996-09-16,680.54,686.48,680.53,683.98,430080000 -4072,SPX,1996-09-13,671.15,681.39,671.15,680.54,488360000 -4073,SPX,1996-09-12,667.28,673.07,667.28,671.15,398820000 -4074,SPX,1996-09-11,663.81,667.73,661.79,667.28,376880000 -4075,SPX,1996-09-10,663.76,665.57,661.55,663.81,372960000 -4076,SPX,1996-09-09,655.68,663.77,655.68,663.76,311530000 -4077,SPX,1996-09-06,649.44,658.21,649.44,655.68,348710000 -4078,SPX,1996-09-05,655.61,655.61,648.89,649.44,361430000 -4079,SPX,1996-09-04,654.72,655.82,652.93,655.61,351290000 -4080,SPX,1996-09-03,651.99,655.13,643.97,654.72,345740000 -4081,SPX,1996-08-30,657.4,657.71,650.52,651.99,258380000 -4082,SPX,1996-08-29,664.81,664.81,655.35,657.4,321120000 -4083,SPX,1996-08-28,666.4,667.41,664.39,664.81,296440000 -4084,SPX,1996-08-27,663.88,666.4,663.5,666.4,310520000 -4085,SPX,1996-08-26,667.03,667.03,662.36,663.88,281430000 -4086,SPX,1996-08-23,670.68,670.68,664.93,667.03,308010000 -4087,SPX,1996-08-22,665.07,670.68,664.88,670.68,354950000 -4088,SPX,1996-08-21,665.69,665.69,662.16,665.07,348820000 -4089,SPX,1996-08-20,666.58,666.99,665.15,665.69,334960000 -4090,SPX,1996-08-19,665.21,667.12,665.0,666.58,294080000 -4091,SPX,1996-08-16,662.28,666.34,662.26,665.21,337650000 -4092,SPX,1996-08-15,662.05,664.18,660.64,662.28,323950000 -4093,SPX,1996-08-14,660.2,662.42,658.47,662.05,343460000 -4094,SPX,1996-08-13,665.77,665.77,659.13,660.2,362470000 -4095,SPX,1996-08-12,662.1,665.77,658.95,665.77,312170000 -4096,SPX,1996-08-09,662.59,665.37,660.31,662.1,327280000 -4097,SPX,1996-08-08,664.16,664.17,661.28,662.59,334570000 -4098,SPX,1996-08-07,662.38,664.61,660.0,664.16,394340000 -4099,SPX,1996-08-06,660.23,662.75,656.83,662.38,347290000 -4100,SPX,1996-08-05,662.49,663.64,659.03,660.23,307240000 -4101,SPX,1996-08-02,650.02,662.49,650.02,662.49,442080000 -4102,SPX,1996-08-01,639.95,650.66,639.49,650.02,439110000 -4103,SPX,1996-07-31,635.26,640.54,633.74,639.95,403560000 -4104,SPX,1996-07-30,630.91,635.26,629.22,635.26,341090000 -4105,SPX,1996-07-29,635.9,635.9,630.9,630.91,281560000 -4106,SPX,1996-07-26,631.17,636.23,631.17,635.9,349900000 -4107,SPX,1996-07-25,626.65,633.57,626.65,631.17,405390000 -4108,SPX,1996-07-24,626.19,629.1,616.43,626.65,463030000 -4109,SPX,1996-07-23,633.79,637.7,625.65,626.87,421900000 -4110,SPX,1996-07-22,638.73,638.73,630.38,633.77,327300000 -4111,SPX,1996-07-19,643.51,643.51,635.5,638.73,408070000 -4112,SPX,1996-07-18,634.07,644.44,633.29,643.56,474460000 -4113,SPX,1996-07-17,628.37,636.61,628.37,634.07,513830000 -4114,SPX,1996-07-16,629.8,631.99,605.88,628.37,682980000 -4115,SPX,1996-07-15,646.19,646.19,629.69,629.8,419020000 -4116,SPX,1996-07-12,645.67,647.64,640.21,646.19,396740000 -4117,SPX,1996-07-11,656.06,656.06,639.52,645.67,520470000 -4118,SPX,1996-07-10,654.75,656.27,648.39,656.06,421350000 -4119,SPX,1996-07-09,652.54,656.6,652.54,654.75,400170000 -4120,SPX,1996-07-08,657.44,657.65,651.13,652.54,367560000 -4121,SPX,1996-07-05,672.4,672.4,657.41,657.44,181470000 -4122,SPX,1996-07-03,673.61,673.64,670.21,672.4,336260000 -4123,SPX,1996-07-02,675.88,675.88,672.55,673.61,388000000 -4124,SPX,1996-07-01,670.63,675.88,670.63,675.88,345750000 -4125,SPX,1996-06-28,668.55,672.68,668.55,670.63,470460000 -4126,SPX,1996-06-27,664.39,668.9,661.56,668.55,405580000 -4127,SPX,1996-06-26,668.48,668.49,663.67,664.39,386520000 -4128,SPX,1996-06-25,668.85,670.65,667.29,668.48,391900000 -4129,SPX,1996-06-24,666.84,671.07,666.84,668.85,333840000 -4130,SPX,1996-06-21,662.1,666.84,662.1,666.84,520340000 -4131,SPX,1996-06-20,661.96,664.96,658.75,662.1,441060000 -4132,SPX,1996-06-19,662.06,665.62,661.21,661.96,383610000 -4133,SPX,1996-06-18,665.16,666.36,661.34,662.06,373290000 -4134,SPX,1996-06-17,665.85,668.27,664.09,665.16,298410000 -4135,SPX,1996-06-14,667.92,668.4,664.35,665.85,390630000 -4136,SPX,1996-06-13,669.04,670.54,665.49,667.92,397620000 -4137,SPX,1996-06-12,670.97,673.67,668.77,669.04,397190000 -4138,SPX,1996-06-11,672.16,676.72,669.94,670.97,405390000 -4139,SPX,1996-06-10,673.31,673.61,670.15,672.16,337480000 -4140,SPX,1996-06-07,673.03,673.31,662.48,673.31,445710000 -4141,SPX,1996-06-06,678.44,680.32,673.02,673.03,466940000 -4142,SPX,1996-06-05,672.56,678.45,672.09,678.44,380360000 -4143,SPX,1996-06-04,667.68,672.6,667.68,672.56,386040000 -4144,SPX,1996-06-03,669.12,669.12,665.19,667.68,318470000 -4145,SPX,1996-05-31,671.7,673.46,667.0,669.12,351750000 -4146,SPX,1996-05-30,667.93,673.51,664.56,671.7,381960000 -4147,SPX,1996-05-29,672.23,673.73,666.09,667.93,346730000 -4148,SPX,1996-05-28,678.51,679.98,671.52,672.23,341480000 -4149,SPX,1996-05-24,676.0,679.72,676.0,678.51,329150000 -4150,SPX,1996-05-23,678.42,681.1,673.45,676.0,431850000 -4151,SPX,1996-05-22,672.76,678.42,671.23,678.42,423670000 -4152,SPX,1996-05-21,673.15,675.56,672.26,672.76,409610000 -4153,SPX,1996-05-20,668.91,673.66,667.64,673.15,385000000 -4154,SPX,1996-05-17,664.85,669.84,664.85,668.91,429140000 -4155,SPX,1996-05-16,665.42,667.11,662.79,664.85,392070000 -4156,SPX,1996-05-15,665.6,669.82,664.46,665.42,447790000 -4157,SPX,1996-05-14,661.51,666.96,661.51,665.6,460440000 -4158,SPX,1996-05-13,652.09,662.16,652.09,661.51,394180000 -4159,SPX,1996-05-10,645.44,653.0,645.44,652.09,428370000 -4160,SPX,1996-05-09,644.77,647.95,643.18,645.44,404310000 -4161,SPX,1996-05-08,638.26,644.79,630.07,644.77,495460000 -4162,SPX,1996-05-07,640.81,641.4,636.96,638.26,410770000 -4163,SPX,1996-05-06,641.63,644.64,636.19,640.81,375820000 -4164,SPX,1996-05-03,643.38,648.45,640.23,641.63,434010000 -4165,SPX,1996-05-02,654.58,654.58,642.13,643.38,442960000 -4166,SPX,1996-05-01,654.17,656.44,652.26,654.58,404620000 -4167,SPX,1996-04-30,654.16,654.59,651.05,654.17,393390000 -4168,SPX,1996-04-29,653.46,654.71,651.6,654.16,344030000 -4169,SPX,1996-04-26,652.87,656.43,651.96,653.46,402530000 -4170,SPX,1996-04-25,650.17,654.18,647.06,652.87,462120000 -4171,SPX,1996-04-24,651.58,653.37,648.25,650.17,494220000 -4172,SPX,1996-04-23,647.89,651.59,647.7,651.58,452690000 -4173,SPX,1996-04-22,645.07,650.91,645.07,647.89,395370000 -4174,SPX,1996-04-19,643.61,647.32,643.61,645.07,435690000 -4175,SPX,1996-04-18,641.61,644.66,640.76,643.61,415150000 -4176,SPX,1996-04-17,645.0,645.0,638.71,641.61,465200000 -4177,SPX,1996-04-16,642.49,645.57,642.15,645.0,453310000 -4178,SPX,1996-04-15,636.71,642.49,636.71,642.49,346370000 -4179,SPX,1996-04-12,631.18,637.14,631.18,636.71,413270000 -4180,SPX,1996-04-11,633.5,635.26,624.14,631.18,519710000 -4181,SPX,1996-04-10,642.19,642.78,631.76,633.5,475150000 -4182,SPX,1996-04-09,644.24,646.33,640.84,642.19,426790000 -4183,SPX,1996-04-08,655.86,655.86,638.04,644.24,411810000 -4184,SPX,1996-04-04,655.88,656.68,654.89,655.86,383400000 -4185,SPX,1996-04-03,655.26,655.89,651.81,655.88,386620000 -4186,SPX,1996-04-02,653.73,655.27,652.81,655.26,406640000 -4187,SPX,1996-04-01,645.5,653.87,645.5,653.73,392120000 -4188,SPX,1996-03-29,648.94,650.96,644.89,645.5,413510000 -4189,SPX,1996-03-28,648.91,649.58,646.36,648.94,370750000 -4190,SPX,1996-03-27,652.97,653.94,647.6,648.91,406280000 -4191,SPX,1996-03-26,650.04,654.31,648.15,652.97,400090000 -4192,SPX,1996-03-25,650.62,655.5,648.82,650.04,336700000 -4193,SPX,1996-03-22,649.19,652.08,649.19,650.62,329390000 -4194,SPX,1996-03-21,649.98,651.54,648.1,649.19,367180000 -4195,SPX,1996-03-20,651.69,653.13,645.57,649.98,409780000 -4196,SPX,1996-03-19,652.65,656.18,649.8,651.69,438300000 -4197,SPX,1996-03-18,641.43,652.65,641.43,652.65,437100000 -4198,SPX,1996-03-15,640.87,642.87,638.35,641.43,529970000 -4199,SPX,1996-03-14,638.55,644.17,638.55,640.87,492630000 -4200,SPX,1996-03-13,637.09,640.52,635.19,638.55,413030000 -4201,SPX,1996-03-12,640.02,640.02,628.82,637.09,454980000 -4202,SPX,1996-03-11,633.5,640.41,629.95,640.02,449500000 -4203,SPX,1996-03-08,653.65,653.65,627.63,633.5,546550000 -4204,SPX,1996-03-07,652.0,653.65,649.54,653.65,425790000 -4205,SPX,1996-03-06,655.79,656.97,651.61,652.0,428220000 -4206,SPX,1996-03-05,650.81,655.8,648.77,655.79,445700000 -4207,SPX,1996-03-04,644.37,653.54,644.37,650.81,417270000 -4208,SPX,1996-03-01,640.43,644.38,635.0,644.37,471480000 -4209,SPX,1996-02-29,644.75,646.95,639.01,640.43,453170000 -4210,SPX,1996-02-28,647.24,654.39,643.99,644.75,447790000 -4211,SPX,1996-02-27,650.46,650.62,643.87,647.24,431340000 -4212,SPX,1996-02-26,659.08,659.08,650.16,650.46,399330000 -4213,SPX,1996-02-23,658.86,663.0,652.25,659.08,443130000 -4214,SPX,1996-02-22,648.1,659.75,648.1,658.86,485470000 -4215,SPX,1996-02-21,640.65,648.11,640.65,648.1,431220000 -4216,SPX,1996-02-20,647.98,647.98,638.79,640.65,395910000 -4217,SPX,1996-02-16,651.32,651.42,646.99,647.98,445570000 -4218,SPX,1996-02-15,655.58,656.84,651.15,651.32,415320000 -4219,SPX,1996-02-14,660.51,661.53,654.36,655.58,421790000 -4220,SPX,1996-02-13,661.45,664.23,657.92,660.51,441540000 -4221,SPX,1996-02-12,656.37,662.95,656.34,661.45,397890000 -4222,SPX,1996-02-09,656.07,661.08,653.64,656.37,477640000 -4223,SPX,1996-02-08,649.93,656.54,647.93,656.07,474970000 -4224,SPX,1996-02-07,646.33,649.93,645.59,649.93,462730000 -4225,SPX,1996-02-06,641.43,646.67,639.68,646.33,465940000 -4226,SPX,1996-02-05,635.84,641.43,633.71,641.43,377760000 -4227,SPX,1996-02-02,638.46,639.26,634.29,635.84,420020000 -4228,SPX,1996-02-01,636.02,638.46,634.54,638.46,461430000 -4229,SPX,1996-01-31,630.15,636.18,629.48,636.02,472210000 -4230,SPX,1996-01-30,624.22,630.29,624.22,630.15,464350000 -4231,SPX,1996-01-29,621.62,624.22,621.42,624.22,363330000 -4232,SPX,1996-01-26,617.03,621.7,615.26,621.62,385700000 -4233,SPX,1996-01-25,619.96,620.15,616.62,617.03,453270000 -4234,SPX,1996-01-24,612.79,619.96,612.79,619.96,476380000 -4235,SPX,1996-01-23,613.4,613.4,610.65,612.79,416910000 -4236,SPX,1996-01-22,611.83,613.45,610.95,613.4,398040000 -4237,SPX,1996-01-19,608.24,612.92,606.76,611.83,497720000 -4238,SPX,1996-01-18,606.37,608.27,604.12,608.24,450410000 -4239,SPX,1996-01-17,608.44,609.93,604.7,606.37,458720000 -4240,SPX,1996-01-16,599.82,608.44,599.05,608.44,425220000 -4241,SPX,1996-01-15,601.81,603.43,598.47,599.82,306180000 -4242,SPX,1996-01-12,602.69,604.8,597.46,601.81,383400000 -4243,SPX,1996-01-11,598.48,602.71,597.54,602.69,408800000 -4244,SPX,1996-01-10,609.45,609.45,597.29,598.48,496830000 -4245,SPX,1996-01-09,618.46,619.15,608.21,609.45,417400000 -4246,SPX,1996-01-08,616.71,618.46,616.49,618.46,130360000 -4247,SPX,1996-01-05,617.7,617.7,612.02,616.71,437110000 -4248,SPX,1996-01-04,621.32,624.49,613.96,617.7,512580000 -4249,SPX,1996-01-03,620.73,623.25,619.56,621.32,468950000 -4250,SPX,1996-01-02,615.93,620.74,613.17,620.73,364180000 -4251,SPX,1995-12-29,614.12,615.93,612.36,615.93,321250000 -4252,SPX,1995-12-28,614.53,615.5,612.4,614.12,288660000 -4253,SPX,1995-12-27,614.3,615.73,613.75,614.53,252300000 -4254,SPX,1995-12-26,611.96,614.5,611.96,614.3,217280000 -4255,SPX,1995-12-22,610.49,613.5,610.45,611.95,289600000 -4256,SPX,1995-12-21,605.94,610.52,605.94,610.49,415810000 -4257,SPX,1995-12-20,611.93,614.27,605.93,605.94,437680000 -4258,SPX,1995-12-19,606.81,611.94,605.05,611.93,478280000 -4259,SPX,1995-12-18,616.34,616.34,606.13,606.81,426270000 -4260,SPX,1995-12-15,616.92,617.72,614.46,616.34,636800000 -4261,SPX,1995-12-14,621.69,622.88,616.13,616.92,465300000 -4262,SPX,1995-12-13,618.78,622.02,618.27,621.69,415290000 -4263,SPX,1995-12-12,619.52,619.55,617.68,618.78,349860000 -4264,SPX,1995-12-11,617.48,620.9,617.14,619.52,342070000 -4265,SPX,1995-12-08,616.17,617.82,614.32,617.48,327900000 -4266,SPX,1995-12-07,620.18,620.19,615.21,616.17,379260000 -4267,SPX,1995-12-06,617.68,621.11,616.69,620.18,417780000 -4268,SPX,1995-12-05,613.68,618.48,613.14,617.68,437360000 -4269,SPX,1995-12-04,606.98,613.83,606.84,613.68,405480000 -4270,SPX,1995-12-01,605.37,608.11,605.37,606.98,393310000 -4271,SPX,1995-11-30,607.64,608.69,605.37,605.37,440050000 -4272,SPX,1995-11-29,606.45,607.66,605.47,607.64,398280000 -4273,SPX,1995-11-28,601.32,606.45,599.02,606.45,408860000 -4274,SPX,1995-11-27,599.97,603.35,599.97,601.32,359130000 -4275,SPX,1995-11-24,598.4,600.24,598.4,599.97,125870000 -4276,SPX,1995-11-22,600.24,600.71,598.4,598.4,404980000 -4277,SPX,1995-11-21,596.85,600.28,595.42,600.24,408320000 -4278,SPX,1995-11-20,600.07,600.4,596.17,596.85,333150000 -4279,SPX,1995-11-17,597.34,600.14,597.3,600.07,437200000 -4280,SPX,1995-11-16,593.96,597.91,593.52,597.34,423280000 -4281,SPX,1995-11-15,589.29,593.97,588.36,593.96,376100000 -4282,SPX,1995-11-14,592.3,592.3,588.98,589.29,354420000 -4283,SPX,1995-11-13,592.72,593.72,590.58,592.3,295840000 -4284,SPX,1995-11-10,593.26,593.26,590.39,592.72,298690000 -4285,SPX,1995-11-09,591.71,593.9,590.89,593.26,380760000 -4286,SPX,1995-11-08,586.32,591.71,586.32,591.71,359780000 -4287,SPX,1995-11-07,588.46,588.46,584.24,586.32,364680000 -4288,SPX,1995-11-06,590.57,590.64,588.31,588.46,309100000 -4289,SPX,1995-11-03,589.72,590.57,588.65,590.57,348500000 -4290,SPX,1995-11-02,584.22,589.72,584.22,589.72,397070000 -4291,SPX,1995-11-01,581.5,584.24,581.04,584.22,378090000 -4292,SPX,1995-10-31,583.25,586.71,581.5,581.5,377390000 -4293,SPX,1995-10-30,579.7,583.79,579.7,583.25,319160000 -4294,SPX,1995-10-27,576.72,579.71,573.21,579.7,379230000 -4295,SPX,1995-10-26,582.47,582.63,572.53,576.72,464270000 -4296,SPX,1995-10-25,586.54,587.19,581.41,582.47,433620000 -4297,SPX,1995-10-24,585.06,587.31,584.75,586.54,415540000 -4298,SPX,1995-10-23,587.46,587.46,583.73,585.06,330750000 -4299,SPX,1995-10-20,590.65,590.66,586.78,587.46,389360000 -4300,SPX,1995-10-19,587.44,590.66,586.34,590.65,406620000 -4301,SPX,1995-10-18,586.78,589.77,586.27,587.44,411270000 -4302,SPX,1995-10-17,583.03,586.78,581.9,586.78,356380000 -4303,SPX,1995-10-16,584.5,584.86,582.63,583.03,300750000 -4304,SPX,1995-10-13,583.1,587.39,583.1,584.5,374680000 -4305,SPX,1995-10-12,579.46,583.12,579.46,583.1,344060000 -4306,SPX,1995-10-11,577.52,579.52,577.08,579.46,340740000 -4307,SPX,1995-10-10,578.37,578.37,571.55,577.52,412710000 -4308,SPX,1995-10-09,582.49,582.49,576.35,578.37,275320000 -4309,SPX,1995-10-06,582.63,584.54,582.1,582.49,313680000 -4310,SPX,1995-10-05,581.47,582.63,579.58,582.63,367480000 -4311,SPX,1995-10-04,582.34,582.34,579.91,581.47,339380000 -4312,SPX,1995-10-03,581.72,582.34,578.48,582.34,385940000 -4313,SPX,1995-10-02,584.41,585.05,580.54,581.72,304990000 -4314,SPX,1995-09-29,585.87,587.61,584.0,584.41,335250000 -4315,SPX,1995-09-28,581.04,585.88,580.69,585.87,367720000 -4316,SPX,1995-09-27,581.41,581.42,574.68,581.04,411300000 -4317,SPX,1995-09-26,581.81,584.66,580.65,581.41,363630000 -4318,SPX,1995-09-25,581.73,582.14,579.5,581.81,273120000 -4319,SPX,1995-09-22,583.0,583.0,578.25,581.73,370790000 -4320,SPX,1995-09-21,586.77,586.79,580.91,583.0,367100000 -4321,SPX,1995-09-20,584.2,586.77,584.18,586.77,400050000 -4322,SPX,1995-09-19,582.78,584.24,580.75,584.2,371170000 -4323,SPX,1995-09-18,583.35,583.37,579.36,582.77,326090000 -4324,SPX,1995-09-15,583.61,585.07,581.79,583.35,459370000 -4325,SPX,1995-09-14,578.77,583.99,578.77,583.61,382880000 -4326,SPX,1995-09-13,576.51,579.72,575.47,578.77,384380000 -4327,SPX,1995-09-12,573.91,576.51,573.11,576.51,344540000 -4328,SPX,1995-09-11,572.68,575.15,572.68,573.91,296840000 -4329,SPX,1995-09-08,570.29,572.68,569.27,572.68,317940000 -4330,SPX,1995-09-07,570.17,571.11,569.23,570.29,321720000 -4331,SPX,1995-09-06,569.17,570.53,569.0,570.17,369540000 -4332,SPX,1995-09-05,563.86,569.2,563.84,569.17,332670000 -4333,SPX,1995-09-01,561.88,564.62,561.01,563.84,256730000 -4334,SPX,1995-08-31,561.09,562.36,560.49,561.88,300920000 -4335,SPX,1995-08-30,560.0,561.52,559.49,560.92,329840000 -4336,SPX,1995-08-29,559.05,560.01,555.71,560.0,311290000 -4337,SPX,1995-08-28,560.1,562.22,557.99,559.05,267860000 -4338,SPX,1995-08-25,557.46,561.31,557.46,560.1,255990000 -4339,SPX,1995-08-24,557.14,558.63,555.2,557.46,299200000 -4340,SPX,1995-08-23,559.52,560.0,557.08,557.14,291890000 -4341,SPX,1995-08-22,558.11,559.52,555.87,559.52,290890000 -4342,SPX,1995-08-21,559.21,563.34,557.89,558.11,303200000 -4343,SPX,1995-08-18,559.04,561.24,558.34,559.21,320490000 -4344,SPX,1995-08-17,559.97,559.97,557.42,559.04,354460000 -4345,SPX,1995-08-16,558.57,559.98,557.37,559.97,390170000 -4346,SPX,1995-08-15,559.74,559.98,555.22,558.57,330070000 -4347,SPX,1995-08-14,555.11,559.74,554.76,559.74,264920000 -4348,SPX,1995-08-11,557.45,558.5,553.04,555.11,267850000 -4349,SPX,1995-08-10,559.71,560.63,556.05,557.45,306660000 -4350,SPX,1995-08-09,560.39,561.59,559.29,559.71,303390000 -4351,SPX,1995-08-08,560.03,561.53,558.32,560.39,306090000 -4352,SPX,1995-08-07,558.94,561.24,558.94,560.03,277050000 -4353,SPX,1995-08-04,558.75,559.57,557.91,558.94,314740000 -4354,SPX,1995-08-03,558.8,558.8,554.1,558.75,353110000 -4355,SPX,1995-08-02,559.64,565.62,557.87,558.8,374330000 -4356,SPX,1995-08-01,562.06,562.11,556.67,559.64,332210000 -4357,SPX,1995-07-31,562.93,563.49,560.06,562.06,291950000 -4358,SPX,1995-07-28,565.22,565.4,562.04,562.93,311590000 -4359,SPX,1995-07-27,561.61,565.33,561.61,565.22,356570000 -4360,SPX,1995-07-26,561.1,563.78,560.85,561.61,393470000 -4361,SPX,1995-07-25,556.63,561.75,556.34,561.1,373200000 -4362,SPX,1995-07-24,553.62,557.21,553.62,556.63,315300000 -4363,SPX,1995-07-21,553.34,554.73,550.91,553.62,431830000 -4364,SPX,1995-07-20,550.98,554.43,549.1,553.54,383380000 -4365,SPX,1995-07-19,556.58,558.46,542.51,550.98,489850000 -4366,SPX,1995-07-18,562.55,562.72,556.86,558.46,372230000 -4367,SPX,1995-07-17,560.34,562.94,559.45,562.72,322540000 -4368,SPX,1995-07-14,561.0,561.0,556.41,559.89,312930000 -4369,SPX,1995-07-13,560.89,562.0,559.07,561.0,387500000 -4370,SPX,1995-07-12,555.27,561.56,554.27,560.89,416360000 -4371,SPX,1995-07-11,556.78,557.19,553.8,554.78,376770000 -4372,SPX,1995-07-10,556.37,558.48,555.77,557.19,409700000 -4373,SPX,1995-07-07,553.9,556.57,553.05,556.37,466540000 -4374,SPX,1995-07-06,547.26,553.99,546.59,553.99,420500000 -4375,SPX,1995-07-05,547.09,549.98,546.28,547.26,357850000 -4376,SPX,1995-07-03,544.75,547.1,544.43,547.09,117900000 -4377,SPX,1995-06-30,543.87,546.82,543.51,544.75,311650000 -4378,SPX,1995-06-29,544.73,546.25,540.79,543.87,313080000 -4379,SPX,1995-06-28,542.43,546.33,540.72,544.73,368060000 -4380,SPX,1995-06-27,544.11,547.07,542.19,542.43,346950000 -4381,SPX,1995-06-26,549.71,549.79,544.06,544.13,296720000 -4382,SPX,1995-06-23,551.07,551.07,548.23,549.71,321660000 -4383,SPX,1995-06-22,543.98,551.07,543.98,551.07,421000000 -4384,SPX,1995-06-21,544.98,545.93,543.9,543.98,398210000 -4385,SPX,1995-06-20,545.22,545.44,543.43,544.98,382370000 -4386,SPX,1995-06-19,539.83,545.22,539.83,545.22,322990000 -4387,SPX,1995-06-16,537.51,539.98,537.12,539.83,442740000 -4388,SPX,1995-06-15,536.48,539.07,535.56,537.12,334700000 -4389,SPX,1995-06-14,536.05,536.48,533.83,536.47,330770000 -4390,SPX,1995-06-13,530.88,536.23,530.88,536.05,339660000 -4391,SPX,1995-06-12,527.94,532.54,527.94,530.88,289920000 -4392,SPX,1995-06-09,532.35,532.35,526.0,527.94,327570000 -4393,SPX,1995-06-08,533.13,533.56,531.65,532.35,289880000 -4394,SPX,1995-06-07,535.55,535.55,531.66,533.13,327790000 -4395,SPX,1995-06-06,535.6,537.09,535.14,535.55,340490000 -4396,SPX,1995-06-05,532.51,537.73,532.47,535.6,337520000 -4397,SPX,1995-06-02,533.49,536.91,529.55,532.51,366000000 -4398,SPX,1995-06-01,533.4,534.21,530.05,533.49,345920000 -4399,SPX,1995-05-31,523.7,533.41,522.17,533.4,358180000 -4400,SPX,1995-05-30,523.65,525.58,521.38,523.58,283020000 -4401,SPX,1995-05-26,528.59,528.59,522.51,523.65,291220000 -4402,SPX,1995-05-25,528.37,529.04,524.89,528.59,341820000 -4403,SPX,1995-05-24,528.59,531.91,525.57,528.61,391770000 -4404,SPX,1995-05-23,523.65,528.59,523.65,528.59,362690000 -4405,SPX,1995-05-22,519.19,524.34,519.19,523.65,285600000 -4406,SPX,1995-05-19,519.58,519.58,517.07,519.19,354010000 -4407,SPX,1995-05-18,526.88,526.88,519.58,519.58,351900000 -4408,SPX,1995-05-17,528.19,528.42,525.38,527.07,347930000 -4409,SPX,1995-05-16,527.74,529.08,526.45,528.19,366180000 -4410,SPX,1995-05-15,525.55,527.74,525.0,527.74,316240000 -4411,SPX,1995-05-12,524.37,527.05,523.3,525.55,361000000 -4412,SPX,1995-05-11,524.33,524.89,522.7,524.37,339900000 -4413,SPX,1995-05-10,523.74,524.4,521.53,524.36,381990000 -4414,SPX,1995-05-09,523.96,525.99,521.79,523.56,361300000 -4415,SPX,1995-05-08,520.09,525.15,519.14,523.96,291810000 -4416,SPX,1995-05-05,520.75,522.35,518.28,520.12,342380000 -4417,SPX,1995-05-04,520.48,525.4,519.44,520.54,434990000 -4418,SPX,1995-05-03,514.93,520.54,514.86,520.48,392370000 -4419,SPX,1995-05-02,514.23,515.18,513.03,514.86,302560000 -4420,SPX,1995-05-01,514.76,515.6,513.42,514.26,296830000 -4421,SPX,1995-04-28,513.64,515.29,510.9,514.71,320440000 -4422,SPX,1995-04-27,512.7,513.62,511.63,513.55,350850000 -4423,SPX,1995-04-26,511.99,513.04,510.47,512.66,350810000 -4424,SPX,1995-04-25,512.8,513.54,511.32,512.1,351790000 -4425,SPX,1995-04-24,508.49,513.02,507.44,512.89,326280000 -4426,SPX,1995-04-21,505.63,508.49,505.63,508.49,403250000 -4427,SPX,1995-04-20,504.92,506.5,503.44,505.29,368450000 -4428,SPX,1995-04-19,505.37,505.89,501.19,504.92,378050000 -4429,SPX,1995-04-18,506.43,507.65,504.12,505.37,344680000 -4430,SPX,1995-04-17,509.23,512.03,505.43,506.13,333930000 -4431,SPX,1995-04-13,507.19,509.83,507.17,509.23,301580000 -4432,SPX,1995-04-12,505.59,507.17,505.07,507.17,327880000 -4433,SPX,1995-04-11,507.24,508.85,505.29,505.53,310660000 -4434,SPX,1995-04-10,506.3,507.01,504.61,507.01,260980000 -4435,SPX,1995-04-07,506.13,507.19,503.59,506.42,314760000 -4436,SPX,1995-04-06,505.63,507.1,505.0,506.08,320460000 -4437,SPX,1995-04-05,505.27,505.57,503.17,505.57,315170000 -4438,SPX,1995-04-04,501.85,505.26,501.85,505.24,330580000 -4439,SPX,1995-04-03,500.7,501.91,500.2,501.85,296430000 -4440,SPX,1995-03-31,501.94,502.22,495.7,500.71,353060000 -4441,SPX,1995-03-30,503.17,504.66,501.0,502.22,362940000 -4442,SPX,1995-03-29,503.92,508.15,500.96,503.12,385940000 -4443,SPX,1995-03-28,503.19,503.91,501.83,503.9,320360000 -4444,SPX,1995-03-27,500.97,503.2,500.93,503.2,296270000 -4445,SPX,1995-03-24,496.07,500.97,496.07,500.97,358370000 -4446,SPX,1995-03-23,495.67,496.77,494.19,495.95,318530000 -4447,SPX,1995-03-22,495.07,495.67,493.67,495.67,313120000 -4448,SPX,1995-03-21,496.15,499.19,494.04,495.07,367110000 -4449,SPX,1995-03-20,495.52,496.61,495.27,496.14,301740000 -4450,SPX,1995-03-17,495.43,496.67,494.95,495.52,417380000 -4451,SPX,1995-03-16,491.87,495.74,491.78,495.41,336670000 -4452,SPX,1995-03-15,492.89,492.89,490.83,491.88,309540000 -4453,SPX,1995-03-14,490.05,493.69,490.05,492.89,346160000 -4454,SPX,1995-03-13,489.57,491.28,489.35,490.05,275280000 -4455,SPX,1995-03-10,483.16,490.37,483.16,489.57,382940000 -4456,SPX,1995-03-09,483.14,483.74,482.05,483.16,319320000 -4457,SPX,1995-03-08,482.12,484.08,481.57,483.14,349780000 -4458,SPX,1995-03-07,485.63,485.63,479.7,482.12,355550000 -4459,SPX,1995-03-06,485.42,485.7,481.52,485.63,298870000 -4460,SPX,1995-03-03,485.13,485.42,483.07,485.42,330840000 -4461,SPX,1995-03-02,485.65,485.71,483.19,485.13,330030000 -4462,SPX,1995-03-01,487.39,487.83,484.92,485.65,362600000 -4463,SPX,1995-02-28,483.81,487.44,483.77,487.39,317220000 -4464,SPX,1995-02-27,488.26,488.26,483.18,483.81,285790000 -4465,SPX,1995-02-24,486.82,488.28,485.7,488.11,302930000 -4466,SPX,1995-02-23,485.07,489.19,485.07,486.91,394280000 -4467,SPX,1995-02-22,482.74,486.15,482.45,485.07,339460000 -4468,SPX,1995-02-21,481.95,483.26,481.94,482.72,308090000 -4469,SPX,1995-02-17,485.15,485.22,481.97,481.97,347970000 -4470,SPX,1995-02-16,484.56,485.22,483.05,485.22,360990000 -4471,SPX,1995-02-15,482.55,485.54,481.77,484.54,378040000 -4472,SPX,1995-02-14,481.65,482.94,480.89,482.55,300720000 -4473,SPX,1995-02-13,481.46,482.86,481.07,481.65,256270000 -4474,SPX,1995-02-10,480.19,481.96,479.53,481.46,295600000 -4475,SPX,1995-02-09,481.19,482.0,479.91,480.19,325570000 -4476,SPX,1995-02-08,480.81,482.6,480.4,481.19,318430000 -4477,SPX,1995-02-07,481.14,481.32,479.69,480.81,314660000 -4478,SPX,1995-02-06,478.64,481.95,478.36,481.14,325660000 -4479,SPX,1995-02-03,472.78,479.91,472.78,478.65,441000000 -4480,SPX,1995-02-02,470.4,472.79,469.95,472.79,322110000 -4481,SPX,1995-02-01,470.42,472.75,469.29,470.4,395310000 -4482,SPX,1995-01-31,468.51,471.03,468.18,470.42,411590000 -4483,SPX,1995-01-30,470.39,470.52,467.49,468.51,318550000 -4484,SPX,1995-01-27,468.32,471.36,468.32,470.39,339510000 -4485,SPX,1995-01-26,467.44,468.62,466.9,468.32,304730000 -4486,SPX,1995-01-25,465.86,469.51,464.4,467.44,342610000 -4487,SPX,1995-01-24,465.81,466.88,465.47,465.86,315430000 -4488,SPX,1995-01-23,464.78,466.23,461.14,465.82,325830000 -4489,SPX,1995-01-20,466.95,466.99,463.99,464.78,378190000 -4490,SPX,1995-01-19,469.72,469.72,466.4,466.95,297220000 -4491,SPX,1995-01-18,470.05,470.43,468.03,469.71,344660000 -4492,SPX,1995-01-17,469.38,470.15,468.19,470.05,331520000 -4493,SPX,1995-01-16,465.97,470.39,465.97,469.38,315810000 -4494,SPX,1995-01-13,461.64,466.43,461.64,465.97,336740000 -4495,SPX,1995-01-12,461.64,461.93,460.63,461.64,313040000 -4496,SPX,1995-01-11,461.68,463.61,458.65,461.66,346310000 -4497,SPX,1995-01-10,460.9,464.59,460.9,461.68,352450000 -4498,SPX,1995-01-09,460.67,461.77,459.74,460.83,278790000 -4499,SPX,1995-01-06,460.38,462.49,459.47,460.68,308070000 -4500,SPX,1995-01-05,460.73,461.3,459.75,460.34,309050000 -4501,SPX,1995-01-04,459.13,460.72,457.56,460.71,319510000 -4502,SPX,1995-01-03,459.21,459.27,457.2,459.11,262450000 -4503,SPX,1994-12-30,461.17,462.12,459.24,459.27,256260000 -4504,SPX,1994-12-29,460.92,461.81,460.36,461.17,250650000 -4505,SPX,1994-12-28,462.47,462.49,459.0,460.86,246260000 -4506,SPX,1994-12-27,459.85,462.73,459.85,462.47,211180000 -4507,SPX,1994-12-23,459.7,461.32,459.39,459.83,196540000 -4508,SPX,1994-12-22,459.62,461.21,459.33,459.68,340330000 -4509,SPX,1994-12-21,457.24,461.7,457.17,459.61,379130000 -4510,SPX,1994-12-20,458.08,458.45,456.37,457.1,326530000 -4511,SPX,1994-12-19,458.78,458.78,456.64,457.91,271850000 -4512,SPX,1994-12-16,455.35,458.8,455.35,458.8,481860000 -4513,SPX,1994-12-15,454.97,456.84,454.5,455.34,332790000 -4514,SPX,1994-12-14,450.05,456.16,450.05,454.97,355000000 -4515,SPX,1994-12-13,449.52,451.69,449.43,450.15,307110000 -4516,SPX,1994-12-12,446.95,449.48,445.62,449.47,285730000 -4517,SPX,1994-12-09,445.45,446.98,442.88,446.96,336440000 -4518,SPX,1994-12-08,451.23,452.06,444.59,445.45,362290000 -4519,SPX,1994-12-07,453.11,453.11,450.01,451.23,283490000 -4520,SPX,1994-12-06,453.29,453.93,450.35,453.11,298930000 -4521,SPX,1994-12-05,453.3,455.04,452.06,453.32,258490000 -4522,SPX,1994-12-02,448.92,453.31,448.0,453.3,284750000 -4523,SPX,1994-12-01,453.55,453.91,447.97,448.92,285920000 -4524,SPX,1994-11-30,455.17,457.13,453.27,453.69,298650000 -4525,SPX,1994-11-29,454.23,455.17,452.14,455.17,286620000 -4526,SPX,1994-11-28,452.26,454.19,451.04,454.16,265480000 -4527,SPX,1994-11-25,449.94,452.87,449.94,452.29,118290000 -4528,SPX,1994-11-23,450.01,450.61,444.18,449.93,430760000 -4529,SPX,1994-11-22,457.95,458.03,450.08,450.09,387270000 -4530,SPX,1994-11-21,461.69,463.41,457.55,458.3,293030000 -4531,SPX,1994-11-18,463.6,463.84,460.25,461.47,356730000 -4532,SPX,1994-11-17,465.71,465.83,461.47,463.57,323190000 -4533,SPX,1994-11-16,465.06,466.25,464.28,465.62,296980000 -4534,SPX,1994-11-15,466.04,468.51,462.95,465.03,336450000 -4535,SPX,1994-11-14,462.44,466.29,462.35,466.04,260380000 -4536,SPX,1994-11-11,464.17,464.17,461.45,462.35,220800000 -4537,SPX,1994-11-10,465.4,467.79,463.73,464.37,280910000 -4538,SPX,1994-11-09,465.65,469.95,463.46,465.4,337780000 -4539,SPX,1994-11-08,463.08,467.54,463.07,465.65,290860000 -4540,SPX,1994-11-07,462.31,463.56,461.25,463.07,255030000 -4541,SPX,1994-11-04,467.96,469.28,462.28,462.28,280560000 -4542,SPX,1994-11-03,466.5,468.64,466.4,467.91,285170000 -4543,SPX,1994-11-02,468.41,470.92,466.36,466.51,331360000 -4544,SPX,1994-11-01,472.26,472.26,467.64,468.42,314940000 -4545,SPX,1994-10-31,473.76,474.74,472.33,472.35,302820000 -4546,SPX,1994-10-28,465.84,473.78,465.8,473.77,381450000 -4547,SPX,1994-10-27,462.68,465.85,462.62,465.85,327790000 -4548,SPX,1994-10-26,461.55,463.77,461.22,462.62,322570000 -4549,SPX,1994-10-25,460.83,461.95,458.26,461.53,326110000 -4550,SPX,1994-10-24,464.89,466.37,460.8,460.83,282800000 -4551,SPX,1994-10-21,466.69,466.69,463.83,464.89,315310000 -4552,SPX,1994-10-20,470.37,470.37,465.39,466.85,331460000 -4553,SPX,1994-10-19,467.69,471.43,465.96,470.28,317030000 -4554,SPX,1994-10-18,469.02,469.19,466.54,467.66,259730000 -4555,SPX,1994-10-17,469.11,469.88,468.16,468.96,238490000 -4556,SPX,1994-10-14,467.78,469.53,466.11,469.1,251770000 -4557,SPX,1994-10-13,465.56,471.3,465.56,467.79,337900000 -4558,SPX,1994-10-12,465.78,466.7,464.79,465.47,269550000 -4559,SPX,1994-10-11,459.04,466.34,459.04,465.79,355540000 -4560,SPX,1994-10-10,455.12,459.29,455.12,459.04,213110000 -4561,SPX,1994-10-07,452.37,455.67,452.13,455.1,284230000 -4562,SPX,1994-10-06,453.52,454.49,452.13,452.36,272620000 -4563,SPX,1994-10-05,454.59,454.59,449.27,453.52,359670000 -4564,SPX,1994-10-04,461.77,462.46,454.03,454.59,325620000 -4565,SPX,1994-10-03,462.69,463.31,460.33,461.74,269130000 -4566,SPX,1994-09-30,462.27,465.3,461.91,462.71,291900000 -4567,SPX,1994-09-29,464.84,464.84,461.51,462.24,302280000 -4568,SPX,1994-09-28,462.1,465.55,462.1,464.84,330020000 -4569,SPX,1994-09-27,460.82,462.75,459.83,462.05,290330000 -4570,SPX,1994-09-26,459.65,460.87,459.31,460.82,272530000 -4571,SPX,1994-09-23,461.27,462.14,459.01,459.67,300060000 -4572,SPX,1994-09-22,461.45,463.22,460.96,461.27,305210000 -4573,SPX,1994-09-21,463.42,464.01,458.47,461.46,351830000 -4574,SPX,1994-09-20,470.83,470.83,463.36,463.36,326050000 -4575,SPX,1994-09-19,471.21,473.15,470.68,470.85,277110000 -4576,SPX,1994-09-16,474.81,474.81,470.06,471.19,410750000 -4577,SPX,1994-09-15,468.8,474.81,468.79,474.81,281920000 -4578,SPX,1994-09-14,467.55,468.86,466.82,468.8,297480000 -4579,SPX,1994-09-13,466.27,468.76,466.27,467.51,293370000 -4580,SPX,1994-09-12,468.18,468.42,466.15,466.21,244680000 -4581,SPX,1994-09-09,473.13,473.13,466.55,468.18,293360000 -4582,SPX,1994-09-08,470.96,473.4,470.86,473.14,295010000 -4583,SPX,1994-09-07,471.86,472.41,470.2,470.99,290330000 -4584,SPX,1994-09-06,471.0,471.92,469.64,471.86,199670000 -4585,SPX,1994-09-02,473.2,474.89,470.67,470.99,216150000 -4586,SPX,1994-09-01,475.49,475.49,471.74,473.17,282830000 -4587,SPX,1994-08-31,476.07,477.59,474.43,475.49,354650000 -4588,SPX,1994-08-30,474.59,476.61,473.56,476.07,294520000 -4589,SPX,1994-08-29,473.89,477.14,473.89,474.59,266080000 -4590,SPX,1994-08-26,468.08,474.65,468.08,473.8,305120000 -4591,SPX,1994-08-25,469.07,470.12,467.64,468.08,284230000 -4592,SPX,1994-08-24,464.51,469.05,464.51,469.03,310510000 -4593,SPX,1994-08-23,462.39,466.58,462.39,464.51,307240000 -4594,SPX,1994-08-22,463.61,463.61,461.46,462.32,235870000 -4595,SPX,1994-08-19,463.25,464.37,461.81,463.68,276630000 -4596,SPX,1994-08-18,465.1,465.1,462.3,463.17,287330000 -4597,SPX,1994-08-17,465.11,465.91,464.57,465.17,309250000 -4598,SPX,1994-08-16,461.22,465.2,459.89,465.01,306640000 -4599,SPX,1994-08-15,461.97,463.34,461.21,461.23,223210000 -4600,SPX,1994-08-12,458.88,462.27,458.88,461.94,249280000 -4601,SPX,1994-08-11,460.31,461.41,456.88,458.88,275690000 -4602,SPX,1994-08-10,457.98,460.48,457.98,460.3,279500000 -4603,SPX,1994-08-09,457.89,458.16,456.66,457.92,259140000 -4604,SPX,1994-08-08,457.08,458.3,457.01,457.89,217680000 -4605,SPX,1994-08-05,458.34,458.34,456.08,457.09,230270000 -4606,SPX,1994-08-04,461.45,461.49,458.4,458.4,289150000 -4607,SPX,1994-08-03,460.65,461.46,459.51,461.45,283840000 -4608,SPX,1994-08-02,461.01,462.77,459.7,460.56,294740000 -4609,SPX,1994-08-01,458.28,461.01,458.08,461.01,258180000 -4610,SPX,1994-07-29,454.25,459.33,454.25,458.26,269560000 -4611,SPX,1994-07-28,452.57,454.93,452.3,454.24,245990000 -4612,SPX,1994-07-27,453.36,453.38,451.36,452.57,251680000 -4613,SPX,1994-07-26,454.25,454.25,452.78,453.36,232670000 -4614,SPX,1994-07-25,453.1,454.32,452.76,454.25,213470000 -4615,SPX,1994-07-22,452.61,454.03,452.33,453.11,261600000 -4616,SPX,1994-07-21,451.6,453.22,451.0,452.61,292120000 -4617,SPX,1994-07-20,453.89,454.16,450.69,451.6,267840000 -4618,SPX,1994-07-19,455.22,455.3,453.86,453.86,251530000 -4619,SPX,1994-07-18,454.41,455.71,453.26,455.22,227460000 -4620,SPX,1994-07-15,453.28,454.33,452.8,454.16,275860000 -4621,SPX,1994-07-14,448.73,454.33,448.73,453.41,322330000 -4622,SPX,1994-07-13,448.03,450.06,447.97,448.73,265840000 -4623,SPX,1994-07-12,448.02,448.16,444.65,447.95,252250000 -4624,SPX,1994-07-11,449.56,450.24,445.27,448.06,222970000 -4625,SPX,1994-07-08,448.38,449.75,446.53,449.55,236520000 -4626,SPX,1994-07-07,446.15,448.64,446.15,448.38,259740000 -4627,SPX,1994-07-06,446.29,447.28,444.18,446.13,236230000 -4628,SPX,1994-07-05,446.2,447.62,445.14,446.37,195410000 -4629,SPX,1994-07-01,444.27,446.45,443.58,446.2,199030000 -4630,SPX,1994-06-30,447.63,448.61,443.66,444.27,293410000 -4631,SPX,1994-06-29,446.05,449.83,446.04,447.63,264430000 -4632,SPX,1994-06-28,447.36,448.47,443.08,446.07,267740000 -4633,SPX,1994-06-27,442.78,447.76,439.83,447.31,250080000 -4634,SPX,1994-06-24,449.63,449.63,442.51,442.8,261260000 -4635,SPX,1994-06-23,453.09,454.16,449.43,449.63,256480000 -4636,SPX,1994-06-22,451.4,453.91,451.4,453.09,251110000 -4637,SPX,1994-06-21,455.48,455.48,449.45,451.34,298730000 -4638,SPX,1994-06-20,458.45,458.45,454.46,455.48,229520000 -4639,SPX,1994-06-17,461.93,462.16,458.44,458.45,373450000 -4640,SPX,1994-06-16,460.61,461.93,459.8,461.93,256390000 -4641,SPX,1994-06-15,462.38,463.23,459.95,460.61,269740000 -4642,SPX,1994-06-14,459.1,462.52,459.1,462.37,288550000 -4643,SPX,1994-06-13,458.67,459.36,457.18,459.1,243640000 -4644,SPX,1994-06-10,457.86,459.48,457.36,458.67,222480000 -4645,SPX,1994-06-09,457.06,457.87,455.86,457.86,252870000 -4646,SPX,1994-06-08,458.21,459.74,455.43,457.06,256000000 -4647,SPX,1994-06-07,458.88,459.46,457.65,458.21,234680000 -4648,SPX,1994-06-06,460.13,461.87,458.85,458.88,259080000 -4649,SPX,1994-06-03,457.65,460.86,456.27,460.13,271490000 -4650,SPX,1994-06-02,457.62,458.5,457.26,457.65,271630000 -4651,SPX,1994-06-01,456.5,458.29,453.99,457.63,279910000 -4652,SPX,1994-05-31,457.32,457.61,455.16,456.5,216700000 -4653,SPX,1994-05-27,457.03,457.33,454.67,457.33,186430000 -4654,SPX,1994-05-26,456.33,457.77,455.79,457.06,255740000 -4655,SPX,1994-05-25,454.84,456.34,452.2,456.34,254420000 -4656,SPX,1994-05-24,453.21,456.77,453.21,454.81,280040000 -4657,SPX,1994-05-23,454.92,454.92,451.79,453.2,249420000 -4658,SPX,1994-05-20,456.48,456.48,454.22,454.92,295180000 -4659,SPX,1994-05-19,453.69,456.88,453.0,456.48,303680000 -4660,SPX,1994-05-18,449.39,454.45,448.87,453.69,337670000 -4661,SPX,1994-05-17,444.49,449.37,443.7,449.37,311280000 -4662,SPX,1994-05-16,444.15,445.82,443.62,444.49,234700000 -4663,SPX,1994-05-13,443.62,444.72,441.21,444.14,252070000 -4664,SPX,1994-05-12,441.5,444.8,441.5,443.75,272770000 -4665,SPX,1994-05-11,446.03,446.03,440.78,441.49,277400000 -4666,SPX,1994-05-10,442.37,446.84,442.37,446.01,297660000 -4667,SPX,1994-05-09,447.82,447.82,441.84,442.32,250870000 -4668,SPX,1994-05-06,451.37,451.37,445.64,447.82,291910000 -4669,SPX,1994-05-05,451.72,452.82,450.72,451.38,255690000 -4670,SPX,1994-05-04,453.04,453.11,449.87,451.72,267940000 -4671,SPX,1994-05-03,453.06,453.98,450.51,453.03,288270000 -4672,SPX,1994-05-02,450.91,453.57,449.05,453.02,296130000 -4673,SPX,1994-04-29,449.07,451.35,447.91,450.91,293970000 -4674,SPX,1994-04-28,451.84,452.23,447.97,449.1,325200000 -4675,SPX,1994-04-26,452.71,452.79,450.66,451.87,288120000 -4676,SPX,1994-04-25,447.64,452.71,447.58,452.71,262320000 -4677,SPX,1994-04-22,448.73,449.96,447.16,447.63,295710000 -4678,SPX,1994-04-21,441.96,449.14,441.96,448.73,378770000 -4679,SPX,1994-04-20,442.54,445.01,439.4,441.96,366540000 -4680,SPX,1994-04-19,442.54,444.82,438.83,442.54,323280000 -4681,SPX,1994-04-18,446.27,447.87,441.48,442.46,271470000 -4682,SPX,1994-04-15,446.38,447.85,445.81,446.18,309550000 -4683,SPX,1994-04-14,446.26,447.55,443.57,446.38,275130000 -4684,SPX,1994-04-13,447.63,448.57,442.62,446.26,278030000 -4685,SPX,1994-04-12,449.83,450.8,447.33,447.57,257990000 -4686,SPX,1994-04-11,447.12,450.34,447.1,449.87,243180000 -4687,SPX,1994-04-08,450.89,450.89,445.51,447.1,264090000 -4688,SPX,1994-04-07,448.11,451.1,446.38,450.88,289280000 -4689,SPX,1994-04-06,448.29,449.63,444.98,448.05,302000000 -4690,SPX,1994-04-05,439.14,448.29,439.14,448.29,365990000 -4691,SPX,1994-04-04,445.66,445.66,435.86,438.92,344390000 -4692,SPX,1994-03-31,445.55,447.16,436.16,445.77,403580000 -4693,SPX,1994-03-30,452.48,452.49,445.55,445.55,390520000 -4694,SPX,1994-03-29,460.0,460.32,452.43,452.48,305360000 -4695,SPX,1994-03-28,460.58,461.12,456.1,460.0,287350000 -4696,SPX,1994-03-25,464.35,465.29,460.58,460.58,249640000 -4697,SPX,1994-03-24,468.57,468.57,462.41,464.35,303740000 -4698,SPX,1994-03-23,468.89,470.38,468.52,468.54,281500000 -4699,SPX,1994-03-22,468.4,470.47,467.88,468.8,282240000 -4700,SPX,1994-03-21,471.06,471.06,467.23,468.54,247380000 -4701,SPX,1994-03-18,470.89,471.09,467.83,471.06,462240000 -4702,SPX,1994-03-17,469.42,471.05,468.62,470.9,303930000 -4703,SPX,1994-03-16,467.04,469.85,465.48,469.42,307640000 -4704,SPX,1994-03-15,467.39,468.99,466.04,467.01,303750000 -4705,SPX,1994-03-14,466.44,467.6,466.08,467.39,260150000 -4706,SPX,1994-03-11,463.86,466.61,462.54,466.44,303890000 -4707,SPX,1994-03-10,467.08,467.29,462.46,463.9,369370000 -4708,SPX,1994-03-09,465.94,467.42,463.4,467.06,309810000 -4709,SPX,1994-03-08,466.92,467.79,465.02,465.88,298110000 -4710,SPX,1994-03-07,464.74,468.07,464.74,466.91,285590000 -4711,SPX,1994-03-04,463.03,466.16,462.41,464.74,311850000 -4712,SPX,1994-03-03,464.81,464.83,462.5,463.01,291790000 -4713,SPX,1994-03-02,464.4,464.87,457.49,464.81,361130000 -4714,SPX,1994-03-01,467.19,467.43,462.02,464.44,304450000 -4715,SPX,1994-02-28,466.07,469.16,466.07,467.14,268690000 -4716,SPX,1994-02-25,464.33,466.48,464.33,466.07,273680000 -4717,SPX,1994-02-24,470.65,470.65,464.26,464.26,342940000 -4718,SPX,1994-02-23,471.48,472.41,469.47,470.69,309910000 -4719,SPX,1994-02-22,467.69,471.65,467.58,471.46,270900000 -4720,SPX,1994-02-18,470.29,471.09,466.07,467.69,293210000 -4721,SPX,1994-02-17,472.79,475.12,468.44,470.34,340030000 -4722,SPX,1994-02-16,472.53,474.16,471.94,472.79,295450000 -4723,SPX,1994-02-15,470.23,473.41,470.23,472.52,306790000 -4724,SPX,1994-02-14,470.18,471.99,469.05,470.23,263190000 -4725,SPX,1994-02-11,468.93,471.13,466.89,470.18,213740000 -4726,SPX,1994-02-10,472.81,473.13,468.91,468.93,327250000 -4727,SPX,1994-02-09,471.05,473.41,471.05,472.77,332670000 -4728,SPX,1994-02-08,471.76,472.33,469.5,471.05,318180000 -4729,SPX,1994-02-07,469.81,472.09,467.57,471.76,348270000 -4730,SPX,1994-02-04,480.68,481.02,469.28,469.81,378380000 -4731,SPX,1994-02-03,481.96,481.96,478.71,480.71,318350000 -4732,SPX,1994-02-02,479.62,482.23,479.57,482.0,328960000 -4733,SPX,1994-02-01,481.6,481.64,479.18,479.62,322510000 -4734,SPX,1994-01-31,478.7,482.85,478.7,481.61,322870000 -4735,SPX,1994-01-28,477.05,479.75,477.05,478.7,313140000 -4736,SPX,1994-01-27,473.2,477.52,473.2,477.05,346500000 -4737,SPX,1994-01-26,470.92,473.44,470.72,473.2,304660000 -4738,SPX,1994-01-25,471.97,472.56,470.27,470.92,326120000 -4739,SPX,1994-01-24,474.72,475.2,471.49,471.97,296900000 -4740,SPX,1994-01-21,474.98,475.56,473.72,474.72,346350000 -4741,SPX,1994-01-20,474.3,475.0,473.42,474.98,310450000 -4742,SPX,1994-01-19,474.25,474.7,472.21,474.3,311370000 -4743,SPX,1994-01-18,473.3,475.19,473.29,474.25,308840000 -4744,SPX,1994-01-17,474.91,474.91,472.84,473.3,233980000 -4745,SPX,1994-01-14,472.5,475.32,472.5,474.91,304920000 -4746,SPX,1994-01-13,474.17,474.17,471.8,472.47,277970000 -4747,SPX,1994-01-12,474.13,475.06,472.14,474.17,310690000 -4748,SPX,1994-01-11,475.27,475.28,473.27,474.13,305490000 -4749,SPX,1994-01-10,469.9,475.27,469.55,475.27,319490000 -4750,SPX,1994-01-07,467.09,470.26,467.03,469.9,324920000 -4751,SPX,1994-01-06,467.55,469.0,467.02,467.12,365960000 -4752,SPX,1994-01-05,466.89,467.82,465.92,467.55,400030000 -4753,SPX,1994-01-04,465.44,466.89,464.44,466.89,326600000 -4754,SPX,1994-01-03,466.51,466.94,464.36,465.44,270140000 -4755,SPX,1993-12-31,468.66,470.75,466.45,466.45,168590000 -4756,SPX,1993-12-30,470.58,470.58,468.09,468.64,195860000 -4757,SPX,1993-12-29,470.88,471.29,469.87,470.58,269570000 -4758,SPX,1993-12-28,470.61,471.05,469.43,470.94,200960000 -4759,SPX,1993-12-27,467.4,470.55,467.35,470.54,171200000 -4760,SPX,1993-12-23,467.3,468.97,467.3,467.38,227240000 -4761,SPX,1993-12-22,465.08,467.38,465.08,467.32,272440000 -4762,SPX,1993-12-21,465.84,465.92,464.03,465.3,273370000 -4763,SPX,1993-12-20,466.38,466.9,465.53,465.85,255900000 -4764,SPX,1993-12-17,463.34,466.38,463.34,466.38,363750000 -4765,SPX,1993-12-16,461.86,463.98,461.86,463.34,284620000 -4766,SPX,1993-12-15,463.06,463.69,461.84,461.84,331770000 -4767,SPX,1993-12-14,465.73,466.12,462.46,463.06,275050000 -4768,SPX,1993-12-13,463.93,465.71,462.71,465.7,256580000 -4769,SPX,1993-12-10,464.18,464.87,462.66,463.93,245620000 -4770,SPX,1993-12-09,466.29,466.54,463.87,464.18,287570000 -4771,SPX,1993-12-08,465.88,466.73,465.42,466.29,314460000 -4772,SPX,1993-12-07,466.43,466.77,465.44,466.76,285690000 -4773,SPX,1993-12-06,464.89,466.89,464.4,466.43,292370000 -4774,SPX,1993-12-03,463.13,464.89,462.67,464.89,268360000 -4775,SPX,1993-12-02,461.89,463.22,461.45,463.11,256370000 -4776,SPX,1993-12-01,461.93,464.47,461.63,461.89,293870000 -4777,SPX,1993-11-30,461.9,463.62,460.45,461.79,286660000 -4778,SPX,1993-11-29,463.06,464.83,461.83,461.9,272710000 -4779,SPX,1993-11-26,462.36,463.63,462.36,463.06,90220000 -4780,SPX,1993-11-24,461.03,462.9,461.03,462.36,230630000 -4781,SPX,1993-11-23,459.13,461.77,458.47,461.03,260400000 -4782,SPX,1993-11-22,462.6,462.6,457.08,459.13,280130000 -4783,SPX,1993-11-19,463.59,463.6,460.03,462.6,302970000 -4784,SPX,1993-11-18,464.83,464.88,461.73,463.62,313490000 -4785,SPX,1993-11-17,466.74,467.24,462.73,464.81,316940000 -4786,SPX,1993-11-16,463.75,466.74,462.97,466.74,303980000 -4787,SPX,1993-11-15,465.39,466.13,463.01,463.75,251030000 -4788,SPX,1993-11-12,462.64,465.84,462.64,465.39,326240000 -4789,SPX,1993-11-11,463.72,464.96,462.49,462.64,283820000 -4790,SPX,1993-11-10,460.4,463.72,459.57,463.72,283450000 -4791,SPX,1993-11-09,460.21,463.42,460.21,460.33,276360000 -4792,SPX,1993-11-08,459.57,461.54,458.78,460.21,234340000 -4793,SPX,1993-11-05,457.49,459.63,454.36,459.57,336890000 -4794,SPX,1993-11-04,463.02,463.16,457.26,457.49,323430000 -4795,SPX,1993-11-03,468.44,468.61,460.95,463.02,342110000 -4796,SPX,1993-11-02,469.1,469.1,466.2,468.44,304780000 -4797,SPX,1993-11-01,467.83,469.11,467.33,469.1,256030000 -4798,SPX,1993-10-29,467.72,468.2,467.37,467.83,270570000 -4799,SPX,1993-10-28,464.52,468.76,464.52,467.73,301220000 -4800,SPX,1993-10-27,464.3,464.61,463.36,464.61,279830000 -4801,SPX,1993-10-26,464.2,464.32,462.65,464.3,284530000 -4802,SPX,1993-10-25,463.27,464.49,462.05,464.2,260310000 -4803,SPX,1993-10-22,465.36,467.82,463.27,463.27,301440000 -4804,SPX,1993-10-21,466.06,466.64,464.38,465.36,289600000 -4805,SPX,1993-10-20,466.21,466.87,464.54,466.07,305670000 -4806,SPX,1993-10-19,468.41,468.64,464.8,466.21,304400000 -4807,SPX,1993-10-18,469.5,470.04,468.02,468.45,329580000 -4808,SPX,1993-10-15,466.83,471.1,466.83,469.5,366110000 -4809,SPX,1993-10-14,461.55,466.83,461.55,466.83,352530000 -4810,SPX,1993-10-13,461.12,461.98,460.76,461.49,290930000 -4811,SPX,1993-10-12,461.04,462.47,460.73,461.12,263970000 -4812,SPX,1993-10-11,460.31,461.87,460.31,460.88,183060000 -4813,SPX,1993-10-08,459.18,460.99,456.4,460.31,243600000 -4814,SPX,1993-10-07,460.71,461.13,459.08,459.18,255210000 -4815,SPX,1993-10-06,461.24,462.6,460.26,460.74,277070000 -4816,SPX,1993-10-05,461.34,463.15,459.45,461.2,294570000 -4817,SPX,1993-10-04,461.28,461.8,460.02,461.34,229380000 -4818,SPX,1993-10-01,458.93,461.48,458.35,461.28,256880000 -4819,SPX,1993-09-30,460.11,460.56,458.28,458.93,280980000 -4820,SPX,1993-09-29,461.6,462.17,459.51,460.11,277690000 -4821,SPX,1993-09-28,461.84,462.08,460.91,461.53,243320000 -4822,SPX,1993-09-27,457.63,461.81,457.63,461.8,244920000 -4823,SPX,1993-09-24,457.74,458.56,456.92,457.63,248270000 -4824,SPX,1993-09-23,456.25,458.69,456.25,457.74,275350000 -4825,SPX,1993-09-22,452.94,456.92,452.94,456.2,298960000 -4826,SPX,1993-09-21,455.05,455.8,449.64,452.95,300310000 -4827,SPX,1993-09-20,458.84,459.91,455.0,455.05,231130000 -4828,SPX,1993-09-17,459.43,459.43,457.09,458.83,381370000 -4829,SPX,1993-09-16,461.54,461.54,459.0,459.43,229700000 -4830,SPX,1993-09-15,459.9,461.96,456.31,461.6,294410000 -4831,SPX,1993-09-14,461.93,461.93,458.15,459.9,258650000 -4832,SPX,1993-09-13,461.7,463.38,461.41,462.06,244970000 -4833,SPX,1993-09-10,457.49,461.86,457.49,461.72,269950000 -4834,SPX,1993-09-09,456.65,458.11,455.17,457.5,258070000 -4835,SPX,1993-09-08,458.52,458.53,453.75,456.65,283100000 -4836,SPX,1993-09-07,461.34,462.07,457.95,458.52,229500000 -4837,SPX,1993-09-03,461.3,462.05,459.91,461.34,197160000 -4838,SPX,1993-09-02,463.13,463.54,461.07,461.3,259870000 -4839,SPX,1993-09-01,463.55,463.8,461.77,463.15,245040000 -4840,SPX,1993-08-31,461.9,463.56,461.29,463.56,252830000 -4841,SPX,1993-08-30,460.54,462.58,460.28,461.9,194180000 -4842,SPX,1993-08-27,461.05,461.05,459.19,460.54,196140000 -4843,SPX,1993-08-26,460.04,462.87,458.82,461.04,254070000 -4844,SPX,1993-08-25,459.75,462.04,459.3,460.13,301650000 -4845,SPX,1993-08-24,455.23,459.77,455.04,459.77,270700000 -4846,SPX,1993-08-23,456.12,456.12,454.29,455.23,212500000 -4847,SPX,1993-08-20,456.51,456.68,454.6,456.16,276800000 -4848,SPX,1993-08-19,456.01,456.76,455.2,456.43,293330000 -4849,SPX,1993-08-18,453.21,456.99,453.21,456.04,312940000 -4850,SPX,1993-08-17,452.38,453.7,451.96,453.13,261320000 -4851,SPX,1993-08-16,450.25,453.41,450.25,452.38,233640000 -4852,SPX,1993-08-13,448.97,450.25,448.97,450.14,214370000 -4853,SPX,1993-08-12,450.47,451.63,447.53,448.96,278530000 -4854,SPX,1993-08-11,449.6,451.0,449.6,450.46,268330000 -4855,SPX,1993-08-10,450.71,450.71,449.1,449.45,255520000 -4856,SPX,1993-08-09,448.68,451.51,448.31,450.72,232750000 -4857,SPX,1993-08-06,448.13,449.26,447.87,448.68,221170000 -4858,SPX,1993-08-05,448.55,449.61,446.94,448.13,261900000 -4859,SPX,1993-08-04,449.27,449.72,447.93,448.54,230040000 -4860,SPX,1993-08-03,450.15,450.43,447.59,449.27,253110000 -4861,SPX,1993-08-02,448.13,450.15,448.03,450.15,230380000 -4862,SPX,1993-07-30,450.19,450.22,446.98,448.13,254420000 -4863,SPX,1993-07-29,447.19,450.77,447.19,450.24,261240000 -4864,SPX,1993-07-28,448.25,448.61,446.59,447.19,273100000 -4865,SPX,1993-07-27,449.0,449.44,446.76,448.24,256750000 -4866,SPX,1993-07-26,447.06,449.5,447.04,449.09,222580000 -4867,SPX,1993-07-23,444.54,447.1,444.54,447.1,222170000 -4868,SPX,1993-07-22,447.18,447.23,443.72,444.51,249630000 -4869,SPX,1993-07-21,447.28,447.5,445.84,447.18,278590000 -4870,SPX,1993-07-20,446.03,447.63,443.71,447.31,277420000 -4871,SPX,1993-07-19,445.75,446.78,444.83,446.03,216370000 -4872,SPX,1993-07-16,449.07,449.08,445.66,445.75,263100000 -4873,SPX,1993-07-15,450.09,450.12,447.26,449.22,277810000 -4874,SPX,1993-07-14,448.08,451.12,448.08,450.08,297430000 -4875,SPX,1993-07-13,449.0,450.7,448.07,448.09,236720000 -4876,SPX,1993-07-12,448.13,449.11,447.71,448.98,202310000 -4877,SPX,1993-07-09,448.64,448.94,446.74,448.11,235210000 -4878,SPX,1993-07-08,442.84,448.64,442.84,448.64,282910000 -4879,SPX,1993-07-07,441.4,443.63,441.4,442.83,253170000 -4880,SPX,1993-07-06,445.86,446.87,441.42,441.43,234810000 -4881,SPX,1993-07-02,449.02,449.02,445.2,445.84,220750000 -4882,SPX,1993-07-01,450.54,451.15,448.71,449.02,292040000 -4883,SPX,1993-06-30,450.69,451.47,450.15,450.53,281120000 -4884,SPX,1993-06-29,451.89,451.9,449.67,450.69,276310000 -4885,SPX,1993-06-28,447.6,451.9,447.6,451.85,242090000 -4886,SPX,1993-06-25,446.62,448.64,446.62,447.6,210430000 -4887,SPX,1993-06-24,443.04,447.21,442.5,446.62,267450000 -4888,SPX,1993-06-23,445.96,445.96,443.19,443.19,278260000 -4889,SPX,1993-06-22,446.25,446.29,444.94,445.93,259530000 -4890,SPX,1993-06-21,443.68,446.22,443.68,446.22,223650000 -4891,SPX,1993-06-18,448.54,448.59,443.68,443.68,300500000 -4892,SPX,1993-06-17,447.43,448.98,446.91,448.54,239810000 -4893,SPX,1993-06-16,446.27,447.43,443.61,447.43,267500000 -4894,SPX,1993-06-15,447.73,448.28,446.18,446.27,234110000 -4895,SPX,1993-06-14,447.26,448.64,447.23,447.71,210440000 -4896,SPX,1993-06-11,445.38,448.19,445.38,447.26,256750000 -4897,SPX,1993-06-10,445.78,446.22,444.09,445.38,232600000 -4898,SPX,1993-06-09,444.71,447.39,444.66,445.78,249030000 -4899,SPX,1993-06-08,447.65,447.65,444.31,444.71,240640000 -4900,SPX,1993-06-07,450.07,450.75,447.32,447.69,236920000 -4901,SPX,1993-06-04,452.43,452.43,448.92,450.06,226440000 -4902,SPX,1993-06-03,453.84,453.85,451.12,452.49,285570000 -4903,SPX,1993-06-02,453.83,454.53,452.68,453.85,295560000 -4904,SPX,1993-06-01,450.23,455.63,450.23,453.83,229690000 -4905,SPX,1993-05-28,452.41,452.41,447.67,450.19,207820000 -4906,SPX,1993-05-27,453.44,454.55,451.14,452.41,300810000 -4907,SPX,1993-05-26,448.85,453.51,448.82,453.44,274230000 -4908,SPX,1993-05-25,448.0,449.04,447.7,448.85,222090000 -4909,SPX,1993-05-24,445.84,448.44,445.26,448.0,197990000 -4910,SPX,1993-05-21,450.59,450.59,444.89,445.84,279120000 -4911,SPX,1993-05-20,447.57,450.59,447.36,450.59,289160000 -4912,SPX,1993-05-19,440.32,447.86,436.86,447.57,342420000 -4913,SPX,1993-05-18,440.39,441.26,437.95,440.32,264300000 -4914,SPX,1993-05-17,439.56,440.38,437.83,440.37,227580000 -4915,SPX,1993-05-14,439.22,439.82,438.1,439.56,252910000 -4916,SPX,1993-05-13,444.75,444.75,439.23,439.23,293920000 -4917,SPX,1993-05-12,444.32,445.16,442.87,444.8,255680000 -4918,SPX,1993-05-11,442.8,444.57,441.52,444.36,218480000 -4919,SPX,1993-05-10,442.34,445.42,442.05,442.8,235580000 -4920,SPX,1993-05-07,443.28,443.7,441.69,442.31,223570000 -4921,SPX,1993-05-06,444.6,444.81,442.9,443.26,255460000 -4922,SPX,1993-05-05,443.98,446.09,443.76,444.52,274240000 -4923,SPX,1993-05-04,442.58,445.19,442.45,444.05,268310000 -4924,SPX,1993-05-03,440.19,442.59,438.25,442.46,224970000 -4925,SPX,1993-04-30,438.89,442.29,438.89,440.19,247460000 -4926,SPX,1993-04-29,438.02,438.96,435.59,438.89,249760000 -4927,SPX,1993-04-28,438.01,438.8,436.68,438.02,267980000 -4928,SPX,1993-04-27,433.52,438.02,433.14,438.01,284140000 -4929,SPX,1993-04-26,437.03,438.35,432.3,433.54,283260000 -4930,SPX,1993-04-23,439.49,439.49,436.82,437.03,259810000 -4931,SPX,1993-04-22,443.55,445.73,439.46,439.46,310390000 -4932,SPX,1993-04-21,445.09,445.77,443.08,443.63,287300000 -4933,SPX,1993-04-20,447.46,447.46,441.81,445.1,317990000 -4934,SPX,1993-04-19,448.94,449.14,445.85,447.46,244710000 -4935,SPX,1993-04-16,448.41,449.39,447.67,448.94,305160000 -4936,SPX,1993-04-15,448.6,449.11,446.39,448.4,259500000 -4937,SPX,1993-04-14,449.22,450.0,448.02,448.66,257340000 -4938,SPX,1993-04-13,448.41,450.4,447.66,449.22,286690000 -4939,SPX,1993-04-12,441.84,448.37,441.84,448.37,259690000 -4940,SPX,1993-04-08,442.71,443.77,440.02,441.84,284370000 -4941,SPX,1993-04-07,441.16,442.73,440.5,442.73,300000000 -4942,SPX,1993-04-06,442.29,443.38,439.48,441.16,293680000 -4943,SPX,1993-04-05,441.42,442.43,440.53,442.29,296080000 -4944,SPX,1993-04-02,450.28,450.28,440.71,441.39,323330000 -4945,SPX,1993-04-01,451.67,452.63,449.6,450.3,234530000 -4946,SPX,1993-03-31,451.97,454.88,451.67,451.67,279190000 -4947,SPX,1993-03-30,450.79,452.06,449.63,451.97,231190000 -4948,SPX,1993-03-29,447.76,452.81,447.75,450.77,199970000 -4949,SPX,1993-03-26,450.91,452.09,447.69,447.78,226650000 -4950,SPX,1993-03-25,448.09,451.75,447.93,450.88,251530000 -4951,SPX,1993-03-24,448.71,450.9,446.1,448.07,274300000 -4952,SPX,1993-03-23,448.88,449.8,448.3,448.76,232730000 -4953,SPX,1993-03-22,450.17,450.17,446.08,448.88,233190000 -4954,SPX,1993-03-19,451.9,453.32,449.91,450.18,339660000 -4955,SPX,1993-03-18,448.36,452.39,448.36,451.89,241180000 -4956,SPX,1993-03-17,451.36,451.36,447.99,448.31,241270000 -4957,SPX,1993-03-16,451.43,452.36,451.01,451.37,218820000 -4958,SPX,1993-03-15,449.83,451.43,449.4,451.43,195930000 -4959,SPX,1993-03-12,453.7,453.7,447.04,449.83,255420000 -4960,SPX,1993-03-11,456.35,456.76,453.48,453.72,257060000 -4961,SPX,1993-03-10,454.4,456.34,452.7,456.33,255610000 -4962,SPX,1993-03-09,454.67,455.52,453.68,454.4,290670000 -4963,SPX,1993-03-08,446.12,454.71,446.12,454.71,275290000 -4964,SPX,1993-03-05,447.34,449.59,445.56,446.11,253480000 -4965,SPX,1993-03-04,449.26,449.52,446.72,447.34,234220000 -4966,SPX,1993-03-03,447.9,450.0,447.73,449.26,277380000 -4967,SPX,1993-03-02,442.0,447.91,441.07,447.9,269750000 -4968,SPX,1993-03-01,443.38,444.18,441.34,442.01,232460000 -4969,SPX,1993-02-26,442.34,443.77,440.98,443.38,234160000 -4970,SPX,1993-02-25,440.7,442.34,439.67,442.34,252860000 -4971,SPX,1993-02-24,434.76,440.87,434.68,440.87,316750000 -4972,SPX,1993-02-23,435.34,436.84,432.41,434.8,329060000 -4973,SPX,1993-02-22,434.21,436.49,433.53,435.24,311570000 -4974,SPX,1993-02-19,431.93,434.26,431.68,434.22,310700000 -4975,SPX,1993-02-18,433.3,437.79,428.25,431.9,311180000 -4976,SPX,1993-02-17,433.93,433.97,430.92,433.3,302210000 -4977,SPX,1993-02-16,444.53,444.53,433.47,433.91,332850000 -4978,SPX,1993-02-12,447.66,447.7,444.58,444.58,216810000 -4979,SPX,1993-02-11,446.21,449.36,446.21,447.66,257190000 -4980,SPX,1993-02-10,445.33,446.37,444.24,446.23,251910000 -4981,SPX,1993-02-09,448.04,448.04,444.52,445.33,240410000 -4982,SPX,1993-02-08,448.94,450.04,447.7,447.85,243400000 -4983,SPX,1993-02-05,449.56,449.56,446.95,448.93,324710000 -4984,SPX,1993-02-04,447.2,449.86,447.2,449.56,351140000 -4985,SPX,1993-02-03,442.56,447.35,442.56,447.2,345410000 -4986,SPX,1993-02-02,442.52,442.87,440.76,442.55,271560000 -4987,SPX,1993-02-01,438.78,442.52,438.78,442.52,238570000 -4988,SPX,1993-01-29,438.67,438.93,436.91,438.78,247200000 -4989,SPX,1993-01-28,438.13,439.14,437.3,438.66,256980000 -4990,SPX,1993-01-27,439.95,440.04,436.82,438.11,277020000 -4991,SPX,1993-01-26,440.05,442.66,439.54,439.95,314110000 -4992,SPX,1993-01-25,436.11,440.53,436.11,440.01,288740000 -4993,SPX,1993-01-22,435.49,437.81,435.49,436.11,293320000 -4994,SPX,1993-01-21,433.37,435.75,432.48,435.49,257620000 -4995,SPX,1993-01-20,435.14,436.23,433.37,433.37,268790000 -4996,SPX,1993-01-19,436.84,437.7,434.59,435.13,283240000 -4997,SPX,1993-01-18,437.13,437.13,435.92,436.84,196030000 -4998,SPX,1993-01-15,435.87,439.49,435.84,437.15,309720000 -4999,SPX,1993-01-14,433.08,435.96,433.08,435.94,281040000 -5000,SPX,1993-01-13,431.03,433.44,429.99,433.03,245360000 -5001,SPX,1993-01-12,430.95,431.39,428.19,431.04,239410000 -5002,SPX,1993-01-11,429.04,431.04,429.01,430.95,217150000 -5003,SPX,1993-01-08,430.73,430.73,426.88,429.05,263470000 -5004,SPX,1993-01-07,434.52,435.46,429.76,430.73,304850000 -5005,SPX,1993-01-06,434.34,435.17,432.52,434.52,295240000 -5006,SPX,1993-01-05,435.38,435.4,433.55,434.34,240350000 -5007,SPX,1993-01-04,435.7,437.32,434.48,435.38,201210000 -5008,SPX,1992-12-31,438.82,439.59,435.71,435.71,165910000 -5009,SPX,1992-12-30,437.98,439.37,437.12,438.82,183930000 -5010,SPX,1992-12-29,439.15,442.65,437.6,437.98,213660000 -5011,SPX,1992-12-28,439.77,439.77,437.26,439.15,143970000 -5012,SPX,1992-12-24,439.03,439.81,439.03,439.77,95240000 -5013,SPX,1992-12-23,440.29,441.11,439.03,439.03,234140000 -5014,SPX,1992-12-22,440.7,441.64,438.25,440.31,250430000 -5015,SPX,1992-12-21,441.26,441.26,439.65,440.7,224680000 -5016,SPX,1992-12-18,435.46,441.29,435.46,441.28,389300000 -5017,SPX,1992-12-17,431.52,435.44,431.46,435.43,251640000 -5018,SPX,1992-12-16,432.58,434.22,430.88,431.52,242130000 -5019,SPX,1992-12-15,432.82,433.66,431.92,432.57,227770000 -5020,SPX,1992-12-14,433.73,435.26,432.83,432.84,187040000 -5021,SPX,1992-12-11,434.64,434.64,433.34,433.73,164510000 -5022,SPX,1992-12-10,435.66,435.66,432.65,434.64,240640000 -5023,SPX,1992-12-09,436.99,436.99,433.98,435.65,230060000 -5024,SPX,1992-12-08,435.31,436.99,434.68,436.99,234330000 -5025,SPX,1992-12-07,432.06,435.31,432.06,435.31,217700000 -5026,SPX,1992-12-04,429.93,432.89,429.74,432.06,234960000 -5027,SPX,1992-12-03,429.98,430.99,428.8,429.91,238050000 -5028,SPX,1992-12-02,430.78,430.87,428.61,429.89,247010000 -5029,SPX,1992-12-01,431.35,431.47,429.2,430.78,259050000 -5030,SPX,1992-11-30,430.19,431.53,429.36,431.35,230150000 -5031,SPX,1992-11-27,429.19,431.93,429.17,430.16,106020000 -5032,SPX,1992-11-25,427.59,429.41,427.58,429.19,207700000 -5033,SPX,1992-11-24,425.14,429.31,424.83,427.59,241540000 -5034,SPX,1992-11-23,426.65,426.65,424.95,425.12,192530000 -5035,SPX,1992-11-20,423.61,426.98,423.61,426.65,257460000 -5036,SPX,1992-11-19,422.86,423.61,422.5,423.61,218720000 -5037,SPX,1992-11-18,419.27,423.49,419.24,422.85,219080000 -5038,SPX,1992-11-17,420.63,420.97,418.31,419.27,187660000 -5039,SPX,1992-11-16,422.44,422.44,420.35,420.68,173600000 -5040,SPX,1992-11-13,422.89,422.91,421.04,422.43,192950000 -5041,SPX,1992-11-12,422.2,423.1,421.7,422.87,226010000 -5042,SPX,1992-11-11,418.62,422.33,418.4,422.2,243750000 -5043,SPX,1992-11-10,418.59,419.71,417.98,418.62,223180000 -5044,SPX,1992-11-09,417.58,420.13,416.79,418.59,197560000 -5045,SPX,1992-11-06,418.35,418.35,417.01,417.58,205310000 -5046,SPX,1992-11-05,417.08,418.4,415.58,418.34,219730000 -5047,SPX,1992-11-04,419.91,421.07,416.61,417.11,194400000 -5048,SPX,1992-11-03,422.75,422.81,418.59,419.92,208140000 -5049,SPX,1992-11-02,418.66,422.75,418.12,422.75,203280000 -5050,SPX,1992-10-30,420.86,421.13,418.54,418.68,201930000 -5051,SPX,1992-10-29,420.15,421.16,419.83,420.86,206550000 -5052,SPX,1992-10-28,418.49,420.13,417.56,420.13,203910000 -5053,SPX,1992-10-27,418.18,419.2,416.97,418.49,201730000 -5054,SPX,1992-10-26,414.09,418.17,413.71,418.16,188060000 -5055,SPX,1992-10-23,414.9,416.23,413.68,414.1,199060000 -5056,SPX,1992-10-22,415.67,416.81,413.1,414.9,216400000 -5057,SPX,1992-10-21,415.53,416.15,414.54,415.67,219100000 -5058,SPX,1992-10-20,414.98,417.98,414.49,415.48,258210000 -5059,SPX,1992-10-19,411.73,414.98,410.66,414.98,222150000 -5060,SPX,1992-10-16,409.6,411.73,407.43,411.73,235920000 -5061,SPX,1992-10-15,409.34,411.03,407.92,409.6,213590000 -5062,SPX,1992-10-14,409.3,411.52,407.86,409.37,175900000 -5063,SPX,1992-10-13,407.44,410.64,406.83,409.3,186650000 -5064,SPX,1992-10-12,402.66,407.44,402.66,407.44,126670000 -5065,SPX,1992-10-09,407.75,407.75,402.42,402.66,178940000 -5066,SPX,1992-10-08,404.29,408.04,404.29,407.75,205000000 -5067,SPX,1992-10-07,407.17,408.6,403.91,404.25,184380000 -5068,SPX,1992-10-06,407.57,408.56,404.84,407.18,203500000 -5069,SPX,1992-10-05,410.47,410.47,396.8,407.57,286550000 -5070,SPX,1992-10-02,416.29,416.35,410.45,410.47,188030000 -5071,SPX,1992-10-01,417.8,418.67,415.46,416.29,204780000 -5072,SPX,1992-09-30,416.79,418.58,416.67,417.8,184470000 -5073,SPX,1992-09-29,416.62,417.38,415.34,416.8,170750000 -5074,SPX,1992-09-28,414.35,416.62,413.0,416.62,158760000 -5075,SPX,1992-09-25,418.47,418.63,412.71,414.35,213670000 -5076,SPX,1992-09-24,417.46,419.01,417.46,418.47,187960000 -5077,SPX,1992-09-23,417.14,417.88,416.0,417.44,205700000 -5078,SPX,1992-09-22,422.14,422.14,417.13,417.14,188810000 -5079,SPX,1992-09-21,422.9,422.9,421.18,422.14,153940000 -5080,SPX,1992-09-18,419.92,422.93,419.92,422.93,237440000 -5081,SPX,1992-09-17,419.92,421.43,419.62,419.93,188270000 -5082,SPX,1992-09-16,419.71,422.44,417.77,419.92,231450000 -5083,SPX,1992-09-15,425.22,425.22,419.54,419.77,211860000 -5084,SPX,1992-09-14,419.65,425.27,419.65,425.27,250940000 -5085,SPX,1992-09-11,419.95,420.58,419.13,419.58,180560000 -5086,SPX,1992-09-10,416.34,420.52,416.34,419.95,221990000 -5087,SPX,1992-09-09,414.44,416.44,414.44,416.36,178800000 -5088,SPX,1992-09-08,417.08,417.18,414.3,414.44,161440000 -5089,SPX,1992-09-04,417.98,418.62,416.76,417.08,124380000 -5090,SPX,1992-09-03,417.98,420.31,417.49,417.98,212500000 -5091,SPX,1992-09-02,416.07,418.28,415.31,417.98,187480000 -5092,SPX,1992-09-01,414.03,416.07,413.35,416.07,172680000 -5093,SPX,1992-08-31,414.87,415.29,413.76,414.03,161480000 -5094,SPX,1992-08-28,413.54,414.95,413.38,414.84,152260000 -5095,SPX,1992-08-27,413.51,415.83,413.51,413.53,178600000 -5096,SPX,1992-08-26,411.65,413.61,410.53,413.51,171860000 -5097,SPX,1992-08-25,410.73,411.64,408.3,411.61,202760000 -5098,SPX,1992-08-24,414.8,414.8,410.07,410.72,165690000 -5099,SPX,1992-08-21,418.27,420.35,413.58,414.85,204800000 -5100,SPX,1992-08-20,418.19,418.85,416.93,418.26,183420000 -5101,SPX,1992-08-19,421.34,421.62,418.19,418.19,187070000 -5102,SPX,1992-08-18,420.74,421.4,419.78,421.34,171750000 -5103,SPX,1992-08-17,419.89,421.89,419.44,420.74,152830000 -5104,SPX,1992-08-14,417.74,420.4,417.74,419.91,166820000 -5105,SPX,1992-08-13,417.78,419.88,416.4,417.73,185750000 -5106,SPX,1992-08-12,418.89,419.75,416.43,417.78,176560000 -5107,SPX,1992-08-11,419.45,419.72,416.53,418.9,173940000 -5108,SPX,1992-08-10,418.87,419.42,417.04,419.42,142480000 -5109,SPX,1992-08-07,420.59,423.45,418.51,418.88,190640000 -5110,SPX,1992-08-06,422.19,422.36,420.26,420.59,181440000 -5111,SPX,1992-08-05,424.35,424.35,421.92,422.19,172450000 -5112,SPX,1992-08-04,425.09,425.14,423.1,424.36,166760000 -5113,SPX,1992-08-03,424.19,425.09,422.84,425.09,164460000 -5114,SPX,1992-07-31,423.92,424.8,422.46,424.21,172920000 -5115,SPX,1992-07-30,422.2,423.94,421.57,423.92,193410000 -5116,SPX,1992-07-29,417.52,423.02,417.52,422.23,275850000 -5117,SPX,1992-07-28,411.55,417.55,411.55,417.52,218060000 -5118,SPX,1992-07-27,411.6,412.67,411.27,411.54,164700000 -5119,SPX,1992-07-24,412.07,412.07,409.93,411.6,163890000 -5120,SPX,1992-07-23,410.93,412.08,409.81,412.08,175490000 -5121,SPX,1992-07-22,413.74,413.74,409.95,410.93,190160000 -5122,SPX,1992-07-21,413.75,414.92,413.1,413.76,173760000 -5123,SPX,1992-07-20,415.62,415.62,410.72,413.75,165760000 -5124,SPX,1992-07-17,417.54,417.54,412.96,415.62,192120000 -5125,SPX,1992-07-16,417.04,417.93,414.79,417.54,206900000 -5126,SPX,1992-07-15,417.68,417.81,416.29,417.1,206560000 -5127,SPX,1992-07-14,414.86,417.69,414.33,417.68,195570000 -5128,SPX,1992-07-13,414.62,415.86,413.93,414.87,148870000 -5129,SPX,1992-07-10,414.23,415.88,413.34,414.62,164770000 -5130,SPX,1992-07-09,410.28,414.69,410.26,414.23,207980000 -5131,SPX,1992-07-08,409.15,410.28,407.2,410.28,201030000 -5132,SPX,1992-07-07,413.83,415.33,408.58,409.16,226050000 -5133,SPX,1992-07-06,411.77,413.84,410.46,413.84,186920000 -5134,SPX,1992-07-02,412.88,415.71,410.07,411.77,220200000 -5135,SPX,1992-07-01,408.2,412.88,408.2,412.88,214250000 -5136,SPX,1992-06-30,408.94,409.63,407.85,408.14,195530000 -5137,SPX,1992-06-29,403.47,408.96,403.47,408.94,176750000 -5138,SPX,1992-06-26,403.12,403.51,401.94,403.45,154430000 -5139,SPX,1992-06-25,403.83,405.53,402.01,403.12,182960000 -5140,SPX,1992-06-24,404.05,404.76,403.26,403.84,193870000 -5141,SPX,1992-06-23,403.4,405.41,403.4,404.04,189190000 -5142,SPX,1992-06-22,403.64,403.64,399.92,403.4,169370000 -5143,SPX,1992-06-19,400.96,404.23,400.96,403.67,233460000 -5144,SPX,1992-06-18,402.26,402.68,400.51,400.96,225600000 -5145,SPX,1992-06-17,408.33,408.33,401.98,402.26,227760000 -5146,SPX,1992-06-16,410.29,411.4,408.32,408.32,194400000 -5147,SPX,1992-06-15,409.76,411.68,408.13,410.29,164080000 -5148,SPX,1992-06-12,409.08,411.86,409.08,409.76,181860000 -5149,SPX,1992-06-11,407.25,409.05,406.11,409.05,204780000 -5150,SPX,1992-06-10,410.06,410.1,406.81,407.25,210750000 -5151,SPX,1992-06-09,413.4,413.56,409.3,410.06,191170000 -5152,SPX,1992-06-08,413.48,413.95,412.03,413.36,161240000 -5153,SPX,1992-06-05,413.26,413.85,410.97,413.48,199050000 -5154,SPX,1992-06-04,414.6,414.98,412.97,413.26,204450000 -5155,SPX,1992-06-03,413.5,416.54,413.04,414.59,215770000 -5156,SPX,1992-06-02,417.3,417.3,413.5,413.5,202560000 -5157,SPX,1992-06-01,415.35,417.3,412.44,417.3,180800000 -5158,SPX,1992-05-29,416.74,418.36,415.35,415.35,204010000 -5159,SPX,1992-05-28,412.17,416.77,411.81,416.74,195300000 -5160,SPX,1992-05-27,411.41,412.68,411.06,412.17,182240000 -5161,SPX,1992-05-26,414.02,414.02,410.23,411.41,197700000 -5162,SPX,1992-05-22,412.61,414.82,412.6,414.02,146710000 -5163,SPX,1992-05-21,415.4,415.41,411.57,412.6,184860000 -5164,SPX,1992-05-20,416.37,416.83,415.37,415.39,198180000 -5165,SPX,1992-05-19,412.82,416.51,412.26,416.37,187130000 -5166,SPX,1992-05-18,410.13,413.34,410.13,412.81,151380000 -5167,SPX,1992-05-15,413.14,413.14,409.85,410.09,192740000 -5168,SPX,1992-05-14,416.45,416.52,411.82,413.14,189150000 -5169,SPX,1992-05-13,416.29,417.04,415.86,416.45,175850000 -5170,SPX,1992-05-12,418.49,418.68,414.69,416.29,192870000 -5171,SPX,1992-05-11,416.05,418.75,416.05,418.49,155730000 -5172,SPX,1992-05-08,415.87,416.85,414.41,416.05,168720000 -5173,SPX,1992-05-07,416.79,416.84,415.38,415.85,168980000 -5174,SPX,1992-05-06,416.84,418.48,416.4,416.79,199950000 -5175,SPX,1992-05-05,416.91,418.53,415.77,416.84,200550000 -5176,SPX,1992-05-04,412.54,417.84,412.54,416.91,174540000 -5177,SPX,1992-05-01,414.95,415.21,409.87,412.53,177390000 -5178,SPX,1992-04-30,412.02,414.95,412.02,414.95,223590000 -5179,SPX,1992-04-29,409.11,412.31,409.11,412.02,206780000 -5180,SPX,1992-04-28,408.45,409.69,406.33,409.11,189220000 -5181,SPX,1992-04-27,409.03,409.6,407.64,408.45,172900000 -5182,SPX,1992-04-24,411.6,412.48,408.74,409.02,199310000 -5183,SPX,1992-04-23,409.81,411.6,406.86,411.6,235860000 -5184,SPX,1992-04-22,410.26,411.3,409.23,409.81,218850000 -5185,SPX,1992-04-21,410.16,411.09,408.2,410.26,214460000 -5186,SPX,1992-04-20,416.05,416.05,407.93,410.18,191980000 -5187,SPX,1992-04-16,416.28,416.28,413.4,416.04,233230000 -5188,SPX,1992-04-15,412.39,416.28,412.39,416.28,229710000 -5189,SPX,1992-04-14,406.08,413.86,406.08,412.39,231130000 -5190,SPX,1992-04-13,404.28,406.08,403.9,406.08,143140000 -5191,SPX,1992-04-10,400.59,405.12,400.59,404.29,199530000 -5192,SPX,1992-04-09,394.5,401.04,394.5,400.64,231430000 -5193,SPX,1992-04-08,398.05,398.05,392.41,394.5,249280000 -5194,SPX,1992-04-07,405.59,405.75,397.97,398.06,205210000 -5195,SPX,1992-04-06,401.54,405.93,401.52,405.59,179910000 -5196,SPX,1992-04-03,400.5,401.59,398.21,401.55,188580000 -5197,SPX,1992-04-02,404.17,404.63,399.28,400.5,185210000 -5198,SPX,1992-04-01,403.67,404.5,400.75,404.23,186530000 -5199,SPX,1992-03-31,403.0,405.21,402.22,403.69,182360000 -5200,SPX,1992-03-30,403.5,404.3,402.97,403.0,133990000 -5201,SPX,1992-03-27,407.86,407.86,402.87,403.5,166140000 -5202,SPX,1992-03-26,407.52,409.44,406.75,407.86,176720000 -5203,SPX,1992-03-25,408.88,409.87,407.52,407.52,192650000 -5204,SPX,1992-03-24,409.91,411.43,407.99,408.88,191610000 -5205,SPX,1992-03-23,411.29,411.29,408.87,409.91,157050000 -5206,SPX,1992-03-20,409.8,411.3,408.53,411.3,246210000 -5207,SPX,1992-03-19,409.15,410.57,409.12,409.8,197310000 -5208,SPX,1992-03-18,409.58,410.84,408.23,409.15,191720000 -5209,SPX,1992-03-17,406.39,409.72,406.39,409.58,187250000 -5210,SPX,1992-03-16,405.85,406.4,403.55,406.39,155950000 -5211,SPX,1992-03-13,403.92,406.69,403.92,405.84,177900000 -5212,SPX,1992-03-12,404.03,404.72,401.94,403.89,180310000 -5213,SPX,1992-03-11,406.88,407.02,402.64,404.03,186330000 -5214,SPX,1992-03-10,405.21,409.16,405.21,406.89,203000000 -5215,SPX,1992-03-09,404.45,405.64,404.25,405.21,160650000 -5216,SPX,1992-03-06,406.51,407.51,403.65,404.44,185190000 -5217,SPX,1992-03-05,409.33,409.33,405.42,406.51,205770000 -5218,SPX,1992-03-04,412.86,413.27,409.33,409.33,206860000 -5219,SPX,1992-03-03,412.45,413.78,411.88,412.85,200890000 -5220,SPX,1992-03-02,412.68,413.74,411.52,412.45,180380000 -5221,SPX,1992-02-28,413.86,416.07,411.8,412.7,202320000 -5222,SPX,1992-02-27,415.35,415.99,413.47,413.86,215110000 -5223,SPX,1992-02-26,410.48,415.35,410.48,415.35,241500000 -5224,SPX,1992-02-25,412.27,412.27,408.02,410.45,210350000 -5225,SPX,1992-02-24,411.46,412.94,410.34,412.27,177540000 -5226,SPX,1992-02-21,413.9,414.26,409.72,411.43,261650000 -5227,SPX,1992-02-20,408.26,413.9,408.26,413.9,270650000 -5228,SPX,1992-02-19,407.38,408.7,406.54,408.26,232970000 -5229,SPX,1992-02-18,412.48,413.27,406.34,407.38,234300000 -5230,SPX,1992-02-14,413.69,413.84,411.2,412.48,215110000 -5231,SPX,1992-02-13,417.13,417.77,412.07,413.69,229360000 -5232,SPX,1992-02-12,413.77,418.08,413.36,417.13,237630000 -5233,SPX,1992-02-11,413.77,414.38,412.24,413.76,200130000 -5234,SPX,1992-02-10,411.07,413.77,411.07,413.77,184410000 -5235,SPX,1992-02-07,413.82,415.29,408.04,411.09,231120000 -5236,SPX,1992-02-06,413.87,414.55,411.93,413.82,242050000 -5237,SPX,1992-02-05,413.88,416.17,413.18,413.84,262440000 -5238,SPX,1992-02-04,409.6,413.85,409.28,413.85,233680000 -5239,SPX,1992-02-03,408.79,409.95,407.45,409.53,185290000 -5240,SPX,1992-01-31,411.65,412.63,408.64,408.78,197620000 -5241,SPX,1992-01-30,410.34,412.17,409.26,411.62,194680000 -5242,SPX,1992-01-29,414.96,417.83,409.17,410.34,248940000 -5243,SPX,1992-01-28,414.98,416.41,414.54,414.96,218400000 -5244,SPX,1992-01-27,415.44,416.84,414.48,414.99,190970000 -5245,SPX,1992-01-24,414.96,417.27,414.29,415.48,213630000 -5246,SPX,1992-01-23,418.13,419.78,414.36,414.96,234580000 -5247,SPX,1992-01-22,412.65,418.13,412.49,418.13,228140000 -5248,SPX,1992-01-21,416.36,416.39,411.32,412.64,218750000 -5249,SPX,1992-01-20,418.86,418.86,415.8,416.36,180900000 -5250,SPX,1992-01-17,418.2,419.45,416.0,418.86,287370000 -5251,SPX,1992-01-16,420.77,420.85,415.37,418.21,336240000 -5252,SPX,1992-01-15,420.45,421.18,418.79,420.77,314830000 -5253,SPX,1992-01-14,414.34,420.44,414.32,420.44,265900000 -5254,SPX,1992-01-13,415.05,415.36,413.54,414.34,200270000 -5255,SPX,1992-01-10,417.62,417.62,413.31,415.1,236130000 -5256,SPX,1992-01-09,418.09,420.5,415.85,417.61,292350000 -5257,SPX,1992-01-08,417.36,420.23,415.02,418.1,290750000 -5258,SPX,1992-01-07,417.96,417.96,415.2,417.4,252780000 -5259,SPX,1992-01-06,419.31,419.44,416.92,417.96,251210000 -5260,SPX,1992-01-03,417.27,419.79,416.16,419.34,224270000 -5261,SPX,1992-01-02,417.03,417.27,411.04,417.26,207570000 -5262,SPX,1991-12-31,415.14,418.32,412.73,417.09,247080000 -5263,SPX,1991-12-30,406.49,415.14,406.49,415.14,245600000 -5264,SPX,1991-12-27,404.84,406.58,404.59,406.46,157950000 -5265,SPX,1991-12-26,399.33,404.92,399.31,404.84,149230000 -5266,SPX,1991-12-24,396.82,401.79,396.82,399.33,162640000 -5267,SPX,1991-12-23,387.05,397.44,386.96,396.82,228900000 -5268,SPX,1991-12-20,382.52,388.24,382.52,387.04,316140000 -5269,SPX,1991-12-19,383.46,383.46,380.64,382.52,199330000 -5270,SPX,1991-12-18,382.74,383.51,380.88,383.48,192410000 -5271,SPX,1991-12-17,384.46,385.05,382.6,382.74,191310000 -5272,SPX,1991-12-16,384.48,385.84,384.37,384.46,173080000 -5273,SPX,1991-12-13,381.55,385.04,381.55,384.47,194470000 -5274,SPX,1991-12-12,377.7,381.62,377.7,381.55,192950000 -5275,SPX,1991-12-11,377.9,379.42,374.78,377.7,207430000 -5276,SPX,1991-12-10,378.26,379.57,376.64,377.9,192920000 -5277,SPX,1991-12-09,379.09,381.42,377.67,378.26,174760000 -5278,SPX,1991-12-06,377.39,382.39,375.41,379.1,199160000 -5279,SPX,1991-12-05,380.07,380.07,376.58,377.39,166350000 -5280,SPX,1991-12-04,380.96,381.51,378.07,380.07,187960000 -5281,SPX,1991-12-03,381.4,381.48,379.92,380.96,187230000 -5282,SPX,1991-12-02,375.11,381.4,371.36,381.4,188410000 -5283,SPX,1991-11-29,376.55,376.55,374.65,375.22,76830000 -5284,SPX,1991-11-27,377.96,378.11,375.98,376.55,167720000 -5285,SPX,1991-11-26,375.34,378.29,371.63,377.96,213810000 -5286,SPX,1991-11-25,376.14,377.07,374.0,375.34,175870000 -5287,SPX,1991-11-22,380.05,380.05,374.52,376.14,188240000 -5288,SPX,1991-11-21,378.53,381.12,377.41,380.06,195130000 -5289,SPX,1991-11-20,379.42,381.51,377.84,378.53,192760000 -5290,SPX,1991-11-19,385.24,385.24,374.9,379.42,243880000 -5291,SPX,1991-11-18,382.62,385.4,379.7,385.24,241940000 -5292,SPX,1991-11-15,397.15,397.16,382.62,382.62,239690000 -5293,SPX,1991-11-14,397.41,398.22,395.85,397.15,200030000 -5294,SPX,1991-11-13,396.74,397.42,394.01,397.41,184480000 -5295,SPX,1991-11-12,393.12,397.13,393.12,396.74,198610000 -5296,SPX,1991-11-11,392.9,393.57,392.32,393.12,128920000 -5297,SPX,1991-11-08,393.72,396.43,392.42,392.89,183260000 -5298,SPX,1991-11-07,389.97,393.72,389.97,393.72,205480000 -5299,SPX,1991-11-06,388.71,389.97,387.58,389.97,167440000 -5300,SPX,1991-11-05,390.28,392.17,388.19,388.71,172090000 -5301,SPX,1991-11-04,391.29,391.29,388.09,390.28,155660000 -5302,SPX,1991-11-01,392.46,395.1,389.67,391.32,205780000 -5303,SPX,1991-10-31,392.96,392.96,391.58,392.45,179680000 -5304,SPX,1991-10-30,391.48,393.11,390.78,392.96,195400000 -5305,SPX,1991-10-29,389.52,391.7,386.88,391.48,192810000 -5306,SPX,1991-10-28,384.2,389.52,384.2,389.52,161630000 -5307,SPX,1991-10-25,385.07,386.13,382.97,384.2,167310000 -5308,SPX,1991-10-24,387.94,388.32,383.45,385.07,179040000 -5309,SPX,1991-10-23,387.83,389.08,386.52,387.94,185390000 -5310,SPX,1991-10-22,390.02,391.2,387.4,387.83,194160000 -5311,SPX,1991-10-21,392.49,392.49,388.96,390.02,154140000 -5312,SPX,1991-10-18,391.92,392.8,391.77,392.5,204090000 -5313,SPX,1991-10-17,392.79,393.81,390.32,391.92,206030000 -5314,SPX,1991-10-16,391.01,393.29,390.14,392.8,225380000 -5315,SPX,1991-10-15,386.47,391.5,385.95,391.01,213540000 -5316,SPX,1991-10-14,381.45,386.47,381.45,386.47,130120000 -5317,SPX,1991-10-11,380.55,381.46,379.9,381.45,148850000 -5318,SPX,1991-10-10,376.8,380.55,376.11,380.55,164240000 -5319,SPX,1991-10-09,380.57,380.57,376.35,376.8,186710000 -5320,SPX,1991-10-08,379.5,381.23,379.18,380.67,177120000 -5321,SPX,1991-10-07,381.22,381.27,379.07,379.5,148430000 -5322,SPX,1991-10-04,384.47,385.19,381.24,381.25,164000000 -5323,SPX,1991-10-03,388.23,388.23,384.47,384.47,174360000 -5324,SPX,1991-10-02,389.2,390.03,387.62,388.26,166380000 -5325,SPX,1991-10-01,387.86,389.56,387.86,389.2,163570000 -5326,SPX,1991-09-30,385.91,388.29,384.32,387.86,146780000 -5327,SPX,1991-09-27,386.49,389.09,384.87,385.9,160660000 -5328,SPX,1991-09-26,386.87,388.39,385.3,386.49,158980000 -5329,SPX,1991-09-25,387.72,388.25,385.99,386.88,153910000 -5330,SPX,1991-09-24,385.92,388.13,384.46,387.71,170350000 -5331,SPX,1991-09-23,387.9,388.55,385.76,385.92,145940000 -5332,SPX,1991-09-20,387.56,388.82,386.49,387.92,254520000 -5333,SPX,1991-09-19,386.94,389.42,386.27,387.56,211010000 -5334,SPX,1991-09-18,385.49,386.94,384.28,386.94,141340000 -5335,SPX,1991-09-17,385.78,387.13,384.97,385.5,168340000 -5336,SPX,1991-09-16,383.59,385.79,382.77,385.78,172560000 -5337,SPX,1991-09-13,387.16,387.95,382.85,383.59,169630000 -5338,SPX,1991-09-12,385.09,387.34,385.09,387.34,160420000 -5339,SPX,1991-09-11,384.56,385.6,383.59,385.09,148000000 -5340,SPX,1991-09-10,388.57,388.63,383.78,384.56,143390000 -5341,SPX,1991-09-09,389.11,389.34,387.88,388.57,115100000 -5342,SPX,1991-09-06,389.14,390.71,387.36,389.1,166560000 -5343,SPX,1991-09-05,389.97,390.97,388.49,389.14,162380000 -5344,SPX,1991-09-04,392.15,392.62,388.68,389.97,157520000 -5345,SPX,1991-09-03,395.43,397.62,392.1,392.15,153600000 -5346,SPX,1991-08-30,396.47,396.47,393.6,395.43,143440000 -5347,SPX,1991-08-29,396.65,396.82,395.14,396.47,154150000 -5348,SPX,1991-08-28,393.06,396.64,393.05,396.64,169890000 -5349,SPX,1991-08-27,393.85,393.87,391.77,393.06,144670000 -5350,SPX,1991-08-26,394.17,394.39,392.75,393.85,130570000 -5351,SPX,1991-08-23,391.33,395.34,390.69,394.17,188870000 -5352,SPX,1991-08-22,390.59,391.98,390.21,391.33,173090000 -5353,SPX,1991-08-21,379.55,390.59,379.55,390.59,232690000 -5354,SPX,1991-08-20,376.47,380.35,376.47,379.43,184260000 -5355,SPX,1991-08-19,385.58,385.58,374.09,376.47,230350000 -5356,SPX,1991-08-16,389.33,390.41,383.16,385.58,189480000 -5357,SPX,1991-08-15,389.91,391.92,389.29,389.33,174690000 -5358,SPX,1991-08-14,389.62,391.85,389.13,389.9,124230000 -5359,SPX,1991-08-13,388.02,392.12,388.02,389.62,212760000 -5360,SPX,1991-08-12,387.11,388.17,385.9,388.02,145440000 -5361,SPX,1991-08-09,389.32,389.89,387.04,387.12,143740000 -5362,SPX,1991-08-08,390.56,391.8,388.15,389.32,163890000 -5363,SPX,1991-08-07,390.62,391.59,389.86,390.56,172220000 -5364,SPX,1991-08-06,385.06,390.8,384.29,390.62,174460000 -5365,SPX,1991-08-05,387.17,387.17,384.48,385.06,128050000 -5366,SPX,1991-08-02,387.12,389.56,386.05,387.18,162270000 -5367,SPX,1991-08-01,387.81,387.95,386.48,387.12,170610000 -5368,SPX,1991-07-31,386.69,387.81,386.19,387.81,166830000 -5369,SPX,1991-07-30,383.15,386.92,383.15,386.69,169010000 -5370,SPX,1991-07-29,380.93,383.15,380.45,383.15,136000000 -5371,SPX,1991-07-26,380.96,381.76,379.81,380.93,127760000 -5372,SPX,1991-07-25,378.64,381.13,378.15,380.96,145800000 -5373,SPX,1991-07-24,379.42,380.46,378.29,378.64,158700000 -5374,SPX,1991-07-23,382.88,384.86,379.39,379.42,160190000 -5375,SPX,1991-07-22,384.21,384.55,381.84,382.88,149050000 -5376,SPX,1991-07-19,385.38,385.83,383.65,384.22,190700000 -5377,SPX,1991-07-18,381.18,385.37,381.18,385.37,200930000 -5378,SPX,1991-07-17,381.5,382.86,381.13,381.18,195460000 -5379,SPX,1991-07-16,382.39,382.94,380.8,381.54,182990000 -5380,SPX,1991-07-15,380.28,383.0,380.24,382.39,161750000 -5381,SPX,1991-07-12,376.97,381.41,375.79,380.25,174770000 -5382,SPX,1991-07-11,375.73,377.68,375.51,376.97,157930000 -5383,SPX,1991-07-10,376.11,380.35,375.2,375.74,178290000 -5384,SPX,1991-07-09,377.94,378.58,375.37,376.11,151820000 -5385,SPX,1991-07-08,374.09,377.94,370.92,377.94,138330000 -5386,SPX,1991-07-05,373.34,375.51,372.17,374.08,69910000 -5387,SPX,1991-07-03,377.47,377.47,372.08,373.33,140580000 -5388,SPX,1991-07-02,377.92,377.93,376.62,377.47,157290000 -5389,SPX,1991-07-01,371.18,377.92,371.18,377.92,167480000 -5390,SPX,1991-06-28,374.4,374.4,367.98,371.16,163770000 -5391,SPX,1991-06-27,371.59,374.4,371.59,374.4,163080000 -5392,SPX,1991-06-26,370.65,372.73,368.34,371.59,187170000 -5393,SPX,1991-06-25,370.94,372.62,369.56,370.65,155710000 -5394,SPX,1991-06-24,377.74,377.74,370.73,370.94,137940000 -5395,SPX,1991-06-21,375.42,377.75,375.33,377.75,193310000 -5396,SPX,1991-06-20,375.09,376.29,373.87,375.42,163980000 -5397,SPX,1991-06-19,378.57,378.57,374.36,375.09,156440000 -5398,SPX,1991-06-18,380.13,381.83,377.99,378.59,155200000 -5399,SPX,1991-06-17,382.3,382.31,380.13,380.13,134230000 -5400,SPX,1991-06-14,377.63,382.3,377.63,382.29,167950000 -5401,SPX,1991-06-13,376.65,377.9,376.08,377.63,145650000 -5402,SPX,1991-06-12,381.05,381.05,374.46,376.65,166140000 -5403,SPX,1991-06-11,378.57,381.63,378.57,381.05,161610000 -5404,SPX,1991-06-10,379.43,379.75,377.95,378.57,127720000 -5405,SPX,1991-06-07,383.63,383.63,378.76,379.43,169570000 -5406,SPX,1991-06-06,385.1,385.85,383.13,383.63,168260000 -5407,SPX,1991-06-05,387.74,388.23,384.45,385.09,186560000 -5408,SPX,1991-06-04,388.06,388.06,385.14,387.74,180450000 -5409,SPX,1991-06-03,389.81,389.81,386.97,388.06,173990000 -5410,SPX,1991-05-31,386.96,389.85,385.01,389.83,232040000 -5411,SPX,1991-05-30,382.79,388.17,382.5,386.96,234440000 -5412,SPX,1991-05-29,381.94,383.66,381.37,382.79,188450000 -5413,SPX,1991-05-28,377.49,382.1,377.12,381.94,162350000 -5414,SPX,1991-05-24,374.97,378.08,374.97,377.49,124640000 -5415,SPX,1991-05-23,376.19,378.07,373.55,374.96,173080000 -5416,SPX,1991-05-22,375.35,376.5,374.4,376.19,159310000 -5417,SPX,1991-05-21,372.28,376.66,372.28,375.35,176620000 -5418,SPX,1991-05-20,372.39,373.65,371.26,372.28,109510000 -5419,SPX,1991-05-17,372.19,373.01,369.44,372.39,174210000 -5420,SPX,1991-05-16,368.57,372.51,368.57,372.19,154460000 -5421,SPX,1991-05-15,371.55,372.47,365.83,368.57,193110000 -5422,SPX,1991-05-14,375.51,375.53,370.82,371.62,207890000 -5423,SPX,1991-05-13,375.74,377.02,374.62,376.76,129620000 -5424,SPX,1991-05-10,383.26,383.91,375.61,375.74,172730000 -5425,SPX,1991-05-09,378.51,383.56,378.51,383.25,180460000 -5426,SPX,1991-05-08,377.33,379.26,376.21,378.51,157240000 -5427,SPX,1991-05-07,380.08,380.91,377.31,377.32,153290000 -5428,SPX,1991-05-06,380.78,380.78,377.86,380.08,129110000 -5429,SPX,1991-05-03,380.52,381.0,378.82,380.8,158150000 -5430,SPX,1991-05-02,380.29,382.14,379.82,380.52,187090000 -5431,SPX,1991-05-01,375.35,380.46,375.27,380.29,181900000 -5432,SPX,1991-04-30,373.66,377.86,373.01,375.34,206230000 -5433,SPX,1991-04-29,379.01,380.96,373.66,373.66,149860000 -5434,SPX,1991-04-26,379.25,380.11,376.77,379.02,154550000 -5435,SPX,1991-04-25,382.89,382.89,378.43,379.25,166940000 -5436,SPX,1991-04-24,381.76,383.02,379.99,382.76,166800000 -5437,SPX,1991-04-23,380.95,383.55,379.67,381.76,167840000 -5438,SPX,1991-04-22,384.19,384.19,380.16,380.95,164410000 -5439,SPX,1991-04-19,388.46,388.46,383.9,384.2,195520000 -5440,SPX,1991-04-18,390.45,390.97,388.13,388.46,217410000 -5441,SPX,1991-04-17,387.62,391.26,387.3,390.45,246930000 -5442,SPX,1991-04-16,381.19,387.62,379.64,387.62,214480000 -5443,SPX,1991-04-15,380.4,382.32,378.78,381.19,161800000 -5444,SPX,1991-04-12,377.65,381.07,376.89,380.4,198610000 -5445,SPX,1991-04-11,373.15,379.53,373.15,377.63,196570000 -5446,SPX,1991-04-10,373.57,374.83,371.21,373.15,167940000 -5447,SPX,1991-04-09,378.65,379.02,373.11,373.56,169940000 -5448,SPX,1991-04-08,375.35,378.76,374.69,378.66,138580000 -5449,SPX,1991-04-05,379.78,381.12,374.15,375.36,187410000 -5450,SPX,1991-04-04,378.94,381.88,377.05,379.77,198120000 -5451,SPX,1991-04-03,379.5,381.56,378.49,378.94,213720000 -5452,SPX,1991-04-02,371.3,379.5,371.3,379.5,189530000 -5453,SPX,1991-04-01,375.22,375.22,370.27,371.3,144010000 -5454,SPX,1991-03-28,375.35,376.6,374.4,375.22,150750000 -5455,SPX,1991-03-27,376.28,378.48,374.73,375.35,201830000 -5456,SPX,1991-03-26,369.83,376.3,369.37,376.3,198720000 -5457,SPX,1991-03-25,367.48,371.31,367.46,369.83,153920000 -5458,SPX,1991-03-22,366.58,368.22,365.58,367.48,160890000 -5459,SPX,1991-03-21,367.94,371.01,366.51,366.58,199830000 -5460,SPX,1991-03-20,366.59,368.85,365.8,367.92,196810000 -5461,SPX,1991-03-19,372.11,372.11,366.54,366.59,177070000 -5462,SPX,1991-03-18,373.59,374.09,369.46,372.11,163100000 -5463,SPX,1991-03-15,373.5,374.58,370.21,373.59,237650000 -5464,SPX,1991-03-14,374.59,378.28,371.76,373.5,232070000 -5465,SPX,1991-03-13,370.03,374.65,370.03,374.57,176000000 -5466,SPX,1991-03-12,372.96,374.35,369.55,370.03,176440000 -5467,SPX,1991-03-11,374.94,375.1,372.52,372.96,161600000 -5468,SPX,1991-03-08,375.91,378.69,374.43,374.95,206850000 -5469,SPX,1991-03-07,376.16,377.49,375.58,375.91,197060000 -5470,SPX,1991-03-06,376.72,379.66,375.02,376.17,262290000 -5471,SPX,1991-03-05,369.33,377.89,369.33,376.72,253700000 -5472,SPX,1991-03-04,370.47,371.99,369.07,369.33,199830000 -5473,SPX,1991-03-01,367.07,370.47,363.73,370.47,221510000 -5474,SPX,1991-02-28,367.73,369.91,365.95,367.07,223010000 -5475,SPX,1991-02-27,362.81,368.38,362.81,367.74,211410000 -5476,SPX,1991-02-26,367.26,367.26,362.19,362.81,164170000 -5477,SPX,1991-02-25,365.65,370.19,365.16,367.26,193820000 -5478,SPX,1991-02-22,364.97,370.96,364.23,365.65,218760000 -5479,SPX,1991-02-21,365.14,366.79,364.5,364.97,180770000 -5480,SPX,1991-02-20,369.37,369.37,364.38,365.14,185680000 -5481,SPX,1991-02-19,369.06,370.11,367.05,369.39,189900000 -5482,SPX,1991-02-15,364.23,369.49,364.23,369.06,228480000 -5483,SPX,1991-02-14,369.02,370.26,362.77,364.22,230750000 -5484,SPX,1991-02-13,365.5,369.49,364.64,369.02,209960000 -5485,SPX,1991-02-12,368.58,370.54,365.5,365.5,256160000 -5486,SPX,1991-02-11,359.36,368.58,359.32,368.58,265350000 -5487,SPX,1991-02-08,356.52,359.35,356.02,359.35,187830000 -5488,SPX,1991-02-07,358.07,363.43,355.53,356.52,292190000 -5489,SPX,1991-02-06,351.26,358.07,349.58,358.07,276940000 -5490,SPX,1991-02-05,348.34,351.84,347.21,351.26,290570000 -5491,SPX,1991-02-04,343.05,348.71,342.96,348.34,250750000 -5492,SPX,1991-02-01,343.91,344.9,340.37,343.05,246670000 -5493,SPX,1991-01-31,340.92,343.93,340.47,343.93,204520000 -5494,SPX,1991-01-30,335.8,340.91,335.71,340.91,226790000 -5495,SPX,1991-01-29,336.03,336.03,334.26,335.84,155740000 -5496,SPX,1991-01-28,336.06,337.41,335.81,336.03,141270000 -5497,SPX,1991-01-25,334.78,336.92,334.2,336.07,194350000 -5498,SPX,1991-01-24,330.21,335.83,330.19,334.78,223150000 -5499,SPX,1991-01-23,328.3,331.04,327.93,330.21,168620000 -5500,SPX,1991-01-22,331.06,331.26,327.83,328.31,177060000 -5501,SPX,1991-01-21,332.23,332.23,328.87,331.06,136290000 -5502,SPX,1991-01-18,327.93,332.23,327.08,332.23,226770000 -5503,SPX,1991-01-17,316.25,327.97,316.25,327.97,319080000 -5504,SPX,1991-01-16,313.73,316.94,312.94,316.17,134560000 -5505,SPX,1991-01-15,312.49,313.73,311.84,313.73,110000000 -5506,SPX,1991-01-14,315.23,315.23,309.35,312.49,120830000 -5507,SPX,1991-01-11,314.53,315.24,313.59,315.23,123050000 -5508,SPX,1991-01-10,311.51,314.77,311.51,314.53,124510000 -5509,SPX,1991-01-09,314.9,320.73,310.93,311.49,191100000 -5510,SPX,1991-01-08,315.44,316.97,313.79,314.9,143390000 -5511,SPX,1991-01-07,320.97,320.97,315.44,315.44,130610000 -5512,SPX,1991-01-04,321.91,322.35,318.87,321.0,140820000 -5513,SPX,1991-01-03,326.46,326.53,321.9,321.91,141450000 -5514,SPX,1991-01-02,330.2,330.75,326.45,326.45,126280000 -5515,SPX,1990-12-31,328.71,330.23,327.5,330.22,114130000 -5516,SPX,1990-12-28,328.29,328.72,327.24,328.72,111030000 -5517,SPX,1990-12-27,330.85,331.04,328.23,328.29,102900000 -5518,SPX,1990-12-26,329.89,331.69,329.89,330.85,78730000 -5519,SPX,1990-12-24,331.74,331.74,329.16,329.9,57200000 -5520,SPX,1990-12-21,330.12,332.47,330.12,331.75,233400000 -5521,SPX,1990-12-20,330.2,330.74,326.94,330.12,174700000 -5522,SPX,1990-12-19,330.04,330.8,329.39,330.2,180380000 -5523,SPX,1990-12-18,326.02,330.43,325.75,330.05,176460000 -5524,SPX,1990-12-17,326.82,326.82,324.46,326.02,118560000 -5525,SPX,1990-12-14,329.34,329.34,325.16,326.82,151010000 -5526,SPX,1990-12-13,330.14,330.58,328.77,329.34,162110000 -5527,SPX,1990-12-12,326.44,330.36,326.44,330.19,182270000 -5528,SPX,1990-12-11,328.88,328.88,325.65,326.44,145330000 -5529,SPX,1990-12-10,327.75,328.97,326.15,328.89,138650000 -5530,SPX,1990-12-07,329.09,329.39,326.39,327.75,164950000 -5531,SPX,1990-12-06,329.94,333.98,328.37,329.07,256380000 -5532,SPX,1990-12-05,326.36,329.92,325.66,329.92,205820000 -5533,SPX,1990-12-04,324.11,326.77,321.97,326.35,185820000 -5534,SPX,1990-12-03,322.23,324.9,322.23,324.1,177000000 -5535,SPX,1990-11-30,316.42,323.02,315.42,322.22,192350000 -5536,SPX,1990-11-29,317.95,317.95,315.03,316.42,140920000 -5537,SPX,1990-11-28,318.11,319.96,317.62,317.95,145490000 -5538,SPX,1990-11-27,316.51,318.69,315.8,318.1,147590000 -5539,SPX,1990-11-26,315.08,316.51,311.48,316.51,131540000 -5540,SPX,1990-11-23,316.03,317.3,315.06,315.1,63350000 -5541,SPX,1990-11-21,315.31,316.15,312.42,316.03,140660000 -5542,SPX,1990-11-20,319.34,319.34,315.31,315.31,161170000 -5543,SPX,1990-11-19,317.15,319.39,317.15,319.34,140950000 -5544,SPX,1990-11-16,317.02,318.8,314.99,317.12,165440000 -5545,SPX,1990-11-15,320.4,320.4,316.13,317.02,151370000 -5546,SPX,1990-11-14,317.66,321.7,317.23,320.4,179310000 -5547,SPX,1990-11-13,319.48,319.48,317.26,317.67,160240000 -5548,SPX,1990-11-12,313.74,319.77,313.73,319.48,161390000 -5549,SPX,1990-11-09,307.61,313.78,307.61,313.74,145160000 -5550,SPX,1990-11-08,306.01,309.77,305.03,307.61,155570000 -5551,SPX,1990-11-07,311.62,311.62,305.79,306.01,149130000 -5552,SPX,1990-11-06,314.59,314.76,311.43,311.62,142660000 -5553,SPX,1990-11-05,311.85,314.61,311.41,314.59,147510000 -5554,SPX,1990-11-02,307.02,311.94,306.88,311.85,168700000 -5555,SPX,1990-11-01,303.99,307.27,301.61,307.02,159270000 -5556,SPX,1990-10-31,304.06,305.7,302.33,304.0,156060000 -5557,SPX,1990-10-30,301.88,304.36,299.44,304.06,153450000 -5558,SPX,1990-10-29,304.74,307.41,300.69,301.88,133980000 -5559,SPX,1990-10-26,310.17,310.17,304.71,304.71,130190000 -5560,SPX,1990-10-25,312.6,313.71,309.7,310.17,141460000 -5561,SPX,1990-10-24,312.36,313.51,310.74,312.6,149290000 -5562,SPX,1990-10-23,314.76,315.06,312.06,312.36,146300000 -5563,SPX,1990-10-22,312.48,315.83,310.47,314.76,152650000 -5564,SPX,1990-10-19,305.74,312.48,305.74,312.48,221480000 -5565,SPX,1990-10-18,298.75,305.74,298.75,305.74,204110000 -5566,SPX,1990-10-17,298.92,301.5,297.79,298.76,161260000 -5567,SPX,1990-10-16,303.23,304.34,298.12,298.92,149570000 -5568,SPX,1990-10-15,300.03,304.79,296.41,303.23,164980000 -5569,SPX,1990-10-12,295.45,301.68,295.22,300.03,187940000 -5570,SPX,1990-10-11,300.39,301.45,294.51,295.46,180060000 -5571,SPX,1990-10-10,305.09,306.43,299.21,300.39,169190000 -5572,SPX,1990-10-09,313.46,313.46,305.09,305.1,145610000 -5573,SPX,1990-10-08,311.5,315.03,311.5,313.48,99470000 -5574,SPX,1990-10-05,312.69,314.79,305.76,311.5,153380000 -5575,SPX,1990-10-04,311.4,313.4,308.59,312.69,145410000 -5576,SPX,1990-10-03,315.21,316.26,310.7,311.4,135490000 -5577,SPX,1990-10-02,314.94,319.69,314.94,315.21,188360000 -5578,SPX,1990-10-01,306.1,314.94,306.1,314.94,202210000 -5579,SPX,1990-09-28,300.97,306.05,295.98,306.05,201010000 -5580,SPX,1990-09-27,305.06,307.47,299.1,300.97,182690000 -5581,SPX,1990-09-26,308.26,308.28,303.05,305.06,155570000 -5582,SPX,1990-09-25,305.46,308.27,304.23,308.26,155940000 -5583,SPX,1990-09-24,311.3,311.3,303.58,304.59,164070000 -5584,SPX,1990-09-21,311.53,312.17,307.98,311.32,201050000 -5585,SPX,1990-09-20,316.6,316.6,310.55,311.48,145100000 -5586,SPX,1990-09-19,318.6,319.35,316.25,316.6,147530000 -5587,SPX,1990-09-18,317.77,318.85,314.27,318.6,141130000 -5588,SPX,1990-09-17,316.83,318.05,315.21,317.77,110600000 -5589,SPX,1990-09-14,318.65,318.65,314.76,316.83,133390000 -5590,SPX,1990-09-13,322.51,322.51,318.02,318.65,123390000 -5591,SPX,1990-09-12,321.04,322.55,319.6,322.54,129890000 -5592,SPX,1990-09-11,321.63,322.18,319.6,321.04,113220000 -5593,SPX,1990-09-10,323.42,326.53,320.31,321.63,119730000 -5594,SPX,1990-09-07,320.46,324.18,319.71,323.4,123800000 -5595,SPX,1990-09-06,324.39,324.39,319.37,320.46,125620000 -5596,SPX,1990-09-05,323.09,324.52,320.99,324.39,120610000 -5597,SPX,1990-09-04,322.56,323.09,319.11,323.09,92940000 -5598,SPX,1990-08-31,318.71,322.57,316.59,322.56,96480000 -5599,SPX,1990-08-30,324.19,324.57,317.82,318.71,120890000 -5600,SPX,1990-08-29,321.34,325.83,320.87,324.19,134240000 -5601,SPX,1990-08-28,321.44,322.2,320.25,321.34,127660000 -5602,SPX,1990-08-27,311.55,323.11,311.55,321.44,160150000 -5603,SPX,1990-08-24,307.06,311.65,306.18,311.51,199040000 -5604,SPX,1990-08-23,316.55,316.55,306.56,307.06,250440000 -5605,SPX,1990-08-22,321.86,324.15,316.55,316.55,175550000 -5606,SPX,1990-08-21,328.51,328.51,318.78,321.86,194630000 -5607,SPX,1990-08-20,327.83,329.9,327.07,328.51,129630000 -5608,SPX,1990-08-17,332.36,332.36,324.63,327.83,212560000 -5609,SPX,1990-08-16,340.06,340.06,332.39,332.39,138850000 -5610,SPX,1990-08-15,339.39,341.92,339.38,340.06,136710000 -5611,SPX,1990-08-14,338.84,340.96,337.19,339.39,130320000 -5612,SPX,1990-08-13,335.39,338.88,332.02,338.84,122820000 -5613,SPX,1990-08-10,339.9,339.9,334.22,335.52,145340000 -5614,SPX,1990-08-09,338.35,340.56,337.56,339.94,155810000 -5615,SPX,1990-08-08,334.83,339.21,334.83,338.35,190400000 -5616,SPX,1990-08-07,334.43,338.63,332.22,334.83,231580000 -5617,SPX,1990-08-06,344.86,344.86,333.27,334.43,240400000 -5618,SPX,1990-08-03,351.48,351.48,338.2,344.86,295880000 -5619,SPX,1990-08-02,355.52,355.52,349.73,351.48,253090000 -5620,SPX,1990-08-01,356.15,357.35,353.82,355.52,178260000 -5621,SPX,1990-07-31,355.55,357.54,353.91,356.15,175380000 -5622,SPX,1990-07-30,353.44,355.55,351.15,355.55,146470000 -5623,SPX,1990-07-27,355.9,355.94,352.14,353.44,149070000 -5624,SPX,1990-07-26,357.09,357.47,353.95,355.91,155040000 -5625,SPX,1990-07-25,355.79,357.52,354.8,357.09,163530000 -5626,SPX,1990-07-24,355.31,356.09,351.46,355.79,181920000 -5627,SPX,1990-07-23,361.61,361.61,350.09,355.31,209030000 -5628,SPX,1990-07-20,365.32,366.64,361.58,361.61,177810000 -5629,SPX,1990-07-19,364.22,365.32,361.29,365.32,161990000 -5630,SPX,1990-07-18,367.52,367.52,362.95,364.22,168760000 -5631,SPX,1990-07-17,368.95,369.4,364.99,367.52,176790000 -5632,SPX,1990-07-16,367.31,369.78,367.31,368.95,149430000 -5633,SPX,1990-07-13,365.45,369.68,365.45,367.31,215600000 -5634,SPX,1990-07-12,361.23,365.46,360.57,365.44,213180000 -5635,SPX,1990-07-11,356.49,361.23,356.49,361.23,162220000 -5636,SPX,1990-07-10,359.52,359.74,356.41,356.49,147630000 -5637,SPX,1990-07-09,358.42,360.05,358.11,359.52,119390000 -5638,SPX,1990-07-06,355.69,359.02,354.64,358.42,111730000 -5639,SPX,1990-07-05,360.16,360.16,354.86,355.68,128320000 -5640,SPX,1990-07-03,359.54,360.73,359.44,360.16,130050000 -5641,SPX,1990-07-02,358.02,359.58,357.54,359.54,130200000 -5642,SPX,1990-06-29,357.64,359.09,357.3,358.02,145510000 -5643,SPX,1990-06-28,355.16,357.63,355.16,357.63,136120000 -5644,SPX,1990-06-27,352.06,355.89,351.23,355.14,146620000 -5645,SPX,1990-06-26,352.32,356.09,351.85,352.06,141420000 -5646,SPX,1990-06-25,355.42,356.41,351.91,352.31,133100000 -5647,SPX,1990-06-22,360.52,363.2,355.31,355.43,172570000 -5648,SPX,1990-06-21,359.1,360.88,357.63,360.47,138570000 -5649,SPX,1990-06-20,358.47,359.91,357.0,359.1,137420000 -5650,SPX,1990-06-19,356.88,358.9,356.18,358.47,134930000 -5651,SPX,1990-06-18,362.91,362.91,356.88,356.88,133470000 -5652,SPX,1990-06-15,362.89,363.14,360.71,362.91,205130000 -5653,SPX,1990-06-14,364.9,364.9,361.64,362.9,135770000 -5654,SPX,1990-06-13,366.25,367.09,364.51,364.9,158910000 -5655,SPX,1990-06-12,361.63,367.27,361.15,366.25,157100000 -5656,SPX,1990-06-11,358.71,361.63,357.7,361.63,119550000 -5657,SPX,1990-06-08,363.15,363.49,357.68,358.71,142600000 -5658,SPX,1990-06-07,365.92,365.92,361.6,363.15,160360000 -5659,SPX,1990-06-06,366.64,366.64,364.42,364.96,164030000 -5660,SPX,1990-06-05,367.4,368.78,365.49,366.64,199720000 -5661,SPX,1990-06-04,363.16,367.85,362.43,367.4,175520000 -5662,SPX,1990-06-01,361.26,363.52,361.21,363.16,187860000 -5663,SPX,1990-05-31,360.86,361.84,360.23,361.23,165690000 -5664,SPX,1990-05-30,360.65,362.26,360.0,360.86,199540000 -5665,SPX,1990-05-29,354.58,360.65,354.55,360.65,137410000 -5666,SPX,1990-05-25,358.41,358.41,354.32,354.58,120250000 -5667,SPX,1990-05-24,359.29,359.56,357.87,358.41,155140000 -5668,SPX,1990-05-23,358.43,359.29,356.99,359.29,172330000 -5669,SPX,1990-05-22,358.0,360.5,356.09,358.43,203350000 -5670,SPX,1990-05-21,354.64,359.07,353.78,358.0,166280000 -5671,SPX,1990-05-18,354.47,354.64,352.52,354.64,162520000 -5672,SPX,1990-05-17,354.0,356.92,354.0,354.47,164770000 -5673,SPX,1990-05-16,354.27,354.68,351.95,354.0,159810000 -5674,SPX,1990-05-15,354.75,355.09,352.84,354.28,165730000 -5675,SPX,1990-05-14,352.0,358.41,351.95,354.75,225410000 -5676,SPX,1990-05-11,343.82,352.31,343.82,352.0,234040000 -5677,SPX,1990-05-10,342.87,344.98,342.77,343.82,158460000 -5678,SPX,1990-05-09,342.01,343.08,340.9,342.86,152220000 -5679,SPX,1990-05-08,340.53,342.03,340.17,342.01,144230000 -5680,SPX,1990-05-07,338.39,341.07,338.11,340.53,132760000 -5681,SPX,1990-05-04,335.58,338.46,335.17,338.39,140550000 -5682,SPX,1990-05-03,334.48,337.02,334.47,335.57,145560000 -5683,SPX,1990-05-02,332.25,334.48,332.15,334.48,141610000 -5684,SPX,1990-05-01,330.8,332.83,330.8,332.25,149020000 -5685,SPX,1990-04-30,329.11,331.31,327.76,330.8,122750000 -5686,SPX,1990-04-27,332.92,333.57,328.71,329.11,130630000 -5687,SPX,1990-04-26,332.03,333.76,330.67,332.92,141330000 -5688,SPX,1990-04-25,330.36,332.74,330.36,332.03,133480000 -5689,SPX,1990-04-24,331.05,332.97,329.71,330.36,137360000 -5690,SPX,1990-04-23,335.12,335.12,330.09,331.05,136150000 -5691,SPX,1990-04-20,338.09,338.52,333.41,335.12,174260000 -5692,SPX,1990-04-19,340.72,340.72,337.59,338.09,152930000 -5693,SPX,1990-04-18,344.68,345.33,340.11,340.72,147130000 -5694,SPX,1990-04-17,344.74,345.19,342.06,344.68,127990000 -5695,SPX,1990-04-16,344.34,347.3,344.1,344.74,142810000 -5696,SPX,1990-04-12,341.92,344.79,341.91,344.34,142470000 -5697,SPX,1990-04-11,342.07,343.0,341.26,341.92,141080000 -5698,SPX,1990-04-10,341.37,342.41,340.62,342.07,136020000 -5699,SPX,1990-04-09,340.08,341.83,339.88,341.37,114970000 -5700,SPX,1990-04-06,340.73,341.73,338.94,340.08,137490000 -5701,SPX,1990-04-05,341.09,342.85,340.63,340.73,144170000 -5702,SPX,1990-04-04,343.64,344.12,340.4,341.09,159530000 -5703,SPX,1990-04-03,338.7,343.76,338.7,343.64,154310000 -5704,SPX,1990-04-02,339.94,339.94,336.33,338.7,124360000 -5705,SPX,1990-03-30,340.79,341.41,338.21,339.94,139340000 -5706,SPX,1990-03-29,342.0,342.07,339.77,340.79,132190000 -5707,SPX,1990-03-28,341.5,342.58,340.6,342.0,142300000 -5708,SPX,1990-03-27,337.63,341.5,337.03,341.5,131610000 -5709,SPX,1990-03-26,337.22,339.74,337.22,337.63,116110000 -5710,SPX,1990-03-23,335.69,337.58,335.69,337.22,132070000 -5711,SPX,1990-03-22,339.74,339.77,333.62,335.69,175930000 -5712,SPX,1990-03-21,341.57,342.34,339.56,339.74,130990000 -5713,SPX,1990-03-20,343.53,344.49,340.87,341.57,177320000 -5714,SPX,1990-03-19,341.91,343.76,339.12,343.53,142300000 -5715,SPX,1990-03-16,338.07,341.91,338.07,341.91,222520000 -5716,SPX,1990-03-15,336.87,338.91,336.87,338.07,144410000 -5717,SPX,1990-03-14,336.0,337.63,334.93,336.87,145060000 -5718,SPX,1990-03-13,338.67,338.67,335.36,336.0,145440000 -5719,SPX,1990-03-12,337.93,339.08,336.14,338.67,114790000 -5720,SPX,1990-03-09,340.12,340.27,336.84,337.93,150410000 -5721,SPX,1990-03-08,336.95,340.66,336.95,340.27,170900000 -5722,SPX,1990-03-07,337.93,338.84,336.33,336.95,163580000 -5723,SPX,1990-03-06,333.74,337.93,333.57,337.93,143640000 -5724,SPX,1990-03-05,335.54,336.38,333.49,333.74,140110000 -5725,SPX,1990-03-02,332.74,335.54,332.72,335.54,164330000 -5726,SPX,1990-03-01,331.89,334.4,331.08,332.74,157930000 -5727,SPX,1990-02-28,330.26,333.48,330.16,331.89,184400000 -5728,SPX,1990-02-27,328.68,331.94,328.47,330.26,152590000 -5729,SPX,1990-02-26,324.16,328.67,323.98,328.67,148900000 -5730,SPX,1990-02-23,325.7,326.15,322.1,324.15,148490000 -5731,SPX,1990-02-22,327.67,330.98,325.7,325.7,184320000 -5732,SPX,1990-02-21,327.91,328.17,324.47,327.67,159240000 -5733,SPX,1990-02-20,332.72,332.72,326.26,327.99,147300000 -5734,SPX,1990-02-16,334.89,335.64,332.42,332.72,166840000 -5735,SPX,1990-02-15,332.01,335.21,331.61,334.89,174620000 -5736,SPX,1990-02-14,331.02,333.2,330.64,332.01,138530000 -5737,SPX,1990-02-13,330.08,331.61,327.92,331.02,144490000 -5738,SPX,1990-02-12,333.62,333.62,329.97,330.08,118390000 -5739,SPX,1990-02-09,333.02,334.6,332.41,333.62,146910000 -5740,SPX,1990-02-08,333.75,336.09,332.0,332.96,176240000 -5741,SPX,1990-02-07,329.66,333.76,326.55,333.75,186710000 -5742,SPX,1990-02-06,331.85,331.86,328.2,329.66,134070000 -5743,SPX,1990-02-05,330.92,332.16,330.45,331.85,130950000 -5744,SPX,1990-02-02,328.79,332.1,328.09,330.92,164400000 -5745,SPX,1990-02-01,329.08,329.86,327.76,328.79,154580000 -5746,SPX,1990-01-31,322.98,329.08,322.98,329.08,189660000 -5747,SPX,1990-01-30,325.2,325.73,319.83,322.98,186030000 -5748,SPX,1990-01-29,325.8,327.31,321.79,325.2,150770000 -5749,SPX,1990-01-26,326.09,328.58,321.44,325.8,198190000 -5750,SPX,1990-01-25,330.26,332.33,325.33,326.08,172270000 -5751,SPX,1990-01-24,331.61,331.71,324.17,330.26,207830000 -5752,SPX,1990-01-23,330.38,332.76,328.67,331.61,179300000 -5753,SPX,1990-01-22,339.14,339.96,330.28,330.38,148380000 -5754,SPX,1990-01-19,338.19,340.48,338.19,339.15,185590000 -5755,SPX,1990-01-18,337.4,338.38,333.98,338.19,178590000 -5756,SPX,1990-01-17,340.77,342.01,336.26,337.4,170470000 -5757,SPX,1990-01-16,337.0,340.75,333.37,340.75,186070000 -5758,SPX,1990-01-15,339.93,339.94,336.57,337.0,140590000 -5759,SPX,1990-01-12,348.53,348.53,339.49,339.93,183880000 -5760,SPX,1990-01-11,347.31,350.14,347.31,348.53,154390000 -5761,SPX,1990-01-10,349.62,349.62,344.32,347.31,175990000 -5762,SPX,1990-01-09,353.83,354.17,349.61,349.62,155210000 -5763,SPX,1990-01-08,352.2,354.24,350.54,353.79,140110000 -5764,SPX,1990-01-05,355.67,355.67,351.35,352.2,158530000 -5765,SPX,1990-01-04,358.76,358.76,352.89,355.67,177000000 -5766,SPX,1990-01-03,359.69,360.59,357.89,358.76,192330000 -5767,SPX,1990-01-02,353.4,359.69,351.98,359.69,162070000 -5768,SPX,1989-12-29,350.68,353.41,350.67,353.4,145940000 -5769,SPX,1989-12-28,348.8,350.68,348.76,350.67,128030000 -5770,SPX,1989-12-27,346.84,349.12,346.81,348.81,133740000 -5771,SPX,1989-12-26,347.42,347.87,346.53,346.81,77610000 -5772,SPX,1989-12-22,344.78,347.53,344.76,347.42,120980000 -5773,SPX,1989-12-21,342.84,345.03,342.84,344.78,175150000 -5774,SPX,1989-12-20,342.5,343.7,341.79,342.84,176520000 -5775,SPX,1989-12-19,343.69,343.74,339.63,342.46,186060000 -5776,SPX,1989-12-18,350.14,350.88,342.19,343.69,184750000 -5777,SPX,1989-12-15,350.97,351.86,346.08,350.14,240390000 -5778,SPX,1989-12-14,352.74,352.75,350.08,350.93,178700000 -5779,SPX,1989-12-13,351.7,354.1,351.65,352.75,184660000 -5780,SPX,1989-12-12,348.56,352.21,348.41,351.73,176820000 -5781,SPX,1989-12-11,348.68,348.74,346.39,348.56,147130000 -5782,SPX,1989-12-08,347.6,349.6,347.59,348.69,144910000 -5783,SPX,1989-12-07,348.55,349.84,346.0,347.59,161980000 -5784,SPX,1989-12-06,349.58,349.94,347.91,348.55,145850000 -5785,SPX,1989-12-05,351.41,352.24,349.58,349.58,154640000 -5786,SPX,1989-12-04,350.63,351.51,350.32,351.41,150360000 -5787,SPX,1989-12-01,346.01,351.88,345.99,350.63,199200000 -5788,SPX,1989-11-30,343.6,346.5,343.57,345.99,153200000 -5789,SPX,1989-11-29,345.77,345.77,343.36,343.6,147270000 -5790,SPX,1989-11-28,345.61,346.33,344.41,345.77,153770000 -5791,SPX,1989-11-27,343.98,346.24,343.97,345.61,149390000 -5792,SPX,1989-11-24,341.92,344.24,341.91,343.97,86290000 -5793,SPX,1989-11-22,339.59,341.92,339.59,341.91,145730000 -5794,SPX,1989-11-21,339.35,340.21,337.53,339.59,147900000 -5795,SPX,1989-11-20,341.61,341.9,338.29,339.35,128170000 -5796,SPX,1989-11-17,340.58,342.24,339.85,341.61,151020000 -5797,SPX,1989-11-16,340.54,341.02,338.93,340.58,148370000 -5798,SPX,1989-11-15,338.0,340.54,337.14,340.54,155130000 -5799,SPX,1989-11-14,339.55,340.41,337.06,337.99,143170000 -5800,SPX,1989-11-13,339.08,340.51,337.93,339.55,140750000 -5801,SPX,1989-11-10,336.57,339.1,336.57,339.1,131800000 -5802,SPX,1989-11-09,338.15,338.73,336.21,336.57,143390000 -5803,SPX,1989-11-08,334.81,339.41,334.81,338.15,170150000 -5804,SPX,1989-11-07,332.61,334.82,330.91,334.81,163000000 -5805,SPX,1989-11-06,337.61,337.62,332.33,332.61,135480000 -5806,SPX,1989-11-03,338.48,339.67,337.37,337.62,131500000 -5807,SPX,1989-11-02,341.2,341.2,336.61,338.48,152440000 -5808,SPX,1989-11-01,340.36,341.74,339.79,341.2,154240000 -5809,SPX,1989-10-31,335.08,340.86,335.07,340.36,176100000 -5810,SPX,1989-10-30,335.06,337.04,334.48,335.07,126630000 -5811,SPX,1989-10-27,337.93,337.97,333.26,335.06,170330000 -5812,SPX,1989-10-26,342.5,342.5,337.2,337.93,175240000 -5813,SPX,1989-10-25,343.7,344.51,341.96,342.5,155650000 -5814,SPX,1989-10-24,344.83,344.83,335.13,343.7,237960000 -5815,SPX,1989-10-23,347.11,348.19,344.22,344.83,135860000 -5816,SPX,1989-10-20,347.04,347.57,344.47,347.16,164830000 -5817,SPX,1989-10-19,341.76,348.82,341.76,347.13,198120000 -5818,SPX,1989-10-18,341.16,343.39,339.03,341.76,166900000 -5819,SPX,1989-10-17,342.84,342.85,335.69,341.16,224070000 -5820,SPX,1989-10-16,333.65,342.87,327.12,342.85,416290000 -5821,SPX,1989-10-13,355.39,355.53,332.81,333.65,251170000 -5822,SPX,1989-10-12,356.99,356.99,354.91,355.39,160120000 -5823,SPX,1989-10-11,359.13,359.13,356.08,356.99,164070000 -5824,SPX,1989-10-10,359.8,360.44,358.11,359.13,147560000 -5825,SPX,1989-10-09,358.76,359.86,358.06,359.8,86810000 -5826,SPX,1989-10-06,356.97,359.05,356.97,358.78,172520000 -5827,SPX,1989-10-05,356.94,357.63,356.28,356.97,177890000 -5828,SPX,1989-10-04,354.71,357.49,354.71,356.94,194590000 -5829,SPX,1989-10-03,350.87,354.73,350.85,354.71,182550000 -5830,SPX,1989-10-02,349.15,350.99,348.35,350.87,127410000 -5831,SPX,1989-09-29,348.6,350.31,348.12,349.15,155300000 -5832,SPX,1989-09-28,345.1,348.61,345.1,348.6,164240000 -5833,SPX,1989-09-27,344.33,345.47,342.85,345.1,158400000 -5834,SPX,1989-09-26,344.23,347.02,344.13,344.33,158350000 -5835,SPX,1989-09-25,347.05,347.05,343.7,344.23,121130000 -5836,SPX,1989-09-22,345.7,347.57,345.69,347.05,133350000 -5837,SPX,1989-09-21,346.47,348.46,344.96,345.7,146930000 -5838,SPX,1989-09-20,346.55,347.27,346.18,346.47,136640000 -5839,SPX,1989-09-19,346.73,348.17,346.44,346.55,141610000 -5840,SPX,1989-09-18,345.06,346.84,344.6,346.73,136940000 -5841,SPX,1989-09-15,343.16,345.06,341.37,345.06,234860000 -5842,SPX,1989-09-14,345.46,345.61,342.55,343.16,149250000 -5843,SPX,1989-09-13,348.7,350.1,345.46,345.46,175330000 -5844,SPX,1989-09-12,347.66,349.46,347.5,348.7,142140000 -5845,SPX,1989-09-11,348.76,348.76,345.91,347.66,126020000 -5846,SPX,1989-09-08,348.35,349.18,345.74,348.76,154090000 -5847,SPX,1989-09-07,349.24,350.31,348.15,348.35,160160000 -5848,SPX,1989-09-06,352.56,352.56,347.98,349.24,161800000 -5849,SPX,1989-09-05,353.73,354.13,351.82,352.56,145180000 -5850,SPX,1989-09-01,351.45,353.9,350.88,353.73,133300000 -5851,SPX,1989-08-31,350.65,351.45,350.21,351.45,144820000 -5852,SPX,1989-08-30,349.84,352.27,348.66,350.65,174350000 -5853,SPX,1989-08-29,352.09,352.12,348.86,349.84,175210000 -5854,SPX,1989-08-28,350.52,352.09,349.08,352.09,131180000 -5855,SPX,1989-08-25,351.52,352.73,350.09,350.52,165930000 -5856,SPX,1989-08-24,344.7,351.52,344.7,351.52,225520000 -5857,SPX,1989-08-23,341.19,344.8,341.19,344.7,159640000 -5858,SPX,1989-08-22,340.67,341.25,339.0,341.19,141930000 -5859,SPX,1989-08-21,346.03,346.25,340.55,340.67,136800000 -5860,SPX,1989-08-18,344.45,346.03,343.89,346.03,145810000 -5861,SPX,1989-08-17,345.66,346.39,342.97,344.45,157560000 -5862,SPX,1989-08-16,344.71,346.37,344.71,345.66,150060000 -5863,SPX,1989-08-15,343.06,345.03,343.05,344.71,148770000 -5864,SPX,1989-08-14,344.71,345.44,341.96,343.06,142010000 -5865,SPX,1989-08-11,348.28,351.18,344.01,344.74,197550000 -5866,SPX,1989-08-10,346.94,349.78,345.31,348.25,198660000 -5867,SPX,1989-08-09,349.3,351.0,346.86,346.94,209900000 -5868,SPX,1989-08-08,349.41,349.84,348.28,349.35,200340000 -5869,SPX,1989-08-07,343.92,349.42,343.91,349.41,197580000 -5870,SPX,1989-08-04,344.74,345.42,342.6,343.92,169750000 -5871,SPX,1989-08-03,344.34,345.22,343.81,344.74,168690000 -5872,SPX,1989-08-02,343.75,344.34,342.47,344.34,181760000 -5873,SPX,1989-08-01,346.08,347.99,342.93,343.75,225280000 -5874,SPX,1989-07-31,342.13,346.08,342.02,346.08,166650000 -5875,SPX,1989-07-28,341.94,342.96,341.3,342.15,180610000 -5876,SPX,1989-07-27,338.05,342.0,338.05,341.99,213680000 -5877,SPX,1989-07-26,333.88,338.05,333.19,338.05,188270000 -5878,SPX,1989-07-25,333.67,336.29,332.6,333.88,179270000 -5879,SPX,1989-07-24,335.9,335.9,333.44,333.67,136260000 -5880,SPX,1989-07-21,333.5,335.91,332.46,335.9,174880000 -5881,SPX,1989-07-20,335.74,337.4,333.22,333.51,204590000 -5882,SPX,1989-07-19,331.37,335.73,331.35,335.73,215740000 -5883,SPX,1989-07-18,332.42,332.44,330.75,331.35,152350000 -5884,SPX,1989-07-17,331.78,333.02,331.02,332.44,131960000 -5885,SPX,1989-07-14,329.96,331.89,327.13,331.84,183480000 -5886,SPX,1989-07-13,329.81,330.37,329.08,329.95,153820000 -5887,SPX,1989-07-12,328.78,330.39,327.92,329.81,160550000 -5888,SPX,1989-07-11,327.07,330.42,327.07,328.78,171590000 -5889,SPX,1989-07-10,324.93,327.07,324.91,327.07,131870000 -5890,SPX,1989-07-07,321.55,325.87,321.08,324.91,166430000 -5891,SPX,1989-07-06,320.64,321.55,320.45,321.55,140450000 -5892,SPX,1989-07-05,319.23,321.22,317.26,320.64,127710000 -5893,SPX,1989-07-03,317.98,319.27,317.27,319.23,68870000 -5894,SPX,1989-06-30,319.67,319.97,314.38,317.98,170490000 -5895,SPX,1989-06-29,325.81,325.81,319.54,319.68,167100000 -5896,SPX,1989-06-28,328.44,328.44,324.3,325.81,158470000 -5897,SPX,1989-06-27,326.6,329.19,326.59,328.44,171090000 -5898,SPX,1989-06-26,328.0,328.15,326.31,326.6,143600000 -5899,SPX,1989-06-23,322.32,328.0,322.32,328.0,198720000 -5900,SPX,1989-06-22,320.48,322.34,320.2,322.32,176510000 -5901,SPX,1989-06-21,321.25,321.87,319.25,320.48,168830000 -5902,SPX,1989-06-20,321.89,322.78,321.03,321.25,167650000 -5903,SPX,1989-06-19,321.35,321.89,320.4,321.89,130720000 -5904,SPX,1989-06-16,319.96,321.36,318.69,321.35,244510000 -5905,SPX,1989-06-15,323.83,323.83,319.21,320.08,179480000 -5906,SPX,1989-06-14,323.91,324.89,322.8,323.83,170540000 -5907,SPX,1989-06-13,326.24,326.24,322.96,323.91,164870000 -5908,SPX,1989-06-12,326.69,326.69,323.73,326.24,151460000 -5909,SPX,1989-06-09,326.75,327.32,325.16,326.69,173240000 -5910,SPX,1989-06-08,326.95,327.37,325.92,326.75,212310000 -5911,SPX,1989-06-07,324.24,327.39,324.24,326.95,213710000 -5912,SPX,1989-06-06,322.03,324.48,321.27,324.24,187570000 -5913,SPX,1989-06-05,325.52,325.93,322.02,322.03,163420000 -5914,SPX,1989-06-02,321.97,325.63,321.97,325.52,229140000 -5915,SPX,1989-06-01,320.51,322.57,320.01,321.97,223160000 -5916,SPX,1989-05-31,319.05,321.3,318.68,320.52,162530000 -5917,SPX,1989-05-30,321.59,322.53,317.83,319.05,151780000 -5918,SPX,1989-05-26,319.17,321.59,319.14,321.59,143120000 -5919,SPX,1989-05-25,319.14,319.6,318.42,319.17,154470000 -5920,SPX,1989-05-24,318.32,319.14,317.58,319.14,178600000 -5921,SPX,1989-05-23,321.98,321.98,318.2,318.32,187690000 -5922,SPX,1989-05-22,321.24,323.06,320.45,321.98,185010000 -5923,SPX,1989-05-19,317.97,321.38,317.97,321.24,242410000 -5924,SPX,1989-05-18,317.48,318.52,316.54,317.97,177480000 -5925,SPX,1989-05-17,315.28,317.94,315.11,317.48,191210000 -5926,SPX,1989-05-16,316.16,316.16,314.99,315.28,173100000 -5927,SPX,1989-05-15,313.84,316.16,313.84,316.16,179350000 -5928,SPX,1989-05-12,306.95,313.84,306.95,313.84,221490000 -5929,SPX,1989-05-11,305.8,307.34,305.8,306.95,151620000 -5930,SPX,1989-05-10,305.19,306.25,304.85,305.8,146000000 -5931,SPX,1989-05-09,306.0,306.99,304.06,305.19,150090000 -5932,SPX,1989-05-08,307.61,307.61,304.74,306.0,135130000 -5933,SPX,1989-05-05,307.77,310.69,306.98,307.61,180810000 -5934,SPX,1989-05-04,308.16,308.4,307.32,307.77,153130000 -5935,SPX,1989-05-03,308.12,308.52,307.11,308.16,171690000 -5936,SPX,1989-05-02,309.13,310.45,308.12,308.12,172560000 -5937,SPX,1989-05-01,309.64,309.64,307.4,309.12,138050000 -5938,SPX,1989-04-28,309.58,309.65,308.48,309.64,158390000 -5939,SPX,1989-04-27,306.93,310.45,306.93,309.58,191170000 -5940,SPX,1989-04-26,306.78,307.3,306.07,306.93,146090000 -5941,SPX,1989-04-25,308.69,309.65,306.74,306.75,165430000 -5942,SPX,1989-04-24,309.61,309.61,307.83,308.69,142100000 -5943,SPX,1989-04-21,306.19,309.61,306.19,309.61,187310000 -5944,SPX,1989-04-20,307.15,307.96,304.53,306.19,175970000 -5945,SPX,1989-04-19,306.02,307.68,305.36,307.15,191510000 -5946,SPX,1989-04-18,301.72,306.25,301.72,306.02,208650000 -5947,SPX,1989-04-17,301.36,302.01,300.71,301.72,128540000 -5948,SPX,1989-04-14,296.4,301.38,296.4,301.36,169780000 -5949,SPX,1989-04-13,298.99,299.0,296.27,296.4,141590000 -5950,SPX,1989-04-12,298.49,299.81,298.49,298.99,165200000 -5951,SPX,1989-04-11,297.11,298.87,297.11,298.49,146830000 -5952,SPX,1989-04-10,297.16,297.94,296.85,297.11,123990000 -5953,SPX,1989-04-07,295.29,297.62,294.35,297.16,156950000 -5954,SPX,1989-04-06,296.22,296.24,294.52,295.29,146530000 -5955,SPX,1989-04-05,295.31,296.43,295.28,296.24,165880000 -5956,SPX,1989-04-04,296.4,296.4,294.72,295.31,160680000 -5957,SPX,1989-04-03,294.87,297.04,294.62,296.39,164660000 -5958,SPX,1989-03-31,292.52,294.96,292.52,294.87,170960000 -5959,SPX,1989-03-30,292.35,293.8,291.5,292.52,159950000 -5960,SPX,1989-03-29,291.59,292.75,291.42,292.35,144240000 -5961,SPX,1989-03-28,290.57,292.32,290.57,291.59,146420000 -5962,SPX,1989-03-27,288.98,290.57,288.07,290.57,112960000 -5963,SPX,1989-03-23,290.49,291.51,288.56,288.98,153750000 -5964,SPX,1989-03-22,291.33,291.46,289.9,290.49,146570000 -5965,SPX,1989-03-21,289.92,292.38,289.92,291.33,142010000 -5966,SPX,1989-03-20,292.69,292.69,288.56,289.92,151260000 -5967,SPX,1989-03-17,299.44,299.44,291.08,292.69,242900000 -5968,SPX,1989-03-16,296.67,299.99,296.66,299.44,196040000 -5969,SPX,1989-03-15,295.14,296.78,295.14,296.67,167070000 -5970,SPX,1989-03-14,295.32,296.29,294.63,295.14,139970000 -5971,SPX,1989-03-13,292.88,296.18,292.88,295.32,140460000 -5972,SPX,1989-03-10,293.93,293.93,291.6,292.88,146830000 -5973,SPX,1989-03-09,294.08,294.69,293.85,293.93,143160000 -5974,SPX,1989-03-08,293.87,295.62,293.51,294.08,167620000 -5975,SPX,1989-03-07,294.81,295.16,293.5,293.87,172500000 -5976,SPX,1989-03-06,291.2,294.81,291.18,294.81,168880000 -5977,SPX,1989-03-03,289.94,291.18,289.44,291.18,151790000 -5978,SPX,1989-03-02,287.11,290.32,287.11,289.95,161980000 -5979,SPX,1989-03-01,288.86,290.28,286.46,287.11,177210000 -5980,SPX,1989-02-28,287.82,289.42,287.63,288.86,147430000 -5981,SPX,1989-02-27,287.13,288.12,286.26,287.82,139900000 -5982,SPX,1989-02-24,292.05,292.05,287.13,287.13,160680000 -5983,SPX,1989-02-23,290.91,292.05,289.83,292.05,150370000 -5984,SPX,1989-02-22,295.98,295.98,290.76,290.91,163140000 -5985,SPX,1989-02-21,296.76,297.04,295.16,295.98,141950000 -5986,SPX,1989-02-17,294.81,297.12,294.69,296.76,159520000 -5987,SPX,1989-02-16,294.24,295.15,294.22,294.81,177450000 -5988,SPX,1989-02-15,291.81,294.42,291.49,294.24,154220000 -5989,SPX,1989-02-14,292.54,294.37,291.41,291.81,150610000 -5990,SPX,1989-02-13,292.02,293.07,290.88,292.54,143520000 -5991,SPX,1989-02-10,296.06,296.06,291.96,292.02,173560000 -5992,SPX,1989-02-09,298.65,298.79,295.16,296.06,224220000 -5993,SPX,1989-02-08,299.62,300.57,298.41,298.65,189420000 -5994,SPX,1989-02-07,296.04,300.34,295.78,299.63,217260000 -5995,SPX,1989-02-06,296.97,296.99,294.96,296.04,150980000 -5996,SPX,1989-02-03,296.84,297.66,296.15,296.97,172980000 -5997,SPX,1989-02-02,297.09,297.92,295.81,296.84,183430000 -5998,SPX,1989-02-01,297.47,298.33,296.22,297.09,215640000 -5999,SPX,1989-01-31,294.99,297.51,293.57,297.47,194050000 -6000,SPX,1989-01-30,293.82,295.13,293.54,294.99,167830000 -6001,SPX,1989-01-27,291.69,296.08,291.69,293.82,254870000 -6002,SPX,1989-01-26,289.14,292.62,288.13,291.69,212250000 -6003,SPX,1989-01-25,288.49,289.15,287.97,289.14,183610000 -6004,SPX,1989-01-24,284.5,288.49,284.5,288.49,189620000 -6005,SPX,1989-01-23,287.85,287.98,284.5,284.5,141640000 -6006,SPX,1989-01-20,286.9,287.04,285.75,286.63,166120000 -6007,SPX,1989-01-19,286.53,287.9,286.14,286.91,192030000 -6008,SPX,1989-01-18,283.55,286.87,282.65,286.53,187450000 -6009,SPX,1989-01-17,284.14,284.14,283.06,283.55,143930000 -6010,SPX,1989-01-16,283.87,284.88,283.63,284.14,117380000 -6011,SPX,1989-01-13,283.17,284.12,282.71,283.87,132320000 -6012,SPX,1989-01-12,282.01,284.63,282.01,283.17,183000000 -6013,SPX,1989-01-11,280.38,282.01,280.21,282.01,148950000 -6014,SPX,1989-01-10,280.98,281.58,279.44,280.38,140420000 -6015,SPX,1989-01-09,280.67,281.89,280.32,280.98,163180000 -6016,SPX,1989-01-06,280.01,282.06,280.01,280.67,161330000 -6017,SPX,1989-01-05,279.43,281.51,279.43,280.01,174040000 -6018,SPX,1989-01-04,275.31,279.75,275.31,279.43,149700000 -6019,SPX,1989-01-03,277.72,277.72,273.81,275.31,128500000 -6020,SPX,1988-12-30,279.39,279.78,277.72,277.72,127210000 -6021,SPX,1988-12-29,277.08,279.42,277.08,279.4,131290000 -6022,SPX,1988-12-28,276.83,277.55,276.17,277.08,110630000 -6023,SPX,1988-12-27,277.87,278.09,276.74,276.83,87490000 -6024,SPX,1988-12-23,276.87,277.99,276.87,277.87,81760000 -6025,SPX,1988-12-22,277.38,277.89,276.86,276.87,150510000 -6026,SPX,1988-12-21,277.47,277.83,276.3,277.38,147250000 -6027,SPX,1988-12-20,278.91,280.45,277.47,277.47,161090000 -6028,SPX,1988-12-19,276.29,279.31,275.61,278.91,162250000 -6029,SPX,1988-12-16,274.28,276.29,274.28,276.29,196480000 -6030,SPX,1988-12-15,275.32,275.62,274.01,274.28,136820000 -6031,SPX,1988-12-14,276.31,276.31,274.58,275.31,132350000 -6032,SPX,1988-12-13,276.52,276.52,274.58,276.31,132340000 -6033,SPX,1988-12-12,277.03,278.82,276.52,276.52,124160000 -6034,SPX,1988-12-09,276.57,277.82,276.34,277.03,133770000 -6035,SPX,1988-12-08,278.13,278.13,276.55,276.59,124150000 -6036,SPX,1988-12-07,277.59,279.01,277.34,278.13,148360000 -6037,SPX,1988-12-06,274.93,277.89,274.62,277.59,158340000 -6038,SPX,1988-12-05,274.93,275.62,271.81,274.93,144660000 -6039,SPX,1988-12-02,272.49,272.49,270.47,271.81,124610000 -6040,SPX,1988-12-01,273.68,273.7,272.27,272.49,129380000 -6041,SPX,1988-11-30,270.91,274.36,270.9,273.7,157810000 -6042,SPX,1988-11-29,268.6,271.31,268.13,270.91,127420000 -6043,SPX,1988-11-28,267.22,268.98,266.97,268.64,123480000 -6044,SPX,1988-11-25,268.99,269.0,266.47,267.23,72090000 -6045,SPX,1988-11-23,267.22,269.56,267.21,269.0,112010000 -6046,SPX,1988-11-22,266.19,267.85,265.42,267.21,127000000 -6047,SPX,1988-11-21,266.35,266.47,263.41,266.22,120430000 -6048,SPX,1988-11-18,264.6,266.62,264.6,266.47,119320000 -6049,SPX,1988-11-17,264.61,265.63,263.45,264.6,141280000 -6050,SPX,1988-11-16,268.41,268.41,262.85,263.82,161710000 -6051,SPX,1988-11-15,267.73,268.75,267.72,268.34,115170000 -6052,SPX,1988-11-14,267.93,269.25,266.79,267.72,142900000 -6053,SPX,1988-11-11,273.65,273.69,267.92,267.92,135500000 -6054,SPX,1988-11-10,273.32,274.37,272.98,273.69,128920000 -6055,SPX,1988-11-09,275.14,275.15,272.15,273.33,153140000 -6056,SPX,1988-11-08,273.95,275.8,273.93,275.15,141660000 -6057,SPX,1988-11-07,276.3,276.31,273.62,273.93,133870000 -6058,SPX,1988-11-04,279.11,279.2,276.31,276.31,143580000 -6059,SPX,1988-11-03,279.04,280.37,279.04,279.2,152980000 -6060,SPX,1988-11-02,279.07,279.45,277.08,279.06,161300000 -6061,SPX,1988-11-01,278.97,279.57,278.01,279.06,151250000 -6062,SPX,1988-10-31,278.54,279.39,277.14,278.97,143460000 -6063,SPX,1988-10-28,277.29,279.48,277.28,278.53,146300000 -6064,SPX,1988-10-27,281.35,281.38,276.0,277.28,196540000 -6065,SPX,1988-10-26,282.37,282.52,280.54,281.38,181550000 -6066,SPX,1988-10-25,282.28,282.84,281.87,282.38,155190000 -6067,SPX,1988-10-24,283.63,283.95,282.28,282.28,170590000 -6068,SPX,1988-10-21,282.88,283.66,281.16,283.66,195410000 -6069,SPX,1988-10-20,276.97,282.88,276.93,282.88,189580000 -6070,SPX,1988-10-19,279.4,280.53,274.41,276.97,186350000 -6071,SPX,1988-10-18,276.43,279.39,276.41,279.38,162500000 -6072,SPX,1988-10-17,275.48,276.65,275.01,276.41,119290000 -6073,SPX,1988-10-14,275.27,277.01,274.08,275.5,160240000 -6074,SPX,1988-10-13,273.95,275.83,273.39,275.22,154530000 -6075,SPX,1988-10-12,277.91,277.93,273.05,273.98,154840000 -6076,SPX,1988-10-11,278.15,278.24,276.33,277.93,140900000 -6077,SPX,1988-10-10,278.06,278.69,277.1,278.24,124660000 -6078,SPX,1988-10-07,272.38,278.07,272.37,278.07,216390000 -6079,SPX,1988-10-06,271.87,272.39,271.3,272.39,153570000 -6080,SPX,1988-10-05,270.63,272.45,270.08,271.86,175130000 -6081,SPX,1988-10-04,271.37,271.79,270.34,270.62,157760000 -6082,SPX,1988-10-03,271.89,271.91,268.84,271.38,130380000 -6083,SPX,1988-09-30,272.55,274.87,271.66,271.91,175750000 -6084,SPX,1988-09-29,269.09,273.02,269.08,272.59,155790000 -6085,SPX,1988-09-28,268.22,269.08,267.77,269.08,113720000 -6086,SPX,1988-09-27,268.89,269.36,268.01,268.26,113010000 -6087,SPX,1988-09-26,269.77,269.8,268.61,268.88,116420000 -6088,SPX,1988-09-23,269.16,270.31,268.28,269.76,145100000 -6089,SPX,1988-09-22,270.19,270.58,268.26,269.18,150670000 -6090,SPX,1988-09-21,269.76,270.64,269.48,270.16,127400000 -6091,SPX,1988-09-20,268.83,270.07,268.5,269.73,142220000 -6092,SPX,1988-09-19,270.64,270.65,267.41,268.82,135770000 -6093,SPX,1988-09-16,268.13,270.81,267.33,270.65,211110000 -6094,SPX,1988-09-15,269.3,269.78,268.03,268.13,161210000 -6095,SPX,1988-09-14,267.5,269.47,267.41,269.31,177220000 -6096,SPX,1988-09-13,266.45,267.43,265.22,267.43,162490000 -6097,SPX,1988-09-12,266.85,267.64,266.22,266.47,114880000 -6098,SPX,1988-09-09,265.88,268.26,263.66,266.84,141540000 -6099,SPX,1988-09-08,265.87,266.54,264.88,265.88,149380000 -6100,SPX,1988-09-07,265.62,266.98,264.93,265.87,139590000 -6101,SPX,1988-09-06,264.42,265.94,264.4,265.59,122250000 -6102,SPX,1988-09-02,258.35,264.9,258.35,264.48,159840000 -6103,SPX,1988-09-01,261.52,261.52,256.98,258.35,144090000 -6104,SPX,1988-08-31,262.51,263.8,261.21,261.52,130480000 -6105,SPX,1988-08-30,262.33,263.18,261.53,262.51,108720000 -6106,SPX,1988-08-29,259.68,262.56,259.68,262.33,99280000 -6107,SPX,1988-08-26,259.18,260.15,258.87,259.68,89240000 -6108,SPX,1988-08-25,261.1,261.13,257.56,259.18,127640000 -6109,SPX,1988-08-24,257.16,261.13,257.09,261.13,127800000 -6110,SPX,1988-08-23,256.99,257.86,256.53,257.09,119540000 -6111,SPX,1988-08-22,260.24,260.71,256.94,256.98,122250000 -6112,SPX,1988-08-19,261.05,262.27,260.23,260.24,122370000 -6113,SPX,1988-08-18,260.76,262.76,260.75,261.03,139820000 -6114,SPX,1988-08-17,260.57,261.84,259.33,260.77,169500000 -6115,SPX,1988-08-16,258.68,262.61,257.5,260.56,162790000 -6116,SPX,1988-08-15,262.49,262.55,258.68,258.69,128560000 -6117,SPX,1988-08-12,262.7,262.94,261.37,262.55,176960000 -6118,SPX,1988-08-11,261.92,262.77,260.34,262.75,173000000 -6119,SPX,1988-08-10,266.43,266.49,261.03,261.9,200950000 -6120,SPX,1988-08-09,270.0,270.2,265.06,266.49,200710000 -6121,SPX,1988-08-08,271.13,272.47,269.93,269.98,148800000 -6122,SPX,1988-08-05,271.7,271.93,270.08,271.15,113400000 -6123,SPX,1988-08-04,273.0,274.2,271.77,271.93,157240000 -6124,SPX,1988-08-03,272.03,273.42,271.15,272.98,203590000 -6125,SPX,1988-08-02,272.19,273.68,270.37,272.06,166660000 -6126,SPX,1988-08-01,272.03,272.8,271.21,272.21,138170000 -6127,SPX,1988-07-29,266.04,272.02,266.02,272.02,192340000 -6128,SPX,1988-07-28,262.52,266.55,262.5,266.02,154570000 -6129,SPX,1988-07-27,265.18,265.83,262.48,262.5,135890000 -6130,SPX,1988-07-26,264.7,266.09,264.32,265.19,121960000 -6131,SPX,1988-07-25,263.49,265.17,263.03,264.68,215140000 -6132,SPX,1988-07-22,266.65,266.66,263.29,263.5,148880000 -6133,SPX,1988-07-21,269.99,270.0,266.66,266.66,149460000 -6134,SPX,1988-07-20,268.52,270.24,268.47,270.0,151990000 -6135,SPX,1988-07-19,270.49,271.21,267.01,268.47,144110000 -6136,SPX,1988-07-18,271.99,272.05,268.66,270.51,156210000 -6137,SPX,1988-07-15,270.23,272.06,269.53,272.05,199710000 -6138,SPX,1988-07-14,269.33,270.69,268.58,270.26,172410000 -6139,SPX,1988-07-13,267.87,269.46,266.12,269.32,218930000 -6140,SPX,1988-07-12,270.54,270.7,266.96,267.85,161650000 -6141,SPX,1988-07-11,270.03,271.64,270.02,270.55,123300000 -6142,SPX,1988-07-08,271.76,272.31,269.86,270.02,136070000 -6143,SPX,1988-07-07,272.0,272.05,269.31,271.78,156100000 -6144,SPX,1988-07-06,275.8,276.36,269.92,272.02,189630000 -6145,SPX,1988-07-05,271.78,275.81,270.51,275.81,171790000 -6146,SPX,1988-07-01,273.5,273.8,270.78,271.78,238330000 -6147,SPX,1988-06-30,271.0,273.51,270.97,273.5,227410000 -6148,SPX,1988-06-29,272.32,273.01,269.49,270.98,159590000 -6149,SPX,1988-06-28,269.07,272.8,269.06,272.31,152370000 -6150,SPX,1988-06-27,273.78,273.79,268.85,269.06,264410000 -6151,SPX,1988-06-24,274.81,275.19,273.53,273.78,179880000 -6152,SPX,1988-06-23,275.62,275.89,274.26,274.82,185770000 -6153,SPX,1988-06-22,271.69,276.88,271.67,275.66,217510000 -6154,SPX,1988-06-21,268.95,271.67,267.52,271.67,155060000 -6155,SPX,1988-06-20,270.67,270.68,268.59,268.94,116750000 -6156,SPX,1988-06-17,269.79,270.77,268.09,270.68,343920000 -6157,SPX,1988-06-16,274.44,274.45,268.76,269.77,161550000 -6158,SPX,1988-06-15,274.29,274.45,272.75,274.45,150260000 -6159,SPX,1988-06-14,271.58,276.14,271.44,274.3,227150000 -6160,SPX,1988-06-13,271.28,271.94,270.53,271.43,125310000 -6161,SPX,1988-06-10,270.22,273.21,270.2,271.26,155710000 -6162,SPX,1988-06-09,271.5,272.29,270.19,270.2,235160000 -6163,SPX,1988-06-08,265.32,272.01,265.17,271.52,310030000 -6164,SPX,1988-06-07,267.02,267.28,264.5,265.17,168710000 -6165,SPX,1988-06-06,266.46,267.05,264.97,267.05,152460000 -6166,SPX,1988-06-03,265.34,267.11,264.42,266.45,189600000 -6167,SPX,1988-06-02,266.65,266.71,264.12,265.33,193540000 -6168,SPX,1988-06-01,262.16,267.43,262.1,266.69,234560000 -6169,SPX,1988-05-31,253.44,262.16,253.42,262.16,247610000 -6170,SPX,1988-05-27,254.62,254.63,252.74,253.42,133590000 -6171,SPX,1988-05-26,253.75,254.98,253.52,254.63,164260000 -6172,SPX,1988-05-25,253.52,255.34,253.51,253.76,138310000 -6173,SPX,1988-05-24,250.84,253.51,250.83,253.51,139930000 -6174,SPX,1988-05-23,253.0,253.02,249.82,250.83,102640000 -6175,SPX,1988-05-20,252.61,253.7,251.79,253.02,120600000 -6176,SPX,1988-05-19,251.36,252.57,248.85,252.57,165160000 -6177,SPX,1988-05-18,255.4,255.67,250.73,251.35,209420000 -6178,SPX,1988-05-17,258.72,260.2,255.35,255.39,133850000 -6179,SPX,1988-05-16,256.75,258.71,256.28,258.71,155010000 -6180,SPX,1988-05-13,253.88,256.83,253.85,256.78,147240000 -6181,SPX,1988-05-12,253.32,254.87,253.31,253.85,143880000 -6182,SPX,1988-05-11,257.6,257.62,252.32,253.31,176720000 -6183,SPX,1988-05-10,256.53,258.3,255.93,257.62,131200000 -6184,SPX,1988-05-09,257.47,258.22,255.45,256.54,166320000 -6185,SPX,1988-05-06,258.8,260.31,257.03,257.48,129080000 -6186,SPX,1988-05-05,260.3,260.32,258.13,258.79,171840000 -6187,SPX,1988-05-04,263.05,263.23,260.31,260.32,141320000 -6188,SPX,1988-05-03,261.55,263.7,261.55,263.0,176920000 -6189,SPX,1988-05-02,261.36,261.56,259.99,261.56,136470000 -6190,SPX,1988-04-29,262.59,262.61,259.97,261.33,135620000 -6191,SPX,1988-04-28,263.79,263.8,262.22,262.61,128680000 -6192,SPX,1988-04-27,263.94,265.09,263.45,263.8,133810000 -6193,SPX,1988-04-26,262.45,265.06,262.18,263.93,152300000 -6194,SPX,1988-04-25,260.15,263.29,260.14,262.51,156950000 -6195,SPX,1988-04-22,256.45,261.16,256.42,260.14,152520000 -6196,SPX,1988-04-21,256.15,260.44,254.71,256.42,168440000 -6197,SPX,1988-04-20,257.91,258.54,256.12,256.13,147590000 -6198,SPX,1988-04-19,259.24,262.38,257.91,257.92,161910000 -6199,SPX,1988-04-18,259.75,259.81,258.03,259.21,144650000 -6200,SPX,1988-04-15,259.74,260.39,255.97,259.77,234160000 -6201,SPX,1988-04-14,271.55,271.57,259.37,259.75,211810000 -6202,SPX,1988-04-13,271.33,271.7,269.23,271.58,185120000 -6203,SPX,1988-04-12,269.88,272.05,269.66,271.37,146400000 -6204,SPX,1988-04-11,269.43,270.41,268.61,270.16,146370000 -6205,SPX,1988-04-08,266.15,270.22,266.11,269.43,169300000 -6206,SPX,1988-04-07,265.51,267.32,265.22,266.16,177840000 -6207,SPX,1988-04-06,258.52,265.5,258.22,265.49,189760000 -6208,SPX,1988-04-05,256.1,258.52,256.03,258.51,135290000 -6209,SPX,1988-04-04,258.89,259.06,255.68,256.09,182240000 -6210,SPX,1988-03-31,258.03,259.03,256.16,258.89,139870000 -6211,SPX,1988-03-30,260.06,261.59,257.92,258.07,151810000 -6212,SPX,1988-03-29,258.11,260.86,258.06,260.07,152690000 -6213,SPX,1988-03-28,258.5,258.51,256.07,258.06,142820000 -6214,SPX,1988-03-25,263.34,263.44,258.12,258.51,163170000 -6215,SPX,1988-03-24,268.91,268.91,262.48,263.35,184910000 -6216,SPX,1988-03-23,268.81,269.79,268.01,268.91,167370000 -6217,SPX,1988-03-22,268.73,269.61,267.9,268.84,142000000 -6218,SPX,1988-03-21,271.1,271.12,267.42,268.74,128830000 -6219,SPX,1988-03-18,271.22,272.64,269.76,271.12,245750000 -6220,SPX,1988-03-17,268.66,271.22,268.65,271.22,211920000 -6221,SPX,1988-03-16,266.11,268.68,264.81,268.65,153590000 -6222,SPX,1988-03-15,266.34,266.41,264.92,266.13,133170000 -6223,SPX,1988-03-14,264.93,266.55,264.52,266.37,131890000 -6224,SPX,1988-03-11,263.85,264.94,261.27,264.94,200020000 -6225,SPX,1988-03-10,269.07,269.35,263.8,263.84,197260000 -6226,SPX,1988-03-09,269.46,270.76,268.65,269.06,210900000 -6227,SPX,1988-03-08,267.38,270.06,267.38,269.43,237680000 -6228,SPX,1988-03-07,267.28,267.69,265.94,267.38,152980000 -6229,SPX,1988-03-04,267.87,268.4,264.72,267.3,201410000 -6230,SPX,1988-03-03,267.98,268.4,266.82,267.88,203310000 -6231,SPX,1988-03-02,267.23,268.75,267.0,267.98,199630000 -6232,SPX,1988-03-01,267.82,267.95,265.39,267.22,199990000 -6233,SPX,1988-02-29,262.46,267.82,262.46,267.82,236050000 -6234,SPX,1988-02-26,261.56,263.0,261.38,262.46,158060000 -6235,SPX,1988-02-25,264.39,267.75,261.05,261.58,213490000 -6236,SPX,1988-02-24,265.01,266.25,263.87,264.43,212730000 -6237,SPX,1988-02-23,265.62,266.12,263.11,265.02,192260000 -6238,SPX,1988-02-22,261.6,266.06,260.88,265.64,178930000 -6239,SPX,1988-02-19,257.9,261.61,257.62,261.61,180300000 -6240,SPX,1988-02-18,258.82,259.6,256.9,257.91,151430000 -6241,SPX,1988-02-17,259.94,261.47,257.83,259.21,176830000 -6242,SPX,1988-02-16,257.61,259.84,256.57,259.83,135380000 -6243,SPX,1988-02-12,255.95,258.86,255.85,257.63,177190000 -6244,SPX,1988-02-11,256.63,257.77,255.12,255.95,200760000 -6245,SPX,1988-02-10,251.74,256.92,251.72,256.66,187980000 -6246,SPX,1988-02-09,249.11,251.72,248.66,251.72,162350000 -6247,SPX,1988-02-08,250.95,250.96,247.82,249.1,168850000 -6248,SPX,1988-02-05,252.22,253.85,250.9,250.96,161310000 -6249,SPX,1988-02-04,252.2,253.03,250.34,252.21,186490000 -6250,SPX,1988-02-03,255.56,256.98,250.56,252.21,237270000 -6251,SPX,1988-02-02,255.05,256.08,252.8,255.57,164920000 -6252,SPX,1988-02-01,257.05,258.27,254.93,255.04,210660000 -6253,SPX,1988-01-29,253.31,257.07,252.7,257.07,211880000 -6254,SPX,1988-01-28,249.39,253.66,249.38,253.29,166430000 -6255,SPX,1988-01-27,249.58,253.02,248.5,249.38,176360000 -6256,SPX,1988-01-26,252.13,252.17,249.1,249.57,138380000 -6257,SPX,1988-01-25,246.53,252.87,246.5,252.17,275250000 -6258,SPX,1988-01-22,243.14,246.5,243.14,246.5,147050000 -6259,SPX,1988-01-21,242.65,244.25,240.17,243.14,158080000 -6260,SPX,1988-01-20,249.31,249.32,241.14,242.63,181660000 -6261,SPX,1988-01-19,251.84,253.33,248.75,249.32,153550000 -6262,SPX,1988-01-18,252.05,252.86,249.98,251.88,135100000 -6263,SPX,1988-01-15,246.02,253.65,245.88,252.05,197940000 -6264,SPX,1988-01-14,245.83,247.0,243.97,245.88,140570000 -6265,SPX,1988-01-13,245.41,249.25,241.41,245.81,154020000 -6266,SPX,1988-01-12,247.44,247.49,240.46,245.42,165730000 -6267,SPX,1988-01-11,243.38,247.51,241.07,247.49,158980000 -6268,SPX,1988-01-08,261.05,261.07,242.95,243.4,197300000 -6269,SPX,1988-01-07,258.87,261.32,256.18,261.07,175360000 -6270,SPX,1988-01-06,258.64,259.79,257.18,258.89,169730000 -6271,SPX,1988-01-05,255.95,261.78,255.95,258.63,209520000 -6272,SPX,1988-01-04,247.1,256.44,247.08,255.94,181810000 -6273,SPX,1987-12-31,247.84,247.86,245.22,247.08,170140000 -6274,SPX,1987-12-30,244.63,248.06,244.59,247.86,149230000 -6275,SPX,1987-12-29,245.58,245.88,244.28,244.59,111580000 -6276,SPX,1987-12-28,252.01,252.02,244.19,245.57,131220000 -6277,SPX,1987-12-24,253.13,253.16,251.68,252.03,108800000 -6278,SPX,1987-12-23,249.96,253.35,249.95,253.16,203110000 -6279,SPX,1987-12-22,249.56,249.97,247.01,249.95,192650000 -6280,SPX,1987-12-21,249.14,250.25,248.3,249.54,161790000 -6281,SPX,1987-12-18,243.01,249.18,243.01,249.16,276220000 -6282,SPX,1987-12-17,248.08,248.6,242.96,242.98,191780000 -6283,SPX,1987-12-16,242.81,248.11,242.8,248.08,193820000 -6284,SPX,1987-12-15,242.19,245.59,241.31,242.81,214970000 -6285,SPX,1987-12-14,235.3,242.34,235.04,242.19,187680000 -6286,SPX,1987-12-11,233.6,235.48,233.35,235.32,151680000 -6287,SPX,1987-12-10,238.89,240.05,233.4,233.57,188960000 -6288,SPX,1987-12-09,234.91,240.09,233.83,238.89,231430000 -6289,SPX,1987-12-08,228.77,234.92,228.69,234.91,227310000 -6290,SPX,1987-12-07,223.98,228.77,223.92,228.76,146660000 -6291,SPX,1987-12-04,225.2,225.77,221.24,223.92,184800000 -6292,SPX,1987-12-03,233.46,233.9,225.21,225.21,204160000 -6293,SPX,1987-12-02,232.01,234.56,230.31,233.45,148890000 -6294,SPX,1987-12-01,230.32,234.02,230.3,232.0,149870000 -6295,SPX,1987-11-30,240.27,240.34,225.75,230.3,268910000 -6296,SPX,1987-11-27,244.11,244.12,240.34,240.34,86360000 -6297,SPX,1987-11-25,246.42,246.54,244.08,244.1,139780000 -6298,SPX,1987-11-24,242.98,247.9,242.98,246.39,199520000 -6299,SPX,1987-11-23,242.0,242.99,240.5,242.99,143160000 -6300,SPX,1987-11-20,240.04,242.01,235.89,242.0,189170000 -6301,SPX,1987-11-19,245.54,245.55,239.7,240.05,157140000 -6302,SPX,1987-11-18,243.09,245.55,240.67,245.55,158270000 -6303,SPX,1987-11-17,246.73,246.76,240.81,243.04,148240000 -6304,SPX,1987-11-16,245.69,249.54,244.98,246.76,164340000 -6305,SPX,1987-11-13,248.54,249.42,245.64,245.64,174920000 -6306,SPX,1987-11-12,241.93,249.9,241.9,248.52,206280000 -6307,SPX,1987-11-11,239.01,243.86,239.0,241.9,147850000 -6308,SPX,1987-11-10,243.14,243.17,237.64,239.0,184310000 -6309,SPX,1987-11-09,250.41,250.41,243.01,243.17,160690000 -6310,SPX,1987-11-06,254.49,257.21,249.68,250.41,228290000 -6311,SPX,1987-11-05,248.93,256.09,247.72,254.48,226000000 -6312,SPX,1987-11-04,250.81,251.0,246.34,248.96,202500000 -6313,SPX,1987-11-03,255.75,255.75,242.78,250.82,227800000 -6314,SPX,1987-11-02,251.73,255.75,249.15,255.75,176000000 -6315,SPX,1987-10-30,244.77,254.04,244.77,251.79,303400000 -6316,SPX,1987-10-29,233.31,246.69,233.28,244.77,258100000 -6317,SPX,1987-10-28,233.19,238.58,226.26,233.28,279400000 -6318,SPX,1987-10-27,227.67,237.81,227.67,233.19,260200000 -6319,SPX,1987-10-26,248.2,248.22,227.26,227.67,308800000 -6320,SPX,1987-10-23,248.29,250.7,242.76,248.22,245600000 -6321,SPX,1987-10-22,258.24,258.38,242.99,248.25,392200000 -6322,SPX,1987-10-21,236.83,259.27,236.83,258.38,449600000 -6323,SPX,1987-10-20,225.06,245.62,216.46,236.83,608100000 -6324,SPX,1987-10-19,282.7,282.7,224.83,224.84,604300000 -6325,SPX,1987-10-16,298.08,298.92,281.52,282.7,338500000 -6326,SPX,1987-10-15,305.21,305.23,298.07,298.08,263200000 -6327,SPX,1987-10-14,314.52,314.52,304.78,305.23,207400000 -6328,SPX,1987-10-13,309.39,314.53,309.39,314.52,172900000 -6329,SPX,1987-10-12,311.07,311.07,306.76,309.39,141900000 -6330,SPX,1987-10-09,314.16,315.04,310.97,311.07,158300000 -6331,SPX,1987-10-08,318.54,319.34,312.02,314.16,198700000 -6332,SPX,1987-10-07,319.22,319.39,315.78,318.54,186300000 -6333,SPX,1987-10-06,328.08,328.08,319.17,319.22,175600000 -6334,SPX,1987-10-05,328.07,328.57,326.09,328.08,159700000 -6335,SPX,1987-10-02,327.33,328.94,327.22,328.07,189100000 -6336,SPX,1987-10-01,321.83,327.34,321.83,327.33,193200000 -6337,SPX,1987-09-30,321.69,322.53,320.16,321.83,183100000 -6338,SPX,1987-09-29,323.2,324.63,320.27,321.69,173500000 -6339,SPX,1987-09-28,320.16,325.33,320.16,323.2,188100000 -6340,SPX,1987-09-25,319.72,320.55,318.1,320.16,138000000 -6341,SPX,1987-09-24,321.09,322.01,319.12,319.72,162200000 -6342,SPX,1987-09-23,319.49,321.83,319.12,321.19,220300000 -6343,SPX,1987-09-22,310.54,319.51,308.69,319.5,209500000 -6344,SPX,1987-09-21,314.92,317.66,310.12,310.54,170100000 -6345,SPX,1987-09-18,314.98,316.99,314.86,314.86,188100000 -6346,SPX,1987-09-17,314.94,316.08,313.45,314.93,150700000 -6347,SPX,1987-09-16,317.75,319.5,314.61,314.86,195700000 -6348,SPX,1987-09-15,323.07,323.08,317.63,317.74,136200000 -6349,SPX,1987-09-14,322.02,323.81,320.4,323.08,154400000 -6350,SPX,1987-09-11,317.14,322.45,317.13,321.98,178000000 -6351,SPX,1987-09-10,313.92,317.59,313.92,317.13,179800000 -6352,SPX,1987-09-09,313.6,315.41,312.29,313.92,164900000 -6353,SPX,1987-09-08,316.68,316.7,308.56,313.56,242900000 -6354,SPX,1987-09-04,320.21,322.03,316.53,316.7,129100000 -6355,SPX,1987-09-03,321.47,324.29,317.39,320.21,165200000 -6356,SPX,1987-09-02,323.4,324.53,318.76,321.68,199900000 -6357,SPX,1987-09-01,329.81,332.18,322.83,323.4,193500000 -6358,SPX,1987-08-31,327.03,330.09,326.99,329.8,165800000 -6359,SPX,1987-08-28,331.37,331.38,327.03,327.04,156300000 -6360,SPX,1987-08-27,334.56,334.57,331.1,331.38,163600000 -6361,SPX,1987-08-26,336.77,337.39,334.46,334.57,196200000 -6362,SPX,1987-08-25,333.37,337.89,333.33,336.77,213500000 -6363,SPX,1987-08-24,335.89,335.9,331.92,333.33,149400000 -6364,SPX,1987-08-21,334.85,336.37,334.3,335.9,189600000 -6365,SPX,1987-08-20,331.49,335.19,329.83,334.84,196600000 -6366,SPX,1987-08-19,329.26,329.89,326.54,329.83,180900000 -6367,SPX,1987-08-18,334.1,334.11,326.43,329.25,198400000 -6368,SPX,1987-08-17,333.98,335.43,332.88,334.11,166100000 -6369,SPX,1987-08-14,334.63,336.08,332.63,333.99,196100000 -6370,SPX,1987-08-13,332.38,335.52,332.38,334.65,217100000 -6371,SPX,1987-08-12,333.32,334.57,331.06,332.39,235800000 -6372,SPX,1987-08-11,328.02,333.4,328.0,333.33,278100000 -6373,SPX,1987-08-10,322.98,328.0,322.95,328.0,187200000 -6374,SPX,1987-08-07,322.1,324.15,321.82,323.0,212700000 -6375,SPX,1987-08-06,318.49,322.09,317.5,322.09,192000000 -6376,SPX,1987-08-05,316.25,319.74,316.23,318.45,192700000 -6377,SPX,1987-08-04,317.59,318.25,314.51,316.23,166500000 -6378,SPX,1987-08-03,318.62,320.26,316.52,317.57,207800000 -6379,SPX,1987-07-31,318.05,318.85,317.56,318.66,181900000 -6380,SPX,1987-07-30,315.69,318.53,315.65,318.05,208000000 -6381,SPX,1987-07-29,312.34,315.65,311.73,315.65,196200000 -6382,SPX,1987-07-28,310.65,312.33,310.28,312.33,172600000 -6383,SPX,1987-07-27,309.3,310.7,308.61,310.65,152000000 -6384,SPX,1987-07-24,307.82,309.28,307.78,309.27,158400000 -6385,SPX,1987-07-23,308.5,309.63,306.1,307.81,163700000 -6386,SPX,1987-07-22,308.56,309.12,307.22,308.47,174700000 -6387,SPX,1987-07-21,311.36,312.41,307.51,308.55,186600000 -6388,SPX,1987-07-20,314.56,314.59,311.24,311.39,168100000 -6389,SPX,1987-07-17,312.71,314.59,312.38,314.59,210000000 -6390,SPX,1987-07-16,311.0,312.83,310.42,312.7,210900000 -6391,SPX,1987-07-15,310.67,312.08,309.07,310.42,202300000 -6392,SPX,1987-07-14,307.67,310.69,307.46,310.68,185900000 -6393,SPX,1987-07-13,308.41,308.41,305.49,307.63,152500000 -6394,SPX,1987-07-10,307.55,308.4,306.96,308.37,172100000 -6395,SPX,1987-07-09,308.3,309.56,307.42,307.52,195400000 -6396,SPX,1987-07-08,307.41,308.48,306.01,308.29,207500000 -6397,SPX,1987-07-07,304.91,308.63,304.73,307.4,200700000 -6398,SPX,1987-07-06,305.64,306.75,304.23,304.92,155000000 -6399,SPX,1987-07-02,302.96,306.34,302.94,305.63,154900000 -6400,SPX,1987-07-01,303.99,304.0,302.53,302.94,157000000 -6401,SPX,1987-06-30,307.89,308.0,303.01,304.0,165500000 -6402,SPX,1987-06-29,307.15,308.15,306.75,307.9,142500000 -6403,SPX,1987-06-26,308.94,308.96,306.36,307.16,150500000 -6404,SPX,1987-06-25,306.87,309.44,306.86,308.96,173500000 -6405,SPX,1987-06-24,308.44,308.91,306.32,306.86,153800000 -6406,SPX,1987-06-23,309.66,310.27,307.48,308.43,194200000 -6407,SPX,1987-06-22,306.98,310.2,306.97,309.65,178200000 -6408,SPX,1987-06-19,305.71,306.97,305.55,306.97,220500000 -6409,SPX,1987-06-18,304.78,306.13,303.38,305.69,168600000 -6410,SPX,1987-06-17,304.77,305.74,304.03,304.81,184700000 -6411,SPX,1987-06-16,303.12,304.86,302.6,304.76,157800000 -6412,SPX,1987-06-15,301.62,304.11,301.62,303.14,156900000 -6413,SPX,1987-06-12,298.77,302.26,298.73,301.62,175100000 -6414,SPX,1987-06-11,297.5,298.94,297.47,298.73,138900000 -6415,SPX,1987-06-10,297.28,300.81,295.66,297.47,197400000 -6416,SPX,1987-06-09,296.72,297.59,295.9,297.28,164200000 -6417,SPX,1987-06-08,293.46,297.03,291.55,296.72,136400000 -6418,SPX,1987-06-05,295.11,295.11,292.8,293.45,129100000 -6419,SPX,1987-06-04,293.46,295.09,292.76,295.09,140300000 -6420,SPX,1987-06-03,288.56,293.47,288.56,293.47,164200000 -6421,SPX,1987-06-02,289.82,290.94,286.93,288.46,153400000 -6422,SPX,1987-06-01,290.12,291.96,289.23,289.83,149300000 -6423,SPX,1987-05-29,290.77,292.87,289.7,290.1,153500000 -6424,SPX,1987-05-28,288.73,291.5,286.33,290.76,153800000 -6425,SPX,1987-05-27,289.07,290.78,288.19,288.73,171400000 -6426,SPX,1987-05-26,282.16,289.11,282.16,289.11,152500000 -6427,SPX,1987-05-22,280.17,283.33,280.17,282.16,135800000 -6428,SPX,1987-05-21,278.23,282.31,278.21,280.17,164800000 -6429,SPX,1987-05-20,279.62,280.89,277.01,278.21,206800000 -6430,SPX,1987-05-19,286.66,287.39,278.83,279.62,175400000 -6431,SPX,1987-05-18,287.43,287.43,282.57,286.65,174200000 -6432,SPX,1987-05-15,294.23,294.24,287.11,287.43,180800000 -6433,SPX,1987-05-14,293.98,295.1,292.95,294.24,152000000 -6434,SPX,1987-05-13,293.31,294.54,290.74,293.98,171000000 -6435,SPX,1987-05-12,291.57,293.3,290.18,293.3,155300000 -6436,SPX,1987-05-11,293.37,298.69,291.55,291.57,203700000 -6437,SPX,1987-05-08,294.73,296.18,291.73,293.37,161900000 -6438,SPX,1987-05-07,295.45,296.8,294.07,294.71,215200000 -6439,SPX,1987-05-06,295.35,296.19,293.6,295.47,196600000 -6440,SPX,1987-05-05,289.36,295.4,289.34,295.34,192300000 -6441,SPX,1987-05-04,288.02,289.99,286.39,289.36,140600000 -6442,SPX,1987-05-01,286.99,289.71,286.52,288.03,160100000 -6443,SPX,1987-04-30,284.58,290.08,284.57,288.36,183100000 -6444,SPX,1987-04-29,282.58,286.42,282.58,284.57,173600000 -6445,SPX,1987-04-28,281.83,285.95,281.83,282.51,180100000 -6446,SPX,1987-04-27,281.52,284.45,276.22,281.83,222700000 -6447,SPX,1987-04-24,286.81,286.82,281.18,281.52,178000000 -6448,SPX,1987-04-23,287.19,289.12,284.28,286.82,173900000 -6449,SPX,1987-04-22,293.05,293.46,286.98,287.19,185900000 -6450,SPX,1987-04-21,285.88,293.07,282.89,293.07,191300000 -6451,SPX,1987-04-20,286.91,288.36,284.55,286.09,139100000 -6452,SPX,1987-04-16,284.45,289.57,284.44,286.91,189600000 -6453,SPX,1987-04-15,279.17,285.14,279.16,284.44,198200000 -6454,SPX,1987-04-14,285.61,285.62,275.67,279.16,266500000 -6455,SPX,1987-04-13,292.48,293.36,285.62,285.62,181000000 -6456,SPX,1987-04-10,292.82,293.74,290.94,292.49,169500000 -6457,SPX,1987-04-09,297.25,297.71,291.5,292.86,180300000 -6458,SPX,1987-04-08,296.72,299.2,295.18,297.26,179800000 -6459,SPX,1987-04-07,301.94,303.65,296.67,296.69,186400000 -6460,SPX,1987-04-06,300.46,302.21,300.41,301.95,173700000 -6461,SPX,1987-04-03,293.64,301.3,292.3,300.41,213400000 -6462,SPX,1987-04-02,292.41,294.47,292.02,293.63,183000000 -6463,SPX,1987-04-01,291.59,292.38,288.34,292.38,182600000 -6464,SPX,1987-03-31,289.21,291.87,289.07,291.7,171800000 -6465,SPX,1987-03-30,296.1,296.13,286.69,289.2,208400000 -6466,SPX,1987-03-27,300.96,301.41,296.06,296.13,184400000 -6467,SPX,1987-03-26,300.39,302.72,300.38,300.93,196000000 -6468,SPX,1987-03-25,301.52,301.85,299.36,300.38,171300000 -6469,SPX,1987-03-24,301.17,301.92,300.14,301.64,189900000 -6470,SPX,1987-03-23,298.16,301.17,297.5,301.16,189100000 -6471,SPX,1987-03-20,294.08,298.17,294.08,298.17,234000000 -6472,SPX,1987-03-19,292.73,294.46,292.26,294.08,166100000 -6473,SPX,1987-03-18,292.49,294.58,290.87,292.78,198100000 -6474,SPX,1987-03-17,288.09,292.47,287.96,292.47,177300000 -6475,SPX,1987-03-16,289.88,289.89,286.64,288.23,134900000 -6476,SPX,1987-03-13,291.22,291.79,289.88,289.89,150900000 -6477,SPX,1987-03-12,290.33,291.91,289.66,291.22,174500000 -6478,SPX,1987-03-11,290.87,292.51,289.33,290.31,186900000 -6479,SPX,1987-03-10,288.3,290.87,287.89,290.86,174800000 -6480,SPX,1987-03-09,290.66,290.66,287.12,288.3,165400000 -6481,SPX,1987-03-06,290.52,290.67,288.77,290.66,181600000 -6482,SPX,1987-03-05,288.62,291.24,288.6,290.52,205400000 -6483,SPX,1987-03-04,284.12,288.62,284.12,288.62,198400000 -6484,SPX,1987-03-03,283.0,284.19,282.92,284.12,149200000 -6485,SPX,1987-03-02,284.17,284.83,282.3,283.0,156700000 -6486,SPX,1987-02-27,282.96,284.55,282.77,284.2,142800000 -6487,SPX,1987-02-26,284.0,284.4,280.73,282.96,165800000 -6488,SPX,1987-02-25,282.88,285.35,282.14,284.0,184100000 -6489,SPX,1987-02-24,282.38,283.33,281.45,282.88,151300000 -6490,SPX,1987-02-23,285.48,285.5,279.37,282.38,170500000 -6491,SPX,1987-02-20,285.57,285.98,284.31,285.48,175800000 -6492,SPX,1987-02-19,285.42,286.24,283.84,285.57,181500000 -6493,SPX,1987-02-18,285.49,287.55,282.97,285.42,218200000 -6494,SPX,1987-02-17,279.7,285.49,279.7,285.49,187800000 -6495,SPX,1987-02-13,275.62,280.91,275.01,279.7,184400000 -6496,SPX,1987-02-12,277.54,278.04,273.89,275.62,200400000 -6497,SPX,1987-02-11,275.07,277.71,274.71,277.54,172400000 -6498,SPX,1987-02-10,278.16,278.16,273.49,275.07,168300000 -6499,SPX,1987-02-09,280.04,280.04,277.24,278.16,143300000 -6500,SPX,1987-02-06,281.16,281.79,279.87,280.04,184100000 -6501,SPX,1987-02-05,279.64,282.26,278.66,281.16,256700000 -6502,SPX,1987-02-04,275.99,279.65,275.35,279.64,222400000 -6503,SPX,1987-02-03,276.45,277.83,275.84,275.99,198100000 -6504,SPX,1987-02-02,274.08,277.35,273.16,276.45,177400000 -6505,SPX,1987-01-30,274.24,274.24,271.38,274.08,163400000 -6506,SPX,1987-01-29,275.4,276.85,272.54,274.24,205300000 -6507,SPX,1987-01-28,273.75,275.71,273.03,275.4,195800000 -6508,SPX,1987-01-27,269.61,274.31,269.61,273.75,192300000 -6509,SPX,1987-01-26,270.1,270.4,267.73,269.61,138900000 -6510,SPX,1987-01-23,273.91,280.96,268.41,270.1,302400000 -6511,SPX,1987-01-22,267.84,274.05,267.32,273.91,188700000 -6512,SPX,1987-01-21,269.04,270.87,267.35,267.84,184200000 -6513,SPX,1987-01-20,269.34,271.03,267.65,269.04,224800000 -6514,SPX,1987-01-19,266.26,269.34,264.0,269.34,162800000 -6515,SPX,1987-01-16,265.46,267.24,264.31,266.28,218400000 -6516,SPX,1987-01-15,262.65,266.68,262.64,265.49,253100000 -6517,SPX,1987-01-14,259.95,262.72,259.62,262.64,214200000 -6518,SPX,1987-01-13,260.3,260.45,259.21,259.95,170900000 -6519,SPX,1987-01-12,258.72,261.36,257.92,260.3,184200000 -6520,SPX,1987-01-09,257.26,259.2,256.11,258.73,193000000 -6521,SPX,1987-01-08,255.36,257.28,254.97,257.28,194500000 -6522,SPX,1987-01-07,252.78,255.72,252.65,255.33,190900000 -6523,SPX,1987-01-06,252.2,253.99,252.14,252.78,189300000 -6524,SPX,1987-01-05,246.45,252.57,246.45,252.19,181900000 -6525,SPX,1987-01-02,242.17,246.45,242.17,246.45,91880000 -6526,SPX,1986-12-31,243.37,244.03,241.28,242.17,139200000 -6527,SPX,1986-12-30,244.66,244.67,243.04,243.37,126200000 -6528,SPX,1986-12-29,246.9,246.92,244.31,244.67,99800000 -6529,SPX,1986-12-26,246.75,247.09,246.73,246.92,48860000 -6530,SPX,1986-12-24,246.34,247.22,246.02,246.75,95410000 -6531,SPX,1986-12-23,248.75,248.75,245.85,246.34,188700000 -6532,SPX,1986-12-22,249.73,249.73,247.45,248.75,157600000 -6533,SPX,1986-12-19,246.79,249.96,245.89,249.73,244700000 -6534,SPX,1986-12-18,247.56,247.81,246.45,246.78,155400000 -6535,SPX,1986-12-17,250.01,250.04,247.19,247.56,148800000 -6536,SPX,1986-12-16,248.21,250.04,247.4,250.04,157000000 -6537,SPX,1986-12-15,247.31,248.23,244.92,248.21,148200000 -6538,SPX,1986-12-12,248.17,248.31,247.02,247.35,126600000 -6539,SPX,1986-12-11,250.97,250.98,247.15,248.17,136000000 -6540,SPX,1986-12-10,249.28,251.53,248.94,250.96,139700000 -6541,SPX,1986-12-09,251.16,251.27,249.25,249.28,128700000 -6542,SPX,1986-12-08,251.16,252.36,248.82,251.16,159000000 -6543,SPX,1986-12-05,253.05,253.89,250.71,251.17,139800000 -6544,SPX,1986-12-04,253.85,254.42,252.88,253.04,156900000 -6545,SPX,1986-12-03,254.0,254.87,253.24,253.85,200100000 -6546,SPX,1986-12-02,249.06,254.0,249.05,254.0,230400000 -6547,SPX,1986-12-01,249.22,249.22,245.72,249.05,133800000 -6548,SPX,1986-11-28,248.82,249.22,248.07,249.22,93530000 -6549,SPX,1986-11-26,248.14,248.9,247.73,248.77,152000000 -6550,SPX,1986-11-25,247.44,248.18,246.3,248.17,154600000 -6551,SPX,1986-11-24,245.86,248.0,245.21,247.45,150800000 -6552,SPX,1986-11-21,242.03,246.38,241.97,245.86,200700000 -6553,SPX,1986-11-20,237.66,242.05,237.66,242.05,158100000 -6554,SPX,1986-11-19,236.77,237.94,235.51,237.66,183300000 -6555,SPX,1986-11-18,243.2,243.23,236.65,236.78,185300000 -6556,SPX,1986-11-17,244.5,244.8,242.29,243.21,133300000 -6557,SPX,1986-11-14,243.01,244.51,241.96,244.5,172100000 -6558,SPX,1986-11-13,246.63,246.66,242.98,243.02,164000000 -6559,SPX,1986-11-12,247.06,247.67,245.68,246.64,162200000 -6560,SPX,1986-11-11,246.15,247.1,246.12,247.08,118500000 -6561,SPX,1986-11-10,245.75,246.22,244.68,246.13,120200000 -6562,SPX,1986-11-07,245.85,246.13,244.92,245.77,142300000 -6563,SPX,1986-11-06,246.54,246.9,244.3,245.87,165300000 -6564,SPX,1986-11-05,246.09,247.05,245.21,246.58,183200000 -6565,SPX,1986-11-04,245.8,246.43,244.42,246.2,163200000 -6566,SPX,1986-11-03,243.97,245.8,243.93,245.8,138200000 -6567,SPX,1986-10-31,243.7,244.51,242.95,243.98,147200000 -6568,SPX,1986-10-30,240.97,244.08,240.94,243.71,194200000 -6569,SPX,1986-10-29,239.23,241.0,238.98,240.94,164400000 -6570,SPX,1986-10-28,238.81,240.58,238.77,239.26,145900000 -6571,SPX,1986-10-27,238.22,238.77,236.72,238.77,133200000 -6572,SPX,1986-10-24,239.3,239.65,238.25,238.26,137500000 -6573,SPX,1986-10-23,236.28,239.76,236.26,239.28,150900000 -6574,SPX,1986-10-22,235.89,236.64,235.82,236.26,114000000 -6575,SPX,1986-10-21,236.03,236.49,234.95,235.88,110000000 -6576,SPX,1986-10-20,238.84,238.84,234.78,235.97,109000000 -6577,SPX,1986-10-17,239.5,239.53,237.71,238.84,124100000 -6578,SPX,1986-10-16,238.83,240.18,238.8,239.53,156900000 -6579,SPX,1986-10-15,235.36,239.03,235.27,238.8,144300000 -6580,SPX,1986-10-14,235.9,236.37,234.37,235.37,116800000 -6581,SPX,1986-10-13,235.52,235.91,235.02,235.91,54990000 -6582,SPX,1986-10-10,235.84,236.27,235.31,235.48,105100000 -6583,SPX,1986-10-09,236.67,238.2,235.72,235.85,153400000 -6584,SPX,1986-10-08,234.41,236.84,233.68,236.68,141700000 -6585,SPX,1986-10-07,234.74,235.18,233.46,234.41,125100000 -6586,SPX,1986-10-06,233.71,235.34,233.17,234.78,88250000 -6587,SPX,1986-10-03,233.92,236.16,232.79,233.71,128100000 -6588,SPX,1986-10-02,233.6,234.33,232.77,233.92,128100000 -6589,SPX,1986-10-01,231.32,234.62,231.32,233.6,143600000 -6590,SPX,1986-09-30,229.91,233.01,229.91,231.32,124900000 -6591,SPX,1986-09-29,232.23,232.23,228.08,229.91,115600000 -6592,SPX,1986-09-26,231.83,233.68,230.64,232.23,115300000 -6593,SPX,1986-09-25,231.83,236.28,230.67,231.83,134300000 -6594,SPX,1986-09-24,235.66,237.06,235.53,236.28,134600000 -6595,SPX,1986-09-23,234.96,235.88,234.5,235.67,132600000 -6596,SPX,1986-09-22,232.2,234.93,232.2,234.93,126100000 -6597,SPX,1986-09-19,232.3,232.31,230.69,232.21,153900000 -6598,SPX,1986-09-18,231.67,232.87,230.57,232.31,132200000 -6599,SPX,1986-09-17,231.73,233.81,231.38,231.68,141000000 -6600,SPX,1986-09-16,231.93,231.94,228.32,231.72,131200000 -6601,SPX,1986-09-15,230.67,232.82,229.44,231.94,155600000 -6602,SPX,1986-09-12,235.18,235.45,228.74,230.67,240500000 -6603,SPX,1986-09-11,247.06,247.06,234.67,235.18,237600000 -6604,SPX,1986-09-10,247.67,247.76,246.11,247.06,140300000 -6605,SPX,1986-09-09,248.14,250.21,246.94,247.67,137500000 -6606,SPX,1986-09-08,250.47,250.47,247.02,248.14,153300000 -6607,SPX,1986-09-05,253.83,254.13,250.33,250.47,180600000 -6608,SPX,1986-09-04,250.08,254.01,250.03,253.83,189400000 -6609,SPX,1986-09-03,248.52,250.08,247.59,250.08,154300000 -6610,SPX,1986-09-02,252.93,253.3,248.14,248.52,135500000 -6611,SPX,1986-08-29,252.84,254.07,251.73,252.93,125300000 -6612,SPX,1986-08-28,253.3,253.67,251.91,252.84,125100000 -6613,SPX,1986-08-27,252.84,254.24,252.66,253.3,143300000 -6614,SPX,1986-08-26,247.81,252.91,247.81,252.84,156600000 -6615,SPX,1986-08-25,250.19,250.26,247.76,247.81,104400000 -6616,SPX,1986-08-22,249.67,250.61,249.27,250.19,118100000 -6617,SPX,1986-08-21,249.77,250.45,249.11,249.67,135200000 -6618,SPX,1986-08-20,246.53,249.77,246.51,249.77,156600000 -6619,SPX,1986-08-19,247.38,247.42,245.82,246.51,109300000 -6620,SPX,1986-08-18,247.15,247.83,245.48,247.38,112800000 -6621,SPX,1986-08-15,246.25,247.15,245.7,247.15,123500000 -6622,SPX,1986-08-14,245.67,246.79,245.53,246.25,123800000 -6623,SPX,1986-08-13,243.34,246.51,243.06,245.67,156400000 -6624,SPX,1986-08-12,240.68,243.37,240.35,243.34,131700000 -6625,SPX,1986-08-11,236.88,241.2,236.87,240.68,125600000 -6626,SPX,1986-08-08,237.04,238.06,236.37,236.88,106300000 -6627,SPX,1986-08-07,236.84,238.02,236.31,237.04,122400000 -6628,SPX,1986-08-06,237.03,237.35,235.48,236.84,127500000 -6629,SPX,1986-08-05,235.99,238.31,235.97,237.03,153100000 -6630,SPX,1986-08-04,234.91,236.86,231.92,235.99,130000000 -6631,SPX,1986-08-01,236.12,236.89,234.59,234.91,114900000 -6632,SPX,1986-07-31,236.59,236.92,235.89,236.12,112700000 -6633,SPX,1986-07-30,234.57,237.38,233.07,236.59,146700000 -6634,SPX,1986-07-29,235.72,236.01,234.4,234.55,115700000 -6635,SPX,1986-07-28,240.2,240.25,235.23,236.01,128000000 -6636,SPX,1986-07-25,237.99,240.36,237.95,240.22,132000000 -6637,SPX,1986-07-24,238.69,239.05,237.32,237.95,134700000 -6638,SPX,1986-07-23,238.19,239.25,238.17,238.67,133300000 -6639,SPX,1986-07-22,236.24,238.42,235.92,238.18,138500000 -6640,SPX,1986-07-21,236.36,236.45,235.53,236.24,106300000 -6641,SPX,1986-07-18,236.07,238.22,233.94,236.36,149700000 -6642,SPX,1986-07-17,235.01,236.65,235.01,236.07,132400000 -6643,SPX,1986-07-16,233.66,236.19,233.66,235.01,160800000 -6644,SPX,1986-07-15,238.09,238.12,233.6,233.66,184000000 -6645,SPX,1986-07-14,242.22,242.22,238.04,238.11,123200000 -6646,SPX,1986-07-11,243.01,243.48,241.68,242.22,124500000 -6647,SPX,1986-07-10,242.82,243.44,239.66,243.01,146200000 -6648,SPX,1986-07-09,241.59,243.07,241.46,242.82,142900000 -6649,SPX,1986-07-08,244.05,244.06,239.07,241.59,174100000 -6650,SPX,1986-07-07,251.79,251.81,243.63,244.05,138200000 -6651,SPX,1986-07-03,252.7,252.94,251.23,251.79,108300000 -6652,SPX,1986-07-02,252.04,253.2,251.79,252.7,150000000 -6653,SPX,1986-07-01,250.67,252.04,250.53,252.04,147700000 -6654,SPX,1986-06-30,249.6,251.81,249.6,250.84,135100000 -6655,SPX,1986-06-27,248.74,249.74,248.74,249.6,123800000 -6656,SPX,1986-06-26,248.93,249.43,247.72,248.74,134100000 -6657,SPX,1986-06-25,247.03,250.13,247.03,248.93,161800000 -6658,SPX,1986-06-24,245.26,248.26,244.53,247.03,140600000 -6659,SPX,1986-06-23,247.58,247.58,244.45,245.26,123800000 -6660,SPX,1986-06-20,244.06,247.6,243.98,247.58,149100000 -6661,SPX,1986-06-19,244.99,245.8,244.05,244.06,129000000 -6662,SPX,1986-06-18,244.35,245.25,242.57,244.99,117000000 -6663,SPX,1986-06-17,246.13,246.26,243.6,244.35,123100000 -6664,SPX,1986-06-16,245.73,246.5,245.17,246.13,112100000 -6665,SPX,1986-06-13,241.71,245.91,241.71,245.73,141200000 -6666,SPX,1986-06-12,241.24,241.64,240.7,241.49,109100000 -6667,SPX,1986-06-11,239.58,241.13,239.21,241.13,127400000 -6668,SPX,1986-06-10,239.96,240.08,238.23,239.58,125000000 -6669,SPX,1986-06-09,245.67,245.67,239.68,239.96,123300000 -6670,SPX,1986-06-06,245.65,246.07,244.43,245.67,110900000 -6671,SPX,1986-06-05,243.94,245.66,243.41,245.65,110900000 -6672,SPX,1986-06-04,245.51,246.3,242.59,243.94,117000000 -6673,SPX,1986-06-03,245.04,245.51,243.67,245.51,114700000 -6674,SPX,1986-06-02,246.04,247.74,243.83,245.04,120600000 -6675,SPX,1986-05-30,247.98,249.19,246.43,247.35,151200000 -6676,SPX,1986-05-29,246.63,248.32,245.29,247.98,135700000 -6677,SPX,1986-05-28,244.75,247.4,244.75,246.63,159600000 -6678,SPX,1986-05-27,241.35,244.76,241.35,244.75,121200000 -6679,SPX,1986-05-23,240.12,242.16,240.12,241.35,130200000 -6680,SPX,1986-05-22,235.45,240.25,235.45,240.12,144900000 -6681,SPX,1986-05-21,236.11,236.83,235.45,235.45,117100000 -6682,SPX,1986-05-20,233.2,236.12,232.58,236.11,113000000 -6683,SPX,1986-05-19,232.76,233.54,232.41,233.2,85840000 -6684,SPX,1986-05-16,234.43,234.43,232.26,232.76,113500000 -6685,SPX,1986-05-15,237.54,237.54,233.93,234.43,131600000 -6686,SPX,1986-05-14,236.41,237.54,235.85,237.54,132100000 -6687,SPX,1986-05-13,237.58,237.87,236.02,236.41,119200000 -6688,SPX,1986-05-12,237.85,238.53,237.02,237.58,125400000 -6689,SPX,1986-05-09,237.13,238.01,235.85,237.85,137400000 -6690,SPX,1986-05-08,236.08,237.96,236.08,237.13,136000000 -6691,SPX,1986-05-07,236.56,237.24,233.98,236.08,129900000 -6692,SPX,1986-05-06,237.73,238.28,236.26,237.24,121200000 -6693,SPX,1986-05-05,234.79,237.73,234.79,237.73,102400000 -6694,SPX,1986-05-02,235.16,236.52,234.15,234.79,126300000 -6695,SPX,1986-05-01,235.52,236.01,234.21,235.16,146500000 -6696,SPX,1986-04-30,240.52,240.52,235.26,235.52,147500000 -6697,SPX,1986-04-29,243.08,243.57,239.23,240.51,148800000 -6698,SPX,1986-04-28,242.29,243.08,241.23,243.08,123900000 -6699,SPX,1986-04-25,242.02,242.8,240.91,242.29,142300000 -6700,SPX,1986-04-24,241.75,243.13,241.65,242.02,146600000 -6701,SPX,1986-04-23,242.42,242.42,240.08,241.75,149700000 -6702,SPX,1986-04-22,244.74,245.47,241.3,242.42,161500000 -6703,SPX,1986-04-21,242.38,244.78,241.88,244.74,136100000 -6704,SPX,1986-04-18,243.03,243.47,241.74,242.38,153600000 -6705,SPX,1986-04-17,242.22,243.36,241.89,243.03,161400000 -6706,SPX,1986-04-16,237.73,242.57,237.73,242.22,173800000 -6707,SPX,1986-04-15,237.28,238.09,236.64,237.73,123700000 -6708,SPX,1986-04-14,235.97,237.48,235.43,237.28,106700000 -6709,SPX,1986-04-11,236.44,237.85,235.13,235.97,139400000 -6710,SPX,1986-04-10,233.75,236.54,233.75,236.44,184800000 -6711,SPX,1986-04-09,233.52,235.57,232.13,233.75,156300000 -6712,SPX,1986-04-08,228.63,233.7,228.63,233.52,146300000 -6713,SPX,1986-04-07,228.69,228.83,226.3,228.63,129800000 -6714,SPX,1986-04-04,232.47,232.56,228.32,228.69,147300000 -6715,SPX,1986-04-03,235.71,236.42,232.07,232.47,148200000 -6716,SPX,1986-04-02,235.14,235.71,233.4,235.71,145300000 -6717,SPX,1986-04-01,238.9,239.1,234.57,235.14,167400000 -6718,SPX,1986-03-31,238.97,239.86,238.08,238.9,134400000 -6719,SPX,1986-03-27,237.3,240.11,237.3,238.97,178100000 -6720,SPX,1986-03-26,234.72,237.79,234.71,237.3,161500000 -6721,SPX,1986-03-25,235.33,235.33,233.62,234.72,139300000 -6722,SPX,1986-03-24,233.34,235.33,232.92,235.33,143800000 -6723,SPX,1986-03-21,236.54,237.35,233.29,233.34,199100000 -6724,SPX,1986-03-20,235.6,237.09,235.6,236.54,148000000 -6725,SPX,1986-03-19,235.78,236.52,235.13,235.6,150000000 -6726,SPX,1986-03-18,234.67,236.52,234.14,235.78,148000000 -6727,SPX,1986-03-17,236.55,236.55,233.69,234.67,137500000 -6728,SPX,1986-03-14,233.19,236.55,232.58,236.55,181900000 -6729,SPX,1986-03-13,232.54,233.89,231.27,233.19,171500000 -6730,SPX,1986-03-12,231.69,234.7,231.68,232.54,210300000 -6731,SPX,1986-03-11,226.58,231.81,226.58,231.69,187300000 -6732,SPX,1986-03-10,225.57,226.98,225.36,226.58,129900000 -6733,SPX,1986-03-07,225.13,226.33,224.44,225.57,163200000 -6734,SPX,1986-03-06,224.39,225.5,224.13,225.13,159000000 -6735,SPX,1986-03-05,224.14,224.37,222.18,224.34,154600000 -6736,SPX,1986-03-04,225.42,227.33,223.94,224.38,174500000 -6737,SPX,1986-03-03,226.92,226.92,224.41,225.42,142700000 -6738,SPX,1986-02-28,226.77,227.92,225.42,226.92,191700000 -6739,SPX,1986-02-27,224.04,226.88,223.41,226.77,181700000 -6740,SPX,1986-02-26,223.72,224.59,223.15,224.04,158000000 -6741,SPX,1986-02-25,224.34,224.4,222.63,223.79,148000000 -6742,SPX,1986-02-24,224.58,225.29,223.31,224.34,144700000 -6743,SPX,1986-02-21,222.22,224.62,222.22,224.62,177600000 -6744,SPX,1986-02-20,219.76,222.22,219.22,222.22,139700000 -6745,SPX,1986-02-19,222.45,222.96,219.73,219.76,152000000 -6746,SPX,1986-02-18,219.76,222.45,219.26,222.45,160200000 -6747,SPX,1986-02-14,217.4,219.76,217.22,219.76,155600000 -6748,SPX,1986-02-13,215.97,217.41,215.38,217.4,136500000 -6749,SPX,1986-02-12,215.92,216.28,215.13,215.97,136400000 -6750,SPX,1986-02-11,216.24,216.67,215.54,215.92,141300000 -6751,SPX,1986-02-10,214.56,216.24,214.47,216.24,129900000 -6752,SPX,1986-02-07,213.47,215.27,211.13,214.56,144400000 -6753,SPX,1986-02-06,212.96,214.51,212.6,213.47,146100000 -6754,SPX,1986-02-05,212.84,213.03,211.21,212.96,134300000 -6755,SPX,1986-02-04,213.96,214.57,210.82,212.79,175700000 -6756,SPX,1986-02-03,211.78,214.18,211.6,213.96,145300000 -6757,SPX,1986-01-31,209.33,212.42,209.19,211.78,143500000 -6758,SPX,1986-01-30,210.29,211.54,209.15,209.33,125300000 -6759,SPX,1986-01-29,209.81,212.36,209.81,210.29,193800000 -6760,SPX,1986-01-28,207.42,209.82,207.4,209.81,145700000 -6761,SPX,1986-01-27,206.43,207.69,206.43,207.39,122900000 -6762,SPX,1986-01-24,204.25,206.43,204.25,206.43,128900000 -6763,SPX,1986-01-23,203.49,204.43,202.6,204.25,130300000 -6764,SPX,1986-01-22,205.79,206.03,203.41,203.49,131200000 -6765,SPX,1986-01-21,207.53,207.78,205.05,205.79,128300000 -6766,SPX,1986-01-20,208.43,208.43,206.62,207.53,85340000 -6767,SPX,1986-01-17,209.17,209.4,207.59,208.43,132100000 -6768,SPX,1986-01-16,208.26,209.18,207.61,209.17,130500000 -6769,SPX,1986-01-15,206.64,208.27,206.64,208.26,122400000 -6770,SPX,1986-01-14,206.72,207.37,206.06,206.64,113900000 -6771,SPX,1986-01-13,205.96,206.83,205.52,206.72,108700000 -6772,SPX,1986-01-10,206.11,207.33,205.52,205.96,122800000 -6773,SPX,1986-01-09,207.97,207.97,204.51,206.11,176500000 -6774,SPX,1986-01-08,213.8,214.57,207.49,207.97,180300000 -6775,SPX,1986-01-07,210.65,213.8,210.65,213.8,153000000 -6776,SPX,1986-01-06,210.88,210.98,209.93,210.65,99610000 -6777,SPX,1986-01-03,209.59,210.88,209.51,210.88,105000000 -6778,SPX,1986-01-02,211.28,211.28,208.93,209.59,98960000 -6779,SPX,1985-12-31,210.68,211.61,210.68,211.28,112700000 -6780,SPX,1985-12-30,209.61,210.7,209.17,210.68,91970000 -6781,SPX,1985-12-27,207.65,209.62,207.65,209.61,81560000 -6782,SPX,1985-12-26,207.14,207.76,207.05,207.65,62050000 -6783,SPX,1985-12-24,208.57,208.57,206.44,207.14,78300000 -6784,SPX,1985-12-23,210.57,210.94,208.44,208.57,107900000 -6785,SPX,1985-12-20,210.02,211.77,210.02,210.94,170300000 -6786,SPX,1985-12-19,209.81,210.13,209.25,210.02,130200000 -6787,SPX,1985-12-18,210.65,211.23,209.24,209.81,137900000 -6788,SPX,1985-12-17,212.02,212.45,210.58,210.65,155200000 -6789,SPX,1985-12-16,209.94,213.08,209.91,212.02,176000000 -6790,SPX,1985-12-13,206.73,210.31,206.73,209.94,177900000 -6791,SPX,1985-12-12,206.31,207.65,205.83,206.73,170500000 -6792,SPX,1985-12-11,204.39,206.68,204.17,206.31,178500000 -6793,SPX,1985-12-10,204.25,205.16,203.68,204.39,156500000 -6794,SPX,1985-12-09,202.99,204.65,202.98,204.25,144000000 -6795,SPX,1985-12-06,203.88,203.88,202.45,202.99,125500000 -6796,SPX,1985-12-05,204.23,205.86,203.79,203.88,181000000 -6797,SPX,1985-12-04,200.86,204.23,200.86,204.23,153200000 -6798,SPX,1985-12-03,200.46,200.98,200.1,200.86,109700000 -6799,SPX,1985-12-02,202.17,202.19,200.2,200.46,103500000 -6800,SPX,1985-11-29,202.54,203.4,201.92,202.17,84060000 -6801,SPX,1985-11-27,200.67,202.65,200.67,202.54,143700000 -6802,SPX,1985-11-26,200.35,201.16,200.11,200.67,123100000 -6803,SPX,1985-11-25,201.52,201.52,200.08,200.35,91710000 -6804,SPX,1985-11-22,201.41,202.01,201.05,201.52,133800000 -6805,SPX,1985-11-21,198.99,201.43,198.99,201.41,150300000 -6806,SPX,1985-11-20,198.67,199.2,198.52,198.99,105100000 -6807,SPX,1985-11-19,198.71,199.52,198.01,198.67,126100000 -6808,SPX,1985-11-18,198.11,198.71,197.51,198.71,108400000 -6809,SPX,1985-11-15,199.06,199.58,197.9,198.11,130200000 -6810,SPX,1985-11-14,197.1,199.19,196.88,199.06,124900000 -6811,SPX,1985-11-13,198.08,198.11,196.91,197.1,109700000 -6812,SPX,1985-11-12,197.28,198.66,196.97,198.08,170800000 -6813,SPX,1985-11-11,193.72,197.29,193.7,197.28,126500000 -6814,SPX,1985-11-08,192.62,193.97,192.53,193.72,115000000 -6815,SPX,1985-11-07,192.78,192.96,192.16,192.62,119000000 -6816,SPX,1985-11-06,192.37,193.01,191.83,192.76,129500000 -6817,SPX,1985-11-05,191.25,192.43,190.99,192.37,119200000 -6818,SPX,1985-11-04,191.45,191.96,190.66,191.25,104900000 -6819,SPX,1985-11-01,189.82,191.53,189.37,191.53,129400000 -6820,SPX,1985-10-31,190.07,190.15,189.35,189.82,121500000 -6821,SPX,1985-10-30,189.23,190.09,189.14,190.07,120400000 -6822,SPX,1985-10-29,187.76,189.78,187.76,189.23,110600000 -6823,SPX,1985-10-28,187.52,187.76,186.93,187.76,97880000 -6824,SPX,1985-10-25,188.5,188.51,187.32,187.52,101800000 -6825,SPX,1985-10-24,189.09,189.45,188.41,188.5,123100000 -6826,SPX,1985-10-23,188.04,189.09,188.04,189.09,121700000 -6827,SPX,1985-10-22,186.96,188.56,186.96,188.04,111300000 -6828,SPX,1985-10-21,187.04,187.3,186.79,186.96,95680000 -6829,SPX,1985-10-18,187.66,188.11,186.89,187.04,107100000 -6830,SPX,1985-10-17,187.98,188.52,187.42,187.66,140500000 -6831,SPX,1985-10-16,186.08,187.98,186.08,187.98,117400000 -6832,SPX,1985-10-15,186.37,187.16,185.66,186.08,110400000 -6833,SPX,1985-10-14,184.31,186.37,184.28,186.37,78540000 -6834,SPX,1985-10-11,182.78,184.28,182.61,184.28,96370000 -6835,SPX,1985-10-10,182.52,182.79,182.05,182.78,90910000 -6836,SPX,1985-10-09,181.87,183.27,181.87,182.52,99140000 -6837,SPX,1985-10-08,181.87,182.3,181.16,181.87,97170000 -6838,SPX,1985-10-07,183.22,183.22,181.3,181.87,95550000 -6839,SPX,1985-10-04,184.36,184.36,182.65,183.22,101200000 -6840,SPX,1985-10-03,184.06,185.17,183.59,184.36,127500000 -6841,SPX,1985-10-02,185.07,185.94,184.06,184.06,147300000 -6842,SPX,1985-10-01,182.06,185.08,182.02,185.07,130200000 -6843,SPX,1985-09-30,181.3,182.08,181.22,182.08,103600000 -6844,SPX,1985-09-26,180.66,181.29,179.45,181.29,106100000 -6845,SPX,1985-09-25,182.62,182.62,180.62,180.66,92120000 -6846,SPX,1985-09-24,184.3,184.3,182.42,182.62,97870000 -6847,SPX,1985-09-23,182.05,184.65,182.05,184.3,104800000 -6848,SPX,1985-09-20,183.39,183.99,182.04,182.05,101400000 -6849,SPX,1985-09-19,181.71,183.4,181.71,183.39,100300000 -6850,SPX,1985-09-18,181.36,181.83,180.81,181.71,105700000 -6851,SPX,1985-09-17,182.88,182.88,180.78,181.36,111900000 -6852,SPX,1985-09-16,182.91,182.91,182.45,182.88,66700000 -6853,SPX,1985-09-13,183.69,184.19,182.05,182.91,111400000 -6854,SPX,1985-09-12,185.03,185.21,183.49,183.69,107100000 -6855,SPX,1985-09-11,186.9,186.9,184.79,185.03,100400000 -6856,SPX,1985-09-10,188.25,188.26,186.5,186.9,104700000 -6857,SPX,1985-09-09,188.24,188.8,187.9,188.25,89850000 -6858,SPX,1985-09-06,187.27,188.43,187.27,188.24,95040000 -6859,SPX,1985-09-05,187.37,187.52,186.89,187.27,94480000 -6860,SPX,1985-09-04,187.91,187.92,186.97,187.37,85510000 -6861,SPX,1985-09-03,188.63,188.63,187.38,187.91,81190000 -6862,SPX,1985-08-30,188.93,189.13,188.0,188.63,81620000 -6863,SPX,1985-08-29,188.73,188.94,188.38,188.93,85660000 -6864,SPX,1985-08-28,188.1,188.83,187.9,188.83,88530000 -6865,SPX,1985-08-27,187.31,188.1,187.31,188.1,82140000 -6866,SPX,1985-08-26,187.17,187.44,186.46,187.31,70290000 -6867,SPX,1985-08-23,187.22,187.35,186.59,187.17,75270000 -6868,SPX,1985-08-22,189.11,189.23,187.2,187.36,90600000 -6869,SPX,1985-08-21,188.08,189.16,188.08,189.16,94880000 -6870,SPX,1985-08-20,186.38,188.27,186.38,188.08,91230000 -6871,SPX,1985-08-19,186.1,186.82,186.1,186.38,67930000 -6872,SPX,1985-08-16,187.26,187.26,186.1,186.1,87910000 -6873,SPX,1985-08-15,187.41,187.74,186.62,187.26,86100000 -6874,SPX,1985-08-14,187.3,187.87,187.3,187.41,85780000 -6875,SPX,1985-08-13,187.63,188.15,186.51,187.3,80300000 -6876,SPX,1985-08-12,188.32,188.32,187.43,187.63,77340000 -6877,SPX,1985-08-09,188.95,189.05,188.11,188.32,81750000 -6878,SPX,1985-08-08,187.68,188.96,187.68,188.95,102900000 -6879,SPX,1985-08-07,187.93,187.93,187.39,187.68,100000000 -6880,SPX,1985-08-06,190.62,190.72,187.87,187.93,104000000 -6881,SPX,1985-08-05,191.48,191.48,189.95,190.62,79610000 -6882,SPX,1985-08-02,192.11,192.11,191.27,191.48,87860000 -6883,SPX,1985-08-01,190.92,192.17,190.91,192.11,121500000 -6884,SPX,1985-07-31,189.93,191.33,189.93,190.92,124200000 -6885,SPX,1985-07-30,189.62,190.05,189.3,189.93,102300000 -6886,SPX,1985-07-29,192.4,192.42,189.53,189.6,95960000 -6887,SPX,1985-07-26,192.06,192.78,191.58,192.4,107000000 -6888,SPX,1985-07-25,191.58,192.23,191.17,192.06,123300000 -6889,SPX,1985-07-24,192.55,192.55,190.66,191.58,128600000 -6890,SPX,1985-07-23,194.35,194.98,192.28,192.55,143600000 -6891,SPX,1985-07-22,195.13,195.13,193.58,194.35,93540000 -6892,SPX,1985-07-19,194.38,195.13,194.28,195.13,114800000 -6893,SPX,1985-07-18,195.65,195.65,194.34,194.38,131400000 -6894,SPX,1985-07-17,194.86,196.07,194.72,195.65,159900000 -6895,SPX,1985-07-16,192.72,194.72,192.72,194.72,132500000 -6896,SPX,1985-07-15,193.29,193.84,192.55,192.72,103900000 -6897,SPX,1985-07-12,192.94,193.32,192.64,193.29,120300000 -6898,SPX,1985-07-11,192.37,192.95,192.28,192.94,122800000 -6899,SPX,1985-07-10,191.05,192.37,190.99,192.37,108200000 -6900,SPX,1985-07-09,191.93,191.93,190.81,191.05,99060000 -6901,SPX,1985-07-08,192.47,192.52,191.26,191.93,83670000 -6902,SPX,1985-07-05,191.45,192.67,191.45,192.52,62450000 -6903,SPX,1985-07-03,192.01,192.08,191.37,191.45,98410000 -6904,SPX,1985-07-02,192.43,192.63,191.84,192.01,111100000 -6905,SPX,1985-07-01,191.85,192.43,191.17,192.43,96080000 -6906,SPX,1985-06-28,191.23,191.85,191.04,191.85,105200000 -6907,SPX,1985-06-27,190.06,191.36,190.06,191.23,106700000 -6908,SPX,1985-06-26,189.74,190.26,189.44,190.06,94130000 -6909,SPX,1985-06-25,189.15,190.96,189.15,189.74,115700000 -6910,SPX,1985-06-24,188.77,189.61,187.84,189.15,96040000 -6911,SPX,1985-06-21,186.73,189.66,186.43,189.61,125400000 -6912,SPX,1985-06-20,186.63,186.74,185.97,186.73,87500000 -6913,SPX,1985-06-19,187.34,187.98,186.63,186.63,108300000 -6914,SPX,1985-06-18,186.53,187.65,186.51,187.34,106900000 -6915,SPX,1985-06-17,187.1,187.1,185.98,186.53,82170000 -6916,SPX,1985-06-14,185.33,187.1,185.33,187.1,93090000 -6917,SPX,1985-06-13,187.61,187.61,185.03,185.33,107000000 -6918,SPX,1985-06-12,189.04,189.04,187.59,187.61,97700000 -6919,SPX,1985-06-11,189.51,189.61,188.78,189.04,102100000 -6920,SPX,1985-06-10,189.68,189.68,188.82,189.51,87940000 -6921,SPX,1985-06-07,191.06,191.29,189.55,189.68,99630000 -6922,SPX,1985-06-06,189.75,191.06,189.13,191.06,117200000 -6923,SPX,1985-06-05,190.04,191.02,190.04,190.16,143900000 -6924,SPX,1985-06-04,189.32,190.27,188.88,190.04,115400000 -6925,SPX,1985-06-03,189.55,190.36,188.93,189.32,125000000 -6926,SPX,1985-05-31,187.75,189.59,187.45,189.55,134100000 -6927,SPX,1985-05-30,187.68,188.04,187.09,187.75,108300000 -6928,SPX,1985-05-29,187.86,187.86,187.11,187.68,96540000 -6929,SPX,1985-05-28,188.29,188.94,187.38,187.86,90600000 -6930,SPX,1985-05-24,187.6,188.29,187.29,188.29,85970000 -6931,SPX,1985-05-23,188.56,188.56,187.45,187.6,101000000 -6932,SPX,1985-05-22,189.64,189.64,187.71,188.56,101400000 -6933,SPX,1985-05-21,189.72,189.81,188.78,189.64,130200000 -6934,SPX,1985-05-20,187.42,189.98,187.42,189.72,146300000 -6935,SPX,1985-05-17,185.66,187.94,185.47,187.42,124600000 -6936,SPX,1985-05-16,184.54,185.74,184.54,185.66,99420000 -6937,SPX,1985-05-15,183.87,185.43,183.86,184.54,106100000 -6938,SPX,1985-05-14,184.61,185.17,183.65,183.87,97360000 -6939,SPX,1985-05-13,184.28,184.61,184.19,184.61,85830000 -6940,SPX,1985-05-10,181.92,184.74,181.92,184.28,140300000 -6941,SPX,1985-05-09,180.62,181.97,180.62,181.92,111000000 -6942,SPX,1985-05-08,180.76,180.76,179.96,180.62,101300000 -6943,SPX,1985-05-07,179.99,181.09,179.87,180.76,100200000 -6944,SPX,1985-05-06,180.08,180.56,179.82,179.99,85650000 -6945,SPX,1985-05-03,179.01,180.3,179.01,180.08,94870000 -6946,SPX,1985-05-02,178.37,179.01,178.37,179.01,107700000 -6947,SPX,1985-05-01,179.83,180.04,178.35,178.37,101600000 -6948,SPX,1985-04-30,180.63,180.63,178.86,179.83,111800000 -6949,SPX,1985-04-29,182.18,182.34,180.62,180.63,88860000 -6950,SPX,1985-04-26,183.43,183.61,182.11,182.18,86570000 -6951,SPX,1985-04-25,182.26,183.43,182.12,183.43,108600000 -6952,SPX,1985-04-24,181.88,182.27,181.74,182.26,99600000 -6953,SPX,1985-04-23,180.7,181.97,180.34,181.88,108900000 -6954,SPX,1985-04-22,181.11,181.23,180.25,180.7,79930000 -6955,SPX,1985-04-19,180.84,181.25,180.42,181.11,81110000 -6956,SPX,1985-04-18,181.68,182.56,180.75,180.84,100600000 -6957,SPX,1985-04-17,181.2,181.91,181.14,181.68,96020000 -6958,SPX,1985-04-16,180.92,181.78,180.19,181.2,98480000 -6959,SPX,1985-04-15,180.54,181.15,180.45,180.92,80660000 -6960,SPX,1985-04-12,180.19,180.55,180.06,180.54,86220000 -6961,SPX,1985-04-11,179.42,180.91,179.42,180.19,108400000 -6962,SPX,1985-04-10,178.21,179.9,178.21,179.42,108200000 -6963,SPX,1985-04-09,178.03,178.67,177.97,178.21,83980000 -6964,SPX,1985-04-08,179.03,179.46,177.86,178.03,79960000 -6965,SPX,1985-04-04,179.11,179.13,178.29,179.03,86910000 -6966,SPX,1985-04-03,180.53,180.53,178.64,179.11,95480000 -6967,SPX,1985-04-02,181.27,181.86,180.28,180.53,101700000 -6968,SPX,1985-04-01,180.66,181.27,180.43,181.27,89900000 -6969,SPX,1985-03-29,179.54,180.66,179.54,180.66,101400000 -6970,SPX,1985-03-28,179.54,180.6,179.43,179.54,99780000 -6971,SPX,1985-03-27,178.43,179.8,178.43,179.54,101000000 -6972,SPX,1985-03-26,177.97,178.86,177.88,178.43,89930000 -6973,SPX,1985-03-25,179.04,179.04,177.85,177.97,74040000 -6974,SPX,1985-03-22,179.35,179.92,178.86,179.04,99250000 -6975,SPX,1985-03-21,179.08,180.22,178.89,179.35,95930000 -6976,SPX,1985-03-20,179.54,179.78,178.79,179.08,107500000 -6977,SPX,1985-03-19,176.88,179.56,176.87,179.54,119200000 -6978,SPX,1985-03-18,176.53,177.66,176.53,176.88,94020000 -6979,SPX,1985-03-15,177.84,178.41,176.53,176.53,105200000 -6980,SPX,1985-03-14,178.19,178.53,177.61,177.84,103400000 -6981,SPX,1985-03-13,179.66,179.96,178.02,178.19,101700000 -6982,SPX,1985-03-12,178.79,180.14,178.7,179.66,92840000 -6983,SPX,1985-03-11,179.1,179.46,178.15,178.79,84110000 -6984,SPX,1985-03-08,179.51,179.97,179.07,179.1,96390000 -6985,SPX,1985-03-07,180.65,180.65,179.44,179.51,112100000 -6986,SPX,1985-03-06,182.23,182.25,180.59,180.65,116900000 -6987,SPX,1985-03-05,182.06,182.65,181.42,182.23,116400000 -6988,SPX,1985-03-04,183.23,183.41,181.4,182.06,102100000 -6989,SPX,1985-03-01,181.18,183.89,181.16,183.23,139900000 -6990,SPX,1985-02-28,180.71,181.21,180.33,181.18,100700000 -6991,SPX,1985-02-27,181.17,181.87,180.5,180.71,107700000 -6992,SPX,1985-02-26,179.23,181.58,179.16,181.17,114200000 -6993,SPX,1985-02-25,179.36,179.36,178.13,179.23,89740000 -6994,SPX,1985-02-22,180.19,180.41,179.23,179.36,93680000 -6995,SPX,1985-02-21,181.18,181.18,180.02,180.19,104000000 -6996,SPX,1985-02-20,181.33,182.1,180.64,181.18,118200000 -6997,SPX,1985-02-19,181.6,181.61,180.95,181.33,90400000 -6998,SPX,1985-02-15,182.41,182.65,181.23,181.6,106500000 -6999,SPX,1985-02-14,183.35,183.95,182.39,182.41,139700000 -7000,SPX,1985-02-13,180.56,183.86,180.5,183.35,142500000 -7001,SPX,1985-02-12,180.51,180.75,179.45,180.56,111100000 -7002,SPX,1985-02-11,182.19,182.19,180.11,180.51,104000000 -7003,SPX,1985-02-08,181.82,182.39,181.67,182.19,116500000 -7004,SPX,1985-02-07,180.43,181.96,180.43,181.82,151700000 -7005,SPX,1985-02-06,180.61,181.5,180.32,180.43,141000000 -7006,SPX,1985-02-05,180.35,181.53,180.07,180.61,143900000 -7007,SPX,1985-02-04,178.63,180.35,177.75,180.35,113700000 -7008,SPX,1985-02-01,179.63,179.63,178.44,178.63,105400000 -7009,SPX,1985-01-31,179.39,179.83,178.56,179.63,132500000 -7010,SPX,1985-01-30,179.18,180.27,179.05,179.39,170000000 -7011,SPX,1985-01-29,177.4,179.19,176.58,179.18,115700000 -7012,SPX,1985-01-28,177.35,178.19,176.56,177.4,128400000 -7013,SPX,1985-01-25,176.71,177.75,176.54,177.35,122400000 -7014,SPX,1985-01-24,177.3,178.16,176.56,176.71,160700000 -7015,SPX,1985-01-23,175.48,177.3,175.15,177.3,144400000 -7016,SPX,1985-01-22,175.23,176.63,175.14,175.48,174800000 -7017,SPX,1985-01-21,171.32,175.45,171.31,175.23,146800000 -7018,SPX,1985-01-18,170.73,171.42,170.66,171.32,104700000 -7019,SPX,1985-01-17,171.19,171.34,170.22,170.73,113600000 -7020,SPX,1985-01-16,170.81,171.94,170.41,171.19,135500000 -7021,SPX,1985-01-15,170.51,171.82,170.4,170.81,155300000 -7022,SPX,1985-01-14,167.91,170.55,167.58,170.51,124900000 -7023,SPX,1985-01-11,168.31,168.72,167.58,167.91,107600000 -7024,SPX,1985-01-10,165.18,168.31,164.99,168.31,124700000 -7025,SPX,1985-01-09,163.99,165.57,163.99,165.18,99230000 -7026,SPX,1985-01-08,164.24,164.59,163.91,163.99,92110000 -7027,SPX,1985-01-07,163.68,164.71,163.68,164.24,86190000 -7028,SPX,1985-01-04,164.55,164.55,163.36,163.68,77480000 -7029,SPX,1985-01-03,165.37,166.11,164.38,164.57,88880000 -7030,SPX,1985-01-02,167.2,167.2,165.19,165.37,67820000 -7031,SPX,1984-12-31,166.26,167.34,166.06,167.24,80260000 -7032,SPX,1984-12-28,165.75,166.32,165.67,166.26,77070000 -7033,SPX,1984-12-27,166.47,166.5,165.62,165.75,70100000 -7034,SPX,1984-12-26,166.76,166.76,166.29,166.47,46700000 -7035,SPX,1984-12-24,165.51,166.93,165.5,166.76,55550000 -7036,SPX,1984-12-21,166.34,166.38,164.62,165.51,101200000 -7037,SPX,1984-12-20,167.16,167.58,166.29,166.38,93220000 -7038,SPX,1984-12-19,168.11,169.03,166.84,167.16,139600000 -7039,SPX,1984-12-18,163.61,168.11,163.61,168.11,169000000 -7040,SPX,1984-12-17,162.69,163.63,162.44,163.61,89490000 -7041,SPX,1984-12-14,161.81,163.53,161.63,162.69,95060000 -7042,SPX,1984-12-13,162.63,162.92,161.54,161.81,80850000 -7043,SPX,1984-12-12,163.07,163.18,162.55,162.63,78710000 -7044,SPX,1984-12-11,162.83,163.18,162.56,163.07,80240000 -7045,SPX,1984-12-10,162.26,163.32,161.54,162.83,81140000 -7046,SPX,1984-12-07,162.76,163.31,162.26,162.26,81000000 -7047,SPX,1984-12-06,162.1,163.11,161.76,162.76,96560000 -7048,SPX,1984-12-05,163.38,163.4,161.93,162.1,88700000 -7049,SPX,1984-12-04,162.82,163.91,162.82,163.38,81250000 -7050,SPX,1984-12-03,163.58,163.58,162.29,162.82,95300000 -7051,SPX,1984-11-30,163.91,163.91,162.99,163.58,77580000 -7052,SPX,1984-11-29,165.02,165.02,163.78,163.91,75860000 -7053,SPX,1984-11-28,166.29,166.9,164.97,165.02,86300000 -7054,SPX,1984-11-27,165.55,166.85,165.07,166.29,95470000 -7055,SPX,1984-11-26,166.92,166.92,165.37,165.55,76520000 -7056,SPX,1984-11-23,164.52,166.92,164.52,166.92,73910000 -7057,SPX,1984-11-21,164.18,164.68,163.29,164.51,81620000 -7058,SPX,1984-11-20,163.1,164.47,163.1,164.18,83240000 -7059,SPX,1984-11-19,164.1,164.34,163.03,163.09,69730000 -7060,SPX,1984-11-16,165.89,166.24,164.09,164.1,83140000 -7061,SPX,1984-11-15,165.99,166.49,165.61,165.89,81530000 -7062,SPX,1984-11-14,165.97,166.43,165.39,165.99,73940000 -7063,SPX,1984-11-13,167.36,167.38,165.79,165.97,69790000 -7064,SPX,1984-11-12,167.65,167.65,166.67,167.36,55610000 -7065,SPX,1984-11-09,168.68,169.46,167.44,167.6,83620000 -7066,SPX,1984-11-08,169.19,169.27,168.27,168.68,88580000 -7067,SPX,1984-11-07,170.41,170.41,168.44,169.17,110800000 -7068,SPX,1984-11-06,168.58,170.41,168.58,170.41,101200000 -7069,SPX,1984-11-05,167.42,168.65,167.33,168.58,84730000 -7070,SPX,1984-11-02,167.49,167.95,167.24,167.42,96810000 -7071,SPX,1984-11-01,166.09,167.83,166.09,167.49,107300000 -7072,SPX,1984-10-31,166.74,166.95,165.99,166.09,91890000 -7073,SPX,1984-10-30,164.78,167.33,164.78,166.84,95200000 -7074,SPX,1984-10-29,165.29,165.29,164.67,164.78,63200000 -7075,SPX,1984-10-26,166.31,166.31,164.93,165.29,83900000 -7076,SPX,1984-10-25,167.2,167.62,166.17,166.31,92760000 -7077,SPX,1984-10-24,167.09,167.54,166.82,167.2,91620000 -7078,SPX,1984-10-23,167.36,168.27,166.83,167.09,92260000 -7079,SPX,1984-10-22,167.96,168.36,167.26,167.36,81020000 -7080,SPX,1984-10-19,168.08,169.62,167.31,167.96,186900000 -7081,SPX,1984-10-18,164.14,168.1,163.8,168.1,149500000 -7082,SPX,1984-10-17,164.78,165.04,163.71,164.14,99740000 -7083,SPX,1984-10-16,165.78,165.78,164.66,164.78,82930000 -7084,SPX,1984-10-15,164.18,166.15,164.09,165.77,87590000 -7085,SPX,1984-10-12,162.78,164.47,162.78,164.18,92190000 -7086,SPX,1984-10-11,162.11,162.87,162.0,162.78,87020000 -7087,SPX,1984-10-10,161.67,162.12,160.02,162.11,94270000 -7088,SPX,1984-10-09,162.13,162.84,161.62,161.67,76840000 -7089,SPX,1984-10-08,162.68,162.68,161.8,162.13,46360000 -7090,SPX,1984-10-05,162.92,163.32,162.51,162.68,82950000 -7091,SPX,1984-10-04,162.44,163.22,162.44,162.92,76700000 -7092,SPX,1984-10-03,163.59,163.59,162.2,162.44,92400000 -7093,SPX,1984-10-02,164.62,165.24,163.55,163.59,89360000 -7094,SPX,1984-10-01,166.1,166.1,164.48,164.62,73630000 -7095,SPX,1984-09-28,166.96,166.96,165.77,166.1,78950000 -7096,SPX,1984-09-27,166.75,167.18,166.33,166.96,88880000 -7097,SPX,1984-09-26,165.62,167.2,165.61,166.28,100200000 -7098,SPX,1984-09-25,165.28,165.97,164.45,165.62,86250000 -7099,SPX,1984-09-24,165.67,166.12,164.98,165.28,76380000 -7100,SPX,1984-09-21,167.47,168.67,165.66,165.67,120600000 -7101,SPX,1984-09-20,166.94,167.47,166.7,167.47,92030000 -7102,SPX,1984-09-19,167.65,168.76,166.89,166.94,119900000 -7103,SPX,1984-09-18,168.87,168.87,167.64,167.65,107700000 -7104,SPX,1984-09-17,168.78,169.37,167.99,168.87,88790000 -7105,SPX,1984-09-14,167.94,169.65,167.94,168.78,137400000 -7106,SPX,1984-09-13,164.68,167.94,164.68,167.94,110500000 -7107,SPX,1984-09-12,164.45,164.81,164.14,164.68,77980000 -7108,SPX,1984-09-11,165.22,166.17,164.28,164.45,101300000 -7109,SPX,1984-09-10,164.37,165.05,163.06,164.26,74410000 -7110,SPX,1984-09-07,165.65,166.31,164.22,164.37,84110000 -7111,SPX,1984-09-06,164.29,165.95,164.29,165.65,91920000 -7112,SPX,1984-09-05,164.88,164.88,163.84,164.29,69250000 -7113,SPX,1984-09-04,166.68,166.68,164.73,164.88,62110000 -7114,SPX,1984-08-31,166.6,166.68,165.78,166.68,57460000 -7115,SPX,1984-08-30,167.1,167.19,166.55,166.6,70840000 -7116,SPX,1984-08-29,167.4,168.21,167.03,167.09,90660000 -7117,SPX,1984-08-28,166.44,167.43,166.21,167.4,70560000 -7118,SPX,1984-08-27,167.51,167.51,165.81,166.44,57660000 -7119,SPX,1984-08-24,167.12,167.52,167.12,167.51,69640000 -7120,SPX,1984-08-23,167.06,167.78,166.61,167.12,83130000 -7121,SPX,1984-08-22,167.83,168.8,166.92,167.06,116000000 -7122,SPX,1984-08-21,164.94,168.22,164.93,167.83,128100000 -7123,SPX,1984-08-20,164.14,164.94,163.76,164.94,75450000 -7124,SPX,1984-08-17,164.3,164.61,163.78,164.14,71500000 -7125,SPX,1984-08-16,162.8,164.42,162.75,163.77,93610000 -7126,SPX,1984-08-15,164.42,164.42,162.75,162.8,91880000 -7127,SPX,1984-08-14,165.43,166.09,164.28,164.42,81470000 -7128,SPX,1984-08-13,164.84,165.49,163.98,165.43,77960000 -7129,SPX,1984-08-10,165.54,168.59,165.24,165.42,171000000 -7130,SPX,1984-08-09,161.75,165.88,161.47,165.54,131100000 -7131,SPX,1984-08-08,162.71,163.87,161.75,161.75,121200000 -7132,SPX,1984-08-07,162.6,163.58,160.81,162.72,127900000 -7133,SPX,1984-08-06,162.35,165.27,162.09,162.6,203000000 -7134,SPX,1984-08-03,160.28,162.56,158.0,162.35,236500000 -7135,SPX,1984-08-02,154.08,157.99,154.08,157.99,172800000 -7136,SPX,1984-08-01,150.66,154.08,150.66,154.08,127500000 -7137,SPX,1984-07-31,150.19,150.77,149.65,150.66,86910000 -7138,SPX,1984-07-30,151.19,151.19,150.14,150.19,72330000 -7139,SPX,1984-07-27,150.08,151.38,149.99,151.19,101350000 -7140,SPX,1984-07-26,148.83,150.16,148.83,150.08,90410000 -7141,SPX,1984-07-25,147.82,149.3,147.26,148.83,90520000 -7142,SPX,1984-07-24,148.95,149.28,147.78,147.82,74370000 -7143,SPX,1984-07-23,149.55,149.55,147.85,148.95,77990000 -7144,SPX,1984-07-20,150.37,150.58,149.07,149.55,79090000 -7145,SPX,1984-07-19,151.4,151.4,150.27,150.37,85230000 -7146,SPX,1984-07-18,152.38,152.38,151.11,151.4,76640000 -7147,SPX,1984-07-17,151.6,152.6,151.26,152.38,82890000 -7148,SPX,1984-07-16,150.88,151.6,150.01,151.6,73420000 -7149,SPX,1984-07-13,150.03,151.16,150.03,150.88,75480000 -7150,SPX,1984-07-12,150.56,151.06,149.63,150.03,86050000 -7151,SPX,1984-07-11,152.89,152.89,150.55,150.56,89540000 -7152,SPX,1984-07-10,153.36,153.53,152.57,152.89,74010000 -7153,SPX,1984-07-09,152.24,153.53,151.44,153.36,74830000 -7154,SPX,1984-07-06,152.76,152.76,151.63,152.24,65850000 -7155,SPX,1984-07-05,153.7,153.87,152.71,152.76,66100000 -7156,SPX,1984-07-03,153.2,153.86,153.1,153.7,69960000 -7157,SPX,1984-07-02,153.16,153.22,152.44,153.2,69230000 -7158,SPX,1984-06-29,152.84,154.08,152.82,153.18,90770000 -7159,SPX,1984-06-28,151.64,153.07,151.62,152.84,77660000 -7160,SPX,1984-06-27,152.71,152.88,151.3,151.64,78400000 -7161,SPX,1984-06-26,153.97,153.97,152.47,152.71,82600000 -7162,SPX,1984-06-25,154.46,154.67,153.86,153.97,72850000 -7163,SPX,1984-06-22,154.51,154.92,153.89,154.46,98400000 -7164,SPX,1984-06-21,154.84,155.64,154.05,154.51,123380000 -7165,SPX,1984-06-20,151.89,154.84,150.96,154.84,99090000 -7166,SPX,1984-06-19,151.73,153.0,151.73,152.61,98000000 -7167,SPX,1984-06-18,149.03,151.92,148.53,151.73,94900000 -7168,SPX,1984-06-15,150.49,150.71,149.02,149.03,85460000 -7169,SPX,1984-06-14,152.12,152.14,150.31,150.39,79120000 -7170,SPX,1984-06-13,152.19,152.85,151.86,152.13,67510000 -7171,SPX,1984-06-12,153.06,153.07,151.61,152.19,84660000 -7172,SPX,1984-06-11,155.17,155.17,153.0,153.06,69050000 -7173,SPX,1984-06-08,154.92,155.4,154.57,155.17,67840000 -7174,SPX,1984-06-07,155.01,155.11,154.36,154.92,82120000 -7175,SPX,1984-06-06,153.65,155.03,153.38,155.01,83440000 -7176,SPX,1984-06-05,154.34,154.34,153.28,153.65,84840000 -7177,SPX,1984-06-04,153.24,155.1,153.24,154.34,96740000 -7178,SPX,1984-06-01,150.55,153.24,150.55,153.24,96040000 -7179,SPX,1984-05-31,150.35,150.69,149.76,150.55,81890000 -7180,SPX,1984-05-30,150.29,151.43,148.68,150.35,105660000 -7181,SPX,1984-05-29,151.62,151.86,149.95,150.29,69060000 -7182,SPX,1984-05-25,151.23,152.02,150.85,151.62,78190000 -7183,SPX,1984-05-24,153.15,153.15,150.8,151.23,99040000 -7184,SPX,1984-05-23,153.88,154.02,153.1,153.15,82690000 -7185,SPX,1984-05-22,154.73,154.73,152.99,153.88,88030000 -7186,SPX,1984-05-21,155.78,156.11,154.63,154.73,73380000 -7187,SPX,1984-05-18,156.57,156.77,155.24,155.78,81270000 -7188,SPX,1984-05-17,157.99,157.99,156.15,156.57,90310000 -7189,SPX,1984-05-16,158.0,158.41,157.83,157.99,89210000 -7190,SPX,1984-05-15,157.5,158.27,157.29,158.0,88250000 -7191,SPX,1984-05-14,158.49,158.49,157.2,157.5,64900000 -7192,SPX,1984-05-11,160.0,160.0,157.42,158.49,82780000 -7193,SPX,1984-05-10,160.11,160.45,159.61,160.0,101810000 -7194,SPX,1984-05-09,160.52,161.31,159.39,160.11,100590000 -7195,SPX,1984-05-08,159.47,160.52,159.14,160.52,81610000 -7196,SPX,1984-05-07,159.11,159.48,158.63,159.47,72760000 -7197,SPX,1984-05-04,161.2,161.2,158.93,159.11,98580000 -7198,SPX,1984-05-03,161.9,161.9,160.95,161.2,91910000 -7199,SPX,1984-05-02,161.68,162.11,161.41,161.9,107080000 -7200,SPX,1984-05-01,160.05,161.69,160.05,161.68,110550000 -7201,SPX,1984-04-30,159.89,160.43,159.3,160.05,72740000 -7202,SPX,1984-04-27,160.3,160.69,159.77,159.89,88530000 -7203,SPX,1984-04-26,158.65,160.5,158.65,160.3,98000000 -7204,SPX,1984-04-25,158.07,158.77,157.8,158.65,83520000 -7205,SPX,1984-04-24,156.8,158.38,156.61,158.07,87060000 -7206,SPX,1984-04-23,158.02,158.05,156.79,156.8,73080000 -7207,SPX,1984-04-19,157.9,158.02,157.1,158.02,75860000 -7208,SPX,1984-04-18,158.97,158.97,157.64,157.9,85040000 -7209,SPX,1984-04-17,158.32,159.59,158.32,158.97,98150000 -7210,SPX,1984-04-16,157.31,158.35,156.49,158.32,73870000 -7211,SPX,1984-04-13,157.73,158.87,157.13,157.31,99620000 -7212,SPX,1984-04-12,155.0,157.74,154.17,157.73,96330000 -7213,SPX,1984-04-11,155.93,156.31,154.9,155.0,80280000 -7214,SPX,1984-04-10,155.45,156.57,155.45,155.87,78990000 -7215,SPX,1984-04-09,155.48,155.86,154.71,155.45,71570000 -7216,SPX,1984-04-06,155.04,155.48,154.12,155.48,86620000 -7217,SPX,1984-04-05,157.54,158.1,154.96,155.04,101750000 -7218,SPX,1984-04-04,157.66,158.11,157.29,157.54,92860000 -7219,SPX,1984-04-03,157.99,158.27,157.17,157.66,87980000 -7220,SPX,1984-04-02,159.18,159.87,157.63,157.98,85680000 -7221,SPX,1984-03-30,159.52,159.52,158.92,159.18,71590000 -7222,SPX,1984-03-29,159.88,160.46,159.52,159.52,81470000 -7223,SPX,1984-03-28,157.3,159.9,157.3,159.88,104870000 -7224,SPX,1984-03-27,156.67,157.3,156.61,157.3,73670000 -7225,SPX,1984-03-26,156.86,157.18,156.31,156.67,69070000 -7226,SPX,1984-03-23,156.69,156.92,156.02,156.86,79760000 -7227,SPX,1984-03-22,158.66,158.67,156.61,156.69,87340000 -7228,SPX,1984-03-21,158.86,159.26,158.59,158.66,87170000 -7229,SPX,1984-03-20,157.78,159.17,157.78,158.86,86460000 -7230,SPX,1984-03-19,159.27,159.27,157.28,157.78,64060000 -7231,SPX,1984-03-16,157.41,160.45,157.41,159.27,118000000 -7232,SPX,1984-03-15,156.78,158.05,156.73,157.41,79520000 -7233,SPX,1984-03-14,156.78,157.17,156.22,156.77,77250000 -7234,SPX,1984-03-13,156.34,157.93,156.34,156.78,102600000 -7235,SPX,1984-03-12,154.35,156.35,154.35,156.34,84470000 -7236,SPX,1984-03-09,155.12,155.19,153.77,154.35,73170000 -7237,SPX,1984-03-08,154.57,155.8,154.35,155.19,80630000 -7238,SPX,1984-03-07,156.25,156.25,153.81,154.57,90080000 -7239,SPX,1984-03-06,157.89,158.37,156.21,156.25,83590000 -7240,SPX,1984-03-05,159.24,159.24,157.59,157.89,69870000 -7241,SPX,1984-03-02,158.19,159.9,158.19,159.24,108270000 -7242,SPX,1984-03-01,157.06,158.19,156.77,158.19,82010000 -7243,SPX,1984-02-29,156.82,158.27,156.41,157.06,92810000 -7244,SPX,1984-02-28,159.3,159.3,156.59,156.82,91010000 -7245,SPX,1984-02-27,157.51,159.58,157.08,159.3,99140000 -7246,SPX,1984-02-24,154.31,157.51,154.29,157.51,102620000 -7247,SPX,1984-02-23,154.02,154.45,152.13,154.29,100220000 -7248,SPX,1984-02-22,154.52,155.1,153.94,154.31,90080000 -7249,SPX,1984-02-21,155.71,155.74,154.47,154.64,71890000 -7250,SPX,1984-02-17,156.13,156.8,155.51,155.74,76600000 -7251,SPX,1984-02-16,155.94,156.44,155.44,156.13,81750000 -7252,SPX,1984-02-15,156.61,157.48,156.1,156.25,94870000 -7253,SPX,1984-02-14,154.95,156.61,154.95,156.61,91800000 -7254,SPX,1984-02-13,156.3,156.32,154.13,154.95,78460000 -7255,SPX,1984-02-10,155.42,156.52,155.42,156.3,92220000 -7256,SPX,1984-02-09,155.85,156.17,154.3,155.42,128190000 -7257,SPX,1984-02-08,158.74,159.07,155.67,155.85,96890000 -7258,SPX,1984-02-07,157.91,158.81,157.01,158.74,107640000 -7259,SPX,1984-02-06,160.91,160.91,158.02,158.08,109090000 -7260,SPX,1984-02-03,163.44,163.98,160.82,160.91,109100000 -7261,SPX,1984-02-02,162.74,163.36,162.24,163.36,111330000 -7262,SPX,1984-02-01,163.41,164.0,162.27,162.74,107100000 -7263,SPX,1984-01-31,162.87,163.6,162.03,163.41,113510000 -7264,SPX,1984-01-30,164.4,164.67,162.4,162.87,103120000 -7265,SPX,1984-01-27,164.24,164.33,163.07,163.94,103720000 -7266,SPX,1984-01-26,164.84,165.55,164.12,164.24,111100000 -7267,SPX,1984-01-25,165.94,167.12,164.74,164.84,113470000 -7268,SPX,1984-01-24,164.87,166.35,164.84,165.94,103050000 -7269,SPX,1984-01-23,166.21,166.21,164.83,164.87,82010000 -7270,SPX,1984-01-20,167.04,167.06,165.87,166.21,93360000 -7271,SPX,1984-01-19,167.55,167.65,166.67,167.04,98340000 -7272,SPX,1984-01-18,167.83,168.34,167.02,167.55,109010000 -7273,SPX,1984-01-17,167.18,167.84,167.01,167.83,92750000 -7274,SPX,1984-01-16,167.02,167.55,166.77,167.18,93790000 -7275,SPX,1984-01-13,167.75,168.59,166.64,167.02,101790000 -7276,SPX,1984-01-12,167.79,168.4,167.68,167.75,99410000 -7277,SPX,1984-01-11,167.95,168.07,167.27,167.8,98660000 -7278,SPX,1984-01-10,168.9,169.54,167.87,167.95,109570000 -7279,SPX,1984-01-09,169.18,169.46,168.48,168.9,107100000 -7280,SPX,1984-01-06,168.81,169.31,168.49,169.28,137590000 -7281,SPX,1984-01-05,166.78,169.1,166.78,168.81,159990000 -7282,SPX,1984-01-04,164.09,166.78,164.04,166.78,112980000 -7283,SPX,1984-01-03,164.93,164.93,163.98,164.04,71340000 -7284,SPX,1983-12-30,164.86,165.05,164.58,164.93,71840000 -7285,SPX,1983-12-29,165.33,165.84,164.83,164.86,86560000 -7286,SPX,1983-12-28,164.69,165.34,164.3,165.34,85660000 -7287,SPX,1983-12-27,163.22,164.76,163.22,164.76,63800000 -7288,SPX,1983-12-23,163.27,163.31,162.9,163.22,62710000 -7289,SPX,1983-12-22,163.56,164.18,163.17,163.53,106260000 -7290,SPX,1983-12-21,162.0,163.57,161.99,163.56,108080000 -7291,SPX,1983-12-20,162.33,162.8,161.64,162.0,83740000 -7292,SPX,1983-12-19,162.34,162.88,162.27,162.32,75180000 -7293,SPX,1983-12-16,161.69,162.39,161.58,162.39,81030000 -7294,SPX,1983-12-15,163.33,163.33,161.66,161.66,88300000 -7295,SPX,1983-12-14,164.93,164.93,163.25,163.33,85430000 -7296,SPX,1983-12-13,165.62,165.63,164.85,164.93,93500000 -7297,SPX,1983-12-12,165.13,165.62,164.99,165.62,77340000 -7298,SPX,1983-12-09,165.2,165.29,164.5,165.08,98280000 -7299,SPX,1983-12-08,165.91,166.01,164.86,165.2,96530000 -7300,SPX,1983-12-07,165.47,166.34,165.35,165.91,105670000 -7301,SPX,1983-12-06,165.77,165.93,165.34,165.47,89690000 -7302,SPX,1983-12-05,165.44,165.79,164.71,165.76,88330000 -7303,SPX,1983-12-02,166.49,166.7,165.25,165.44,93960000 -7304,SPX,1983-12-01,166.37,166.77,166.08,166.49,106970000 -7305,SPX,1983-11-30,167.91,168.07,166.33,166.4,120130000 -7306,SPX,1983-11-29,166.54,167.92,166.17,167.91,100460000 -7307,SPX,1983-11-28,167.2,167.22,166.21,166.54,78210000 -7308,SPX,1983-11-25,167.02,167.2,166.73,167.18,57820000 -7309,SPX,1983-11-23,166.88,167.21,166.26,166.96,108080000 -7310,SPX,1983-11-22,166.05,167.26,166.05,166.84,117550000 -7311,SPX,1983-11-21,165.04,166.05,165.0,166.05,97740000 -7312,SPX,1983-11-18,166.08,166.13,164.5,165.09,88280000 -7313,SPX,1983-11-17,166.08,166.49,165.51,166.13,80740000 -7314,SPX,1983-11-16,165.36,166.41,165.34,166.08,83380000 -7315,SPX,1983-11-15,166.58,166.59,165.28,165.36,77840000 -7316,SPX,1983-11-14,166.29,167.58,166.27,166.58,86880000 -7317,SPX,1983-11-11,164.41,166.3,164.34,166.29,74270000 -7318,SPX,1983-11-10,163.99,164.71,163.97,164.41,88730000 -7319,SPX,1983-11-09,161.74,163.97,161.74,163.97,83100000 -7320,SPX,1983-11-08,161.91,162.15,161.63,161.76,64900000 -7321,SPX,1983-11-07,162.42,162.56,161.84,161.91,69400000 -7322,SPX,1983-11-04,162.68,163.45,162.22,162.44,72080000 -7323,SPX,1983-11-03,164.84,164.85,163.42,163.45,85350000 -7324,SPX,1983-11-02,165.21,165.21,163.55,164.84,95210000 -7325,SPX,1983-11-01,163.55,163.66,162.37,163.66,84460000 -7326,SPX,1983-10-31,163.37,164.58,162.86,163.55,79460000 -7327,SPX,1983-10-28,164.89,165.19,163.23,163.37,81180000 -7328,SPX,1983-10-27,165.31,165.38,164.41,164.84,79570000 -7329,SPX,1983-10-26,166.49,166.65,165.36,165.38,79570000 -7330,SPX,1983-10-25,166.0,167.15,166.0,166.47,82530000 -7331,SPX,1983-10-24,165.85,165.99,163.85,165.99,85420000 -7332,SPX,1983-10-21,166.97,167.23,164.98,165.95,91640000 -7333,SPX,1983-10-20,166.77,167.35,166.44,166.98,86000000 -7334,SPX,1983-10-19,167.81,167.81,165.67,166.73,107790000 -7335,SPX,1983-10-18,170.41,170.41,167.67,167.81,91080000 -7336,SPX,1983-10-17,169.85,171.18,169.63,170.43,77730000 -7337,SPX,1983-10-14,169.88,169.99,169.18,169.86,71600000 -7338,SPX,1983-10-13,169.63,170.12,169.13,169.87,67750000 -7339,SPX,1983-10-12,170.34,170.84,169.34,169.62,75630000 -7340,SPX,1983-10-11,172.59,172.59,170.34,170.34,79510000 -7341,SPX,1983-10-10,170.77,172.65,170.05,172.65,67050000 -7342,SPX,1983-10-07,170.32,171.1,170.31,170.8,103630000 -7343,SPX,1983-10-06,167.76,170.28,167.76,170.28,118270000 -7344,SPX,1983-10-05,166.29,167.74,165.92,167.74,101710000 -7345,SPX,1983-10-04,165.81,166.8,165.81,166.27,90270000 -7346,SPX,1983-10-03,165.99,166.07,164.93,165.81,77230000 -7347,SPX,1983-09-30,167.23,167.23,165.63,166.07,70860000 -7348,SPX,1983-09-29,168.02,168.35,167.23,167.23,73730000 -7349,SPX,1983-09-28,168.42,168.53,167.52,168.0,75820000 -7350,SPX,1983-09-27,170.02,170.02,167.95,168.43,81100000 -7351,SPX,1983-09-26,169.53,170.41,169.16,170.07,86400000 -7352,SPX,1983-09-23,169.76,170.17,168.88,169.51,93180000 -7353,SPX,1983-09-22,168.4,169.78,168.22,169.76,97050000 -7354,SPX,1983-09-21,169.27,169.3,168.21,168.41,91280000 -7355,SPX,1983-09-20,167.64,169.38,167.64,169.24,103050000 -7356,SPX,1983-09-19,166.27,168.09,166.26,167.62,85630000 -7357,SPX,1983-09-16,164.42,166.57,164.39,166.25,75530000 -7358,SPX,1983-09-15,165.39,165.58,164.38,164.38,70420000 -7359,SPX,1983-09-14,164.8,165.42,164.63,165.35,73370000 -7360,SPX,1983-09-13,165.48,165.48,164.17,164.8,73970000 -7361,SPX,1983-09-12,166.95,169.2,165.27,165.48,114020000 -7362,SPX,1983-09-09,167.77,167.77,166.91,166.92,77990000 -7363,SPX,1983-09-08,167.96,168.14,167.12,167.77,79250000 -7364,SPX,1983-09-07,167.9,168.48,167.46,167.96,94240000 -7365,SPX,1983-09-06,165.2,167.9,165.03,167.89,87500000 -7366,SPX,1983-09-02,164.25,165.07,164.21,165.0,59300000 -7367,SPX,1983-09-01,164.4,164.66,163.95,164.23,76120000 -7368,SPX,1983-08-31,162.55,164.4,162.32,164.4,80800000 -7369,SPX,1983-08-30,162.25,163.13,162.11,162.58,62370000 -7370,SPX,1983-08-29,162.14,162.32,160.97,162.25,53030000 -7371,SPX,1983-08-26,160.85,162.16,160.25,162.14,61650000 -7372,SPX,1983-08-25,161.27,161.28,159.96,160.84,70140000 -7373,SPX,1983-08-24,162.77,162.77,161.2,161.25,72200000 -7374,SPX,1983-08-23,164.33,164.33,162.54,162.77,66800000 -7375,SPX,1983-08-22,164.18,165.64,163.77,164.34,76420000 -7376,SPX,1983-08-19,163.58,164.27,163.22,163.98,58950000 -7377,SPX,1983-08-18,165.29,165.91,163.55,163.55,82280000 -7378,SPX,1983-08-17,163.58,165.4,163.43,165.29,87800000 -7379,SPX,1983-08-16,163.74,163.84,162.72,163.41,71780000 -7380,SPX,1983-08-15,162.22,164.76,162.22,163.7,83200000 -7381,SPX,1983-08-12,161.55,162.6,161.55,162.16,71840000 -7382,SPX,1983-08-11,161.55,162.14,161.41,161.54,70630000 -7383,SPX,1983-08-10,160.11,161.77,159.47,161.54,82900000 -7384,SPX,1983-08-09,159.2,160.14,158.5,160.13,81420000 -7385,SPX,1983-08-08,161.73,161.73,159.18,159.18,71460000 -7386,SPX,1983-08-05,161.33,161.88,160.89,161.74,67850000 -7387,SPX,1983-08-04,163.28,163.42,159.63,161.33,100870000 -7388,SPX,1983-08-03,162.01,163.44,161.52,163.44,80370000 -7389,SPX,1983-08-02,162.06,163.04,161.97,162.01,74460000 -7390,SPX,1983-08-01,162.34,162.78,161.55,162.04,77210000 -7391,SPX,1983-07-29,165.03,165.03,161.5,162.56,95240000 -7392,SPX,1983-07-28,167.32,167.79,164.99,165.04,78410000 -7393,SPX,1983-07-27,170.68,170.72,167.49,167.59,99290000 -7394,SPX,1983-07-26,169.62,170.63,169.26,170.53,91280000 -7395,SPX,1983-07-25,167.67,169.74,167.63,169.53,73680000 -7396,SPX,1983-07-22,168.51,169.08,168.4,168.89,68850000 -7397,SPX,1983-07-21,169.29,169.8,168.33,169.06,101830000 -7398,SPX,1983-07-20,164.89,169.29,164.89,169.29,109310000 -7399,SPX,1983-07-19,163.95,165.18,163.95,164.82,74030000 -7400,SPX,1983-07-18,164.28,164.29,163.3,163.95,69110000 -7401,SPX,1983-07-15,166.01,166.04,164.03,164.29,63160000 -7402,SPX,1983-07-14,165.61,166.96,165.61,166.01,83500000 -7403,SPX,1983-07-13,165.0,165.68,164.77,165.46,68900000 -7404,SPX,1983-07-12,168.05,168.05,165.51,165.53,70220000 -7405,SPX,1983-07-11,167.09,168.11,167.09,168.11,61610000 -7406,SPX,1983-07-08,167.56,167.98,166.95,167.08,66520000 -7407,SPX,1983-07-07,168.48,169.15,167.08,167.56,97130000 -7408,SPX,1983-07-06,166.71,168.88,166.49,168.48,85670000 -7409,SPX,1983-07-05,166.55,168.8,165.8,166.6,67320000 -7410,SPX,1983-07-01,168.11,168.64,167.77,168.64,65110000 -7411,SPX,1983-06-30,167.64,167.64,167.64,167.64,76310000 -7412,SPX,1983-06-29,165.78,166.64,165.43,166.64,81580000 -7413,SPX,1983-06-28,168.45,168.81,165.67,165.68,82730000 -7414,SPX,1983-06-27,170.4,170.46,168.32,168.46,69360000 -7415,SPX,1983-06-24,170.57,170.69,170.03,170.41,80810000 -7416,SPX,1983-06-23,170.99,171.0,170.13,170.57,89590000 -7417,SPX,1983-06-22,170.53,171.6,170.42,170.99,110270000 -7418,SPX,1983-06-21,169.03,170.6,168.25,170.53,102880000 -7419,SPX,1983-06-20,169.13,170.1,168.59,169.02,84270000 -7420,SPX,1983-06-17,169.11,169.64,168.6,169.13,93630000 -7421,SPX,1983-06-16,167.11,169.38,167.11,169.14,124560000 -7422,SPX,1983-06-15,165.52,167.12,165.07,167.12,93410000 -7423,SPX,1983-06-14,164.87,165.93,164.87,165.53,97710000 -7424,SPX,1983-06-13,162.7,164.84,162.7,164.84,90700000 -7425,SPX,1983-06-10,161.86,162.76,161.86,162.68,78470000 -7426,SPX,1983-06-09,161.37,161.92,160.8,161.83,87440000 -7427,SPX,1983-06-08,162.78,162.78,161.35,161.36,96600000 -7428,SPX,1983-06-07,164.84,164.93,162.77,162.77,88550000 -7429,SPX,1983-06-06,164.43,165.09,163.75,164.83,87670000 -7430,SPX,1983-06-03,163.96,164.79,163.96,164.42,83110000 -7431,SPX,1983-06-02,162.56,164.0,162.56,163.98,89750000 -7432,SPX,1983-06-01,162.38,162.64,161.33,162.55,84460000 -7433,SPX,1983-05-31,164.44,164.44,162.12,162.39,73910000 -7434,SPX,1983-05-27,165.49,165.49,164.33,164.46,76290000 -7435,SPX,1983-05-26,166.22,166.39,165.27,165.48,94980000 -7436,SPX,1983-05-25,165.54,166.21,164.79,166.21,121050000 -7437,SPX,1983-05-24,163.45,165.59,163.45,165.54,109850000 -7438,SPX,1983-05-23,162.06,163.5,160.29,163.43,84960000 -7439,SPX,1983-05-20,161.97,162.14,161.25,162.14,73150000 -7440,SPX,1983-05-19,163.27,163.61,161.98,161.99,83260000 -7441,SPX,1983-05-18,163.73,165.18,163.16,163.27,99780000 -7442,SPX,1983-05-17,163.4,163.71,162.55,163.71,79510000 -7443,SPX,1983-05-16,164.9,164.9,162.33,163.4,76250000 -7444,SPX,1983-05-13,164.26,165.23,164.26,164.91,83110000 -7445,SPX,1983-05-12,164.98,165.35,163.82,164.25,84060000 -7446,SPX,1983-05-11,165.95,166.3,164.53,164.96,99820000 -7447,SPX,1983-05-10,165.82,166.4,165.74,165.95,104010000 -7448,SPX,1983-05-09,166.1,166.46,164.9,165.81,93670000 -7449,SPX,1983-05-06,164.3,166.99,164.3,166.1,128200000 -7450,SPX,1983-05-05,163.35,164.3,163.35,164.28,107860000 -7451,SPX,1983-05-04,162.38,163.64,162.38,163.31,101690000 -7452,SPX,1983-05-03,162.1,162.35,160.8,162.34,89550000 -7453,SPX,1983-05-02,164.41,164.42,161.99,162.11,88170000 -7454,SPX,1983-04-29,162.97,164.43,162.72,164.43,105750000 -7455,SPX,1983-04-28,161.44,162.96,161.44,162.95,94410000 -7456,SPX,1983-04-27,161.85,162.77,160.76,161.44,118140000 -7457,SPX,1983-04-26,158.81,161.81,158.07,161.81,91210000 -7458,SPX,1983-04-25,160.43,160.83,158.72,158.81,90150000 -7459,SPX,1983-04-22,160.04,160.76,160.02,160.42,92270000 -7460,SPX,1983-04-21,160.73,161.08,159.96,160.05,106170000 -7461,SPX,1983-04-20,158.71,160.83,158.71,160.71,110240000 -7462,SPX,1983-04-19,159.74,159.74,158.54,158.71,91210000 -7463,SPX,1983-04-18,158.75,159.75,158.41,159.74,88560000 -7464,SPX,1983-04-15,158.11,158.75,158.11,158.75,89590000 -7465,SPX,1983-04-14,156.8,158.12,156.55,158.12,90160000 -7466,SPX,1983-04-13,155.82,157.22,155.82,156.77,100520000 -7467,SPX,1983-04-12,155.15,155.82,154.78,155.82,79900000 -7468,SPX,1983-04-11,152.87,155.14,152.87,155.14,81440000 -7469,SPX,1983-04-08,151.77,152.85,151.39,152.85,67710000 -7470,SPX,1983-04-07,151.04,151.76,150.81,151.76,69480000 -7471,SPX,1983-04-06,151.9,151.9,150.17,151.04,77140000 -7472,SPX,1983-04-05,153.04,153.92,151.81,151.9,76810000 -7473,SPX,1983-04-04,152.92,153.02,152.23,153.02,66010000 -7474,SPX,1983-03-31,153.41,155.02,152.86,152.96,100570000 -7475,SPX,1983-03-30,151.6,153.39,151.6,153.39,75800000 -7476,SPX,1983-03-29,151.85,152.46,151.42,151.59,65300000 -7477,SPX,1983-03-28,152.67,152.67,151.56,151.85,58510000 -7478,SPX,1983-03-25,153.37,153.71,152.3,152.67,77330000 -7479,SPX,1983-03-24,152.82,153.78,152.82,153.37,92340000 -7480,SPX,1983-03-23,150.65,152.98,150.65,152.81,94980000 -7481,SPX,1983-03-22,151.21,151.59,150.6,150.66,79610000 -7482,SPX,1983-03-21,149.82,151.2,149.32,151.19,72160000 -7483,SPX,1983-03-18,149.59,150.29,149.56,149.9,75110000 -7484,SPX,1983-03-17,149.8,149.8,149.12,149.59,70290000 -7485,SPX,1983-03-16,151.36,151.62,149.78,149.81,83570000 -7486,SPX,1983-03-15,150.83,151.37,150.4,151.37,62410000 -7487,SPX,1983-03-14,151.28,151.3,150.24,150.83,61890000 -7488,SPX,1983-03-11,151.75,151.75,150.65,151.24,67240000 -7489,SPX,1983-03-10,152.87,154.01,151.75,151.8,95410000 -7490,SPX,1983-03-09,151.25,152.87,150.84,152.87,84250000 -7491,SPX,1983-03-08,153.63,153.63,151.26,151.26,79410000 -7492,SPX,1983-03-07,153.67,154.0,152.65,153.67,84020000 -7493,SPX,1983-03-04,153.47,153.67,152.53,153.67,90930000 -7494,SPX,1983-03-03,152.31,154.16,152.31,153.48,114440000 -7495,SPX,1983-03-02,150.91,152.63,150.91,152.3,112600000 -7496,SPX,1983-03-01,148.07,150.88,148.07,150.88,103750000 -7497,SPX,1983-02-28,149.74,149.74,147.81,148.06,83750000 -7498,SPX,1983-02-25,149.6,150.88,149.6,149.74,100970000 -7499,SPX,1983-02-24,146.8,149.67,146.8,149.6,113220000 -7500,SPX,1983-02-23,145.47,146.79,145.4,146.79,84100000 -7501,SPX,1983-02-22,148.01,148.11,145.42,145.48,84080000 -7502,SPX,1983-02-18,147.44,148.29,147.21,148.0,77420000 -7503,SPX,1983-02-17,147.43,147.57,143.84,147.44,74930000 -7504,SPX,1983-02-16,148.31,148.66,147.41,147.43,82100000 -7505,SPX,1983-02-15,148.94,149.41,148.13,148.3,89040000 -7506,SPX,1983-02-14,147.71,149.14,147.4,148.93,72640000 -7507,SPX,1983-02-11,147.51,148.81,147.18,147.65,86700000 -7508,SPX,1983-02-10,145.04,147.75,145.04,147.5,93510000 -7509,SPX,1983-02-09,145.7,145.83,144.09,145.0,84520000 -7510,SPX,1983-02-08,146.93,147.21,145.52,145.7,76580000 -7511,SPX,1983-02-07,146.14,147.42,146.14,146.93,86030000 -7512,SPX,1983-02-04,144.26,146.14,144.14,146.14,87000000 -7513,SPX,1983-02-03,143.25,144.43,143.25,144.26,78890000 -7514,SPX,1983-02-02,142.95,143.52,141.9,143.23,77220000 -7515,SPX,1983-02-01,145.29,145.29,142.96,142.96,82750000 -7516,SPX,1983-01-31,144.51,145.3,143.93,145.3,67140000 -7517,SPX,1983-01-28,144.31,145.47,144.25,144.51,89490000 -7518,SPX,1983-01-27,141.54,144.3,141.54,144.27,88120000 -7519,SPX,1983-01-26,141.77,142.16,141.16,141.54,73720000 -7520,SPX,1983-01-25,139.98,141.75,139.98,141.75,79740000 -7521,SPX,1983-01-24,143.84,143.84,139.1,139.97,90800000 -7522,SPX,1983-01-21,146.3,146.3,143.25,143.85,77110000 -7523,SPX,1983-01-20,145.29,146.62,145.29,146.29,82790000 -7524,SPX,1983-01-19,146.4,146.45,144.51,145.27,80900000 -7525,SPX,1983-01-18,146.71,146.74,145.52,146.4,78380000 -7526,SPX,1983-01-17,146.65,147.9,146.64,146.72,89210000 -7527,SPX,1983-01-14,145.72,147.12,145.72,146.65,86480000 -7528,SPX,1983-01-13,146.67,146.94,145.67,145.73,77030000 -7529,SPX,1983-01-12,145.76,148.36,145.76,146.69,109850000 -7530,SPX,1983-01-11,146.79,146.83,145.38,145.78,98250000 -7531,SPX,1983-01-10,145.19,147.25,144.58,146.78,101890000 -7532,SPX,1983-01-07,145.27,146.46,145.15,145.18,127290000 -7533,SPX,1983-01-06,142.01,145.77,142.01,145.27,129410000 -7534,SPX,1983-01-05,141.35,142.6,141.15,141.96,95390000 -7535,SPX,1983-01-04,138.33,141.36,138.08,141.36,75530000 -7536,SPX,1983-01-03,140.65,141.33,138.2,138.34,59080000 -7537,SPX,1982-12-31,140.34,140.78,140.27,140.64,42110000 -7538,SPX,1982-12-30,141.24,141.68,140.22,140.33,56380000 -7539,SPX,1982-12-29,140.77,141.73,140.68,141.24,54810000 -7540,SPX,1982-12-28,142.18,142.34,140.75,140.77,58610000 -7541,SPX,1982-12-27,139.73,142.32,139.72,142.17,64690000 -7542,SPX,1982-12-23,138.84,139.94,138.84,139.72,62880000 -7543,SPX,1982-12-22,138.63,139.69,138.6,138.83,83470000 -7544,SPX,1982-12-21,136.24,139.27,136.07,138.61,78010000 -7545,SPX,1982-12-20,137.49,137.84,136.19,136.25,62210000 -7546,SPX,1982-12-17,135.35,137.71,135.35,137.49,76010000 -7547,SPX,1982-12-16,135.22,135.78,134.79,135.3,73680000 -7548,SPX,1982-12-15,137.4,137.4,135.12,135.24,81030000 -7549,SPX,1982-12-14,139.99,142.5,137.34,137.4,98380000 -7550,SPX,1982-12-13,139.57,140.12,139.5,139.95,63140000 -7551,SPX,1982-12-10,139.99,141.15,139.35,139.57,86430000 -7552,SPX,1982-12-09,141.8,141.8,139.92,140.0,90320000 -7553,SPX,1982-12-08,142.71,143.58,141.82,141.82,97430000 -7554,SPX,1982-12-07,141.79,143.68,141.79,142.72,111620000 -7555,SPX,1982-12-06,138.7,141.77,138.01,141.77,83880000 -7556,SPX,1982-12-03,138.87,139.59,138.59,138.69,71540000 -7557,SPX,1982-12-02,138.72,139.63,138.66,138.82,77600000 -7558,SPX,1982-12-01,138.56,140.37,138.35,138.72,107850000 -7559,SPX,1982-11-30,134.2,138.53,134.19,138.53,93470000 -7560,SPX,1982-11-29,134.89,135.29,133.69,134.2,61080000 -7561,SPX,1982-11-26,133.89,134.88,133.89,134.88,38810000 -7562,SPX,1982-11-24,132.92,133.88,132.92,133.88,67220000 -7563,SPX,1982-11-23,134.21,134.28,132.89,132.93,72920000 -7564,SPX,1982-11-22,137.03,137.1,134.21,134.22,74960000 -7565,SPX,1982-11-19,138.35,138.93,137.0,137.02,70310000 -7566,SPX,1982-11-18,137.93,138.78,137.47,138.34,77620000 -7567,SPX,1982-11-17,135.47,137.93,135.47,137.93,84440000 -7568,SPX,1982-11-16,136.97,136.97,134.05,135.42,102910000 -7569,SPX,1982-11-15,139.54,139.54,137.0,137.03,78900000 -7570,SPX,1982-11-12,141.75,141.85,139.53,139.53,95080000 -7571,SPX,1982-11-11,141.15,141.75,139.88,141.75,78410000 -7572,SPX,1982-11-10,143.04,144.36,140.8,141.16,113240000 -7573,SPX,1982-11-09,140.48,143.16,140.46,143.02,111220000 -7574,SPX,1982-11-08,142.12,142.12,139.98,140.44,75240000 -7575,SPX,1982-11-05,141.85,142.43,141.32,142.16,96550000 -7576,SPX,1982-11-04,142.85,143.99,141.65,141.85,149350000 -7577,SPX,1982-11-03,137.53,142.88,137.53,142.87,137010000 -7578,SPX,1982-11-02,135.48,138.51,135.48,137.49,104770000 -7579,SPX,1982-11-01,133.72,136.03,133.22,135.47,73530000 -7580,SPX,1982-10-29,133.54,134.02,132.64,133.72,74830000 -7581,SPX,1982-10-28,135.28,135.42,133.59,133.59,73590000 -7582,SPX,1982-10-27,134.48,135.92,134.48,135.29,81670000 -7583,SPX,1982-10-26,133.29,134.48,131.5,134.48,102080000 -7584,SPX,1982-10-25,138.81,138.81,133.32,133.32,83720000 -7585,SPX,1982-10-22,139.06,140.4,138.75,138.83,101120000 -7586,SPX,1982-10-21,139.23,140.27,137.63,139.06,122460000 -7587,SPX,1982-10-20,136.58,139.23,136.37,139.23,98680000 -7588,SPX,1982-10-19,136.73,137.96,135.72,136.58,100850000 -7589,SPX,1982-10-18,133.59,136.73,133.59,136.73,83790000 -7590,SPX,1982-10-15,134.55,134.61,133.28,133.57,80290000 -7591,SPX,1982-10-14,136.71,136.89,134.55,134.57,107530000 -7592,SPX,1982-10-13,134.42,137.97,134.14,136.71,139800000 -7593,SPX,1982-10-12,134.48,135.85,133.59,134.44,126310000 -7594,SPX,1982-10-11,131.06,135.53,131.06,134.47,138530000 -7595,SPX,1982-10-08,128.79,131.11,128.79,131.05,122250000 -7596,SPX,1982-10-07,125.99,128.96,125.99,128.8,147070000 -7597,SPX,1982-10-06,122.0,125.97,122.0,125.97,93570000 -7598,SPX,1982-10-05,121.6,122.73,121.6,121.98,69770000 -7599,SPX,1982-10-04,121.97,121.97,120.56,121.51,55650000 -7600,SPX,1982-10-01,120.4,121.97,120.15,121.97,65000000 -7601,SPX,1982-09-30,121.62,121.62,120.14,120.42,62610000 -7602,SPX,1982-09-29,123.24,123.24,121.28,121.63,62550000 -7603,SPX,1982-09-28,123.62,124.16,123.21,123.24,65900000 -7604,SPX,1982-09-27,123.32,123.62,122.75,123.62,44840000 -7605,SPX,1982-09-24,123.79,123.8,123.11,123.32,54600000 -7606,SPX,1982-09-23,123.99,124.19,122.96,123.81,68260000 -7607,SPX,1982-09-22,124.9,126.43,123.99,123.99,113150000 -7608,SPX,1982-09-21,122.51,124.91,122.51,124.88,82920000 -7609,SPX,1982-09-20,122.54,122.54,121.48,122.51,58520000 -7610,SPX,1982-09-17,123.76,123.76,122.34,122.55,63950000 -7611,SPX,1982-09-16,124.28,124.88,123.65,123.77,78900000 -7612,SPX,1982-09-15,123.09,124.81,122.72,124.29,69680000 -7613,SPX,1982-09-14,122.27,123.69,122.27,123.1,83070000 -7614,SPX,1982-09-13,120.94,122.24,120.25,122.24,59520000 -7615,SPX,1982-09-10,121.97,121.98,120.27,120.97,71080000 -7616,SPX,1982-09-09,122.19,123.22,121.9,121.97,73090000 -7617,SPX,1982-09-08,121.33,123.11,121.19,122.2,77960000 -7618,SPX,1982-09-07,122.68,122.68,121.19,121.37,68960000 -7619,SPX,1982-09-03,120.31,123.64,120.31,122.68,130910000 -7620,SPX,1982-09-02,118.24,120.32,117.84,120.29,74740000 -7621,SPX,1982-09-01,119.52,120.05,117.98,118.25,82830000 -7622,SPX,1982-08-31,117.65,119.6,117.65,119.51,86360000 -7623,SPX,1982-08-30,117.05,117.66,115.79,117.66,59560000 -7624,SPX,1982-08-27,117.38,118.56,116.63,117.11,74410000 -7625,SPX,1982-08-26,117.57,120.26,117.57,118.55,137330000 -7626,SPX,1982-08-25,115.35,118.12,115.11,117.58,106200000 -7627,SPX,1982-08-24,116.11,116.39,115.08,115.35,121650000 -7628,SPX,1982-08-23,113.02,116.11,112.65,116.11,110310000 -7629,SPX,1982-08-20,109.19,113.02,109.19,113.02,95890000 -7630,SPX,1982-08-19,108.53,109.86,108.34,109.16,78270000 -7631,SPX,1982-08-18,109.04,111.58,108.46,108.54,132690000 -7632,SPX,1982-08-17,105.4,109.04,104.09,109.04,92860000 -7633,SPX,1982-08-16,103.86,105.52,103.86,104.09,55420000 -7634,SPX,1982-08-13,102.42,103.85,102.4,103.85,44720000 -7635,SPX,1982-08-12,102.6,103.22,102.39,102.42,50080000 -7636,SPX,1982-08-11,102.83,103.01,102.48,102.6,49040000 -7637,SPX,1982-08-10,103.11,103.84,102.82,102.84,52680000 -7638,SPX,1982-08-09,103.69,103.69,102.2,103.08,54560000 -7639,SPX,1982-08-06,105.16,105.16,103.67,103.71,48660000 -7640,SPX,1982-08-05,106.1,106.1,104.76,105.16,54700000 -7641,SPX,1982-08-04,107.83,107.83,106.11,106.14,53440000 -7642,SPX,1982-08-03,108.98,109.43,107.81,107.83,60480000 -7643,SPX,1982-08-02,107.71,109.09,107.11,108.98,53460000 -7644,SPX,1982-07-30,107.35,107.95,107.01,107.09,39270000 -7645,SPX,1982-07-29,107.42,107.92,106.62,107.72,55680000 -7646,SPX,1982-07-28,109.42,109.42,107.53,107.74,53830000 -7647,SPX,1982-07-27,110.26,110.35,109.36,109.43,45740000 -7648,SPX,1982-07-26,110.66,111.16,110.29,110.36,37740000 -7649,SPX,1982-07-23,111.46,111.58,111.05,111.17,47280000 -7650,SPX,1982-07-22,110.95,112.02,110.94,111.48,53870000 -7651,SPX,1982-07-21,112.15,112.39,111.38,111.42,66770000 -7652,SPX,1982-07-20,111.11,111.56,110.35,111.54,61060000 -7653,SPX,1982-07-19,111.75,111.78,110.66,110.73,53030000 -7654,SPX,1982-07-16,110.16,111.48,110.16,111.07,58740000 -7655,SPX,1982-07-15,110.83,110.95,110.27,110.47,61090000 -7656,SPX,1982-07-14,109.68,110.44,109.08,110.44,58160000 -7657,SPX,1982-07-13,109.19,110.07,109.19,109.45,66170000 -7658,SPX,1982-07-12,109.48,109.62,108.89,109.57,74690000 -7659,SPX,1982-07-09,108.23,108.97,107.56,108.83,65870000 -7660,SPX,1982-07-08,106.85,107.53,105.57,107.53,63270000 -7661,SPX,1982-07-07,107.08,107.61,106.99,107.22,46920000 -7662,SPX,1982-07-06,107.27,107.67,106.74,107.29,44350000 -7663,SPX,1982-07-02,108.1,108.71,107.6,107.65,43760000 -7664,SPX,1982-07-01,109.52,109.63,108.62,108.71,47900000 -7665,SPX,1982-06-30,110.95,111.0,109.5,109.61,65280000 -7666,SPX,1982-06-29,110.26,110.57,109.68,110.21,46990000 -7667,SPX,1982-06-28,109.3,110.45,109.17,110.26,40700000 -7668,SPX,1982-06-25,109.56,109.83,109.09,109.14,38740000 -7669,SPX,1982-06-24,110.25,110.92,109.79,109.83,55860000 -7670,SPX,1982-06-23,108.59,110.14,108.09,110.14,62710000 -7671,SPX,1982-06-22,107.25,108.3,107.17,108.3,55290000 -7672,SPX,1982-06-21,107.28,107.88,107.01,107.2,50370000 -7673,SPX,1982-06-18,107.6,107.6,107.07,107.28,53800000 -7674,SPX,1982-06-17,108.01,108.85,107.48,107.6,49230000 -7675,SPX,1982-06-16,110.1,110.13,108.82,108.87,56280000 -7676,SPX,1982-06-15,109.63,109.96,108.98,109.69,44970000 -7677,SPX,1982-06-14,110.5,111.22,109.9,109.96,40100000 -7678,SPX,1982-06-11,111.11,111.48,109.65,111.24,68610000 -7679,SPX,1982-06-10,109.35,109.7,108.96,109.61,50950000 -7680,SPX,1982-06-09,109.46,109.63,108.53,108.99,55770000 -7681,SPX,1982-06-08,110.33,110.33,109.6,109.63,46820000 -7682,SPX,1982-06-07,109.59,110.59,109.42,110.12,44630000 -7683,SPX,1982-06-04,111.66,111.85,110.02,110.09,44110000 -7684,SPX,1982-06-03,112.04,112.48,111.45,111.86,48450000 -7685,SPX,1982-06-02,111.74,112.19,111.55,112.04,49220000 -7686,SPX,1982-06-01,111.97,112.07,111.66,111.68,41650000 -7687,SPX,1982-05-28,112.79,112.8,111.66,111.88,43900000 -7688,SPX,1982-05-27,113.11,113.12,112.58,112.66,44730000 -7689,SPX,1982-05-26,113.68,114.4,112.88,113.11,51250000 -7690,SPX,1982-05-25,115.5,115.51,114.4,114.4,44010000 -7691,SPX,1982-05-24,114.46,114.86,114.24,114.79,38510000 -7692,SPX,1982-05-21,115.03,115.13,114.6,114.89,45260000 -7693,SPX,1982-05-20,114.85,115.07,114.37,114.59,48330000 -7694,SPX,1982-05-19,115.61,115.96,114.82,114.89,48840000 -7695,SPX,1982-05-18,116.35,116.7,115.71,115.84,48970000 -7696,SPX,1982-05-17,117.62,118.02,116.66,116.71,45600000 -7697,SPX,1982-05-14,118.2,118.4,118.01,118.01,49900000 -7698,SPX,1982-05-13,119.08,119.2,118.13,118.22,58230000 -7699,SPX,1982-05-12,119.89,119.92,118.76,119.17,59210000 -7700,SPX,1982-05-11,118.54,119.59,118.32,119.42,54680000 -7701,SPX,1982-05-10,119.08,119.49,118.37,118.38,46300000 -7702,SPX,1982-05-07,119.08,119.89,118.71,119.47,67130000 -7703,SPX,1982-05-06,118.82,118.83,117.68,118.68,67540000 -7704,SPX,1982-05-05,117.85,118.05,117.31,117.67,58860000 -7705,SPX,1982-05-04,117.41,117.64,116.85,117.46,58720000 -7706,SPX,1982-05-03,115.96,116.82,115.91,116.82,46490000 -7707,SPX,1982-04-30,116.21,116.78,116.07,116.44,48200000 -7708,SPX,1982-04-29,116.4,117.24,116.11,116.14,51330000 -7709,SPX,1982-04-28,117.83,118.05,116.94,117.26,50530000 -7710,SPX,1982-04-27,119.07,119.26,117.73,118.0,56480000 -7711,SPX,1982-04-26,118.94,119.33,118.25,119.26,60500000 -7712,SPX,1982-04-23,118.02,118.64,117.19,118.64,71840000 -7713,SPX,1982-04-22,115.72,117.25,115.72,117.19,64470000 -7714,SPX,1982-04-21,115.48,115.87,115.3,115.72,57820000 -7715,SPX,1982-04-20,115.8,117.14,114.83,115.44,54610000 -7716,SPX,1982-04-19,116.81,118.16,115.83,116.7,58470000 -7717,SPX,1982-04-16,116.35,117.7,115.68,116.81,55890000 -7718,SPX,1982-04-15,115.83,116.86,115.02,116.35,45700000 -7719,SPX,1982-04-14,115.99,116.69,114.8,115.83,45150000 -7720,SPX,1982-04-13,116.0,117.12,115.16,115.99,48660000 -7721,SPX,1982-04-12,116.22,117.02,115.16,116.0,46520000 -7722,SPX,1982-04-08,115.46,116.94,114.94,116.22,60190000 -7723,SPX,1982-04-07,115.36,116.45,114.58,115.46,53130000 -7724,SPX,1982-04-06,114.73,115.92,113.7,115.36,43200000 -7725,SPX,1982-04-05,115.12,115.9,113.94,114.73,46900000 -7726,SPX,1982-04-02,113.79,115.79,113.65,115.12,59800000 -7727,SPX,1982-04-01,111.96,114.22,111.48,113.79,57100000 -7728,SPX,1982-03-31,112.27,113.17,111.32,111.96,43300000 -7729,SPX,1982-03-30,112.3,113.09,111.3,112.27,43900000 -7730,SPX,1982-03-29,111.94,112.82,110.9,112.3,37100000 -7731,SPX,1982-03-26,113.21,113.43,111.26,111.94,42400000 -7732,SPX,1982-03-25,112.97,114.26,112.02,113.21,51970000 -7733,SPX,1982-03-24,113.55,114.31,112.23,112.97,49380000 -7734,SPX,1982-03-23,112.77,114.51,112.29,113.55,67130000 -7735,SPX,1982-03-22,110.71,113.35,110.71,112.77,57610000 -7736,SPX,1982-03-19,110.3,111.59,109.64,110.61,46250000 -7737,SPX,1982-03-18,109.08,111.02,108.85,110.3,54270000 -7738,SPX,1982-03-17,109.28,110.1,108.11,109.08,48900000 -7739,SPX,1982-03-16,109.45,110.92,108.57,109.28,48900000 -7740,SPX,1982-03-15,108.61,109.99,107.47,109.45,43370000 -7741,SPX,1982-03-12,109.36,109.72,104.46,108.61,49600000 -7742,SPX,1982-03-11,109.41,110.87,108.38,109.36,52960000 -7743,SPX,1982-03-10,108.83,110.98,108.09,109.41,59440000 -7744,SPX,1982-03-09,107.34,109.88,106.17,108.83,76060000 -7745,SPX,1982-03-08,109.34,111.06,107.03,107.34,67330000 -7746,SPX,1982-03-05,109.88,110.9,108.31,109.34,67440000 -7747,SPX,1982-03-04,110.92,111.78,108.77,109.88,74340000 -7748,SPX,1982-03-03,112.51,112.51,109.98,110.92,70230000 -7749,SPX,1982-03-02,113.31,114.8,112.03,112.68,63800000 -7750,SPX,1982-03-01,113.11,114.32,111.86,113.31,53010000 -7751,SPX,1982-02-26,113.21,114.01,112.04,113.11,43840000 -7752,SPX,1982-02-25,113.47,114.86,112.44,113.21,54160000 -7753,SPX,1982-02-24,111.51,113.88,110.71,113.47,64800000 -7754,SPX,1982-02-23,111.59,112.46,110.03,111.51,60100000 -7755,SPX,1982-02-22,113.22,114.9,111.2,111.59,58310000 -7756,SPX,1982-02-19,113.82,114.58,112.33,113.22,51340000 -7757,SPX,1982-02-18,113.69,115.04,112.97,113.82,60810000 -7758,SPX,1982-02-17,114.06,115.09,112.97,113.69,47660000 -7759,SPX,1982-02-16,114.38,114.63,112.06,114.06,48880000 -7760,SPX,1982-02-12,114.43,115.39,113.7,114.38,37070000 -7761,SPX,1982-02-11,114.66,115.59,113.41,114.43,46730000 -7762,SPX,1982-02-10,113.68,115.62,113.45,114.66,46620000 -7763,SPX,1982-02-09,114.63,115.15,112.82,113.68,54420000 -7764,SPX,1982-02-08,117.04,117.04,114.2,114.63,48500000 -7765,SPX,1982-02-05,116.42,118.26,115.74,117.26,53350000 -7766,SPX,1982-02-04,116.48,117.49,114.88,116.42,53300000 -7767,SPX,1982-02-03,118.01,118.67,116.04,116.48,49560000 -7768,SPX,1982-02-02,117.78,119.15,116.91,118.01,45020000 -7769,SPX,1982-02-01,119.81,119.81,117.14,117.78,47720000 -7770,SPX,1982-01-29,118.92,121.38,118.64,120.4,73400000 -7771,SPX,1982-01-28,116.1,119.35,116.1,118.92,66690000 -7772,SPX,1982-01-27,115.19,116.6,114.38,115.74,50060000 -7773,SPX,1982-01-26,115.41,116.6,114.49,115.19,44870000 -7774,SPX,1982-01-25,115.38,115.93,113.63,115.41,43170000 -7775,SPX,1982-01-22,115.75,116.53,114.58,115.38,44370000 -7776,SPX,1982-01-21,115.27,116.92,114.6,115.75,48610000 -7777,SPX,1982-01-20,115.97,116.64,114.29,115.27,48860000 -7778,SPX,1982-01-19,117.22,118.15,115.52,115.97,45070000 -7779,SPX,1982-01-18,116.33,117.69,114.85,117.22,44920000 -7780,SPX,1982-01-15,115.54,117.14,115.1,116.33,43310000 -7781,SPX,1982-01-14,114.88,116.3,114.07,115.54,42940000 -7782,SPX,1982-01-13,116.3,117.46,114.24,114.88,49130000 -7783,SPX,1982-01-12,116.78,117.49,115.18,116.3,49800000 -7784,SPX,1982-01-11,119.55,120.34,116.47,116.78,51900000 -7785,SPX,1982-01-08,118.93,120.59,118.55,119.55,42050000 -7786,SPX,1982-01-07,119.18,119.88,117.7,118.93,43410000 -7787,SPX,1982-01-06,120.05,120.45,117.99,119.18,51510000 -7788,SPX,1982-01-05,122.61,122.61,119.57,120.05,47510000 -7789,SPX,1982-01-04,122.55,123.72,121.48,122.74,36760000 -7790,SPX,1981-12-31,122.3,123.42,121.57,122.55,40780000 -7791,SPX,1981-12-30,121.67,123.11,121.04,122.3,42960000 -7792,SPX,1981-12-29,122.27,122.9,121.12,121.67,35300000 -7793,SPX,1981-12-28,122.54,123.36,121.73,122.27,28320000 -7794,SPX,1981-12-24,122.31,123.06,121.57,122.54,23940000 -7795,SPX,1981-12-23,122.88,123.59,121.58,122.31,42910000 -7796,SPX,1981-12-22,123.34,124.17,122.19,122.88,48320000 -7797,SPX,1981-12-21,124.0,124.71,122.67,123.34,41290000 -7798,SPX,1981-12-18,123.12,124.87,122.56,124.0,50940000 -7799,SPX,1981-12-17,122.42,123.79,121.82,123.12,47230000 -7800,SPX,1981-12-16,122.99,123.66,121.73,122.42,42770000 -7801,SPX,1981-12-15,122.78,123.78,121.83,122.99,44130000 -7802,SPX,1981-12-14,124.37,124.37,122.17,122.78,44740000 -7803,SPX,1981-12-11,125.71,126.26,124.32,124.93,45850000 -7804,SPX,1981-12-10,125.48,126.54,124.6,125.71,47020000 -7805,SPX,1981-12-09,124.82,126.08,124.09,125.48,44810000 -7806,SPX,1981-12-08,125.19,125.75,123.52,124.82,45140000 -7807,SPX,1981-12-07,126.26,126.91,124.67,125.19,45720000 -7808,SPX,1981-12-04,125.12,127.32,125.12,126.26,55040000 -7809,SPX,1981-12-03,124.69,125.84,123.63,125.12,43770000 -7810,SPX,1981-12-02,126.1,126.45,124.18,124.69,44510000 -7811,SPX,1981-12-01,126.35,127.3,124.84,126.1,53980000 -7812,SPX,1981-11-30,125.09,126.97,124.18,126.35,47580000 -7813,SPX,1981-11-27,124.05,125.71,123.63,125.09,32770000 -7814,SPX,1981-11-25,123.51,125.29,123.07,124.05,58570000 -7815,SPX,1981-11-24,121.6,124.04,121.22,123.51,53200000 -7816,SPX,1981-11-23,121.71,123.09,120.76,121.6,45250000 -7817,SPX,1981-11-20,120.71,122.59,120.13,121.71,52010000 -7818,SPX,1981-11-19,120.26,121.67,119.42,120.71,48890000 -7819,SPX,1981-11-18,121.15,121.66,119.61,120.26,49980000 -7820,SPX,1981-11-17,120.24,121.78,119.5,121.15,43190000 -7821,SPX,1981-11-16,121.64,121.64,119.13,120.24,43740000 -7822,SPX,1981-11-13,123.19,123.61,121.06,121.67,45550000 -7823,SPX,1981-11-12,122.92,124.71,122.19,123.19,55720000 -7824,SPX,1981-11-11,122.7,123.82,121.51,122.92,41920000 -7825,SPX,1981-11-10,123.29,124.69,122.01,122.7,53940000 -7826,SPX,1981-11-09,122.67,124.13,121.59,123.29,48310000 -7827,SPX,1981-11-06,123.54,124.03,121.85,122.67,43270000 -7828,SPX,1981-11-05,124.74,125.8,122.98,123.54,50860000 -7829,SPX,1981-11-04,124.8,126.0,123.64,124.74,53450000 -7830,SPX,1981-11-03,124.2,125.52,123.14,124.8,54620000 -7831,SPX,1981-11-02,122.35,125.14,122.35,124.2,65100000 -7832,SPX,1981-10-30,119.06,122.53,118.43,121.89,59570000 -7833,SPX,1981-10-29,119.45,120.37,118.14,119.06,40070000 -7834,SPX,1981-10-28,119.29,120.96,118.39,119.45,48100000 -7835,SPX,1981-10-27,118.16,120.43,117.8,119.29,53030000 -7836,SPX,1981-10-26,118.6,119.0,116.81,118.16,38210000 -7837,SPX,1981-10-23,119.64,119.92,117.78,118.6,41990000 -7838,SPX,1981-10-22,120.1,120.78,118.48,119.64,40630000 -7839,SPX,1981-10-21,120.28,121.94,119.35,120.1,48490000 -7840,SPX,1981-10-20,118.98,121.29,118.78,120.28,51530000 -7841,SPX,1981-10-19,119.19,119.85,117.58,118.98,41590000 -7842,SPX,1981-10-16,119.71,120.46,118.38,119.19,37800000 -7843,SPX,1981-10-15,118.8,120.58,118.01,119.71,42830000 -7844,SPX,1981-10-14,120.78,120.97,118.38,118.8,40260000 -7845,SPX,1981-10-13,121.21,122.37,119.96,120.78,43360000 -7846,SPX,1981-10-12,121.45,122.37,120.17,121.21,30030000 -7847,SPX,1981-10-09,122.31,123.28,120.63,121.45,50060000 -7848,SPX,1981-10-08,121.31,123.08,120.23,122.31,47090000 -7849,SPX,1981-10-07,119.39,121.87,119.09,121.31,50030000 -7850,SPX,1981-10-06,119.51,121.39,118.08,119.39,45460000 -7851,SPX,1981-10-05,119.36,121.54,118.61,119.51,51290000 -7852,SPX,1981-10-02,117.08,120.16,117.07,119.36,54540000 -7853,SPX,1981-10-01,116.18,117.66,115.0,117.08,41600000 -7854,SPX,1981-09-30,115.94,117.05,114.6,116.18,40700000 -7855,SPX,1981-09-29,115.53,117.75,114.75,115.94,49800000 -7856,SPX,1981-09-28,112.77,115.83,110.19,115.53,61320000 -7857,SPX,1981-09-25,114.69,114.69,111.64,112.77,54390000 -7858,SPX,1981-09-24,115.65,117.47,114.32,115.01,48880000 -7859,SPX,1981-09-23,116.68,116.68,113.6,115.65,52700000 -7860,SPX,1981-09-22,117.24,118.19,115.93,116.68,46830000 -7861,SPX,1981-09-21,116.26,118.07,115.04,117.24,44570000 -7862,SPX,1981-09-18,117.15,117.69,115.18,116.26,47350000 -7863,SPX,1981-09-17,118.87,119.87,116.63,117.15,48300000 -7864,SPX,1981-09-16,119.77,120.0,117.89,118.87,43660000 -7865,SPX,1981-09-15,120.66,121.77,119.27,119.77,38580000 -7866,SPX,1981-09-14,121.61,122.0,119.67,120.66,34040000 -7867,SPX,1981-09-11,120.14,122.13,119.29,121.61,42170000 -7868,SPX,1981-09-10,118.4,122.18,118.33,120.14,47430000 -7869,SPX,1981-09-09,117.98,119.49,116.87,118.4,43910000 -7870,SPX,1981-09-08,120.07,120.12,116.85,117.98,47340000 -7871,SPX,1981-09-04,121.24,121.54,119.24,120.07,42760000 -7872,SPX,1981-09-03,123.49,124.16,120.82,121.24,41730000 -7873,SPX,1981-09-02,123.02,124.58,122.54,123.49,37570000 -7874,SPX,1981-09-01,122.79,123.92,121.59,123.02,45110000 -7875,SPX,1981-08-31,124.08,125.58,122.29,122.79,40360000 -7876,SPX,1981-08-28,123.51,125.09,122.85,124.08,38020000 -7877,SPX,1981-08-27,124.96,125.31,122.9,123.51,43900000 -7878,SPX,1981-08-26,125.13,126.17,123.99,124.96,39980000 -7879,SPX,1981-08-25,125.5,125.77,123.0,125.13,54600000 -7880,SPX,1981-08-24,128.59,128.59,125.02,125.5,46750000 -7881,SPX,1981-08-21,130.69,131.06,128.7,129.23,37670000 -7882,SPX,1981-08-20,130.49,131.74,129.84,130.69,38270000 -7883,SPX,1981-08-19,130.11,131.2,128.99,130.49,39390000 -7884,SPX,1981-08-18,131.22,131.73,129.1,130.11,47270000 -7885,SPX,1981-08-17,132.49,133.02,130.75,131.22,40840000 -7886,SPX,1981-08-14,133.51,134.33,131.91,132.49,42580000 -7887,SPX,1981-08-13,133.4,134.58,132.53,133.51,42460000 -7888,SPX,1981-08-12,133.85,135.18,132.73,133.4,53650000 -7889,SPX,1981-08-11,132.54,134.63,132.09,133.85,52600000 -7890,SPX,1981-08-10,131.75,133.32,130.83,132.54,38370000 -7891,SPX,1981-08-07,132.64,133.04,130.96,131.75,38370000 -7892,SPX,1981-08-06,132.67,134.04,131.74,132.64,52070000 -7893,SPX,1981-08-05,131.18,133.39,130.76,132.67,54290000 -7894,SPX,1981-08-04,130.48,131.66,129.43,131.18,39460000 -7895,SPX,1981-08-03,130.92,131.74,129.42,130.48,39650000 -7896,SPX,1981-07-31,130.01,131.78,129.6,130.92,43480000 -7897,SPX,1981-07-30,129.16,130.68,128.56,130.01,41560000 -7898,SPX,1981-07-29,129.14,130.09,128.37,129.16,37610000 -7899,SPX,1981-07-28,129.9,130.44,128.28,129.14,38160000 -7900,SPX,1981-07-27,128.46,130.61,128.43,129.9,39610000 -7901,SPX,1981-07-24,127.4,129.31,127.11,128.46,38880000 -7902,SPX,1981-07-23,127.13,128.26,125.96,127.4,41790000 -7903,SPX,1981-07-22,128.34,129.72,126.7,127.13,47500000 -7904,SPX,1981-07-21,128.72,129.6,127.08,128.34,47280000 -7905,SPX,1981-07-20,130.6,130.6,127.98,128.72,40240000 -7906,SPX,1981-07-17,130.34,131.6,129.49,130.76,42780000 -7907,SPX,1981-07-16,130.23,131.41,129.3,130.34,39010000 -7908,SPX,1981-07-15,129.65,131.59,128.89,130.23,48950000 -7909,SPX,1981-07-14,129.64,130.78,128.14,129.65,45230000 -7910,SPX,1981-07-13,129.37,130.82,128.79,129.64,38100000 -7911,SPX,1981-07-10,129.3,130.43,128.38,129.37,39950000 -7912,SPX,1981-07-09,128.32,130.08,127.57,129.3,45510000 -7913,SPX,1981-07-08,128.24,129.57,126.95,128.32,46000000 -7914,SPX,1981-07-07,127.37,129.6,126.39,128.24,53560000 -7915,SPX,1981-07-06,128.64,128.99,126.44,127.37,44590000 -7916,SPX,1981-07-02,129.77,130.48,127.84,128.64,45100000 -7917,SPX,1981-07-01,131.21,131.69,129.04,129.77,49080000 -7918,SPX,1981-06-30,131.89,132.67,130.31,131.21,41550000 -7919,SPX,1981-06-29,132.56,133.5,131.2,131.89,37930000 -7920,SPX,1981-06-26,132.81,133.75,131.71,132.56,39240000 -7921,SPX,1981-06-25,132.66,134.3,131.78,132.81,43920000 -7922,SPX,1981-06-24,133.35,133.9,131.65,132.66,46650000 -7923,SPX,1981-06-23,131.95,133.98,131.16,133.35,51840000 -7924,SPX,1981-06-22,132.27,133.54,131.1,131.95,41790000 -7925,SPX,1981-06-19,131.64,133.27,130.49,132.27,46430000 -7926,SPX,1981-06-18,133.32,133.98,130.94,131.64,48400000 -7927,SPX,1981-06-17,132.15,133.98,130.81,133.32,55470000 -7928,SPX,1981-06-16,133.61,134.0,131.29,132.15,57780000 -7929,SPX,1981-06-15,133.49,135.67,132.78,133.61,63350000 -7930,SPX,1981-06-12,133.75,135.09,132.4,133.49,60790000 -7931,SPX,1981-06-11,132.32,134.31,131.58,133.75,59530000 -7932,SPX,1981-06-10,131.97,133.49,131.04,132.32,53200000 -7933,SPX,1981-06-09,132.24,133.3,130.94,131.97,44600000 -7934,SPX,1981-06-08,132.22,133.68,131.29,132.24,41580000 -7935,SPX,1981-06-05,130.96,132.98,130.17,132.22,47180000 -7936,SPX,1981-06-04,130.71,132.21,129.72,130.96,48940000 -7937,SPX,1981-06-03,130.62,131.37,128.77,130.71,54700000 -7938,SPX,1981-06-02,132.41,132.96,129.84,130.62,53930000 -7939,SPX,1981-06-01,132.59,134.62,131.49,132.41,62170000 -7940,SPX,1981-05-29,133.45,134.36,131.52,132.59,51580000 -7941,SPX,1981-05-28,133.77,134.92,132.0,133.45,59500000 -7942,SPX,1981-05-27,132.77,134.65,131.85,133.77,58730000 -7943,SPX,1981-05-26,131.33,133.3,130.64,132.77,42760000 -7944,SPX,1981-05-22,131.75,132.65,130.42,131.33,40710000 -7945,SPX,1981-05-21,132.0,133.03,130.7,131.75,46820000 -7946,SPX,1981-05-20,132.09,133.03,130.59,132.0,42370000 -7947,SPX,1981-05-19,132.54,133.22,130.78,132.09,42220000 -7948,SPX,1981-05-18,132.17,133.65,131.49,132.54,42510000 -7949,SPX,1981-05-15,131.28,133.21,130.75,132.17,45460000 -7950,SPX,1981-05-14,130.55,132.15,129.91,131.28,42750000 -7951,SPX,1981-05-13,130.72,131.96,129.53,130.55,42600000 -7952,SPX,1981-05-12,129.71,131.17,128.78,130.72,40440000 -7953,SPX,1981-05-11,131.66,132.23,129.11,129.71,37640000 -7954,SPX,1981-05-08,131.67,132.69,130.84,131.66,41860000 -7955,SPX,1981-05-07,130.78,132.41,130.21,131.67,42590000 -7956,SPX,1981-05-06,130.32,132.38,130.09,130.78,47100000 -7957,SPX,1981-05-05,130.67,131.33,128.93,130.32,49000000 -7958,SPX,1981-05-04,131.78,131.78,129.61,130.67,40430000 -7959,SPX,1981-05-01,132.81,134.17,131.43,132.72,48360000 -7960,SPX,1981-04-30,133.05,134.44,131.85,132.81,47970000 -7961,SPX,1981-04-29,134.33,134.69,131.82,133.05,53340000 -7962,SPX,1981-04-28,135.48,136.09,133.1,134.33,58210000 -7963,SPX,1981-04-27,135.14,136.56,134.13,135.48,51080000 -7964,SPX,1981-04-24,133.94,136.0,132.88,135.14,60000000 -7965,SPX,1981-04-23,134.14,135.9,132.9,133.94,64200000 -7966,SPX,1981-04-22,134.23,135.54,132.72,134.14,60660000 -7967,SPX,1981-04-21,135.45,136.38,133.49,134.23,60280000 -7968,SPX,1981-04-20,134.7,136.25,133.19,135.45,51020000 -7969,SPX,1981-04-16,134.17,135.82,133.43,134.7,52950000 -7970,SPX,1981-04-15,132.68,134.79,132.2,134.17,56040000 -7971,SPX,1981-04-14,133.15,134.03,131.58,132.68,48350000 -7972,SPX,1981-04-13,134.51,134.91,132.24,133.15,49860000 -7973,SPX,1981-04-10,134.67,136.23,133.18,134.51,58130000 -7974,SPX,1981-04-09,134.31,135.8,132.59,134.67,59520000 -7975,SPX,1981-04-08,133.91,135.34,133.26,134.31,48000000 -7976,SPX,1981-04-07,133.93,135.27,132.96,133.91,44540000 -7977,SPX,1981-04-06,135.49,135.61,132.91,133.93,43190000 -7978,SPX,1981-04-03,136.32,137.04,134.67,135.49,48680000 -7979,SPX,1981-04-02,136.57,137.72,135.16,136.32,52570000 -7980,SPX,1981-04-01,136.0,137.56,135.04,136.57,54880000 -7981,SPX,1981-03-31,134.68,137.15,134.68,136.0,50980000 -7982,SPX,1981-03-30,134.65,135.87,133.51,134.28,33500000 -7983,SPX,1981-03-27,136.27,136.89,133.91,134.65,46930000 -7984,SPX,1981-03-26,137.11,138.38,135.29,136.27,60370000 -7985,SPX,1981-03-25,134.67,137.32,133.92,137.11,56320000 -7986,SPX,1981-03-24,135.69,137.4,134.1,134.67,66400000 -7987,SPX,1981-03-23,134.08,136.5,133.41,135.69,57880000 -7988,SPX,1981-03-20,133.46,135.29,132.5,134.08,61980000 -7989,SPX,1981-03-19,134.22,135.37,132.37,133.46,62440000 -7990,SPX,1981-03-18,133.92,135.66,132.8,134.22,55740000 -7991,SPX,1981-03-17,134.68,136.09,132.8,133.92,65920000 -7992,SPX,1981-03-16,133.11,135.35,132.1,134.68,49940000 -7993,SPX,1981-03-13,133.19,135.53,132.39,133.11,68290000 -7994,SPX,1981-03-12,129.95,133.56,129.76,133.19,54640000 -7995,SPX,1981-03-11,130.46,131.2,128.72,129.95,47390000 -7996,SPX,1981-03-10,131.12,132.64,129.72,130.46,56610000 -7997,SPX,1981-03-09,129.85,131.94,129.39,131.12,46180000 -7998,SPX,1981-03-06,129.93,131.18,128.56,129.85,43940000 -7999,SPX,1981-03-05,130.86,131.82,129.25,129.93,45380000 -8000,SPX,1981-03-04,130.56,132.07,129.57,130.86,47260000 -8001,SPX,1981-03-03,132.01,132.72,129.66,130.56,48730000 -8002,SPX,1981-03-02,131.27,132.96,130.15,132.01,47710000 -8003,SPX,1981-02-27,130.1,132.02,129.35,131.27,53210000 -8004,SPX,1981-02-26,128.52,130.93,128.02,130.1,60300000 -8005,SPX,1981-02-25,127.39,129.21,125.77,128.52,45710000 -8006,SPX,1981-02-24,127.35,128.76,126.49,127.39,43960000 -8007,SPX,1981-02-23,126.58,128.28,125.69,127.35,39590000 -8008,SPX,1981-02-20,126.61,127.65,124.66,126.58,41900000 -8009,SPX,1981-02-19,128.48,129.07,125.98,126.61,41630000 -8010,SPX,1981-02-18,127.81,129.25,127.09,128.48,40410000 -8011,SPX,1981-02-17,126.98,128.75,126.43,127.81,37940000 -8012,SPX,1981-02-13,127.48,128.34,126.04,126.98,33360000 -8013,SPX,1981-02-12,128.24,128.95,126.78,127.48,34700000 -8014,SPX,1981-02-11,129.24,129.92,127.6,128.24,37770000 -8015,SPX,1981-02-10,129.27,130.19,128.05,129.24,40820000 -8016,SPX,1981-02-09,130.6,131.39,128.61,129.27,38330000 -8017,SPX,1981-02-06,129.63,131.81,129.03,130.6,45820000 -8018,SPX,1981-02-05,128.59,130.49,127.99,129.63,45320000 -8019,SPX,1981-02-04,128.46,129.71,127.29,128.59,45520000 -8020,SPX,1981-02-03,126.91,128.92,125.89,128.46,45950000 -8021,SPX,1981-02-02,129.48,129.48,125.82,126.91,44070000 -8022,SPX,1981-01-30,130.24,131.65,128.61,129.55,41160000 -8023,SPX,1981-01-29,130.34,131.78,128.97,130.24,38170000 -8024,SPX,1981-01-28,131.12,132.41,129.82,130.34,36690000 -8025,SPX,1981-01-27,129.84,131.95,129.32,131.12,42260000 -8026,SPX,1981-01-26,130.23,131.18,128.57,129.84,35380000 -8027,SPX,1981-01-23,130.26,131.34,129.0,130.23,37220000 -8028,SPX,1981-01-22,131.36,132.08,129.23,130.26,39880000 -8029,SPX,1981-01-21,131.65,132.48,129.93,131.36,39190000 -8030,SPX,1981-01-20,134.37,135.3,131.26,131.65,41750000 -8031,SPX,1981-01-19,134.77,135.86,133.51,134.37,36470000 -8032,SPX,1981-01-16,134.22,135.91,133.35,134.77,43260000 -8033,SPX,1981-01-15,133.47,135.15,132.44,134.22,39640000 -8034,SPX,1981-01-14,133.29,135.25,132.65,133.47,41390000 -8035,SPX,1981-01-13,133.52,134.27,131.69,133.29,40890000 -8036,SPX,1981-01-12,133.48,135.88,132.79,133.52,48760000 -8037,SPX,1981-01-09,133.06,134.76,131.71,133.48,50190000 -8038,SPX,1981-01-08,135.08,136.1,131.96,133.06,55350000 -8039,SPX,1981-01-07,136.02,136.02,132.3,135.08,92890000 -8040,SPX,1981-01-06,137.97,140.32,135.78,138.12,67400000 -8041,SPX,1981-01-05,136.34,139.24,135.86,137.97,58710000 -8042,SPX,1981-01-02,135.76,137.1,134.61,136.34,28870000 -8043,SPX,1980-12-31,135.33,136.76,134.29,135.76,41210000 -8044,SPX,1980-12-30,135.03,136.51,134.04,135.33,39750000 -8045,SPX,1980-12-29,136.57,137.51,134.36,135.03,36060000 -8046,SPX,1980-12-26,135.88,137.02,135.2,136.57,16130000 -8047,SPX,1980-12-24,135.3,136.55,134.15,135.88,29490000 -8048,SPX,1980-12-23,135.78,137.48,134.01,135.3,55260000 -8049,SPX,1980-12-22,133.7,136.68,132.88,135.78,51950000 -8050,SPX,1980-12-19,133.0,134.0,131.8,133.7,50770000 -8051,SPX,1980-12-18,132.89,135.9,131.89,133.0,69570000 -8052,SPX,1980-12-17,130.6,133.59,130.22,132.89,50800000 -8053,SPX,1980-12-16,129.45,131.22,128.33,130.6,41630000 -8054,SPX,1980-12-15,129.23,131.33,128.64,129.45,39700000 -8055,SPX,1980-12-12,127.36,129.98,127.15,129.23,39530000 -8056,SPX,1980-12-11,128.26,128.73,125.32,127.36,60220000 -8057,SPX,1980-12-10,130.48,131.99,127.94,128.26,49860000 -8058,SPX,1980-12-09,130.61,131.92,128.77,130.48,53220000 -8059,SPX,1980-12-08,133.19,133.19,129.71,130.61,53390000 -8060,SPX,1980-12-05,136.37,136.37,132.91,134.03,51990000 -8061,SPX,1980-12-04,136.71,138.4,135.09,136.48,51170000 -8062,SPX,1980-12-03,136.97,138.09,135.43,136.71,43430000 -8063,SPX,1980-12-02,137.21,138.11,134.37,136.97,52340000 -8064,SPX,1980-12-01,140.52,140.66,136.75,137.21,48180000 -8065,SPX,1980-11-28,140.17,141.54,139.0,140.52,34240000 -8066,SPX,1980-11-26,139.33,141.96,138.6,140.17,55340000 -8067,SPX,1980-11-25,138.31,140.83,137.42,139.33,55840000 -8068,SPX,1980-11-24,139.11,139.36,136.36,138.31,51120000 -8069,SPX,1980-11-21,140.4,141.24,138.1,139.11,55950000 -8070,SPX,1980-11-20,139.06,141.24,137.79,140.4,60180000 -8071,SPX,1980-11-19,139.7,141.76,138.06,139.06,69230000 -8072,SPX,1980-11-18,137.91,140.92,137.91,139.7,70380000 -8073,SPX,1980-11-17,137.15,138.46,134.9,137.75,50260000 -8074,SPX,1980-11-14,136.49,138.96,135.12,137.15,71630000 -8075,SPX,1980-11-13,134.59,137.21,134.12,136.49,69340000 -8076,SPX,1980-11-12,131.33,135.12,131.33,134.59,58500000 -8077,SPX,1980-11-11,129.48,132.3,129.48,131.26,41520000 -8078,SPX,1980-11-10,129.18,130.51,128.19,129.48,35720000 -8079,SPX,1980-11-07,128.91,130.08,127.74,129.18,40070000 -8080,SPX,1980-11-06,131.3,131.3,128.23,128.91,48890000 -8081,SPX,1980-11-05,130.77,135.65,130.77,131.33,84080000 -8082,SPX,1980-11-03,127.47,129.85,127.23,129.04,35820000 -8083,SPX,1980-10-31,126.29,128.24,125.29,127.47,40110000 -8084,SPX,1980-10-30,127.91,128.71,125.78,126.29,39060000 -8085,SPX,1980-10-29,128.05,129.91,127.07,127.91,37200000 -8086,SPX,1980-10-28,127.88,128.86,126.36,128.05,40300000 -8087,SPX,1980-10-27,129.85,129.94,127.34,127.88,34430000 -8088,SPX,1980-10-24,129.53,130.55,128.04,129.85,41050000 -8089,SPX,1980-10-23,131.92,132.54,128.87,129.53,49200000 -8090,SPX,1980-10-22,131.84,132.97,130.62,131.92,43060000 -8091,SPX,1980-10-21,132.61,134.01,130.78,131.84,51220000 -8092,SPX,1980-10-20,131.52,133.21,130.04,132.61,40910000 -8093,SPX,1980-10-17,132.22,133.07,130.22,131.52,43920000 -8094,SPX,1980-10-16,133.7,135.88,131.64,132.22,65450000 -8095,SPX,1980-10-15,132.02,134.35,131.59,133.7,48260000 -8096,SPX,1980-10-14,132.03,133.57,131.16,132.02,48830000 -8097,SPX,1980-10-13,130.29,132.46,129.37,132.03,31360000 -8098,SPX,1980-10-10,131.04,132.15,129.58,130.29,44040000 -8099,SPX,1980-10-09,131.65,132.65,130.25,131.04,43980000 -8100,SPX,1980-10-08,131.0,132.78,130.28,131.65,46580000 -8101,SPX,1980-10-07,131.73,132.88,130.1,131.0,50310000 -8102,SPX,1980-10-06,129.35,132.38,129.35,131.73,50130000 -8103,SPX,1980-10-03,128.09,130.44,127.65,129.33,47510000 -8104,SPX,1980-10-02,127.13,128.82,126.04,128.09,46160000 -8105,SPX,1980-10-01,125.46,127.88,124.66,127.13,48720000 -8106,SPX,1980-09-30,123.54,126.09,123.54,125.46,40290000 -8107,SPX,1980-09-29,125.41,125.41,122.87,123.54,46410000 -8108,SPX,1980-09-26,128.17,128.17,125.29,126.35,49460000 -8109,SPX,1980-09-25,130.37,131.53,128.13,128.72,49510000 -8110,SPX,1980-09-24,129.43,131.34,128.45,130.37,56860000 -8111,SPX,1980-09-23,130.4,132.17,128.55,129.43,64390000 -8112,SPX,1980-09-22,129.25,130.99,127.89,130.4,53140000 -8113,SPX,1980-09-19,128.4,130.33,127.57,129.25,53780000 -8114,SPX,1980-09-18,128.87,130.38,127.63,128.4,63390000 -8115,SPX,1980-09-17,126.74,129.68,126.37,128.87,63990000 -8116,SPX,1980-09-16,125.67,127.78,125.15,126.74,57290000 -8117,SPX,1980-09-15,125.54,126.35,124.09,125.67,44630000 -8118,SPX,1980-09-12,125.66,126.75,124.72,125.54,47180000 -8119,SPX,1980-09-11,124.81,126.48,124.19,125.66,44770000 -8120,SPX,1980-09-10,124.07,125.95,123.6,124.81,51430000 -8121,SPX,1980-09-09,123.31,124.52,121.94,124.07,44460000 -8122,SPX,1980-09-08,124.88,125.67,122.78,123.31,42050000 -8123,SPX,1980-09-05,125.42,126.12,124.08,124.88,37990000 -8124,SPX,1980-09-04,126.12,127.7,124.42,125.42,59030000 -8125,SPX,1980-09-03,123.87,126.43,123.87,126.12,52370000 -8126,SPX,1980-09-02,122.38,124.36,121.79,123.74,35290000 -8127,SPX,1980-08-29,122.08,123.01,121.06,122.38,33510000 -8128,SPX,1980-08-28,123.52,123.91,121.61,122.08,39890000 -8129,SPX,1980-08-27,124.84,124.98,122.93,123.52,44000000 -8130,SPX,1980-08-26,125.16,126.29,124.01,124.84,41700000 -8131,SPX,1980-08-25,126.02,126.28,124.65,125.16,35400000 -8132,SPX,1980-08-22,125.46,127.78,125.18,126.02,58210000 -8133,SPX,1980-08-21,123.77,125.99,123.61,125.46,50770000 -8134,SPX,1980-08-20,122.6,124.27,121.91,123.77,42560000 -8135,SPX,1980-08-19,123.39,124.0,121.97,122.6,41930000 -8136,SPX,1980-08-18,125.28,125.28,122.82,123.39,41890000 -8137,SPX,1980-08-15,125.25,126.61,124.57,125.72,47780000 -8138,SPX,1980-08-14,123.28,125.62,122.68,125.25,47700000 -8139,SPX,1980-08-13,123.79,124.67,122.49,123.28,44350000 -8140,SPX,1980-08-12,124.78,125.78,123.29,123.79,52050000 -8141,SPX,1980-08-11,123.61,125.31,122.85,124.78,44690000 -8142,SPX,1980-08-08,123.3,125.23,122.82,123.61,58860000 -8143,SPX,1980-08-07,121.66,123.84,121.66,123.3,61820000 -8144,SPX,1980-08-06,120.74,122.01,119.94,121.55,45050000 -8145,SPX,1980-08-05,120.98,122.09,119.96,120.74,45510000 -8146,SPX,1980-08-04,121.21,121.63,119.42,120.98,41550000 -8147,SPX,1980-08-01,121.67,122.38,120.08,121.21,46440000 -8148,SPX,1980-07-31,122.23,122.34,119.4,121.67,54610000 -8149,SPX,1980-07-30,122.4,123.93,121.16,122.23,58060000 -8150,SPX,1980-07-29,121.43,122.99,120.76,122.4,44840000 -8151,SPX,1980-07-28,120.78,122.02,119.78,121.43,35330000 -8152,SPX,1980-07-25,121.79,121.96,119.94,120.78,36250000 -8153,SPX,1980-07-24,121.93,122.98,120.83,121.79,42420000 -8154,SPX,1980-07-23,122.19,123.26,120.93,121.93,45890000 -8155,SPX,1980-07-22,122.51,123.9,121.38,122.19,52230000 -8156,SPX,1980-07-21,122.04,123.15,120.85,122.51,42750000 -8157,SPX,1980-07-18,121.44,123.19,120.88,122.04,58040000 -8158,SPX,1980-07-17,119.63,121.84,119.43,121.44,48850000 -8159,SPX,1980-07-16,119.3,120.87,118.54,119.63,49140000 -8160,SPX,1980-07-15,120.01,121.56,118.85,119.3,60920000 -8161,SPX,1980-07-14,117.84,120.37,117.45,120.01,45500000 -8162,SPX,1980-07-11,116.95,118.38,116.29,117.84,38310000 -8163,SPX,1980-07-10,117.98,118.57,116.38,116.95,43730000 -8164,SPX,1980-07-09,117.84,119.52,117.1,117.98,52010000 -8165,SPX,1980-07-08,118.29,119.11,117.07,117.84,45830000 -8166,SPX,1980-07-07,117.46,118.85,116.96,118.29,42540000 -8167,SPX,1980-07-03,115.68,117.8,115.49,117.46,47230000 -8168,SPX,1980-07-02,114.93,116.44,114.36,115.68,42950000 -8169,SPX,1980-07-01,114.24,115.45,113.54,114.93,34340000 -8170,SPX,1980-06-30,116.0,116.04,113.55,114.24,29910000 -8171,SPX,1980-06-27,116.19,116.93,115.06,116.0,33110000 -8172,SPX,1980-06-26,116.72,117.98,115.58,116.19,45110000 -8173,SPX,1980-06-25,115.14,117.37,115.07,116.72,46500000 -8174,SPX,1980-06-24,114.51,115.75,113.76,115.14,37730000 -8175,SPX,1980-06-23,114.06,115.28,113.35,114.51,34180000 -8176,SPX,1980-06-20,114.66,114.9,113.12,114.06,36530000 -8177,SPX,1980-06-19,116.26,116.81,114.36,114.66,38280000 -8178,SPX,1980-06-18,116.03,116.84,114.77,116.26,41960000 -8179,SPX,1980-06-17,116.09,117.16,115.13,116.03,41990000 -8180,SPX,1980-06-16,115.81,116.8,114.78,116.09,36190000 -8181,SPX,1980-06-13,115.52,116.94,114.67,115.81,41880000 -8182,SPX,1980-06-12,116.02,117.01,114.28,115.52,47300000 -8183,SPX,1980-06-11,114.66,116.64,114.22,116.02,43800000 -8184,SPX,1980-06-10,113.71,115.5,113.17,114.66,42030000 -8185,SPX,1980-06-09,113.2,114.51,112.68,113.71,36820000 -8186,SPX,1980-06-06,112.78,114.01,112.11,113.2,37230000 -8187,SPX,1980-06-05,112.61,114.38,111.89,112.78,49070000 -8188,SPX,1980-06-04,110.51,113.45,110.22,112.61,44180000 -8189,SPX,1980-06-03,110.76,111.63,109.77,110.51,33150000 -8190,SPX,1980-06-02,111.24,112.15,110.06,110.76,32710000 -8191,SPX,1980-05-30,110.27,111.55,108.87,111.24,34820000 -8192,SPX,1980-05-29,112.06,112.64,109.86,110.27,42000000 -8193,SPX,1980-05-28,111.4,112.72,110.42,112.06,38580000 -8194,SPX,1980-05-27,110.62,112.3,110.35,111.4,40810000 -8195,SPX,1980-05-23,109.01,111.37,109.01,110.62,45790000 -8196,SPX,1980-05-22,107.72,109.73,107.34,109.01,41040000 -8197,SPX,1980-05-21,107.62,108.31,106.54,107.72,34830000 -8198,SPX,1980-05-20,107.67,108.39,106.75,107.62,31800000 -8199,SPX,1980-05-19,107.35,108.43,106.51,107.67,30970000 -8200,SPX,1980-05-16,106.99,107.89,106.25,107.35,31710000 -8201,SPX,1980-05-15,106.85,107.99,106.07,106.99,41120000 -8202,SPX,1980-05-14,106.3,107.89,106.0,106.85,40840000 -8203,SPX,1980-05-13,104.78,106.76,104.44,106.3,35460000 -8204,SPX,1980-05-12,104.72,105.48,103.5,104.78,28220000 -8205,SPX,1980-05-09,106.13,106.2,104.18,104.72,30280000 -8206,SPX,1980-05-08,107.18,108.02,105.5,106.13,39280000 -8207,SPX,1980-05-07,106.25,108.12,105.83,107.18,42600000 -8208,SPX,1980-05-06,106.38,107.83,105.36,106.25,40160000 -8209,SPX,1980-05-05,105.58,106.83,104.64,106.38,34090000 -8210,SPX,1980-05-02,105.46,106.25,104.61,105.58,28040000 -8211,SPX,1980-05-01,106.29,106.86,104.72,105.46,32480000 -8212,SPX,1980-04-30,105.86,106.72,104.5,106.29,30850000 -8213,SPX,1980-04-29,105.64,106.7,104.86,105.86,27940000 -8214,SPX,1980-04-28,105.16,106.79,104.64,105.64,30600000 -8215,SPX,1980-04-25,104.4,105.57,103.02,105.16,28590000 -8216,SPX,1980-04-24,103.73,105.43,102.93,104.4,35790000 -8217,SPX,1980-04-23,103.43,105.11,102.81,103.73,42620000 -8218,SPX,1980-04-22,100.81,104.02,100.81,103.43,47920000 -8219,SPX,1980-04-21,100.55,101.26,98.95,99.8,27560000 -8220,SPX,1980-04-18,101.05,102.07,99.97,100.55,26880000 -8221,SPX,1980-04-17,101.54,102.21,100.12,101.05,32770000 -8222,SPX,1980-04-16,102.63,104.42,101.13,101.54,39730000 -8223,SPX,1980-04-15,102.84,103.94,101.85,102.63,26670000 -8224,SPX,1980-04-14,103.79,103.92,102.08,102.84,23060000 -8225,SPX,1980-04-11,104.08,105.15,103.2,103.79,29960000 -8226,SPX,1980-04-10,103.11,105.0,102.81,104.08,33940000 -8227,SPX,1980-04-09,101.2,103.6,101.01,103.11,33020000 -8228,SPX,1980-04-08,100.19,101.88,99.23,101.2,31700000 -8229,SPX,1980-04-07,102.15,102.27,99.73,100.19,29130000 -8230,SPX,1980-04-03,102.68,103.34,101.31,102.15,27970000 -8231,SPX,1980-04-02,102.18,103.87,101.45,102.68,35210000 -8232,SPX,1980-04-01,102.09,103.28,100.85,102.18,32230000 -8233,SPX,1980-03-31,100.68,102.65,100.02,102.09,35840000 -8234,SPX,1980-03-28,98.22,101.43,97.72,100.68,46720000 -8235,SPX,1980-03-27,98.68,99.58,94.23,98.22,63680000 -8236,SPX,1980-03-26,99.19,101.22,98.1,98.68,37370000 -8237,SPX,1980-03-25,99.28,100.58,97.89,99.19,43790000 -8238,SPX,1980-03-24,102.18,102.18,98.88,99.28,39230000 -8239,SPX,1980-03-21,103.12,103.73,101.55,102.31,32220000 -8240,SPX,1980-03-20,104.31,105.17,102.52,103.12,32580000 -8241,SPX,1980-03-19,104.1,105.72,103.35,104.31,36520000 -8242,SPX,1980-03-18,102.26,104.71,101.14,104.1,47340000 -8243,SPX,1980-03-17,105.23,105.23,101.82,102.26,37020000 -8244,SPX,1980-03-14,105.62,106.49,104.01,105.43,35180000 -8245,SPX,1980-03-13,106.87,107.55,105.1,105.62,33070000 -8246,SPX,1980-03-12,107.78,108.4,105.42,106.87,37990000 -8247,SPX,1980-03-11,106.51,108.54,106.18,107.78,41350000 -8248,SPX,1980-03-10,106.9,107.86,104.92,106.51,43750000 -8249,SPX,1980-03-07,108.65,108.96,105.99,106.9,50950000 -8250,SPX,1980-03-06,111.13,111.29,107.85,108.65,49610000 -8251,SPX,1980-03-05,112.78,113.94,110.58,111.13,49240000 -8252,SPX,1980-03-04,112.5,113.41,110.83,112.78,44310000 -8253,SPX,1980-03-03,113.66,114.34,112.01,112.5,38690000 -8254,SPX,1980-02-29,112.35,114.12,111.77,113.66,38810000 -8255,SPX,1980-02-28,112.38,113.7,111.33,112.35,40330000 -8256,SPX,1980-02-27,113.98,115.12,111.91,112.38,46430000 -8257,SPX,1980-02-26,113.33,114.76,112.3,113.98,40000000 -8258,SPX,1980-02-25,114.93,114.93,112.62,113.33,39140000 -8259,SPX,1980-02-22,115.28,116.46,113.43,115.04,48210000 -8260,SPX,1980-02-21,116.47,117.9,114.44,115.28,51530000 -8261,SPX,1980-02-20,114.6,117.18,114.06,116.47,44340000 -8262,SPX,1980-02-19,115.41,115.67,113.35,114.6,39480000 -8263,SPX,1980-02-15,116.7,116.7,114.12,115.41,46680000 -8264,SPX,1980-02-14,118.44,119.3,116.04,116.72,50540000 -8265,SPX,1980-02-13,117.9,120.22,117.57,118.44,65230000 -8266,SPX,1980-02-12,117.12,118.41,115.75,117.9,48090000 -8267,SPX,1980-02-11,117.95,119.05,116.31,117.12,58660000 -8268,SPX,1980-02-08,116.28,118.66,115.72,117.95,57860000 -8269,SPX,1980-02-07,115.72,117.87,115.22,116.28,57690000 -8270,SPX,1980-02-06,114.66,116.57,113.65,115.72,51950000 -8271,SPX,1980-02-05,114.37,115.25,112.15,114.66,41880000 -8272,SPX,1980-02-04,115.12,116.01,113.83,114.37,43070000 -8273,SPX,1980-02-01,114.16,115.54,113.13,115.12,46610000 -8274,SPX,1980-01-31,115.2,117.17,113.78,114.16,65900000 -8275,SPX,1980-01-30,114.07,115.85,113.37,115.2,51170000 -8276,SPX,1980-01-29,114.85,115.77,113.03,114.07,55480000 -8277,SPX,1980-01-28,113.61,115.65,112.93,114.85,53620000 -8278,SPX,1980-01-25,113.7,114.45,112.36,113.61,47100000 -8279,SPX,1980-01-24,113.44,115.27,112.95,113.7,59070000 -8280,SPX,1980-01-23,111.51,113.93,110.93,113.44,50730000 -8281,SPX,1980-01-22,112.1,113.1,110.92,111.51,50620000 -8282,SPX,1980-01-21,111.07,112.9,110.66,112.1,48040000 -8283,SPX,1980-01-18,110.7,111.74,109.88,111.07,47150000 -8284,SPX,1980-01-17,111.05,112.01,109.81,110.7,54170000 -8285,SPX,1980-01-16,111.14,112.9,110.38,111.05,67700000 -8286,SPX,1980-01-15,110.38,111.93,109.45,111.14,52320000 -8287,SPX,1980-01-14,109.92,111.44,109.34,110.38,52930000 -8288,SPX,1980-01-11,109.89,111.16,108.89,109.92,52890000 -8289,SPX,1980-01-10,109.05,110.86,108.47,109.89,55980000 -8290,SPX,1980-01-09,108.95,111.09,108.41,109.05,65260000 -8291,SPX,1980-01-08,106.81,109.29,106.29,108.95,53390000 -8292,SPX,1980-01-07,106.52,107.8,105.8,106.81,44500000 -8293,SPX,1980-01-04,105.22,107.08,105.09,106.52,39130000 -8294,SPX,1980-01-03,105.76,106.08,103.26,105.22,50480000 -8295,SPX,1980-01-02,107.94,108.43,105.29,105.76,40610000 -8296,SPX,1979-12-31,107.84,108.53,107.26,107.94,31530000 -8297,SPX,1979-12-28,107.96,108.61,107.16,107.84,34430000 -8298,SPX,1979-12-27,107.78,108.5,107.14,107.96,31410000 -8299,SPX,1979-12-26,107.66,108.37,107.06,107.78,24960000 -8300,SPX,1979-12-24,107.59,108.08,106.8,107.66,19150000 -8301,SPX,1979-12-21,108.26,108.76,106.99,107.59,36160000 -8302,SPX,1979-12-20,108.2,109.24,107.4,108.26,40380000 -8303,SPX,1979-12-19,108.3,108.79,107.02,108.2,41780000 -8304,SPX,1979-12-18,109.33,109.83,107.83,108.3,43310000 -8305,SPX,1979-12-17,108.92,110.33,108.36,109.33,43830000 -8306,SPX,1979-12-14,107.67,109.49,107.37,108.92,41800000 -8307,SPX,1979-12-13,107.52,108.29,106.68,107.67,36690000 -8308,SPX,1979-12-12,107.49,108.32,106.78,107.52,34630000 -8309,SPX,1979-12-11,107.67,108.58,106.79,107.49,36160000 -8310,SPX,1979-12-10,107.52,108.27,106.65,107.67,32270000 -8311,SPX,1979-12-07,108.0,109.24,106.55,107.52,42370000 -8312,SPX,1979-12-06,107.25,108.47,106.71,108.0,37510000 -8313,SPX,1979-12-05,106.79,108.36,106.6,107.25,39300000 -8314,SPX,1979-12-04,105.83,107.25,105.66,106.79,33510000 -8315,SPX,1979-12-03,106.16,106.65,105.07,105.83,29030000 -8316,SPX,1979-11-30,106.81,107.16,105.56,106.16,30480000 -8317,SPX,1979-11-29,106.77,107.84,106.17,106.81,33550000 -8318,SPX,1979-11-28,106.38,107.55,105.29,106.77,39690000 -8319,SPX,1979-11-27,106.8,107.89,105.64,106.38,45140000 -8320,SPX,1979-11-26,104.83,107.44,104.83,106.8,47940000 -8321,SPX,1979-11-23,103.89,105.13,103.56,104.67,23300000 -8322,SPX,1979-11-21,103.69,104.23,102.04,103.89,37020000 -8323,SPX,1979-11-20,104.23,105.11,103.14,103.69,35010000 -8324,SPX,1979-11-19,103.79,105.08,103.17,104.23,33090000 -8325,SPX,1979-11-16,104.13,104.72,103.07,103.79,30060000 -8326,SPX,1979-11-15,103.39,104.94,103.1,104.13,32380000 -8327,SPX,1979-11-14,102.94,104.13,101.91,103.39,30970000 -8328,SPX,1979-11-13,103.51,104.21,102.42,102.94,29240000 -8329,SPX,1979-11-12,101.51,103.72,101.27,103.51,26640000 -8330,SPX,1979-11-09,100.58,102.18,100.58,101.51,30060000 -8331,SPX,1979-11-08,99.87,101.0,99.49,100.3,26270000 -8332,SPX,1979-11-07,100.97,100.97,99.42,99.87,30830000 -8333,SPX,1979-11-06,101.82,102.01,100.77,101.2,21960000 -8334,SPX,1979-11-05,102.51,102.66,101.24,101.82,20470000 -8335,SPX,1979-11-02,102.57,103.21,101.92,102.51,23670000 -8336,SPX,1979-11-01,101.82,103.07,101.1,102.57,25880000 -8337,SPX,1979-10-31,102.67,103.16,101.38,101.82,27780000 -8338,SPX,1979-10-30,100.71,102.83,100.41,102.67,28890000 -8339,SPX,1979-10-29,100.57,101.56,100.13,100.71,22720000 -8340,SPX,1979-10-26,100.0,101.31,99.59,100.57,29660000 -8341,SPX,1979-10-25,100.44,101.39,99.56,100.0,28440000 -8342,SPX,1979-10-24,100.28,101.45,99.66,100.44,31480000 -8343,SPX,1979-10-23,100.71,101.44,99.61,100.28,32910000 -8344,SPX,1979-10-22,101.38,101.38,99.06,100.71,45240000 -8345,SPX,1979-10-19,103.58,103.58,101.24,101.6,42430000 -8346,SPX,1979-10-18,103.39,104.62,102.92,103.61,29590000 -8347,SPX,1979-10-17,103.19,104.54,102.74,103.39,29650000 -8348,SPX,1979-10-16,103.36,104.37,102.52,103.19,33770000 -8349,SPX,1979-10-15,104.49,104.74,102.69,103.36,34850000 -8350,SPX,1979-10-12,105.05,106.2,104.01,104.49,36390000 -8351,SPX,1979-10-11,105.3,106.33,103.7,105.05,47530000 -8352,SPX,1979-10-10,106.23,106.23,102.31,105.3,81620000 -8353,SPX,1979-10-09,109.43,109.43,106.04,106.63,55560000 -8354,SPX,1979-10-08,111.27,111.83,109.65,109.88,32610000 -8355,SPX,1979-10-05,110.17,112.16,110.16,111.27,48250000 -8356,SPX,1979-10-04,109.59,110.81,109.14,110.17,38800000 -8357,SPX,1979-10-03,109.59,110.43,108.88,109.59,36470000 -8358,SPX,1979-10-02,108.56,110.08,108.03,109.59,38310000 -8359,SPX,1979-10-01,109.19,109.19,107.7,108.56,24980000 -8360,SPX,1979-09-28,110.21,110.67,108.7,109.32,35950000 -8361,SPX,1979-09-27,109.96,110.75,109.19,110.21,33110000 -8362,SPX,1979-09-26,109.68,111.25,109.37,109.96,37700000 -8363,SPX,1979-09-25,109.61,110.19,108.27,109.68,32410000 -8364,SPX,1979-09-24,110.47,110.9,109.16,109.61,33790000 -8365,SPX,1979-09-21,110.51,111.58,109.46,110.47,52380000 -8366,SPX,1979-09-20,108.28,110.69,107.59,110.51,45100000 -8367,SPX,1979-09-19,108.0,109.02,107.52,108.28,35370000 -8368,SPX,1979-09-18,108.84,109.0,107.32,108.0,38750000 -8369,SPX,1979-09-17,108.76,110.06,108.4,108.84,37610000 -8370,SPX,1979-09-14,107.85,109.48,107.42,108.76,41980000 -8371,SPX,1979-09-13,107.82,108.53,107.06,107.85,35240000 -8372,SPX,1979-09-12,107.51,108.41,106.72,107.82,39350000 -8373,SPX,1979-09-11,108.17,108.83,106.8,107.51,42530000 -8374,SPX,1979-09-10,107.66,108.71,107.21,108.17,32980000 -8375,SPX,1979-09-07,106.85,108.09,106.3,107.66,34360000 -8376,SPX,1979-09-06,106.4,107.61,105.97,106.85,30330000 -8377,SPX,1979-09-05,107.19,107.19,105.38,106.4,41650000 -8378,SPX,1979-09-04,109.32,109.41,107.22,107.44,33350000 -8379,SPX,1979-08-31,109.02,109.8,108.58,109.32,26370000 -8380,SPX,1979-08-30,109.02,109.59,108.4,109.02,29300000 -8381,SPX,1979-08-29,109.02,109.59,108.36,109.02,30810000 -8382,SPX,1979-08-28,109.14,109.65,108.47,109.02,29430000 -8383,SPX,1979-08-27,108.6,109.84,108.12,109.14,32050000 -8384,SPX,1979-08-24,108.63,109.11,107.65,108.6,32730000 -8385,SPX,1979-08-23,108.99,109.59,108.12,108.63,35710000 -8386,SPX,1979-08-22,108.91,109.56,108.09,108.99,38450000 -8387,SPX,1979-08-21,108.83,109.68,108.17,108.91,38860000 -8388,SPX,1979-08-20,108.3,109.32,107.69,108.83,32300000 -8389,SPX,1979-08-17,108.09,108.94,107.25,108.3,31630000 -8390,SPX,1979-08-16,108.25,109.18,107.38,108.09,47000000 -8391,SPX,1979-08-15,107.52,108.64,106.75,108.25,46130000 -8392,SPX,1979-08-14,107.42,108.03,106.6,107.52,40910000 -8393,SPX,1979-08-13,106.4,107.9,106.28,107.42,41980000 -8394,SPX,1979-08-10,105.49,106.79,104.81,106.4,36740000 -8395,SPX,1979-08-09,105.98,106.25,104.89,105.49,34630000 -8396,SPX,1979-08-08,105.65,106.84,105.2,105.98,44970000 -8397,SPX,1979-08-07,104.3,106.23,104.12,105.65,45410000 -8398,SPX,1979-08-06,104.04,104.66,103.27,104.3,27190000 -8399,SPX,1979-08-03,104.1,104.56,103.36,104.04,28160000 -8400,SPX,1979-08-02,104.17,105.02,103.59,104.1,37720000 -8401,SPX,1979-08-01,103.81,104.57,103.14,104.17,36570000 -8402,SPX,1979-07-31,103.15,104.26,102.89,103.81,34360000 -8403,SPX,1979-07-30,103.1,103.63,102.42,103.15,28640000 -8404,SPX,1979-07-27,103.1,103.5,102.29,103.1,27760000 -8405,SPX,1979-07-26,103.08,103.63,102.34,103.1,32270000 -8406,SPX,1979-07-25,101.97,103.44,101.85,103.08,34890000 -8407,SPX,1979-07-24,101.59,102.5,101.14,101.97,29690000 -8408,SPX,1979-07-23,101.82,102.13,100.84,101.59,26860000 -8409,SPX,1979-07-20,101.61,102.32,101.06,101.82,26360000 -8410,SPX,1979-07-19,101.69,102.42,101.04,101.61,26780000 -8411,SPX,1979-07-18,101.83,102.06,100.35,101.69,35950000 -8412,SPX,1979-07-17,102.74,103.06,101.27,101.83,34270000 -8413,SPX,1979-07-16,102.32,103.2,101.81,102.74,26620000 -8414,SPX,1979-07-13,102.69,102.99,101.49,102.32,33080000 -8415,SPX,1979-07-12,103.64,103.72,102.22,102.69,31780000 -8416,SPX,1979-07-11,104.2,104.34,102.87,103.64,36650000 -8417,SPX,1979-07-10,104.47,105.17,103.52,104.2,39730000 -8418,SPX,1979-07-09,103.62,105.07,103.36,104.47,42460000 -8419,SPX,1979-07-06,102.43,103.91,102.12,103.62,38570000 -8420,SPX,1979-07-05,102.09,102.88,101.59,102.43,30290000 -8421,SPX,1979-07-03,101.99,102.57,101.31,102.09,31670000 -8422,SPX,1979-07-02,102.91,103.0,101.45,101.99,32060000 -8423,SPX,1979-06-29,102.8,103.67,102.04,102.91,34690000 -8424,SPX,1979-06-28,102.27,103.46,101.91,102.8,38470000 -8425,SPX,1979-06-27,101.66,102.95,101.29,102.27,36720000 -8426,SPX,1979-06-26,102.09,102.09,101.22,101.66,34680000 -8427,SPX,1979-06-25,102.64,102.91,101.45,102.09,31330000 -8428,SPX,1979-06-22,102.09,103.16,101.91,102.64,36410000 -8429,SPX,1979-06-21,101.63,102.74,101.2,102.09,36490000 -8430,SPX,1979-06-20,101.58,102.19,100.93,101.63,33790000 -8431,SPX,1979-06-19,101.56,102.28,100.91,101.58,30780000 -8432,SPX,1979-06-18,102.09,102.48,101.05,101.56,30970000 -8433,SPX,1979-06-15,102.2,102.78,101.38,102.09,40740000 -8434,SPX,1979-06-14,102.31,102.63,101.04,102.2,37850000 -8435,SPX,1979-06-13,102.85,103.58,101.83,102.31,40740000 -8436,SPX,1979-06-12,101.91,103.64,101.81,102.85,45450000 -8437,SPX,1979-06-11,101.49,102.24,100.91,101.91,28270000 -8438,SPX,1979-06-08,101.79,102.23,100.91,101.49,31470000 -8439,SPX,1979-06-07,101.3,102.54,101.15,101.79,43380000 -8440,SPX,1979-06-06,100.62,101.96,100.38,101.3,39830000 -8441,SPX,1979-06-05,99.32,101.07,99.17,100.62,35050000 -8442,SPX,1979-06-04,99.17,99.76,98.61,99.32,24040000 -8443,SPX,1979-06-01,99.08,99.7,98.57,99.17,24560000 -8444,SPX,1979-05-31,99.11,99.61,98.29,99.08,30300000 -8445,SPX,1979-05-30,100.05,100.25,98.79,99.11,29250000 -8446,SPX,1979-05-29,100.22,100.76,99.56,100.05,27040000 -8447,SPX,1979-05-25,99.93,100.68,99.52,100.22,27810000 -8448,SPX,1979-05-24,99.89,100.44,99.14,99.93,25710000 -8449,SPX,1979-05-23,100.51,101.31,99.63,99.89,30390000 -8450,SPX,1979-05-22,100.14,100.93,99.45,100.51,30400000 -8451,SPX,1979-05-21,99.93,100.75,99.37,100.14,25550000 -8452,SPX,1979-05-18,99.94,100.73,99.33,99.93,26590000 -8453,SPX,1979-05-17,98.42,100.22,98.29,99.94,30550000 -8454,SPX,1979-05-16,98.14,98.8,97.49,98.42,28350000 -8455,SPX,1979-05-15,98.06,98.9,97.6,98.14,26190000 -8456,SPX,1979-05-14,98.52,98.95,97.71,98.06,22450000 -8457,SPX,1979-05-11,98.52,99.03,97.92,98.52,24010000 -8458,SPX,1979-05-10,99.46,99.63,98.22,98.52,25230000 -8459,SPX,1979-05-09,99.17,100.01,98.5,99.46,27670000 -8460,SPX,1979-05-08,99.02,99.56,97.98,99.17,32720000 -8461,SPX,1979-05-07,100.37,100.37,98.78,99.02,30480000 -8462,SPX,1979-05-04,101.81,102.08,100.42,100.69,30630000 -8463,SPX,1979-05-03,101.72,102.57,101.25,101.81,30870000 -8464,SPX,1979-05-02,101.68,102.28,101.0,101.72,30510000 -8465,SPX,1979-05-01,101.76,102.5,101.22,101.68,31040000 -8466,SPX,1979-04-30,101.8,102.24,100.91,101.76,26440000 -8467,SPX,1979-04-27,102.01,102.32,101.04,101.8,29610000 -8468,SPX,1979-04-26,102.5,102.91,101.58,102.01,32400000 -8469,SPX,1979-04-25,102.2,103.07,101.79,102.5,31750000 -8470,SPX,1979-04-24,101.57,103.02,101.39,102.2,35540000 -8471,SPX,1979-04-23,101.23,102.0,100.68,101.57,25610000 -8472,SPX,1979-04-20,101.28,101.81,100.46,101.23,28830000 -8473,SPX,1979-04-19,101.7,102.4,100.88,101.28,31150000 -8474,SPX,1979-04-18,101.24,102.23,100.96,101.7,29510000 -8475,SPX,1979-04-17,101.12,101.94,100.65,101.24,29260000 -8476,SPX,1979-04-16,102.0,102.02,100.67,101.12,28050000 -8477,SPX,1979-04-12,102.31,102.77,101.51,102.0,26780000 -8478,SPX,1979-04-11,103.34,103.77,101.92,102.31,32900000 -8479,SPX,1979-04-10,102.87,103.83,102.42,103.34,31900000 -8480,SPX,1979-04-09,103.18,103.56,102.28,102.87,27230000 -8481,SPX,1979-04-06,103.26,103.95,102.58,103.18,34710000 -8482,SPX,1979-04-05,102.65,103.6,102.16,103.26,34520000 -8483,SPX,1979-04-04,102.4,103.73,102.16,102.65,41940000 -8484,SPX,1979-04-03,100.9,102.67,100.81,102.4,33530000 -8485,SPX,1979-04-02,101.56,101.56,100.14,100.9,28990000 -8486,SPX,1979-03-30,102.03,102.51,101.03,101.59,29970000 -8487,SPX,1979-03-29,102.12,102.78,101.43,102.03,28510000 -8488,SPX,1979-03-28,102.48,103.31,101.74,102.12,39920000 -8489,SPX,1979-03-27,101.04,102.71,100.81,102.48,32940000 -8490,SPX,1979-03-26,101.6,101.77,100.6,101.04,23430000 -8491,SPX,1979-03-23,101.67,102.37,101.02,101.6,33570000 -8492,SPX,1979-03-22,101.25,102.41,101.04,101.67,34380000 -8493,SPX,1979-03-21,100.5,101.48,99.87,101.25,31120000 -8494,SPX,1979-03-20,101.06,101.34,100.01,100.5,27180000 -8495,SPX,1979-03-19,100.69,101.94,100.35,101.06,34620000 -8496,SPX,1979-03-16,99.86,101.16,99.53,100.69,31770000 -8497,SPX,1979-03-15,99.71,100.57,99.11,99.86,29370000 -8498,SPX,1979-03-14,99.84,100.43,99.23,99.71,24630000 -8499,SPX,1979-03-13,99.67,100.66,99.13,99.84,31170000 -8500,SPX,1979-03-12,99.54,100.04,98.56,99.67,25740000 -8501,SPX,1979-03-09,99.58,100.58,99.12,99.54,33410000 -8502,SPX,1979-03-08,98.44,99.82,98.1,99.58,32000000 -8503,SPX,1979-03-07,97.87,99.23,97.67,98.44,28930000 -8504,SPX,1979-03-06,98.06,98.53,97.36,97.87,24490000 -8505,SPX,1979-03-05,97.03,98.64,97.03,98.06,25690000 -8506,SPX,1979-03-02,96.9,97.55,96.44,96.97,23130000 -8507,SPX,1979-03-01,96.28,97.28,95.98,96.9,23830000 -8508,SPX,1979-02-28,96.13,96.69,95.38,96.28,25090000 -8509,SPX,1979-02-27,97.65,97.65,95.69,96.13,31470000 -8510,SPX,1979-02-26,97.78,98.28,97.2,97.67,22620000 -8511,SPX,1979-02-23,98.33,98.5,97.29,97.78,22750000 -8512,SPX,1979-02-22,99.07,99.21,97.88,98.33,26290000 -8513,SPX,1979-02-21,99.42,100.07,98.69,99.07,26050000 -8514,SPX,1979-02-20,98.67,99.67,98.26,99.42,22010000 -8515,SPX,1979-02-16,98.73,99.23,98.11,98.67,21110000 -8516,SPX,1979-02-15,98.87,99.13,97.96,98.73,22550000 -8517,SPX,1979-02-14,98.93,99.64,98.21,98.87,27220000 -8518,SPX,1979-02-13,98.25,99.58,98.25,98.93,28470000 -8519,SPX,1979-02-12,97.87,98.55,97.05,98.2,20610000 -8520,SPX,1979-02-09,97.65,98.5,97.28,97.87,24320000 -8521,SPX,1979-02-08,97.16,98.11,96.82,97.65,23360000 -8522,SPX,1979-02-07,98.05,98.07,96.51,97.16,28450000 -8523,SPX,1979-02-06,98.09,98.74,97.48,98.05,23570000 -8524,SPX,1979-02-05,99.07,99.07,97.57,98.09,26490000 -8525,SPX,1979-02-02,99.96,100.52,99.1,99.5,25350000 -8526,SPX,1979-02-01,99.93,100.38,99.01,99.96,27930000 -8527,SPX,1979-01-31,101.05,101.41,99.47,99.93,30330000 -8528,SPX,1979-01-30,101.55,102.07,100.68,101.05,26910000 -8529,SPX,1979-01-29,101.86,102.33,100.99,101.55,24170000 -8530,SPX,1979-01-26,101.19,102.59,101.03,101.86,34230000 -8531,SPX,1979-01-25,100.16,101.66,99.99,101.19,31440000 -8532,SPX,1979-01-24,100.6,101.31,99.67,100.16,31730000 -8533,SPX,1979-01-23,99.9,101.05,99.35,100.6,30130000 -8534,SPX,1979-01-22,99.75,100.35,98.9,99.9,24390000 -8535,SPX,1979-01-19,99.72,100.57,99.22,99.75,26800000 -8536,SPX,1979-01-18,99.48,100.35,98.91,99.72,27260000 -8537,SPX,1979-01-17,99.46,100.0,98.33,99.48,25310000 -8538,SPX,1979-01-16,100.69,100.88,99.11,99.46,30340000 -8539,SPX,1979-01-15,99.93,101.13,99.58,100.69,27520000 -8540,SPX,1979-01-12,99.32,100.91,99.32,99.93,37120000 -8541,SPX,1979-01-11,98.77,99.41,97.95,99.1,24580000 -8542,SPX,1979-01-10,99.33,99.75,98.28,98.77,24990000 -8543,SPX,1979-01-09,98.8,99.96,98.62,99.33,27340000 -8544,SPX,1979-01-08,99.13,99.3,97.83,98.8,21440000 -8545,SPX,1979-01-05,98.58,99.79,98.25,99.13,28890000 -8546,SPX,1979-01-04,97.8,99.42,97.52,98.58,33290000 -8547,SPX,1979-01-03,96.81,98.54,96.81,97.8,29180000 -8548,SPX,1979-01-02,96.11,96.96,95.22,96.73,18340000 -8549,SPX,1978-12-29,96.28,97.03,95.48,96.11,30030000 -8550,SPX,1978-12-28,96.66,97.19,95.82,96.28,25440000 -8551,SPX,1978-12-27,97.51,97.51,96.15,96.66,23580000 -8552,SPX,1978-12-26,96.31,97.89,95.99,97.52,21470000 -8553,SPX,1978-12-22,94.77,96.62,94.77,96.31,23790000 -8554,SPX,1978-12-21,94.68,95.66,94.11,94.71,28670000 -8555,SPX,1978-12-20,94.24,95.2,93.7,94.68,26520000 -8556,SPX,1978-12-19,93.44,94.85,93.05,94.24,25960000 -8557,SPX,1978-12-18,94.33,94.33,92.64,93.44,32900000 -8558,SPX,1978-12-15,96.04,96.28,94.88,95.33,23620000 -8559,SPX,1978-12-14,96.06,96.44,95.2,96.04,20840000 -8560,SPX,1978-12-13,96.59,97.07,95.59,96.06,22480000 -8561,SPX,1978-12-12,97.11,97.58,96.27,96.59,22210000 -8562,SPX,1978-12-11,96.63,97.56,96.07,97.11,21000000 -8563,SPX,1978-12-08,97.08,97.48,96.14,96.63,18560000 -8564,SPX,1978-12-07,97.49,98.1,96.58,97.08,21170000 -8565,SPX,1978-12-06,97.44,98.58,96.83,97.49,29680000 -8566,SPX,1978-12-05,96.15,97.7,95.88,97.44,25670000 -8567,SPX,1978-12-04,96.28,96.96,95.37,96.15,22020000 -8568,SPX,1978-12-01,95.01,96.69,95.01,96.28,26830000 -8569,SPX,1978-11-30,93.75,94.94,93.29,94.7,19900000 -8570,SPX,1978-11-29,94.92,94.92,93.48,93.75,21160000 -8571,SPX,1978-11-28,95.99,96.51,94.88,95.15,22740000 -8572,SPX,1978-11-27,95.79,96.52,95.17,95.99,19790000 -8573,SPX,1978-11-24,95.48,96.17,94.98,95.79,14590000 -8574,SPX,1978-11-22,95.01,95.91,94.54,95.48,20010000 -8575,SPX,1978-11-21,95.25,95.83,94.49,95.01,20750000 -8576,SPX,1978-11-20,94.42,95.86,94.29,95.25,24440000 -8577,SPX,1978-11-17,93.71,95.03,93.59,94.42,25170000 -8578,SPX,1978-11-16,92.71,94.08,92.59,93.71,21340000 -8579,SPX,1978-11-15,92.49,94.0,92.29,92.71,26280000 -8580,SPX,1978-11-14,93.13,93.53,91.77,92.49,30610000 -8581,SPX,1978-11-13,94.77,94.9,92.96,93.13,20960000 -8582,SPX,1978-11-10,94.42,95.39,93.94,94.77,16750000 -8583,SPX,1978-11-09,94.45,95.5,93.81,94.42,23320000 -8584,SPX,1978-11-08,93.85,94.74,92.89,94.45,23560000 -8585,SPX,1978-11-07,94.75,94.75,93.14,93.85,25320000 -8586,SPX,1978-11-06,96.18,96.49,94.84,95.19,20450000 -8587,SPX,1978-11-03,95.61,96.98,94.78,96.18,25990000 -8588,SPX,1978-11-02,96.85,97.31,94.84,95.61,41030000 -8589,SPX,1978-11-01,94.13,97.41,94.13,96.85,50450000 -8590,SPX,1978-10-31,95.06,95.8,92.72,93.15,42720000 -8591,SPX,1978-10-30,94.59,95.49,91.65,95.06,59480000 -8592,SPX,1978-10-27,96.03,96.62,94.3,94.59,40360000 -8593,SPX,1978-10-26,97.31,97.71,95.59,96.03,31990000 -8594,SPX,1978-10-25,97.49,98.56,96.33,97.31,31380000 -8595,SPX,1978-10-24,98.18,98.95,97.13,97.49,28880000 -8596,SPX,1978-10-23,97.95,98.84,96.63,98.18,36090000 -8597,SPX,1978-10-20,99.26,99.26,97.12,97.95,43670000 -8598,SPX,1978-10-19,100.49,101.03,99.04,99.33,31810000 -8599,SPX,1978-10-18,101.26,101.76,99.89,100.49,32940000 -8600,SPX,1978-10-17,102.35,102.35,100.47,101.26,37870000 -8601,SPX,1978-10-16,104.63,104.63,102.43,102.61,24600000 -8602,SPX,1978-10-13,104.88,105.34,104.07,104.66,21920000 -8603,SPX,1978-10-12,105.39,106.23,104.42,104.88,30170000 -8604,SPX,1978-10-11,104.46,105.64,103.8,105.39,21740000 -8605,SPX,1978-10-10,104.59,105.36,103.9,104.46,25470000 -8606,SPX,1978-10-09,103.52,104.89,103.31,104.59,19720000 -8607,SPX,1978-10-06,103.27,104.23,102.82,103.52,27380000 -8608,SPX,1978-10-05,103.06,104.1,102.54,103.27,27820000 -8609,SPX,1978-10-04,102.6,103.36,101.76,103.06,25090000 -8610,SPX,1978-10-03,102.96,103.56,102.18,102.6,22540000 -8611,SPX,1978-10-02,102.54,103.42,102.13,102.96,18700000 -8612,SPX,1978-09-29,101.96,103.08,101.65,102.54,23610000 -8613,SPX,1978-09-28,101.66,102.38,100.94,101.96,24390000 -8614,SPX,1978-09-27,102.62,103.44,101.33,101.66,28370000 -8615,SPX,1978-09-26,101.86,103.15,101.58,102.62,26330000 -8616,SPX,1978-09-25,101.84,102.36,101.05,101.86,20970000 -8617,SPX,1978-09-22,101.9,102.69,101.13,101.84,27960000 -8618,SPX,1978-09-21,101.73,102.54,100.66,101.9,33640000 -8619,SPX,1978-09-20,102.53,103.29,101.28,101.73,35080000 -8620,SPX,1978-09-19,103.21,103.82,102.12,102.53,31660000 -8621,SPX,1978-09-18,104.12,105.03,102.75,103.21,35860000 -8622,SPX,1978-09-15,105.1,105.12,103.56,104.12,37290000 -8623,SPX,1978-09-14,106.34,106.62,104.77,105.1,37400000 -8624,SPX,1978-09-13,106.99,107.85,105.87,106.34,43340000 -8625,SPX,1978-09-12,106.98,107.48,106.02,106.99,34400000 -8626,SPX,1978-09-11,106.79,108.05,106.42,106.98,39670000 -8627,SPX,1978-09-08,105.5,107.19,105.5,106.79,42170000 -8628,SPX,1978-09-07,105.38,106.49,104.76,105.42,40310000 -8629,SPX,1978-09-06,104.51,106.19,104.51,105.38,42600000 -8630,SPX,1978-09-05,103.68,104.83,103.31,104.49,32170000 -8631,SPX,1978-09-01,103.29,104.27,102.73,103.68,35070000 -8632,SPX,1978-08-31,103.5,104.05,102.63,103.29,33850000 -8633,SPX,1978-08-30,103.39,104.26,102.7,103.5,37750000 -8634,SPX,1978-08-29,103.96,104.34,102.92,103.39,33780000 -8635,SPX,1978-08-28,104.9,105.14,103.61,103.96,31760000 -8636,SPX,1978-08-25,105.08,105.68,104.24,104.9,36190000 -8637,SPX,1978-08-24,104.91,105.86,104.29,105.08,38500000 -8638,SPX,1978-08-23,104.31,105.68,104.12,104.91,39630000 -8639,SPX,1978-08-22,103.89,104.79,103.14,104.31,29620000 -8640,SPX,1978-08-21,104.73,105.2,103.44,103.89,29440000 -8641,SPX,1978-08-18,105.08,105.98,104.23,104.73,34650000 -8642,SPX,1978-08-17,104.65,106.27,104.34,105.08,45270000 -8643,SPX,1978-08-16,103.85,105.15,103.41,104.65,36120000 -8644,SPX,1978-08-15,103.97,104.38,102.86,103.85,29760000 -8645,SPX,1978-08-14,103.96,104.98,103.4,103.97,32320000 -8646,SPX,1978-08-11,103.66,104.67,102.85,103.96,33550000 -8647,SPX,1978-08-10,104.5,105.11,103.1,103.66,39760000 -8648,SPX,1978-08-09,104.01,105.72,103.7,104.5,48800000 -8649,SPX,1978-08-08,103.55,104.35,102.6,104.01,34290000 -8650,SPX,1978-08-07,103.92,104.84,103.03,103.55,33350000 -8651,SPX,1978-08-04,103.51,104.67,102.75,103.92,37910000 -8652,SPX,1978-08-03,102.92,105.41,102.82,103.51,66370000 -8653,SPX,1978-08-02,100.66,103.21,100.18,102.92,47470000 -8654,SPX,1978-08-01,100.68,101.46,99.95,100.66,34810000 -8655,SPX,1978-07-31,100.0,101.18,99.37,100.68,33990000 -8656,SPX,1978-07-28,99.54,100.51,98.9,100.0,33390000 -8657,SPX,1978-07-27,99.08,100.17,98.6,99.54,33970000 -8658,SPX,1978-07-26,99.08,99.08,99.08,99.08,36830000 -8659,SPX,1978-07-25,97.72,98.73,97.2,98.44,25400000 -8660,SPX,1978-07-24,97.75,98.13,96.72,97.72,23280000 -8661,SPX,1978-07-21,98.03,98.57,97.02,97.75,26060000 -8662,SPX,1978-07-20,98.12,99.18,97.49,98.03,33350000 -8663,SPX,1978-07-19,96.87,98.41,96.71,98.12,30850000 -8664,SPX,1978-07-18,97.78,97.98,96.52,96.87,22860000 -8665,SPX,1978-07-17,97.58,98.84,97.24,97.78,29180000 -8666,SPX,1978-07-14,96.25,97.88,95.89,97.58,28370000 -8667,SPX,1978-07-13,96.24,96.66,95.42,96.25,23620000 -8668,SPX,1978-07-12,95.93,96.83,95.5,96.24,26640000 -8669,SPX,1978-07-11,95.27,96.49,94.92,95.93,27470000 -8670,SPX,1978-07-10,94.89,95.67,94.28,95.27,22470000 -8671,SPX,1978-07-07,94.32,95.32,94.02,94.89,23480000 -8672,SPX,1978-07-06,94.27,94.83,93.59,94.32,24990000 -8673,SPX,1978-07-05,95.09,95.2,93.78,94.27,23730000 -8674,SPX,1978-07-03,95.53,95.65,94.62,95.09,11560000 -8675,SPX,1978-06-30,95.57,95.96,94.87,95.53,18100000 -8676,SPX,1978-06-29,95.4,96.26,95.0,95.57,21660000 -8677,SPX,1978-06-28,94.98,95.79,94.44,95.4,23260000 -8678,SPX,1978-06-27,94.6,95.48,93.99,94.98,29280000 -8679,SPX,1978-06-26,95.85,96.06,94.31,94.6,29250000 -8680,SPX,1978-06-23,96.24,96.98,95.49,95.85,28530000 -8681,SPX,1978-06-22,96.01,96.76,95.52,96.24,27160000 -8682,SPX,1978-06-21,96.51,96.74,95.42,96.01,29100000 -8683,SPX,1978-06-20,97.49,97.78,96.15,96.51,27920000 -8684,SPX,1978-06-19,97.42,97.94,96.53,97.49,25500000 -8685,SPX,1978-06-16,98.34,98.59,97.1,97.42,27690000 -8686,SPX,1978-06-15,99.48,99.54,97.97,98.34,29280000 -8687,SPX,1978-06-14,99.57,100.68,98.89,99.48,37290000 -8688,SPX,1978-06-13,99.55,99.98,98.43,99.57,30760000 -8689,SPX,1978-06-12,99.93,100.6,99.16,99.55,24440000 -8690,SPX,1978-06-09,100.21,100.71,99.3,99.93,32470000 -8691,SPX,1978-06-08,100.12,101.21,99.55,100.21,39380000 -8692,SPX,1978-06-07,100.32,100.81,99.36,100.12,33060000 -8693,SPX,1978-06-06,99.95,101.84,99.9,100.32,51970000 -8694,SPX,1978-06-05,98.14,100.27,97.97,99.95,39580000 -8695,SPX,1978-06-02,97.35,98.52,97.01,98.14,31860000 -8696,SPX,1978-06-01,97.24,97.95,96.63,97.35,28750000 -8697,SPX,1978-05-31,96.86,97.97,96.5,97.24,29070000 -8698,SPX,1978-05-30,96.58,97.23,95.95,96.86,21040000 -8699,SPX,1978-05-26,96.8,97.14,96.01,96.58,21410000 -8700,SPX,1978-05-25,97.08,97.8,96.3,96.8,28410000 -8701,SPX,1978-05-24,97.74,97.74,96.27,97.08,31450000 -8702,SPX,1978-05-23,99.09,99.17,97.53,98.05,33230000 -8703,SPX,1978-05-22,98.12,99.43,97.65,99.09,28680000 -8704,SPX,1978-05-19,98.62,99.06,97.42,98.12,34360000 -8705,SPX,1978-05-18,99.6,100.04,98.19,98.62,42270000 -8706,SPX,1978-05-17,99.35,100.32,98.63,99.6,45490000 -8707,SPX,1978-05-16,98.76,100.16,98.61,99.35,48170000 -8708,SPX,1978-05-15,98.07,99.11,97.4,98.76,33890000 -8709,SPX,1978-05-12,97.2,98.89,97.14,98.07,46600000 -8710,SPX,1978-05-11,95.92,97.47,95.6,97.2,36630000 -8711,SPX,1978-05-10,95.9,96.69,95.35,95.92,33330000 -8712,SPX,1978-05-09,96.19,96.68,95.33,95.9,30860000 -8713,SPX,1978-05-08,96.53,97.5,95.82,96.19,34680000 -8714,SPX,1978-05-05,95.93,97.44,95.56,96.53,42680000 -8715,SPX,1978-05-04,96.26,96.43,94.57,95.93,37520000 -8716,SPX,1978-05-03,97.25,97.61,95.84,96.26,37560000 -8717,SPX,1978-05-02,97.67,98.11,96.44,97.25,41400000 -8718,SPX,1978-05-01,96.83,98.3,96.41,97.67,37020000 -8719,SPX,1978-04-28,95.86,97.1,95.24,96.83,32850000 -8720,SPX,1978-04-27,96.82,96.93,95.3,95.86,35470000 -8721,SPX,1978-04-26,96.64,97.75,95.96,96.82,44430000 -8722,SPX,1978-04-25,96.05,97.91,96.05,96.64,55800000 -8723,SPX,1978-04-24,94.34,96.0,94.08,95.77,34510000 -8724,SPX,1978-04-21,94.54,95.09,93.71,94.34,31540000 -8725,SPX,1978-04-20,93.97,95.71,93.97,94.54,43230000 -8726,SPX,1978-04-19,93.43,94.48,92.75,93.86,35060000 -8727,SPX,1978-04-18,94.45,94.72,92.87,93.43,38950000 -8728,SPX,1978-04-17,93.6,95.89,93.6,94.45,63510000 -8729,SPX,1978-04-14,91.4,93.31,91.4,92.92,52280000 -8730,SPX,1978-04-13,90.11,91.27,89.82,90.98,31580000 -8731,SPX,1978-04-12,90.25,90.78,89.65,90.11,26210000 -8732,SPX,1978-04-11,90.49,90.79,89.77,90.25,24300000 -8733,SPX,1978-04-10,90.17,90.88,89.73,90.49,25740000 -8734,SPX,1978-04-07,89.79,90.59,89.39,90.17,25160000 -8735,SPX,1978-04-06,89.64,90.46,89.31,89.79,27360000 -8736,SPX,1978-04-05,88.86,89.91,88.62,89.64,27260000 -8737,SPX,1978-04-04,88.46,89.18,88.16,88.86,20130000 -8738,SPX,1978-04-03,89.2,89.2,88.07,88.46,20230000 -8739,SPX,1978-03-31,89.41,89.64,88.68,89.21,20130000 -8740,SPX,1978-03-30,89.64,89.89,88.97,89.41,20460000 -8741,SPX,1978-03-29,89.5,90.17,89.14,89.64,25450000 -8742,SPX,1978-03-28,88.87,89.76,88.47,89.5,21600000 -8743,SPX,1978-03-27,89.36,89.5,88.51,88.87,18870000 -8744,SPX,1978-03-23,89.47,89.9,88.83,89.36,21290000 -8745,SPX,1978-03-22,89.79,90.07,88.99,89.47,21950000 -8746,SPX,1978-03-21,90.82,91.06,89.5,89.79,24410000 -8747,SPX,1978-03-20,90.2,91.35,90.1,90.82,28360000 -8748,SPX,1978-03-17,89.51,90.52,89.17,90.2,28470000 -8749,SPX,1978-03-16,89.12,89.77,88.58,89.51,25400000 -8750,SPX,1978-03-15,89.35,89.73,88.52,89.12,23340000 -8751,SPX,1978-03-14,88.95,89.62,88.21,89.35,24300000 -8752,SPX,1978-03-13,88.88,89.77,88.48,88.95,24070000 -8753,SPX,1978-03-10,87.89,89.25,87.82,88.88,27090000 -8754,SPX,1978-03-09,87.84,88.49,87.34,87.89,21820000 -8755,SPX,1978-03-08,87.36,88.08,86.97,87.84,22030000 -8756,SPX,1978-03-07,86.9,87.63,86.55,87.36,19900000 -8757,SPX,1978-03-06,87.45,87.52,86.48,86.9,17230000 -8758,SPX,1978-03-03,87.32,87.98,86.83,87.45,20120000 -8759,SPX,1978-03-02,87.19,87.81,86.69,87.32,20280000 -8760,SPX,1978-03-01,87.04,87.63,86.45,87.19,21010000 -8761,SPX,1978-02-28,87.72,87.76,86.58,87.04,19750000 -8762,SPX,1978-02-27,88.49,88.97,87.49,87.72,19990000 -8763,SPX,1978-02-24,87.66,88.87,87.66,88.49,22510000 -8764,SPX,1978-02-23,87.56,87.92,86.83,87.64,18720000 -8765,SPX,1978-02-22,87.59,88.15,87.19,87.56,18450000 -8766,SPX,1978-02-21,87.96,88.19,87.09,87.59,21890000 -8767,SPX,1978-02-17,88.08,88.7,87.55,87.96,18500000 -8768,SPX,1978-02-16,88.77,88.77,87.64,88.08,21570000 -8769,SPX,1978-02-15,89.04,89.4,88.3,88.83,20170000 -8770,SPX,1978-02-14,89.86,89.89,88.7,89.04,20470000 -8771,SPX,1978-02-13,90.08,90.3,89.38,89.86,16810000 -8772,SPX,1978-02-10,90.3,90.69,89.56,90.08,19480000 -8773,SPX,1978-02-09,90.83,90.96,89.84,90.3,17940000 -8774,SPX,1978-02-08,90.33,91.32,90.09,90.83,21300000 -8775,SPX,1978-02-07,89.5,90.53,89.38,90.33,14730000 -8776,SPX,1978-02-06,89.62,89.85,88.95,89.5,11630000 -8777,SPX,1978-02-03,90.13,90.32,89.19,89.62,19400000 -8778,SPX,1978-02-02,89.93,90.91,89.54,90.13,23050000 -8779,SPX,1978-02-01,89.25,90.24,88.82,89.93,22240000 -8780,SPX,1978-01-31,89.34,89.92,88.61,89.25,19870000 -8781,SPX,1978-01-30,88.58,89.67,88.26,89.34,17400000 -8782,SPX,1978-01-27,88.58,89.1,88.02,88.58,17600000 -8783,SPX,1978-01-26,89.39,89.79,88.31,88.58,19600000 -8784,SPX,1978-01-25,89.25,89.94,88.83,89.39,18690000 -8785,SPX,1978-01-24,89.24,89.8,88.67,89.25,18690000 -8786,SPX,1978-01-23,89.89,90.08,88.81,89.24,19380000 -8787,SPX,1978-01-20,90.09,90.27,89.41,89.89,7580000 -8788,SPX,1978-01-19,90.56,91.04,89.74,90.09,21500000 -8789,SPX,1978-01-18,89.88,90.86,89.59,90.56,21390000 -8790,SPX,1978-01-17,89.43,90.31,89.05,89.88,19360000 -8791,SPX,1978-01-16,89.69,90.11,88.88,89.43,18760000 -8792,SPX,1978-01-13,89.82,90.47,89.26,89.69,18010000 -8793,SPX,1978-01-12,89.74,90.6,89.25,89.82,22730000 -8794,SPX,1978-01-11,90.17,90.7,89.23,89.74,22880000 -8795,SPX,1978-01-10,90.64,91.29,89.72,90.17,25180000 -8796,SPX,1978-01-09,91.48,91.48,89.97,90.64,27990000 -8797,SPX,1978-01-06,92.66,92.66,91.05,91.62,26150000 -8798,SPX,1978-01-05,93.52,94.53,92.51,92.74,23570000 -8799,SPX,1978-01-04,93.82,94.1,92.57,93.52,24090000 -8800,SPX,1978-01-03,95.1,95.15,93.49,93.82,17720000 -8801,SPX,1977-12-30,94.94,95.67,94.44,95.1,23560000 -8802,SPX,1977-12-29,94.75,95.43,94.1,94.94,23610000 -8803,SPX,1977-12-28,94.69,95.2,93.99,94.75,19630000 -8804,SPX,1977-12-27,94.69,95.21,94.09,94.69,16750000 -8805,SPX,1977-12-23,93.8,94.99,93.75,94.69,20080000 -8806,SPX,1977-12-22,93.05,94.37,93.05,93.8,28100000 -8807,SPX,1977-12-21,92.5,93.58,92.2,93.05,24510000 -8808,SPX,1977-12-20,92.69,93.0,91.76,92.5,23250000 -8809,SPX,1977-12-19,93.4,93.71,92.42,92.69,21150000 -8810,SPX,1977-12-16,93.55,94.04,92.93,93.4,20270000 -8811,SPX,1977-12-15,94.03,94.42,93.23,93.55,21610000 -8812,SPX,1977-12-14,93.56,94.26,92.94,94.03,22110000 -8813,SPX,1977-12-13,93.63,94.04,92.9,93.56,19190000 -8814,SPX,1977-12-12,93.65,94.29,93.18,93.63,18180000 -8815,SPX,1977-12-09,92.96,94.11,92.77,93.65,19210000 -8816,SPX,1977-12-08,92.78,93.76,92.51,92.96,20400000 -8817,SPX,1977-12-07,92.83,93.39,92.15,92.78,21050000 -8818,SPX,1977-12-06,94.09,94.09,92.44,92.83,23770000 -8819,SPX,1977-12-05,94.67,95.01,93.91,94.27,19160000 -8820,SPX,1977-12-02,94.69,95.25,94.08,94.67,21160000 -8821,SPX,1977-12-01,94.83,95.45,94.23,94.69,24220000 -8822,SPX,1977-11-30,94.55,95.17,93.78,94.83,22670000 -8823,SPX,1977-11-29,96.04,96.09,94.28,94.55,22950000 -8824,SPX,1977-11-28,96.69,96.98,95.67,96.04,21570000 -8825,SPX,1977-11-25,96.49,97.11,95.86,96.69,17910000 -8826,SPX,1977-11-23,96.09,96.94,95.6,96.49,29150000 -8827,SPX,1977-11-22,95.25,96.52,95.05,96.09,28600000 -8828,SPX,1977-11-21,95.33,95.77,94.59,95.25,20110000 -8829,SPX,1977-11-18,95.16,95.88,94.7,95.33,23930000 -8830,SPX,1977-11-17,95.45,95.88,94.59,95.16,25110000 -8831,SPX,1977-11-16,95.93,96.47,95.06,95.45,24950000 -8832,SPX,1977-11-15,95.32,96.47,94.73,95.93,27740000 -8833,SPX,1977-11-14,95.98,96.38,94.91,95.32,23220000 -8834,SPX,1977-11-11,95.1,96.49,95.1,95.98,35260000 -8835,SPX,1977-11-10,92.98,95.1,92.69,94.71,31980000 -8836,SPX,1977-11-09,92.46,93.27,92.01,92.98,21330000 -8837,SPX,1977-11-08,92.29,92.97,91.82,92.46,19210000 -8838,SPX,1977-11-07,91.58,92.7,91.32,92.29,21270000 -8839,SPX,1977-11-04,90.76,91.97,90.72,91.58,21700000 -8840,SPX,1977-11-03,90.71,91.18,90.01,90.76,18090000 -8841,SPX,1977-11-02,91.35,91.59,90.29,90.71,20760000 -8842,SPX,1977-11-01,92.19,92.19,91.0,91.35,17170000 -8843,SPX,1977-10-31,92.61,93.03,91.85,92.34,17070000 -8844,SPX,1977-10-28,92.34,93.13,91.88,92.61,18050000 -8845,SPX,1977-10-27,92.1,93.15,91.54,92.34,21920000 -8846,SPX,1977-10-26,91.0,92.46,90.44,92.1,24860000 -8847,SPX,1977-10-25,91.63,91.71,90.2,91.0,23590000 -8848,SPX,1977-10-24,92.32,92.62,91.36,91.63,19210000 -8849,SPX,1977-10-21,92.67,92.99,91.8,92.32,20230000 -8850,SPX,1977-10-20,92.38,93.12,91.6,92.67,20520000 -8851,SPX,1977-10-19,93.46,93.71,92.07,92.38,22030000 -8852,SPX,1977-10-18,93.47,94.19,93.01,93.46,20130000 -8853,SPX,1977-10-17,93.56,94.03,92.87,93.47,17340000 -8854,SPX,1977-10-14,93.46,94.19,92.88,93.56,20410000 -8855,SPX,1977-10-13,94.04,94.32,92.89,93.46,23870000 -8856,SPX,1977-10-12,94.82,94.82,93.4,94.04,22440000 -8857,SPX,1977-10-11,95.75,95.97,94.73,94.93,17870000 -8858,SPX,1977-10-10,95.97,96.15,95.32,95.75,10580000 -8859,SPX,1977-10-07,96.05,96.51,95.48,95.97,16250000 -8860,SPX,1977-10-06,95.68,96.45,95.3,96.05,18490000 -8861,SPX,1977-10-05,96.03,96.36,95.2,95.68,18300000 -8862,SPX,1977-10-04,96.74,97.27,95.73,96.03,20850000 -8863,SPX,1977-10-03,96.53,97.11,95.86,96.74,19460000 -8864,SPX,1977-09-30,95.85,96.85,95.66,96.53,21170000 -8865,SPX,1977-09-29,95.31,96.28,95.09,95.85,21160000 -8866,SPX,1977-09-28,95.24,95.91,94.73,95.31,17960000 -8867,SPX,1977-09-27,95.38,96.01,94.76,95.24,19080000 -8868,SPX,1977-09-26,95.04,95.68,94.44,95.38,18230000 -8869,SPX,1977-09-23,95.09,95.69,94.6,95.04,18760000 -8870,SPX,1977-09-22,95.1,95.61,94.51,95.09,16660000 -8871,SPX,1977-09-21,95.89,96.52,94.83,95.1,22200000 -8872,SPX,1977-09-20,95.85,96.29,95.23,95.89,19030000 -8873,SPX,1977-09-19,96.48,96.59,95.46,95.85,16890000 -8874,SPX,1977-09-16,96.8,97.3,96.05,96.48,18340000 -8875,SPX,1977-09-15,96.55,97.31,96.15,96.8,18230000 -8876,SPX,1977-09-14,96.09,96.88,95.66,96.55,17330000 -8877,SPX,1977-09-13,96.03,96.56,95.48,96.09,14900000 -8878,SPX,1977-09-12,96.37,96.64,95.37,96.03,18700000 -8879,SPX,1977-09-09,97.1,97.1,95.97,96.37,18100000 -8880,SPX,1977-09-08,98.01,98.43,97.01,97.28,18290000 -8881,SPX,1977-09-07,97.71,98.38,97.33,98.01,18070000 -8882,SPX,1977-09-06,97.45,98.13,96.93,97.71,16130000 -8883,SPX,1977-09-02,96.83,97.76,96.51,97.45,15620000 -8884,SPX,1977-09-01,96.77,97.54,96.35,96.83,18820000 -8885,SPX,1977-08-31,96.38,97.0,95.59,96.77,19080000 -8886,SPX,1977-08-30,96.92,97.55,96.04,96.38,18220000 -8887,SPX,1977-08-29,96.06,97.25,95.93,96.92,15280000 -8888,SPX,1977-08-26,96.15,96.42,95.04,96.06,18480000 -8889,SPX,1977-08-25,97.18,97.18,95.81,96.15,19400000 -8890,SPX,1977-08-24,97.62,97.99,96.77,97.23,18170000 -8891,SPX,1977-08-23,97.79,98.52,97.18,97.62,20290000 -8892,SPX,1977-08-22,97.51,98.29,96.84,97.79,17870000 -8893,SPX,1977-08-19,97.68,98.29,96.78,97.51,20800000 -8894,SPX,1977-08-18,97.74,98.69,97.21,97.68,21040000 -8895,SPX,1977-08-17,97.73,98.4,97.12,97.74,20920000 -8896,SPX,1977-08-16,98.18,98.6,97.35,97.73,19340000 -8897,SPX,1977-08-15,97.88,98.56,97.14,98.18,15750000 -8898,SPX,1977-08-12,98.16,98.51,97.31,97.88,16870000 -8899,SPX,1977-08-11,98.92,99.45,97.9,98.16,21740000 -8900,SPX,1977-08-10,98.05,99.06,97.67,98.92,18280000 -8901,SPX,1977-08-09,97.99,98.63,97.48,98.05,19900000 -8902,SPX,1977-08-08,98.76,98.86,97.68,97.99,15870000 -8903,SPX,1977-08-05,98.74,99.44,98.31,98.76,19940000 -8904,SPX,1977-08-04,98.37,99.19,97.79,98.74,18870000 -8905,SPX,1977-08-03,98.5,98.86,97.53,98.37,21710000 -8906,SPX,1977-08-02,99.12,99.27,98.14,98.5,17910000 -8907,SPX,1977-08-01,98.85,99.84,98.46,99.12,17920000 -8908,SPX,1977-07-29,98.79,99.21,97.71,98.85,20350000 -8909,SPX,1977-07-28,98.64,99.36,97.78,98.79,26340000 -8910,SPX,1977-07-27,100.27,100.29,98.31,98.64,26440000 -8911,SPX,1977-07-26,100.85,100.92,99.72,100.27,21390000 -8912,SPX,1977-07-25,101.67,101.85,100.46,100.85,20430000 -8913,SPX,1977-07-22,101.59,102.28,101.02,101.67,23110000 -8914,SPX,1977-07-21,101.73,102.19,100.85,101.59,26880000 -8915,SPX,1977-07-20,101.79,102.57,101.14,101.73,29380000 -8916,SPX,1977-07-19,100.95,102.17,100.68,101.79,31930000 -8917,SPX,1977-07-18,100.18,101.4,99.94,100.95,29890000 -8918,SPX,1977-07-15,99.59,100.68,99.28,100.18,29120000 -8919,SPX,1977-07-13,99.45,99.99,98.83,99.59,23160000 -8920,SPX,1977-07-12,99.55,100.01,98.81,99.45,22470000 -8921,SPX,1977-07-11,99.79,100.16,98.9,99.55,19790000 -8922,SPX,1977-07-08,99.93,100.62,99.37,99.79,23820000 -8923,SPX,1977-07-07,99.58,100.3,99.12,99.93,21740000 -8924,SPX,1977-07-06,100.09,100.41,99.2,99.58,21230000 -8925,SPX,1977-07-05,100.1,100.72,99.62,100.09,16850000 -8926,SPX,1977-07-01,100.48,100.76,99.63,100.1,18160000 -8927,SPX,1977-06-30,100.11,100.88,99.68,100.48,19410000 -8928,SPX,1977-06-29,100.14,100.49,99.3,100.11,19000000 -8929,SPX,1977-06-28,100.98,101.36,99.87,100.14,22670000 -8930,SPX,1977-06-27,101.19,101.63,100.47,100.98,19870000 -8931,SPX,1977-06-24,100.62,101.65,100.41,101.19,27490000 -8932,SPX,1977-06-23,100.46,101.1,99.88,100.62,24330000 -8933,SPX,1977-06-22,100.74,101.07,99.9,100.46,25070000 -8934,SPX,1977-06-21,100.42,101.41,100.16,100.74,29730000 -8935,SPX,1977-06-20,99.97,100.76,99.56,100.42,22950000 -8936,SPX,1977-06-17,99.85,100.47,99.34,99.97,21960000 -8937,SPX,1977-06-16,99.61,100.33,98.91,99.85,24310000 -8938,SPX,1977-06-15,99.86,100.31,99.12,99.61,22640000 -8939,SPX,1977-06-14,98.76,100.12,98.76,99.86,25390000 -8940,SPX,1977-06-13,98.46,99.21,98.06,98.74,20250000 -8941,SPX,1977-06-10,98.14,98.86,97.68,98.46,20630000 -8942,SPX,1977-06-09,98.2,98.62,97.51,98.14,19940000 -8943,SPX,1977-06-08,97.73,98.75,97.49,98.2,22200000 -8944,SPX,1977-06-07,97.23,98.01,96.6,97.73,21110000 -8945,SPX,1977-06-06,97.69,98.26,96.89,97.23,18930000 -8946,SPX,1977-06-03,96.74,98.12,96.55,97.69,20330000 -8947,SPX,1977-06-02,96.93,97.53,96.23,96.74,18620000 -8948,SPX,1977-06-01,96.12,97.27,95.89,96.93,18320000 -8949,SPX,1977-05-31,96.27,96.75,95.52,96.12,17800000 -8950,SPX,1977-05-27,97.01,97.26,95.92,96.27,15730000 -8951,SPX,1977-05-26,96.77,97.47,96.2,97.01,18620000 -8952,SPX,1977-05-25,97.67,98.14,96.5,96.77,20710000 -8953,SPX,1977-05-24,98.15,98.25,97.0,97.67,20050000 -8954,SPX,1977-05-23,99.35,99.35,97.88,98.15,18290000 -8955,SPX,1977-05-20,99.88,100.12,98.91,99.45,18950000 -8956,SPX,1977-05-19,100.3,100.74,99.49,99.88,21280000 -8957,SPX,1977-05-18,99.77,100.93,99.58,100.3,27800000 -8958,SPX,1977-05-17,99.47,100.11,98.76,99.77,22290000 -8959,SPX,1977-05-16,99.03,99.98,98.79,99.47,21170000 -8960,SPX,1977-05-13,98.73,99.52,98.37,99.03,19780000 -8961,SPX,1977-05-12,98.78,99.25,97.91,98.73,21980000 -8962,SPX,1977-05-11,99.47,99.77,98.4,98.78,18980000 -8963,SPX,1977-05-10,99.18,100.09,98.82,99.47,21090000 -8964,SPX,1977-05-09,99.49,99.78,98.66,99.18,15230000 -8965,SPX,1977-05-06,100.11,100.2,98.95,99.49,19370000 -8966,SPX,1977-05-05,99.96,100.79,99.28,100.11,23450000 -8967,SPX,1977-05-04,99.43,100.56,98.9,99.96,23330000 -8968,SPX,1977-05-03,98.93,99.96,98.72,99.43,21950000 -8969,SPX,1977-05-02,98.44,99.26,97.97,98.93,17970000 -8970,SPX,1977-04-29,98.2,98.87,97.58,98.44,18330000 -8971,SPX,1977-04-28,97.96,98.77,97.47,98.2,18370000 -8972,SPX,1977-04-27,97.11,98.47,96.9,97.96,20590000 -8973,SPX,1977-04-26,97.15,97.94,96.53,97.11,20040000 -8974,SPX,1977-04-25,98.32,98.32,96.54,97.15,20440000 -8975,SPX,1977-04-22,99.67,99.67,98.08,98.44,20700000 -8976,SPX,1977-04-21,100.4,101.2,99.35,99.75,22740000 -8977,SPX,1977-04-20,100.07,100.98,99.49,100.4,25090000 -8978,SPX,1977-04-19,100.54,100.81,99.58,100.07,19510000 -8979,SPX,1977-04-18,101.04,101.36,100.09,100.54,17830000 -8980,SPX,1977-04-15,101.0,101.63,100.35,101.04,20230000 -8981,SPX,1977-04-14,100.42,102.07,100.42,101.0,30490000 -8982,SPX,1977-04-13,100.15,100.72,99.02,100.16,21800000 -8983,SPX,1977-04-12,98.97,100.58,98.97,100.15,23760000 -8984,SPX,1977-04-11,98.35,99.37,98.08,98.88,17650000 -8985,SPX,1977-04-07,97.91,98.65,97.48,98.35,17260000 -8986,SPX,1977-04-06,98.01,98.61,97.45,97.91,16600000 -8987,SPX,1977-04-05,98.23,98.6,97.43,98.01,18330000 -8988,SPX,1977-04-04,99.21,99.5,97.98,98.23,16250000 -8989,SPX,1977-04-01,98.42,99.57,98.38,99.21,17050000 -8990,SPX,1977-03-31,98.54,99.14,97.8,98.42,16510000 -8991,SPX,1977-03-30,99.69,99.99,98.18,98.54,18810000 -8992,SPX,1977-03-29,99.0,100.12,98.95,99.69,17030000 -8993,SPX,1977-03-28,99.06,99.54,98.35,99.0,16710000 -8994,SPX,1977-03-25,99.7,100.05,98.71,99.06,16550000 -8995,SPX,1977-03-24,100.2,100.6,99.26,99.7,19650000 -8996,SPX,1977-03-23,101.0,101.42,99.88,100.2,19360000 -8997,SPX,1977-03-22,101.31,101.58,100.35,101.0,18660000 -8998,SPX,1977-03-21,101.86,102.13,100.92,101.31,18040000 -8999,SPX,1977-03-18,102.08,102.61,101.39,101.86,19840000 -9000,SPX,1977-03-17,102.17,102.58,101.28,102.08,20700000 -9001,SPX,1977-03-16,101.98,102.7,101.52,102.17,22140000 -9002,SPX,1977-03-15,101.42,102.61,101.34,101.98,23940000 -9003,SPX,1977-03-14,100.65,101.75,100.24,101.42,19290000 -9004,SPX,1977-03-11,100.67,101.37,100.14,100.65,18230000 -9005,SPX,1977-03-10,100.1,100.96,99.49,100.67,18620000 -9006,SPX,1977-03-09,100.87,100.89,99.63,100.1,19680000 -9007,SPX,1977-03-08,101.25,101.85,100.48,100.87,19520000 -9008,SPX,1977-03-07,101.2,101.77,100.64,101.25,17410000 -9009,SPX,1977-03-04,100.88,101.67,100.52,101.2,18950000 -9010,SPX,1977-03-03,100.39,101.28,100.01,100.88,17560000 -9011,SPX,1977-03-02,100.66,101.24,99.97,100.39,18010000 -9012,SPX,1977-03-01,99.82,101.03,99.65,100.66,19480000 -9013,SPX,1977-02-28,99.48,100.06,98.91,99.82,16220000 -9014,SPX,1977-02-25,99.6,100.02,98.82,99.48,17610000 -9015,SPX,1977-02-24,100.19,100.42,99.18,99.6,19730000 -9016,SPX,1977-02-23,100.49,100.95,99.78,100.19,18240000 -9017,SPX,1977-02-22,100.49,101.22,99.94,100.49,17730000 -9018,SPX,1977-02-18,100.92,101.13,99.95,100.49,18040000 -9019,SPX,1977-02-17,101.5,101.76,100.43,100.92,19040000 -9020,SPX,1977-02-16,101.04,102.22,100.68,101.5,23430000 -9021,SPX,1977-02-15,100.74,101.67,100.35,101.04,21620000 -9022,SPX,1977-02-14,100.22,101.06,99.51,100.74,19230000 -9023,SPX,1977-02-11,100.82,101.18,99.74,100.22,20510000 -9024,SPX,1977-02-10,100.73,101.51,100.16,100.82,22340000 -9025,SPX,1977-02-09,101.6,101.88,100.12,100.73,23640000 -9026,SPX,1977-02-08,101.89,102.65,101.16,101.6,24040000 -9027,SPX,1977-02-07,101.88,102.43,101.25,101.89,20700000 -9028,SPX,1977-02-04,101.85,102.71,101.3,101.88,23130000 -9029,SPX,1977-02-03,102.36,102.57,101.28,101.85,23790000 -9030,SPX,1977-02-02,102.54,103.32,101.89,102.36,25700000 -9031,SPX,1977-02-01,102.03,103.06,101.57,102.54,23700000 -9032,SPX,1977-01-31,101.93,102.44,100.91,102.03,22920000 -9033,SPX,1977-01-28,101.79,102.61,101.08,101.93,22700000 -9034,SPX,1977-01-27,102.34,102.81,101.27,101.79,24360000 -9035,SPX,1977-01-26,103.13,103.48,101.84,102.34,27840000 -9036,SPX,1977-01-25,103.25,104.08,102.42,103.13,26340000 -9037,SPX,1977-01-24,103.32,104.06,102.5,103.25,22890000 -9038,SPX,1977-01-21,102.97,103.91,102.35,103.32,23930000 -9039,SPX,1977-01-20,103.85,104.45,102.5,102.97,26520000 -9040,SPX,1977-01-19,103.32,104.38,102.83,103.85,27120000 -9041,SPX,1977-01-18,103.73,104.29,102.71,103.32,24380000 -9042,SPX,1977-01-17,104.01,104.37,103.04,103.73,21060000 -9043,SPX,1977-01-14,104.2,104.71,103.37,104.01,24480000 -9044,SPX,1977-01-13,103.4,104.6,103.21,104.2,24780000 -9045,SPX,1977-01-12,104.12,104.18,102.75,103.4,22670000 -9046,SPX,1977-01-11,105.2,105.6,103.76,104.12,24100000 -9047,SPX,1977-01-10,105.01,105.75,104.46,105.2,20860000 -9048,SPX,1977-01-07,105.02,105.59,104.3,105.01,21720000 -9049,SPX,1977-01-06,104.76,105.86,104.4,105.02,23920000 -9050,SPX,1977-01-05,105.7,106.07,104.33,104.76,25010000 -9051,SPX,1977-01-04,107.0,107.31,105.4,105.7,22740000 -9052,SPX,1977-01-03,107.46,107.97,106.42,107.0,21280000 -9053,SPX,1976-12-31,106.88,107.82,106.55,107.46,19170000 -9054,SPX,1976-12-30,106.34,107.41,105.97,106.88,23700000 -9055,SPX,1976-12-29,106.77,107.17,105.83,106.34,21910000 -9056,SPX,1976-12-28,106.06,107.36,105.9,106.77,25790000 -9057,SPX,1976-12-27,104.84,106.31,104.58,106.06,20130000 -9058,SPX,1976-12-23,104.71,105.49,104.09,104.84,24560000 -9059,SPX,1976-12-22,104.22,105.59,104.03,104.71,26970000 -9060,SPX,1976-12-21,103.65,104.66,102.99,104.22,24390000 -9061,SPX,1976-12-20,104.26,104.63,103.21,103.65,20690000 -9062,SPX,1976-12-17,104.8,105.6,103.89,104.26,23870000 -9063,SPX,1976-12-16,105.14,105.53,104.07,104.8,23920000 -9064,SPX,1976-12-15,105.07,105.89,104.33,105.14,28300000 -9065,SPX,1976-12-14,104.63,105.44,103.8,105.07,25130000 -9066,SPX,1976-12-13,104.7,105.33,103.94,104.63,24830000 -9067,SPX,1976-12-10,104.51,105.36,103.9,104.7,25960000 -9068,SPX,1976-12-09,104.08,105.27,103.71,104.51,31800000 -9069,SPX,1976-12-08,103.49,104.4,102.94,104.08,24560000 -9070,SPX,1976-12-07,103.56,104.4,102.96,103.49,26140000 -9071,SPX,1976-12-06,102.76,104.15,102.53,103.56,24830000 -9072,SPX,1976-12-03,102.12,103.31,101.75,102.76,22640000 -9073,SPX,1976-12-02,102.49,103.3,101.7,102.12,23300000 -9074,SPX,1976-12-01,102.1,103.03,101.62,102.49,21960000 -9075,SPX,1976-11-30,102.44,102.72,101.46,102.1,17030000 -9076,SPX,1976-11-29,103.15,103.46,102.07,102.44,18750000 -9077,SPX,1976-11-26,102.41,103.51,102.13,103.15,15000000 -9078,SPX,1976-11-24,101.96,102.85,101.41,102.41,20420000 -9079,SPX,1976-11-23,102.59,102.9,101.5,101.96,19090000 -9080,SPX,1976-11-22,101.92,103.15,101.63,102.59,20930000 -9081,SPX,1976-11-19,101.89,102.77,101.17,101.92,24550000 -9082,SPX,1976-11-18,100.61,102.22,100.49,101.89,24000000 -9083,SPX,1976-11-17,100.04,101.32,99.64,100.61,19900000 -9084,SPX,1976-11-16,99.9,101.12,99.44,100.04,21020000 -9085,SPX,1976-11-15,99.24,100.16,98.53,99.9,16710000 -9086,SPX,1976-11-12,99.64,99.95,98.51,99.24,15550000 -9087,SPX,1976-11-11,98.81,99.89,98.35,99.64,13230000 -9088,SPX,1976-11-10,99.32,99.98,98.18,98.81,18890000 -9089,SPX,1976-11-09,99.6,100.21,98.38,99.32,19210000 -9090,SPX,1976-11-08,100.62,100.62,99.1,99.6,16520000 -9091,SPX,1976-11-05,102.41,102.7,100.48,100.82,20780000 -9092,SPX,1976-11-04,101.92,103.16,101.4,102.41,21700000 -9093,SPX,1976-11-03,102.49,102.49,100.73,101.92,19350000 -9094,SPX,1976-11-01,102.9,103.78,102.19,103.1,18390000 -9095,SPX,1976-10-29,101.61,103.1,101.15,102.9,17030000 -9096,SPX,1976-10-28,101.76,102.5,101.12,101.61,16920000 -9097,SPX,1976-10-27,101.06,102.12,100.61,101.76,15790000 -9098,SPX,1976-10-26,100.07,101.5,99.91,101.06,15490000 -9099,SPX,1976-10-25,99.96,100.6,99.21,100.07,13310000 -9100,SPX,1976-10-22,100.77,100.93,99.24,99.96,17870000 -9101,SPX,1976-10-21,101.74,102.32,100.49,100.77,17980000 -9102,SPX,1976-10-20,101.45,102.23,100.81,101.74,15860000 -9103,SPX,1976-10-19,101.47,102.04,100.42,101.45,16200000 -9104,SPX,1976-10-18,100.88,101.99,100.62,101.47,15710000 -9105,SPX,1976-10-15,100.85,101.5,100.02,100.88,16210000 -9106,SPX,1976-10-14,102.12,102.14,100.28,100.85,18610000 -9107,SPX,1976-10-13,100.81,102.44,100.54,102.12,21690000 -9108,SPX,1976-10-12,101.64,102.19,100.38,100.81,18210000 -9109,SPX,1976-10-11,102.48,102.48,100.98,101.64,14620000 -9110,SPX,1976-10-08,103.54,104.0,102.24,102.56,16740000 -9111,SPX,1976-10-07,102.97,103.9,102.16,103.54,19830000 -9112,SPX,1976-10-06,103.23,103.72,102.05,102.97,20870000 -9113,SPX,1976-10-05,104.03,104.25,102.51,103.23,19200000 -9114,SPX,1976-10-04,104.17,104.62,103.42,104.03,12630000 -9115,SPX,1976-10-01,105.24,105.75,103.6,104.17,20620000 -9116,SPX,1976-09-30,105.37,105.84,104.57,105.24,14700000 -9117,SPX,1976-09-29,105.92,106.45,104.83,105.37,18090000 -9118,SPX,1976-09-28,107.27,107.54,105.61,105.92,20440000 -9119,SPX,1976-09-27,106.8,107.7,106.35,107.27,17430000 -9120,SPX,1976-09-24,106.92,107.36,106.03,106.8,17400000 -9121,SPX,1976-09-23,107.46,107.96,106.4,106.92,24210000 -9122,SPX,1976-09-22,107.83,108.72,106.92,107.46,32970000 -9123,SPX,1976-09-21,106.32,108.13,106.09,107.83,30300000 -9124,SPX,1976-09-20,106.27,107.2,105.74,106.32,21730000 -9125,SPX,1976-09-17,105.34,106.81,105.14,106.27,28270000 -9126,SPX,1976-09-16,104.25,105.59,103.84,105.34,19620000 -9127,SPX,1976-09-15,103.94,104.7,103.28,104.25,17570000 -9128,SPX,1976-09-14,104.29,104.5,103.31,103.94,15550000 -9129,SPX,1976-09-13,104.65,105.29,103.88,104.29,16100000 -9130,SPX,1976-09-10,104.4,105.03,103.79,104.65,16930000 -9131,SPX,1976-09-09,104.94,105.12,103.91,104.4,16540000 -9132,SPX,1976-09-08,105.03,105.73,104.34,104.94,19750000 -9133,SPX,1976-09-07,104.3,105.31,103.93,105.03,16310000 -9134,SPX,1976-09-03,103.92,104.63,103.36,104.3,13280000 -9135,SPX,1976-09-02,104.06,104.84,103.47,103.92,18920000 -9136,SPX,1976-09-01,102.91,104.3,102.6,104.06,18640000 -9137,SPX,1976-08-31,102.07,103.38,101.94,102.91,15480000 -9138,SPX,1976-08-30,101.48,102.51,101.22,102.07,11140000 -9139,SPX,1976-08-27,101.32,101.9,100.55,101.48,12120000 -9140,SPX,1976-08-26,102.03,102.59,101.01,101.32,15270000 -9141,SPX,1976-08-25,101.27,102.41,100.43,102.03,17400000 -9142,SPX,1976-08-24,101.96,102.65,100.98,101.27,16740000 -9143,SPX,1976-08-23,102.37,102.49,101.04,101.96,15450000 -9144,SPX,1976-08-20,103.31,103.31,101.96,102.37,14920000 -9145,SPX,1976-08-19,104.56,104.74,103.01,103.39,17230000 -9146,SPX,1976-08-18,104.8,105.41,104.12,104.56,17150000 -9147,SPX,1976-08-17,104.43,105.25,103.98,104.8,18500000 -9148,SPX,1976-08-16,104.25,104.99,103.74,104.43,16210000 -9149,SPX,1976-08-13,104.22,104.79,103.61,104.25,13930000 -9150,SPX,1976-08-12,104.06,104.64,103.38,104.22,15560000 -9151,SPX,1976-08-11,104.41,105.24,103.73,104.06,18710000 -9152,SPX,1976-08-10,103.49,104.71,103.21,104.41,16690000 -9153,SPX,1976-08-09,103.79,104.02,103.01,103.49,11700000 -9154,SPX,1976-08-06,103.85,104.25,103.1,103.79,13930000 -9155,SPX,1976-08-05,104.43,104.76,103.48,103.85,15530000 -9156,SPX,1976-08-04,104.14,105.18,103.72,104.43,20650000 -9157,SPX,1976-08-03,103.19,104.49,102.79,104.14,18500000 -9158,SPX,1976-08-02,103.44,103.98,102.64,103.19,13870000 -9159,SPX,1976-07-30,102.93,103.88,102.47,103.44,14830000 -9160,SPX,1976-07-29,103.05,103.59,102.36,102.93,13330000 -9161,SPX,1976-07-28,103.48,103.58,102.31,103.05,16000000 -9162,SPX,1976-07-27,104.07,104.51,103.13,103.48,15580000 -9163,SPX,1976-07-26,104.06,104.69,103.46,104.07,13530000 -9164,SPX,1976-07-23,103.93,104.71,103.49,104.06,15870000 -9165,SPX,1976-07-22,103.82,104.42,103.15,103.93,15600000 -9166,SPX,1976-07-21,103.72,104.56,103.21,103.82,18350000 -9167,SPX,1976-07-20,104.29,104.57,103.05,103.72,18810000 -9168,SPX,1976-07-19,104.68,105.32,103.84,104.29,18200000 -9169,SPX,1976-07-16,105.2,105.27,103.87,104.68,20450000 -9170,SPX,1976-07-15,105.95,106.25,104.76,105.2,20400000 -9171,SPX,1976-07-14,105.67,106.61,105.05,105.95,23840000 -9172,SPX,1976-07-13,105.9,106.78,105.15,105.67,27550000 -9173,SPX,1976-07-12,104.98,106.3,104.74,105.9,23750000 -9174,SPX,1976-07-09,103.98,105.41,103.8,104.98,23500000 -9175,SPX,1976-07-08,103.83,104.75,103.44,103.98,21710000 -9176,SPX,1976-07-07,103.54,104.23,102.8,103.83,18470000 -9177,SPX,1976-07-06,104.11,104.67,103.19,103.54,16130000 -9178,SPX,1976-07-02,103.59,104.53,103.13,104.11,16730000 -9179,SPX,1976-07-01,104.28,104.98,103.14,103.59,21130000 -9180,SPX,1976-06-30,103.86,105.07,103.52,104.28,23830000 -9181,SPX,1976-06-29,103.43,104.33,102.95,103.86,19620000 -9182,SPX,1976-06-28,103.72,104.35,102.97,103.43,17490000 -9183,SPX,1976-06-25,103.79,104.54,103.17,103.72,17830000 -9184,SPX,1976-06-24,103.25,104.37,102.9,103.79,19850000 -9185,SPX,1976-06-23,103.47,103.9,102.4,103.25,17530000 -9186,SPX,1976-06-22,104.28,104.82,103.16,103.47,21150000 -9187,SPX,1976-06-21,103.76,104.73,103.18,104.28,18930000 -9188,SPX,1976-06-18,103.61,104.8,103.06,103.76,25720000 -9189,SPX,1976-06-17,102.01,104.12,101.97,103.61,27810000 -9190,SPX,1976-06-16,101.46,102.65,100.96,102.01,21620000 -9191,SPX,1976-06-15,101.95,102.39,100.84,101.46,18440000 -9192,SPX,1976-06-14,101.0,102.51,101.0,101.95,21250000 -9193,SPX,1976-06-11,99.56,101.22,99.38,100.92,19470000 -9194,SPX,1976-06-10,98.74,99.98,98.55,99.56,16100000 -9195,SPX,1976-06-09,98.8,99.49,98.23,98.74,14560000 -9196,SPX,1976-06-08,98.63,99.71,98.32,98.8,16660000 -9197,SPX,1976-06-07,99.15,99.39,97.97,98.63,14510000 -9198,SPX,1976-06-04,100.13,100.27,98.79,99.15,15960000 -9199,SPX,1976-06-03,100.22,101.1,99.68,100.13,18900000 -9200,SPX,1976-06-02,99.85,100.69,99.26,100.22,16120000 -9201,SPX,1976-06-01,100.18,100.74,99.36,99.85,13880000 -9202,SPX,1976-05-28,99.38,100.64,99.0,100.18,16860000 -9203,SPX,1976-05-27,99.34,99.77,98.26,99.38,15310000 -9204,SPX,1976-05-26,99.49,100.14,98.65,99.34,16750000 -9205,SPX,1976-05-25,99.44,100.02,98.48,99.49,18770000 -9206,SPX,1976-05-24,101.07,101.07,99.11,99.44,16560000 -9207,SPX,1976-05-21,102.0,102.34,100.81,101.26,18730000 -9208,SPX,1976-05-20,101.18,102.53,100.69,102.0,22560000 -9209,SPX,1976-05-19,101.26,102.01,100.55,101.18,18450000 -9210,SPX,1976-05-18,101.09,102.0,100.72,101.26,17410000 -9211,SPX,1976-05-17,101.34,101.71,100.41,101.09,14720000 -9212,SPX,1976-05-14,102.16,102.23,100.82,101.34,16800000 -9213,SPX,1976-05-13,102.77,103.03,101.73,102.16,16730000 -9214,SPX,1976-05-12,102.95,103.55,102.14,102.77,18510000 -9215,SPX,1976-05-11,103.1,103.99,102.39,102.95,23590000 -9216,SPX,1976-05-10,101.88,103.51,101.76,103.1,22760000 -9217,SPX,1976-05-07,101.16,102.27,100.77,101.88,17810000 -9218,SPX,1976-05-06,100.88,101.7,100.31,101.16,16200000 -9219,SPX,1976-05-05,101.46,101.92,100.45,100.88,14970000 -9220,SPX,1976-05-04,100.92,101.93,100.29,101.46,17240000 -9221,SPX,1976-05-03,101.64,101.73,100.14,100.92,15180000 -9222,SPX,1976-04-30,102.13,102.65,101.16,101.64,14530000 -9223,SPX,1976-04-29,102.13,102.97,101.45,102.13,17740000 -9224,SPX,1976-04-28,101.86,102.46,100.91,102.13,15790000 -9225,SPX,1976-04-27,102.43,103.18,101.51,101.86,17760000 -9226,SPX,1976-04-26,102.29,102.8,101.36,102.43,15520000 -9227,SPX,1976-04-23,102.98,103.21,101.7,102.29,17000000 -9228,SPX,1976-04-22,103.32,104.04,102.52,102.98,20220000 -9229,SPX,1976-04-21,102.87,104.03,102.3,103.32,26600000 -9230,SPX,1976-04-20,101.44,103.32,101.42,102.87,23500000 -9231,SPX,1976-04-19,100.67,101.83,100.32,101.44,16500000 -9232,SPX,1976-04-15,100.31,101.18,99.73,100.67,15100000 -9233,SPX,1976-04-14,101.05,101.77,99.98,100.31,18440000 -9234,SPX,1976-04-13,100.2,101.39,99.64,101.05,15990000 -9235,SPX,1976-04-12,100.35,101.3,99.57,100.2,16030000 -9236,SPX,1976-04-09,101.28,101.74,99.87,100.35,19050000 -9237,SPX,1976-04-08,102.21,102.38,100.53,101.28,20860000 -9238,SPX,1976-04-07,103.36,103.85,101.92,102.21,20190000 -9239,SPX,1976-04-06,103.51,104.63,102.93,103.36,24170000 -9240,SPX,1976-04-05,102.32,104.13,102.32,103.51,21940000 -9241,SPX,1976-04-02,102.24,102.76,101.23,102.25,17420000 -9242,SPX,1976-04-01,102.77,103.24,101.5,102.24,17910000 -9243,SPX,1976-03-31,102.01,103.08,101.6,102.77,17520000 -9244,SPX,1976-03-30,102.41,103.36,101.25,102.01,17930000 -9245,SPX,1976-03-29,102.85,103.36,101.99,102.41,16100000 -9246,SPX,1976-03-26,102.85,103.65,102.2,102.85,18510000 -9247,SPX,1976-03-25,103.42,104.0,102.19,102.85,22510000 -9248,SPX,1976-03-24,102.51,104.39,102.51,103.42,32610000 -9249,SPX,1976-03-23,100.71,102.54,100.32,102.24,22450000 -9250,SPX,1976-03-22,100.58,101.53,100.14,100.71,19410000 -9251,SPX,1976-03-19,100.45,101.23,99.7,100.58,18090000 -9252,SPX,1976-03-18,100.86,101.37,99.73,100.45,20330000 -9253,SPX,1976-03-17,100.92,102.01,100.28,100.86,26190000 -9254,SPX,1976-03-16,99.8,101.25,99.38,100.92,22780000 -9255,SPX,1976-03-15,100.86,100.9,99.24,99.8,19570000 -9256,SPX,1976-03-12,101.89,102.46,100.49,100.86,26020000 -9257,SPX,1976-03-11,100.94,102.41,100.62,101.89,27300000 -9258,SPX,1976-03-10,100.58,101.8,99.98,100.94,24900000 -9259,SPX,1976-03-09,100.19,101.9,99.95,100.58,31770000 -9260,SPX,1976-03-08,99.11,100.71,98.93,100.19,25060000 -9261,SPX,1976-03-05,98.92,99.88,98.23,99.11,23030000 -9262,SPX,1976-03-04,99.98,100.4,98.49,98.92,24410000 -9263,SPX,1976-03-03,100.58,100.97,99.23,99.98,25450000 -9264,SPX,1976-03-02,100.02,101.26,99.61,100.58,25590000 -9265,SPX,1976-03-01,99.71,100.64,98.67,100.02,22070000 -9266,SPX,1976-02-27,100.11,100.53,98.6,99.71,26940000 -9267,SPX,1976-02-26,101.69,102.36,99.74,100.11,34320000 -9268,SPX,1976-02-25,102.03,102.71,100.69,101.69,34680000 -9269,SPX,1976-02-24,101.61,102.92,101.03,102.03,34380000 -9270,SPX,1976-02-23,102.1,102.54,100.69,101.61,31460000 -9271,SPX,1976-02-20,101.41,103.07,101.18,102.1,44510000 -9272,SPX,1976-02-19,99.94,101.92,99.94,101.41,39210000 -9273,SPX,1976-02-18,99.05,100.43,98.5,99.85,29900000 -9274,SPX,1976-02-17,99.67,100.25,98.56,99.05,25460000 -9275,SPX,1976-02-13,100.25,100.66,99.01,99.67,23870000 -9276,SPX,1976-02-12,100.77,101.55,99.82,100.25,28610000 -9277,SPX,1976-02-11,100.47,101.8,100.1,100.77,32300000 -9278,SPX,1976-02-10,99.62,100.96,99.11,100.47,27660000 -9279,SPX,1976-02-09,99.46,100.66,98.77,99.62,25340000 -9280,SPX,1976-02-06,100.39,100.53,98.64,99.46,27360000 -9281,SPX,1976-02-05,101.91,102.3,100.06,100.39,33780000 -9282,SPX,1976-02-04,101.18,102.57,100.7,101.91,38270000 -9283,SPX,1976-02-03,100.87,101.97,99.58,101.18,34080000 -9284,SPX,1976-02-02,100.86,101.39,99.74,100.87,24000000 -9285,SPX,1976-01-30,100.11,101.99,99.94,100.86,38510000 -9286,SPX,1976-01-29,98.53,100.54,98.32,100.11,29800000 -9287,SPX,1976-01-28,99.07,99.64,97.66,98.53,27370000 -9288,SPX,1976-01-27,99.68,100.52,98.28,99.07,32070000 -9289,SPX,1976-01-26,99.21,100.75,98.92,99.68,34470000 -9290,SPX,1976-01-23,98.04,99.88,97.68,99.21,33640000 -9291,SPX,1976-01-22,98.24,98.79,97.07,98.04,27420000 -9292,SPX,1976-01-21,98.86,99.24,97.12,98.24,34470000 -9293,SPX,1976-01-20,98.32,99.44,97.43,98.86,36690000 -9294,SPX,1976-01-19,97.0,98.84,96.36,98.32,29450000 -9295,SPX,1976-01-16,96.61,97.73,95.84,97.0,25940000 -9296,SPX,1976-01-15,97.13,98.34,96.15,96.61,38450000 -9297,SPX,1976-01-14,95.57,97.47,94.91,97.13,30340000 -9298,SPX,1976-01-13,96.33,97.39,95.11,95.57,34530000 -9299,SPX,1976-01-12,94.95,96.76,94.38,96.33,30440000 -9300,SPX,1976-01-09,94.58,95.71,94.05,94.95,26510000 -9301,SPX,1976-01-08,93.95,95.47,93.41,94.58,29030000 -9302,SPX,1976-01-07,93.53,95.15,92.91,93.95,33170000 -9303,SPX,1976-01-06,92.58,94.18,92.37,93.53,31270000 -9304,SPX,1976-01-05,90.9,92.84,90.85,92.58,21960000 -9305,SPX,1976-01-02,90.19,91.18,89.81,90.9,10300000 -9306,SPX,1975-12-31,89.77,90.75,89.17,90.19,16970000 -9307,SPX,1975-12-30,90.13,90.55,89.2,89.77,16040000 -9308,SPX,1975-12-29,90.25,91.09,89.63,90.13,17070000 -9309,SPX,1975-12-26,89.46,90.45,89.25,90.25,10020000 -9310,SPX,1975-12-24,88.73,89.84,88.73,89.46,11150000 -9311,SPX,1975-12-23,88.14,89.23,87.64,88.73,17750000 -9312,SPX,1975-12-22,88.8,89.13,87.74,88.14,15340000 -9313,SPX,1975-12-19,89.43,89.81,88.39,88.8,17720000 -9314,SPX,1975-12-18,89.15,90.09,88.62,89.43,18040000 -9315,SPX,1975-12-17,88.93,89.8,88.46,89.15,16560000 -9316,SPX,1975-12-16,88.09,89.49,87.78,88.93,18350000 -9317,SPX,1975-12-15,87.83,88.64,87.32,88.09,13960000 -9318,SPX,1975-12-12,87.8,88.22,87.05,87.83,13100000 -9319,SPX,1975-12-11,88.08,88.79,87.41,87.8,15300000 -9320,SPX,1975-12-10,87.3,88.39,86.91,88.08,15680000 -9321,SPX,1975-12-09,87.07,87.8,86.16,87.3,16040000 -9322,SPX,1975-12-08,86.82,87.75,86.15,87.07,14150000 -9323,SPX,1975-12-05,87.84,88.38,86.54,86.82,14050000 -9324,SPX,1975-12-04,87.6,88.39,86.68,87.84,16380000 -9325,SPX,1975-12-03,88.83,88.83,87.08,87.6,21320000 -9326,SPX,1975-12-02,90.67,90.81,89.08,89.33,17930000 -9327,SPX,1975-12-01,91.24,91.9,90.33,90.67,16050000 -9328,SPX,1975-11-28,90.94,91.74,90.44,91.24,12870000 -9329,SPX,1975-11-26,90.71,91.58,90.17,90.94,18780000 -9330,SPX,1975-11-25,89.7,91.1,89.66,90.71,17490000 -9331,SPX,1975-11-24,89.53,90.17,88.65,89.7,13930000 -9332,SPX,1975-11-21,89.64,90.23,88.79,89.53,14110000 -9333,SPX,1975-11-20,89.98,90.68,89.09,89.64,16460000 -9334,SPX,1975-11-19,91.0,91.28,89.47,89.98,16820000 -9335,SPX,1975-11-18,91.46,92.3,90.6,91.0,20760000 -9336,SPX,1975-11-17,90.97,91.99,90.5,91.46,17660000 -9337,SPX,1975-11-14,91.04,91.59,90.19,90.97,16460000 -9338,SPX,1975-11-13,91.19,92.33,90.56,91.04,25070000 -9339,SPX,1975-11-12,89.87,91.63,89.8,91.19,23960000 -9340,SPX,1975-11-11,89.34,90.47,89.04,89.87,14640000 -9341,SPX,1975-11-10,89.33,89.98,88.35,89.34,14910000 -9342,SPX,1975-11-07,89.55,90.18,88.67,89.33,15930000 -9343,SPX,1975-11-06,89.15,90.15,88.16,89.55,18600000 -9344,SPX,1975-11-05,88.51,90.08,88.32,89.15,17390000 -9345,SPX,1975-11-04,88.09,89.03,87.63,88.51,11570000 -9346,SPX,1975-11-03,89.04,89.21,87.78,88.09,11400000 -9347,SPX,1975-10-31,89.31,89.8,88.35,89.04,12910000 -9348,SPX,1975-10-30,89.39,90.2,88.7,89.31,15080000 -9349,SPX,1975-10-29,90.51,90.61,88.89,89.39,16110000 -9350,SPX,1975-10-28,89.73,91.01,89.4,90.51,17060000 -9351,SPX,1975-10-27,89.83,90.4,88.85,89.73,13100000 -9352,SPX,1975-10-24,91.24,91.52,89.46,89.83,18120000 -9353,SPX,1975-10-23,90.71,91.75,90.09,91.24,17900000 -9354,SPX,1975-10-22,90.56,91.38,89.77,90.71,16060000 -9355,SPX,1975-10-21,89.82,91.43,89.79,90.56,20800000 -9356,SPX,1975-10-20,88.86,90.14,88.43,89.82,13250000 -9357,SPX,1975-10-17,89.37,89.87,88.08,88.86,15650000 -9358,SPX,1975-10-16,89.23,90.73,88.9,89.37,18910000 -9359,SPX,1975-10-15,89.28,90.07,88.5,89.23,14440000 -9360,SPX,1975-10-14,89.46,90.8,88.81,89.28,19960000 -9361,SPX,1975-10-13,88.21,89.67,87.73,89.46,12020000 -9362,SPX,1975-10-10,88.37,89.17,87.44,88.21,14880000 -9363,SPX,1975-10-09,87.94,89.42,87.6,88.37,17770000 -9364,SPX,1975-10-08,86.77,88.46,86.34,87.94,17800000 -9365,SPX,1975-10-07,86.88,87.32,85.56,86.77,13530000 -9366,SPX,1975-10-06,85.98,87.64,85.98,86.88,15470000 -9367,SPX,1975-10-03,83.88,86.21,83.88,85.95,16360000 -9368,SPX,1975-10-02,82.93,84.33,82.82,83.82,14290000 -9369,SPX,1975-10-01,83.87,85.45,82.57,82.93,14070000 -9370,SPX,1975-09-30,85.01,85.01,83.44,83.87,12520000 -9371,SPX,1975-09-29,86.19,86.38,84.74,85.03,10580000 -9372,SPX,1975-09-26,85.64,86.86,85.13,86.19,12570000 -9373,SPX,1975-09-25,85.74,86.41,84.79,85.64,12890000 -9374,SPX,1975-09-24,85.03,86.7,85.03,85.74,16060000 -9375,SPX,1975-09-23,85.07,85.51,83.8,84.94,12800000 -9376,SPX,1975-09-22,85.88,86.7,84.7,85.07,14750000 -9377,SPX,1975-09-19,84.26,86.39,84.26,85.88,20830000 -9378,SPX,1975-09-18,82.37,84.34,82.23,84.06,14560000 -9379,SPX,1975-09-17,82.09,82.93,81.57,82.37,12190000 -9380,SPX,1975-09-16,82.88,83.43,81.79,82.09,13090000 -9381,SPX,1975-09-15,83.3,83.49,82.29,82.88,8670000 -9382,SPX,1975-09-12,83.45,84.47,82.84,83.3,12230000 -9383,SPX,1975-09-11,83.79,84.3,82.88,83.45,11100000 -9384,SPX,1975-09-10,84.59,84.59,83.0,83.79,14780000 -9385,SPX,1975-09-09,85.89,86.73,84.37,84.6,15790000 -9386,SPX,1975-09-08,85.62,86.31,84.89,85.89,11500000 -9387,SPX,1975-09-05,86.2,86.49,85.19,85.62,11680000 -9388,SPX,1975-09-04,86.03,86.91,85.29,86.2,12810000 -9389,SPX,1975-09-03,85.48,86.38,84.62,86.03,12260000 -9390,SPX,1975-09-02,86.88,87.42,85.21,85.48,11460000 -9391,SPX,1975-08-29,86.4,87.73,86.1,86.88,15480000 -9392,SPX,1975-08-28,84.68,86.64,84.68,86.4,14530000 -9393,SPX,1975-08-27,83.96,84.79,83.35,84.43,11100000 -9394,SPX,1975-08-26,85.06,85.4,83.65,83.96,11350000 -9395,SPX,1975-08-25,84.28,85.58,84.06,85.06,11250000 -9396,SPX,1975-08-22,83.07,84.61,82.79,84.28,13050000 -9397,SPX,1975-08-21,83.22,84.15,82.21,83.07,16610000 -9398,SPX,1975-08-20,84.78,84.78,82.76,83.22,18630000 -9399,SPX,1975-08-19,86.2,86.47,84.66,84.95,14990000 -9400,SPX,1975-08-18,86.36,87.21,85.76,86.2,10810000 -9401,SPX,1975-08-15,85.6,86.76,85.33,86.36,10610000 -9402,SPX,1975-08-14,85.97,86.34,85.02,85.6,12460000 -9403,SPX,1975-08-13,87.12,87.41,85.61,85.97,12000000 -9404,SPX,1975-08-12,86.55,88.17,86.49,87.12,14510000 -9405,SPX,1975-08-11,86.02,86.89,85.34,86.55,12350000 -9406,SPX,1975-08-08,86.3,87.0,85.52,86.02,11660000 -9407,SPX,1975-08-07,86.25,87.24,85.69,86.3,12390000 -9408,SPX,1975-08-06,86.23,87.04,85.34,86.25,16280000 -9409,SPX,1975-08-05,87.15,87.81,85.89,86.23,15470000 -9410,SPX,1975-08-04,87.99,88.17,86.68,87.15,12620000 -9411,SPX,1975-08-01,88.75,89.04,87.46,87.99,13320000 -9412,SPX,1975-07-31,88.83,90.07,88.31,88.75,14540000 -9413,SPX,1975-07-30,88.19,89.49,87.68,88.83,16150000 -9414,SPX,1975-07-29,88.69,89.91,87.71,88.19,19000000 -9415,SPX,1975-07-28,89.29,89.68,88.02,88.69,14850000 -9416,SPX,1975-07-25,90.07,90.72,88.72,89.29,15110000 -9417,SPX,1975-07-24,90.18,90.95,88.9,90.07,20550000 -9418,SPX,1975-07-23,91.45,92.15,89.83,90.18,20150000 -9419,SPX,1975-07-22,92.44,92.49,90.63,91.45,20660000 -9420,SPX,1975-07-21,93.2,93.93,92.03,92.44,16690000 -9421,SPX,1975-07-18,93.63,93.96,92.39,93.2,16870000 -9422,SPX,1975-07-17,94.61,95.03,92.99,93.63,21420000 -9423,SPX,1975-07-16,95.61,96.37,94.2,94.61,25250000 -9424,SPX,1975-07-15,95.19,96.58,94.71,95.61,28340000 -9425,SPX,1975-07-14,94.66,95.76,94.04,95.19,21900000 -9426,SPX,1975-07-11,94.81,95.69,93.83,94.66,22210000 -9427,SPX,1975-07-10,94.8,96.19,94.25,94.81,28880000 -9428,SPX,1975-07-09,93.39,95.22,93.38,94.8,26350000 -9429,SPX,1975-07-08,93.54,94.03,92.51,93.39,18990000 -9430,SPX,1975-07-07,94.36,94.82,93.16,93.54,15850000 -9431,SPX,1975-07-03,94.18,95.04,93.49,94.36,19000000 -9432,SPX,1975-07-02,94.85,94.91,93.37,94.18,18530000 -9433,SPX,1975-07-01,95.19,95.73,94.13,94.85,20390000 -9434,SPX,1975-06-30,94.81,95.85,94.3,95.19,19430000 -9435,SPX,1975-06-27,94.81,95.66,94.1,94.81,18820000 -9436,SPX,1975-06-26,94.62,95.72,93.88,94.81,24560000 -9437,SPX,1975-06-25,94.19,95.29,93.53,94.62,21610000 -9438,SPX,1975-06-24,93.62,95.23,93.31,94.19,26620000 -9439,SPX,1975-06-23,92.61,93.98,91.81,93.62,20720000 -9440,SPX,1975-06-20,92.02,93.75,91.83,92.61,26260000 -9441,SPX,1975-06-19,90.39,92.37,90.12,92.02,21450000 -9442,SPX,1975-06-18,90.58,91.07,89.6,90.39,15590000 -9443,SPX,1975-06-17,91.46,92.22,90.17,90.58,19440000 -9444,SPX,1975-06-16,90.52,91.85,90.12,91.46,16660000 -9445,SPX,1975-06-13,90.08,91.06,89.3,90.52,16300000 -9446,SPX,1975-06-12,90.55,91.36,89.64,90.08,15970000 -9447,SPX,1975-06-11,90.44,91.67,90.0,90.55,18230000 -9448,SPX,1975-06-10,91.21,91.21,89.46,90.44,21130000 -9449,SPX,1975-06-09,92.48,92.87,90.91,91.21,20670000 -9450,SPX,1975-06-06,92.69,93.6,91.75,92.48,22230000 -9451,SPX,1975-06-05,92.6,93.16,91.41,92.69,21610000 -9452,SPX,1975-06-04,92.89,93.61,91.82,92.6,24900000 -9453,SPX,1975-06-03,92.58,93.76,91.88,92.89,26560000 -9454,SPX,1975-06-02,91.32,93.41,91.32,92.58,28240000 -9455,SPX,1975-05-30,89.87,91.62,89.87,91.15,22670000 -9456,SPX,1975-05-29,89.71,90.59,88.83,89.68,18570000 -9457,SPX,1975-05-28,90.34,91.14,89.07,89.71,21850000 -9458,SPX,1975-05-27,90.58,91.29,89.6,90.34,17050000 -9459,SPX,1975-05-23,89.39,91.02,89.3,90.58,17870000 -9460,SPX,1975-05-22,89.06,90.3,88.35,89.39,17610000 -9461,SPX,1975-05-21,90.07,90.25,88.47,89.06,17640000 -9462,SPX,1975-05-20,90.53,91.45,89.58,90.07,18310000 -9463,SPX,1975-05-19,90.43,91.07,88.98,90.53,17870000 -9464,SPX,1975-05-16,91.41,91.59,89.74,90.43,16630000 -9465,SPX,1975-05-15,92.27,93.51,90.94,91.41,27690000 -9466,SPX,1975-05-14,91.58,93.23,91.17,92.27,29050000 -9467,SPX,1975-05-13,90.61,92.26,89.99,91.58,24950000 -9468,SPX,1975-05-12,90.53,91.67,89.91,90.61,22410000 -9469,SPX,1975-05-09,89.56,91.24,89.33,90.53,28440000 -9470,SPX,1975-05-08,89.08,90.13,88.23,89.56,22980000 -9471,SPX,1975-05-07,88.64,89.75,87.6,89.08,22250000 -9472,SPX,1975-05-06,90.08,90.86,88.15,88.64,25410000 -9473,SPX,1975-05-05,89.22,90.82,88.26,90.08,22370000 -9474,SPX,1975-05-02,88.1,89.98,87.91,89.22,25210000 -9475,SPX,1975-05-01,87.3,89.1,86.94,88.1,20660000 -9476,SPX,1975-04-30,85.64,87.61,85.0,87.3,18060000 -9477,SPX,1975-04-29,86.23,86.79,85.04,85.64,17740000 -9478,SPX,1975-04-28,86.62,87.33,85.54,86.23,17850000 -9479,SPX,1975-04-25,86.04,87.5,85.62,86.62,20260000 -9480,SPX,1975-04-24,86.12,86.92,85.0,86.04,19050000 -9481,SPX,1975-04-23,87.09,87.42,85.65,86.12,20040000 -9482,SPX,1975-04-22,87.23,88.64,86.58,87.09,26120000 -9483,SPX,1975-04-21,86.3,87.99,85.92,87.23,23960000 -9484,SPX,1975-04-18,87.25,87.59,85.53,86.3,26610000 -9485,SPX,1975-04-17,86.6,88.79,86.43,87.25,32650000 -9486,SPX,1975-04-16,86.3,87.1,84.93,86.6,22970000 -9487,SPX,1975-04-15,85.6,87.24,85.03,86.3,29620000 -9488,SPX,1975-04-14,84.18,86.12,83.98,85.6,26800000 -9489,SPX,1975-04-11,83.77,84.68,82.93,84.18,20160000 -9490,SPX,1975-04-10,82.84,84.7,82.68,83.77,24990000 -9491,SPX,1975-04-09,80.99,83.22,80.91,82.84,18120000 -9492,SPX,1975-04-08,80.35,81.65,80.13,80.99,14320000 -9493,SPX,1975-04-07,80.88,81.11,79.66,80.35,13860000 -9494,SPX,1975-04-04,81.51,81.9,80.29,80.88,14170000 -9495,SPX,1975-04-03,82.43,82.84,80.88,81.51,13920000 -9496,SPX,1975-04-02,82.64,83.57,81.8,82.43,15600000 -9497,SPX,1975-04-01,83.36,83.59,81.98,82.64,14480000 -9498,SPX,1975-03-31,83.85,84.62,82.84,83.36,16270000 -9499,SPX,1975-03-27,83.59,84.88,83.04,83.85,18300000 -9500,SPX,1975-03-26,82.16,84.24,82.16,83.59,18580000 -9501,SPX,1975-03-25,81.42,82.67,80.08,82.06,18500000 -9502,SPX,1975-03-24,82.39,82.39,80.6,81.42,17810000 -9503,SPX,1975-03-21,83.61,84.11,82.52,83.39,15940000 -9504,SPX,1975-03-20,84.34,85.3,83.02,83.61,20960000 -9505,SPX,1975-03-19,85.13,85.17,83.43,84.34,19030000 -9506,SPX,1975-03-18,86.01,87.08,84.75,85.13,29180000 -9507,SPX,1975-03-17,84.76,86.52,84.39,86.01,26780000 -9508,SPX,1975-03-14,83.74,85.43,83.5,84.76,24840000 -9509,SPX,1975-03-13,83.59,84.26,82.52,83.74,18620000 -9510,SPX,1975-03-12,84.36,84.73,82.87,83.59,21560000 -9511,SPX,1975-03-11,84.95,85.89,83.8,84.36,31280000 -9512,SPX,1975-03-10,84.3,85.47,83.43,84.95,25890000 -9513,SPX,1975-03-07,83.69,85.14,83.25,84.3,25930000 -9514,SPX,1975-03-06,83.9,84.17,81.94,83.69,21780000 -9515,SPX,1975-03-05,83.56,84.71,82.16,83.9,24120000 -9516,SPX,1975-03-04,83.03,85.43,82.85,83.56,34140000 -9517,SPX,1975-03-03,81.59,83.46,81.32,83.03,24100000 -9518,SPX,1975-02-28,80.77,82.02,80.07,81.59,17560000 -9519,SPX,1975-02-27,80.37,81.64,80.06,80.77,16430000 -9520,SPX,1975-02-26,79.53,80.89,78.91,80.37,18790000 -9521,SPX,1975-02-25,81.09,81.09,79.05,79.53,20910000 -9522,SPX,1975-02-24,82.62,82.71,80.87,81.44,19150000 -9523,SPX,1975-02-21,82.21,83.56,81.72,82.62,24440000 -9524,SPX,1975-02-20,81.44,82.78,80.82,82.21,22260000 -9525,SPX,1975-02-19,80.93,81.94,79.83,81.44,21930000 -9526,SPX,1975-02-18,81.5,82.45,80.16,80.93,23990000 -9527,SPX,1975-02-14,81.01,82.33,80.13,81.5,23290000 -9528,SPX,1975-02-13,79.98,82.53,79.98,81.01,35160000 -9529,SPX,1975-02-12,78.58,80.21,77.94,79.92,19790000 -9530,SPX,1975-02-11,78.36,79.07,77.38,78.58,16470000 -9531,SPX,1975-02-10,78.63,79.4,77.77,78.36,16120000 -9532,SPX,1975-02-07,78.56,79.12,77.0,78.63,19060000 -9533,SPX,1975-02-06,78.95,80.72,78.09,78.56,32020000 -9534,SPX,1975-02-05,77.61,79.4,76.81,78.95,25830000 -9535,SPX,1975-02-04,77.82,78.37,76.0,77.61,25040000 -9536,SPX,1975-02-03,76.98,78.55,76.36,77.82,25400000 -9537,SPX,1975-01-31,76.21,77.72,75.41,76.98,24640000 -9538,SPX,1975-01-30,77.26,78.69,75.82,76.21,29740000 -9539,SPX,1975-01-29,76.03,78.03,75.23,77.26,27410000 -9540,SPX,1975-01-28,75.37,77.59,75.36,76.03,31760000 -9541,SPX,1975-01-27,73.76,76.03,73.76,75.37,32130000 -9542,SPX,1975-01-24,72.07,73.57,71.55,72.98,20670000 -9543,SPX,1975-01-23,71.74,73.11,71.09,72.07,17960000 -9544,SPX,1975-01-22,70.7,71.97,69.86,71.74,15330000 -9545,SPX,1975-01-21,71.08,72.04,70.25,70.7,14780000 -9546,SPX,1975-01-20,70.96,71.46,69.8,71.08,13450000 -9547,SPX,1975-01-17,72.05,72.36,70.56,70.96,14260000 -9548,SPX,1975-01-16,72.14,72.93,71.26,72.05,17110000 -9549,SPX,1975-01-15,71.68,72.77,70.45,72.14,16580000 -9550,SPX,1975-01-14,72.31,72.7,71.02,71.68,16610000 -9551,SPX,1975-01-13,72.61,73.81,71.83,72.31,19780000 -9552,SPX,1975-01-10,71.6,73.75,71.6,72.61,25890000 -9553,SPX,1975-01-09,70.04,71.42,69.04,71.17,16340000 -9554,SPX,1975-01-08,71.02,71.53,69.65,70.04,15600000 -9555,SPX,1975-01-07,71.07,71.75,69.92,71.02,14890000 -9556,SPX,1975-01-06,70.71,72.24,70.33,71.07,17550000 -9557,SPX,1975-01-03,70.23,71.64,69.29,70.71,15270000 -9558,SPX,1975-01-02,68.65,70.92,68.65,70.23,14800000 -9559,SPX,1974-12-31,67.16,69.04,67.15,68.56,20970000 -9560,SPX,1974-12-30,67.14,67.65,66.23,67.16,18520000 -9561,SPX,1974-12-27,67.44,67.99,66.49,67.14,13060000 -9562,SPX,1974-12-26,66.88,68.19,66.62,67.44,11810000 -9563,SPX,1974-12-24,65.96,67.25,65.86,66.88,9540000 -9564,SPX,1974-12-23,66.91,67.18,65.34,65.96,18040000 -9565,SPX,1974-12-20,67.65,67.93,66.36,66.91,15840000 -9566,SPX,1974-12-19,67.9,68.62,66.93,67.65,15900000 -9567,SPX,1974-12-18,67.58,69.01,67.3,67.9,18050000 -9568,SPX,1974-12-17,66.46,67.92,65.86,67.58,16880000 -9569,SPX,1974-12-16,67.07,67.74,66.02,66.46,15370000 -9570,SPX,1974-12-13,67.45,68.15,66.32,67.07,14000000 -9571,SPX,1974-12-12,67.67,68.61,66.56,67.45,15390000 -9572,SPX,1974-12-11,67.28,69.03,66.83,67.67,15700000 -9573,SPX,1974-12-10,65.88,68.17,65.88,67.28,15690000 -9574,SPX,1974-12-09,65.01,66.29,64.13,65.6,14660000 -9575,SPX,1974-12-06,66.13,66.2,64.4,65.01,15500000 -9576,SPX,1974-12-05,67.41,68.0,65.9,66.13,12890000 -9577,SPX,1974-12-04,67.17,68.32,66.61,67.41,12580000 -9578,SPX,1974-12-03,68.11,68.13,66.62,67.17,13620000 -9579,SPX,1974-12-02,69.8,69.8,67.81,68.11,11140000 -9580,SPX,1974-11-29,69.94,70.49,69.18,69.97,7400000 -9581,SPX,1974-11-27,69.47,71.31,69.17,69.94,14810000 -9582,SPX,1974-11-26,68.83,70.36,68.19,69.47,13600000 -9583,SPX,1974-11-25,68.9,69.68,67.79,68.83,11300000 -9584,SPX,1974-11-22,68.24,70.0,68.24,68.9,13020000 -9585,SPX,1974-11-21,67.9,68.94,66.85,68.18,13820000 -9586,SPX,1974-11-20,68.2,69.25,67.36,67.9,12430000 -9587,SPX,1974-11-19,69.27,69.71,67.66,68.2,15720000 -9588,SPX,1974-11-18,71.1,71.1,68.95,69.27,15230000 -9589,SPX,1974-11-15,73.06,73.27,71.41,71.91,12480000 -9590,SPX,1974-11-14,73.35,74.54,72.53,73.06,13540000 -9591,SPX,1974-11-13,73.67,74.25,72.32,73.35,16040000 -9592,SPX,1974-11-12,75.15,75.59,73.34,73.67,15040000 -9593,SPX,1974-11-11,74.91,75.7,74.04,75.15,13220000 -9594,SPX,1974-11-08,75.21,76.0,74.01,74.91,15890000 -9595,SPX,1974-11-07,74.75,76.3,73.85,75.21,17150000 -9596,SPX,1974-11-06,75.11,77.41,74.23,74.75,23930000 -9597,SPX,1974-11-05,73.08,75.36,72.49,75.11,15960000 -9598,SPX,1974-11-04,73.8,73.8,71.93,73.08,12740000 -9599,SPX,1974-11-01,73.9,74.85,72.68,73.88,13470000 -9600,SPX,1974-10-31,74.31,75.9,73.15,73.9,18840000 -9601,SPX,1974-10-30,72.83,75.45,72.4,74.31,20130000 -9602,SPX,1974-10-29,70.49,73.19,70.49,72.83,15610000 -9603,SPX,1974-10-28,70.12,70.67,68.89,70.09,10540000 -9604,SPX,1974-10-25,70.22,71.59,69.46,70.12,12650000 -9605,SPX,1974-10-24,70.98,70.98,68.8,70.22,14910000 -9606,SPX,1974-10-23,72.81,72.81,70.4,71.03,14200000 -9607,SPX,1974-10-22,73.5,75.09,72.55,73.13,18930000 -9608,SPX,1974-10-21,72.28,73.92,71.24,73.5,14500000 -9609,SPX,1974-10-18,71.2,73.34,71.2,72.28,16460000 -9610,SPX,1974-10-17,70.33,72.0,69.41,71.17,14470000 -9611,SPX,1974-10-16,71.44,71.98,69.54,70.33,14790000 -9612,SPX,1974-10-15,72.74,73.35,70.61,71.44,17390000 -9613,SPX,1974-10-14,71.17,74.43,71.17,72.74,19770000 -9614,SPX,1974-10-11,69.79,71.99,68.8,71.14,20090000 -9615,SPX,1974-10-10,68.3,71.48,68.3,69.79,26360000 -9616,SPX,1974-10-09,64.84,68.15,63.74,67.82,18820000 -9617,SPX,1974-10-08,64.95,66.07,63.95,64.84,15460000 -9618,SPX,1974-10-07,62.78,65.4,62.78,64.95,15000000 -9619,SPX,1974-10-04,62.28,63.23,60.96,62.34,15910000 -9620,SPX,1974-10-03,63.38,63.48,61.66,62.28,13150000 -9621,SPX,1974-10-02,63.39,64.62,62.74,63.38,12230000 -9622,SPX,1974-10-01,63.54,64.37,61.75,63.39,16890000 -9623,SPX,1974-09-30,64.85,64.85,62.52,63.54,15000000 -9624,SPX,1974-09-27,66.46,67.09,64.58,64.94,12320000 -9625,SPX,1974-09-26,67.4,67.4,65.79,66.46,9060000 -9626,SPX,1974-09-25,68.02,69.77,66.86,67.57,17620000 -9627,SPX,1974-09-24,69.03,69.03,67.42,68.02,9840000 -9628,SPX,1974-09-23,70.14,71.02,68.79,69.42,12130000 -9629,SPX,1974-09-20,70.09,71.12,68.62,70.14,16250000 -9630,SPX,1974-09-19,68.36,70.76,68.36,70.09,17000000 -9631,SPX,1974-09-18,67.38,68.14,65.92,67.72,11760000 -9632,SPX,1974-09-17,66.45,68.84,66.45,67.38,13730000 -9633,SPX,1974-09-16,65.2,66.92,64.15,66.26,18370000 -9634,SPX,1974-09-13,66.71,66.91,64.74,65.2,16070000 -9635,SPX,1974-09-12,68.54,68.54,66.22,66.71,16920000 -9636,SPX,1974-09-11,69.24,70.0,68.22,68.55,11820000 -9637,SPX,1974-09-10,69.72,70.47,68.55,69.24,11980000 -9638,SPX,1974-09-09,71.35,71.35,69.38,69.72,11160000 -9639,SPX,1974-09-06,70.87,72.42,70.08,71.42,15130000 -9640,SPX,1974-09-05,68.69,71.3,68.65,70.87,14210000 -9641,SPX,1974-09-04,69.85,69.85,67.64,68.69,16930000 -9642,SPX,1974-09-03,72.15,73.01,70.28,70.52,12750000 -9643,SPX,1974-08-30,70.22,72.68,70.22,72.15,16230000 -9644,SPX,1974-08-29,70.76,71.22,69.37,69.99,13690000 -9645,SPX,1974-08-28,70.94,72.17,70.13,70.76,16670000 -9646,SPX,1974-08-27,72.16,72.5,70.5,70.94,12970000 -9647,SPX,1974-08-26,71.55,73.17,70.42,72.16,14630000 -9648,SPX,1974-08-23,72.8,73.71,70.75,71.55,13590000 -9649,SPX,1974-08-22,73.51,74.05,71.61,72.8,15690000 -9650,SPX,1974-08-21,74.95,75.5,73.16,73.51,11650000 -9651,SPX,1974-08-20,74.57,76.11,73.82,74.95,13820000 -9652,SPX,1974-08-19,75.65,75.65,73.78,74.57,11670000 -9653,SPX,1974-08-16,76.3,77.02,75.29,75.67,10510000 -9654,SPX,1974-08-15,76.73,77.52,75.19,76.3,11130000 -9655,SPX,1974-08-14,76.73,76.73,76.73,76.73,11750000 -9656,SPX,1974-08-13,79.75,79.95,77.83,78.49,10140000 -9657,SPX,1974-08-12,80.86,81.26,79.3,79.75,7780000 -9658,SPX,1974-08-09,81.57,81.88,80.11,80.86,10160000 -9659,SPX,1974-08-08,82.65,83.53,80.86,81.57,16060000 -9660,SPX,1974-08-07,80.52,82.93,80.13,82.65,13380000 -9661,SPX,1974-08-06,79.78,82.65,79.78,80.52,15770000 -9662,SPX,1974-08-05,78.59,80.31,78.03,79.29,11230000 -9663,SPX,1974-08-02,78.75,79.39,77.84,78.59,10110000 -9664,SPX,1974-08-01,79.31,80.02,77.97,78.75,11470000 -9665,SPX,1974-07-31,80.5,80.82,78.96,79.31,10960000 -9666,SPX,1974-07-30,80.94,81.52,79.58,80.5,11360000 -9667,SPX,1974-07-29,82.02,82.02,80.22,80.94,11560000 -9668,SPX,1974-07-26,83.98,84.17,82.0,82.4,10420000 -9669,SPX,1974-07-25,84.99,85.67,83.13,83.98,13310000 -9670,SPX,1974-07-24,84.65,85.64,83.61,84.99,12870000 -9671,SPX,1974-07-23,83.81,85.63,83.67,84.65,12910000 -9672,SPX,1974-07-22,83.54,84.44,82.59,83.81,9290000 -9673,SPX,1974-07-19,83.78,84.67,82.87,83.54,11080000 -9674,SPX,1974-07-18,83.7,85.39,83.13,83.78,13980000 -9675,SPX,1974-07-17,82.81,84.13,81.7,83.7,11320000 -9676,SPX,1974-07-16,83.78,83.85,82.14,82.81,9920000 -9677,SPX,1974-07-15,83.15,84.89,82.65,83.78,13560000 -9678,SPX,1974-07-12,80.97,83.65,80.97,83.15,17770000 -9679,SPX,1974-07-11,79.99,81.08,79.08,79.89,14640000 -9680,SPX,1974-07-10,81.48,82.22,79.74,79.99,13490000 -9681,SPX,1974-07-09,81.09,82.5,80.35,81.48,15580000 -9682,SPX,1974-07-08,83.13,83.13,80.48,81.09,15510000 -9683,SPX,1974-07-05,84.25,84.45,83.17,83.66,7400000 -9684,SPX,1974-07-03,84.3,85.15,83.46,84.25,13430000 -9685,SPX,1974-07-02,86.02,86.26,83.98,84.3,13460000 -9686,SPX,1974-07-01,86.0,86.89,85.32,86.02,10270000 -9687,SPX,1974-06-28,86.31,86.78,85.13,86.0,12010000 -9688,SPX,1974-06-27,87.61,87.61,85.88,86.31,12650000 -9689,SPX,1974-06-26,88.98,89.12,87.3,87.61,11410000 -9690,SPX,1974-06-25,87.69,89.48,87.67,88.98,11920000 -9691,SPX,1974-06-24,87.46,88.38,86.7,87.69,9960000 -9692,SPX,1974-06-21,88.21,88.31,86.77,87.46,11830000 -9693,SPX,1974-06-20,88.84,89.35,87.8,88.21,11990000 -9694,SPX,1974-06-19,89.45,89.8,88.39,88.84,10550000 -9695,SPX,1974-06-18,90.04,90.53,88.92,89.45,10110000 -9696,SPX,1974-06-17,91.3,91.34,89.63,90.04,9680000 -9697,SPX,1974-06-14,92.23,92.23,90.73,91.3,10030000 -9698,SPX,1974-06-13,92.06,93.33,91.48,92.34,11540000 -9699,SPX,1974-06-12,92.28,92.61,90.89,92.06,11150000 -9700,SPX,1974-06-11,93.1,93.57,91.76,92.28,12380000 -9701,SPX,1974-06-10,92.55,93.64,91.53,93.1,13540000 -9702,SPX,1974-06-07,91.96,93.76,91.74,92.55,19020000 -9703,SPX,1974-06-06,90.31,92.31,89.71,91.96,13360000 -9704,SPX,1974-06-05,90.14,91.42,89.04,90.31,13680000 -9705,SPX,1974-06-04,89.1,91.13,89.09,90.14,16040000 -9706,SPX,1974-06-03,87.28,89.4,86.78,89.1,12490000 -9707,SPX,1974-05-31,87.43,88.02,86.19,87.28,10810000 -9708,SPX,1974-05-30,86.89,88.09,85.87,87.43,13580000 -9709,SPX,1974-05-29,88.37,88.84,86.52,86.89,12300000 -9710,SPX,1974-05-28,88.58,89.37,87.69,88.37,10580000 -9711,SPX,1974-05-24,87.29,89.27,87.2,88.58,13740000 -9712,SPX,1974-05-23,87.09,87.98,86.12,87.29,14770000 -9713,SPX,1974-05-22,87.91,88.79,86.72,87.09,15450000 -9714,SPX,1974-05-21,87.86,88.98,87.19,87.91,12190000 -9715,SPX,1974-05-20,88.21,89.09,87.19,87.86,10550000 -9716,SPX,1974-05-17,89.53,89.53,87.67,88.21,13870000 -9717,SPX,1974-05-16,90.45,91.31,89.36,89.72,12090000 -9718,SPX,1974-05-15,90.69,91.22,89.65,90.45,11240000 -9719,SPX,1974-05-14,90.66,91.68,90.05,90.69,10880000 -9720,SPX,1974-05-13,91.47,91.72,89.91,90.66,11290000 -9721,SPX,1974-05-10,92.96,93.57,91.03,91.47,15270000 -9722,SPX,1974-05-09,91.64,93.49,91.27,92.96,14710000 -9723,SPX,1974-05-08,91.46,92.34,90.71,91.64,11850000 -9724,SPX,1974-05-07,91.12,92.36,90.69,91.46,10710000 -9725,SPX,1974-05-06,91.29,91.6,90.13,91.12,9450000 -9726,SPX,1974-05-03,92.09,92.27,90.59,91.29,11080000 -9727,SPX,1974-05-02,92.22,93.59,91.46,92.09,13620000 -9728,SPX,1974-05-01,90.31,93.03,89.82,92.22,15120000 -9729,SPX,1974-04-30,90.0,91.09,89.38,90.31,10980000 -9730,SPX,1974-04-29,90.18,90.78,89.02,90.0,10170000 -9731,SPX,1974-04-26,89.57,91.1,89.06,90.18,13250000 -9732,SPX,1974-04-25,90.3,90.53,88.62,89.57,15870000 -9733,SPX,1974-04-24,91.81,91.82,89.91,90.3,16010000 -9734,SPX,1974-04-23,93.38,93.51,91.53,91.81,14110000 -9735,SPX,1974-04-22,93.75,94.12,92.71,93.38,10520000 -9736,SPX,1974-04-19,94.77,94.77,93.2,93.75,10710000 -9737,SPX,1974-04-18,94.36,95.42,93.75,94.78,12470000 -9738,SPX,1974-04-17,93.66,95.04,93.12,94.36,14020000 -9739,SPX,1974-04-16,92.05,94.06,92.05,93.66,14530000 -9740,SPX,1974-04-15,92.12,92.94,91.49,92.05,10130000 -9741,SPX,1974-04-11,92.4,92.92,91.55,92.12,9970000 -9742,SPX,1974-04-10,92.61,93.52,91.89,92.4,11160000 -9743,SPX,1974-04-09,92.03,93.28,91.61,92.61,11330000 -9744,SPX,1974-04-08,93.0,93.0,91.5,92.03,10740000 -9745,SPX,1974-04-05,94.24,94.24,92.55,93.01,11670000 -9746,SPX,1974-04-04,94.33,95.14,93.55,94.33,11650000 -9747,SPX,1974-04-03,93.35,94.7,92.94,94.33,11500000 -9748,SPX,1974-04-02,93.25,94.15,92.59,93.35,12010000 -9749,SPX,1974-04-01,93.98,94.68,92.82,93.25,11470000 -9750,SPX,1974-03-29,94.82,95.12,93.44,93.98,12150000 -9751,SPX,1974-03-28,96.2,96.2,94.36,94.82,14940000 -9752,SPX,1974-03-27,97.95,98.26,96.32,96.59,11690000 -9753,SPX,1974-03-26,97.64,98.66,97.11,97.95,11840000 -9754,SPX,1974-03-25,97.27,98.02,95.69,97.64,10540000 -9755,SPX,1974-03-22,97.34,98.04,96.35,97.27,11930000 -9756,SPX,1974-03-21,97.57,98.59,96.82,97.34,12950000 -9757,SPX,1974-03-20,97.23,98.22,96.67,97.57,12960000 -9758,SPX,1974-03-19,98.05,98.2,96.63,97.23,12800000 -9759,SPX,1974-03-18,99.28,99.71,97.62,98.05,14010000 -9760,SPX,1974-03-15,99.65,99.99,98.22,99.28,14500000 -9761,SPX,1974-03-14,99.74,101.05,98.8,99.65,19770000 -9762,SPX,1974-03-13,99.15,100.73,98.72,99.74,16820000 -9763,SPX,1974-03-12,98.88,100.02,97.97,99.15,17250000 -9764,SPX,1974-03-11,97.78,99.4,96.38,98.88,18470000 -9765,SPX,1974-03-08,96.94,98.28,95.77,97.78,16210000 -9766,SPX,1974-03-07,97.98,98.2,96.37,96.94,14500000 -9767,SPX,1974-03-06,97.32,98.57,96.54,97.98,19140000 -9768,SPX,1974-03-05,95.98,98.17,95.98,97.32,21980000 -9769,SPX,1974-03-04,95.53,95.95,94.19,95.53,12270000 -9770,SPX,1974-03-01,96.22,96.4,94.81,95.53,12880000 -9771,SPX,1974-02-28,96.4,96.98,95.2,96.22,13680000 -9772,SPX,1974-02-27,96.0,97.43,95.49,96.4,18730000 -9773,SPX,1974-02-26,95.03,96.38,94.2,96.0,15860000 -9774,SPX,1974-02-25,95.39,95.96,94.24,95.03,12900000 -9775,SPX,1974-02-22,94.71,96.19,94.08,95.39,16360000 -9776,SPX,1974-02-21,93.44,95.19,93.2,94.71,13930000 -9777,SPX,1974-02-20,92.12,93.92,91.34,93.44,11670000 -9778,SPX,1974-02-19,92.27,94.44,91.68,92.12,15940000 -9779,SPX,1974-02-15,90.95,92.98,90.62,92.27,12640000 -9780,SPX,1974-02-14,90.98,91.89,90.17,90.95,12230000 -9781,SPX,1974-02-13,90.94,92.13,90.37,90.98,10990000 -9782,SPX,1974-02-12,90.66,91.6,89.53,90.94,12920000 -9783,SPX,1974-02-11,92.33,92.54,90.26,90.66,12930000 -9784,SPX,1974-02-08,93.3,93.79,91.87,92.33,12990000 -9785,SPX,1974-02-07,93.26,94.09,92.43,93.3,11750000 -9786,SPX,1974-02-06,93.0,94.09,92.37,93.26,11610000 -9787,SPX,1974-02-05,93.29,94.17,92.26,93.0,12820000 -9788,SPX,1974-02-04,94.89,94.89,92.74,93.29,14380000 -9789,SPX,1974-02-01,96.57,96.63,94.66,95.32,12480000 -9790,SPX,1974-01-31,97.06,98.06,96.11,96.57,14020000 -9791,SPX,1974-01-30,96.02,97.9,96.02,97.06,16790000 -9792,SPX,1974-01-29,96.09,96.81,94.97,96.01,12850000 -9793,SPX,1974-01-28,96.63,97.32,95.37,96.09,13410000 -9794,SPX,1974-01-25,96.82,97.64,95.68,96.63,14860000 -9795,SPX,1974-01-24,97.07,97.75,95.49,96.82,15980000 -9796,SPX,1974-01-23,96.55,98.11,95.88,97.07,16890000 -9797,SPX,1974-01-22,95.4,97.41,94.92,96.55,17330000 -9798,SPX,1974-01-21,95.56,95.96,93.23,95.4,15630000 -9799,SPX,1974-01-18,97.3,97.63,95.0,95.56,16470000 -9800,SPX,1974-01-17,95.67,98.35,95.67,97.3,21040000 -9801,SPX,1974-01-16,94.23,96.2,93.78,95.67,14930000 -9802,SPX,1974-01-15,93.42,95.26,92.84,94.23,13250000 -9803,SPX,1974-01-14,93.66,95.24,92.35,93.42,14610000 -9804,SPX,1974-01-11,92.39,94.57,91.75,93.66,15140000 -9805,SPX,1974-01-10,93.42,94.63,91.62,92.39,16120000 -9806,SPX,1974-01-09,95.4,95.4,92.63,93.42,18070000 -9807,SPX,1974-01-08,98.07,98.26,95.58,96.12,18080000 -9808,SPX,1974-01-07,98.9,99.31,96.86,98.07,19070000 -9809,SPX,1974-01-04,99.8,100.7,97.7,98.9,21700000 -9810,SPX,1974-01-03,98.02,100.94,98.02,99.8,24850000 -9811,SPX,1974-01-02,97.55,98.38,96.25,97.68,12060000 -9812,SPX,1973-12-31,97.54,98.3,95.95,97.55,23470000 -9813,SPX,1973-12-28,97.74,98.76,96.41,97.54,21310000 -9814,SPX,1973-12-27,96.0,98.53,96.0,97.74,22720000 -9815,SPX,1973-12-26,93.87,96.52,93.87,95.74,18620000 -9816,SPX,1973-12-24,93.54,93.77,91.68,92.9,11540000 -9817,SPX,1973-12-21,94.55,95.11,92.7,93.54,18680000 -9818,SPX,1973-12-20,94.82,96.26,93.51,94.55,17340000 -9819,SPX,1973-12-19,94.74,96.83,93.81,94.82,20670000 -9820,SPX,1973-12-18,92.75,95.41,92.18,94.74,19490000 -9821,SPX,1973-12-17,93.29,94.0,91.87,92.75,12930000 -9822,SPX,1973-12-14,92.38,94.53,91.05,93.29,20000000 -9823,SPX,1973-12-13,93.57,94.68,91.64,92.38,18130000 -9824,SPX,1973-12-12,95.52,95.52,92.9,93.57,18190000 -9825,SPX,1973-12-11,97.95,99.09,95.62,96.04,20100000 -9826,SPX,1973-12-10,96.51,98.58,95.44,97.95,18590000 -9827,SPX,1973-12-07,94.49,97.58,94.49,96.51,23230000 -9828,SPX,1973-12-06,92.16,94.89,91.68,94.42,23260000 -9829,SPX,1973-12-05,93.59,93.93,91.55,92.16,19180000 -9830,SPX,1973-12-04,93.9,95.23,92.6,93.59,19030000 -9831,SPX,1973-12-03,95.83,95.83,92.92,93.9,17900000 -9832,SPX,1973-11-30,97.31,97.55,95.4,95.96,15380000 -9833,SPX,1973-11-29,97.65,98.72,96.01,97.31,18870000 -9834,SPX,1973-11-28,95.7,98.4,95.22,97.65,19990000 -9835,SPX,1973-11-27,96.58,97.7,94.88,95.7,19750000 -9836,SPX,1973-11-26,98.64,98.64,95.79,96.58,19830000 -9837,SPX,1973-11-23,99.76,100.49,98.59,99.44,11470000 -9838,SPX,1973-11-21,98.66,101.33,97.87,99.76,24260000 -9839,SPX,1973-11-20,100.65,100.65,97.64,98.66,23960000 -9840,SPX,1973-11-19,103.65,103.65,100.37,100.71,16700000 -9841,SPX,1973-11-16,102.43,105.41,101.77,103.88,22510000 -9842,SPX,1973-11-15,102.45,103.85,100.69,102.43,24530000 -9843,SPX,1973-11-14,104.36,105.25,101.87,102.45,22710000 -9844,SPX,1973-11-13,104.44,105.42,102.91,104.36,20310000 -9845,SPX,1973-11-12,105.3,105.75,103.12,104.44,19250000 -9846,SPX,1973-11-09,107.02,107.27,104.77,105.3,17320000 -9847,SPX,1973-11-08,106.1,108.45,106.1,107.02,19650000 -9848,SPX,1973-11-07,104.96,106.72,104.53,105.8,16570000 -9849,SPX,1973-11-06,105.52,107.0,104.52,104.96,16430000 -9850,SPX,1973-11-05,106.97,106.97,104.87,105.52,17150000 -9851,SPX,1973-11-02,107.69,108.35,106.33,107.07,16340000 -9852,SPX,1973-11-01,108.29,109.2,106.88,107.69,16920000 -9853,SPX,1973-10-31,109.33,109.82,107.64,108.29,17890000 -9854,SPX,1973-10-30,111.15,111.3,108.95,109.33,17580000 -9855,SPX,1973-10-29,111.38,112.56,110.52,111.15,17960000 -9856,SPX,1973-10-26,110.5,112.31,110.08,111.38,17800000 -9857,SPX,1973-10-25,110.27,111.33,108.85,110.5,15580000 -9858,SPX,1973-10-24,109.75,110.98,109.03,110.27,15840000 -9859,SPX,1973-10-23,109.16,110.91,107.4,109.75,17230000 -9860,SPX,1973-10-22,110.22,110.56,108.18,109.16,14290000 -9861,SPX,1973-10-19,110.01,111.56,109.3,110.22,17880000 -9862,SPX,1973-10-18,109.97,111.43,108.97,110.01,19210000 -9863,SPX,1973-10-17,110.19,111.41,109.19,109.97,18600000 -9864,SPX,1973-10-16,110.05,110.8,108.5,110.19,18780000 -9865,SPX,1973-10-15,111.32,111.32,109.29,110.05,16160000 -9866,SPX,1973-10-12,111.09,112.82,110.52,111.44,22730000 -9867,SPX,1973-10-11,109.22,111.77,108.96,111.09,20740000 -9868,SPX,1973-10-10,110.13,111.31,108.51,109.22,19010000 -9869,SPX,1973-10-09,110.23,111.19,109.05,110.13,19440000 -9870,SPX,1973-10-08,109.85,110.93,108.02,110.23,18990000 -9871,SPX,1973-10-05,108.41,110.46,107.76,109.85,18820000 -9872,SPX,1973-10-04,108.78,109.53,107.3,108.41,19730000 -9873,SPX,1973-10-03,108.79,109.95,107.74,108.78,22040000 -9874,SPX,1973-10-02,108.21,109.46,107.48,108.79,20770000 -9875,SPX,1973-10-01,108.43,108.98,107.08,108.21,15830000 -9876,SPX,1973-09-28,109.08,109.42,107.48,108.43,16300000 -9877,SPX,1973-09-27,108.83,110.45,108.02,109.08,23660000 -9878,SPX,1973-09-26,108.05,109.61,107.43,108.83,21130000 -9879,SPX,1973-09-25,107.36,108.79,106.5,108.05,21530000 -9880,SPX,1973-09-24,107.2,108.36,106.21,107.36,19490000 -9881,SPX,1973-09-21,106.76,108.02,105.43,107.2,23760000 -9882,SPX,1973-09-20,105.88,107.55,105.32,106.76,25960000 -9883,SPX,1973-09-19,103.8,106.43,103.8,105.88,24570000 -9884,SPX,1973-09-18,104.15,104.62,102.41,103.77,16400000 -9885,SPX,1973-09-17,104.44,105.41,103.21,104.15,15100000 -9886,SPX,1973-09-14,103.36,104.75,102.66,104.44,13760000 -9887,SPX,1973-09-13,103.06,104.09,102.37,103.36,11670000 -9888,SPX,1973-09-12,103.22,103.98,102.15,103.06,12040000 -9889,SPX,1973-09-11,103.85,104.09,102.13,103.22,12690000 -9890,SPX,1973-09-10,104.76,105.12,103.33,103.85,11620000 -9891,SPX,1973-09-07,105.15,105.87,104.04,104.76,14930000 -9892,SPX,1973-09-06,104.64,105.95,104.05,105.15,15670000 -9893,SPX,1973-09-05,104.51,105.33,103.6,104.64,14580000 -9894,SPX,1973-09-04,104.25,105.35,103.6,104.51,14210000 -9895,SPX,1973-08-31,103.88,104.72,103.15,104.25,10530000 -9896,SPX,1973-08-30,104.03,104.84,103.29,103.88,12100000 -9897,SPX,1973-08-29,103.02,104.92,102.69,104.03,15690000 -9898,SPX,1973-08-28,102.42,103.66,102.06,103.02,11810000 -9899,SPX,1973-08-27,101.62,102.82,101.09,102.42,9740000 -9900,SPX,1973-08-24,101.91,102.65,100.88,101.62,11200000 -9901,SPX,1973-08-23,100.62,102.5,100.62,101.91,11390000 -9902,SPX,1973-08-22,100.89,101.39,99.74,100.53,10770000 -9903,SPX,1973-08-21,101.61,102.1,100.51,100.89,11480000 -9904,SPX,1973-08-20,102.31,102.54,101.11,101.61,8970000 -9905,SPX,1973-08-17,102.29,102.98,101.38,102.31,11110000 -9906,SPX,1973-08-16,103.01,103.97,101.85,102.29,12990000 -9907,SPX,1973-08-15,102.71,103.79,101.92,103.01,12040000 -9908,SPX,1973-08-14,103.71,104.29,102.34,102.71,11740000 -9909,SPX,1973-08-13,104.77,104.83,103.13,103.71,11330000 -9910,SPX,1973-08-10,105.61,106.03,104.21,104.77,10870000 -9911,SPX,1973-08-09,105.55,106.65,104.89,105.61,12880000 -9912,SPX,1973-08-08,106.55,106.73,105.04,105.55,12440000 -9913,SPX,1973-08-07,106.73,107.57,105.87,106.55,13510000 -9914,SPX,1973-08-06,106.49,107.54,105.45,106.73,12320000 -9915,SPX,1973-08-03,106.67,107.17,105.68,106.49,9940000 -9916,SPX,1973-08-02,106.83,107.38,105.51,106.67,16080000 -9917,SPX,1973-08-01,108.17,108.17,106.29,106.83,13530000 -9918,SPX,1973-07-31,109.25,110.09,107.89,108.22,13530000 -9919,SPX,1973-07-30,109.59,110.12,108.24,109.25,11170000 -9920,SPX,1973-07-27,109.85,110.49,108.7,109.59,12910000 -9921,SPX,1973-07-26,109.64,111.04,108.51,109.85,18410000 -9922,SPX,1973-07-25,108.14,110.76,107.92,109.64,22220000 -9923,SPX,1973-07-24,107.52,108.63,106.31,108.14,16280000 -9924,SPX,1973-07-23,107.14,108.42,106.54,107.52,15580000 -9925,SPX,1973-07-20,106.55,108.02,105.95,107.14,16300000 -9926,SPX,1973-07-19,106.35,107.58,105.06,106.55,18650000 -9927,SPX,1973-07-18,105.72,107.05,104.73,106.35,17020000 -9928,SPX,1973-07-17,105.67,107.28,104.99,105.72,18750000 -9929,SPX,1973-07-16,104.09,106.01,103.42,105.67,12920000 -9930,SPX,1973-07-13,105.5,105.8,103.66,104.09,11390000 -9931,SPX,1973-07-12,105.8,106.62,104.38,105.5,16400000 -9932,SPX,1973-07-11,103.64,106.21,103.64,105.8,18730000 -9933,SPX,1973-07-10,102.26,104.2,102.26,103.52,15090000 -9934,SPX,1973-07-09,101.28,102.45,100.44,102.14,11560000 -9935,SPX,1973-07-06,101.78,102.22,100.67,101.28,9980000 -9936,SPX,1973-07-05,101.87,102.48,100.8,101.78,10500000 -9937,SPX,1973-07-03,102.9,103.02,101.14,101.87,10560000 -9938,SPX,1973-07-02,104.1,104.1,102.44,102.9,9830000 -9939,SPX,1973-06-29,104.69,105.3,103.68,104.26,10770000 -9940,SPX,1973-06-28,103.62,105.17,103.18,104.69,12760000 -9941,SPX,1973-06-27,103.3,104.23,102.29,103.62,12660000 -9942,SPX,1973-06-26,102.25,103.78,101.45,103.3,14040000 -9943,SPX,1973-06-25,103.64,103.64,101.71,102.25,11670000 -9944,SPX,1973-06-22,103.21,105.66,103.07,103.7,18470000 -9945,SPX,1973-06-21,104.44,104.77,102.84,103.21,11630000 -9946,SPX,1973-06-20,103.99,105.13,103.51,104.44,10600000 -9947,SPX,1973-06-19,103.6,104.96,102.46,103.99,12970000 -9948,SPX,1973-06-18,104.96,104.96,103.08,103.6,11460000 -9949,SPX,1973-06-15,106.21,106.21,104.37,105.1,11970000 -9950,SPX,1973-06-14,107.6,108.27,105.83,106.4,13210000 -9951,SPX,1973-06-13,108.29,109.52,107.08,107.6,15700000 -9952,SPX,1973-06-12,106.7,108.78,106.4,108.29,13840000 -9953,SPX,1973-06-11,107.03,107.79,106.11,106.7,9940000 -9954,SPX,1973-06-08,105.84,107.75,105.6,107.03,14050000 -9955,SPX,1973-06-07,104.31,106.39,104.19,105.84,14160000 -9956,SPX,1973-06-06,104.62,105.78,103.6,104.31,13080000 -9957,SPX,1973-06-05,102.97,105.27,102.61,104.62,14080000 -9958,SPX,1973-06-04,103.93,103.98,102.33,102.97,11230000 -9959,SPX,1973-06-01,104.95,105.04,103.31,103.93,10410000 -9960,SPX,1973-05-31,105.91,106.3,104.35,104.95,12190000 -9961,SPX,1973-05-30,107.51,107.64,105.48,105.91,11730000 -9962,SPX,1973-05-29,107.94,108.58,106.77,107.51,11300000 -9963,SPX,1973-05-25,107.14,108.86,106.08,107.94,19270000 -9964,SPX,1973-05-24,104.07,107.44,103.59,107.14,17310000 -9965,SPX,1973-05-23,103.58,105.1,102.82,104.07,14950000 -9966,SPX,1973-05-22,102.73,105.04,102.58,103.58,18020000 -9967,SPX,1973-05-21,103.77,103.77,101.36,102.73,20690000 -9968,SPX,1973-05-18,105.41,105.41,103.18,103.86,17080000 -9969,SPX,1973-05-17,106.43,106.82,105.15,105.56,13060000 -9970,SPX,1973-05-16,106.57,107.61,105.49,106.43,13800000 -9971,SPX,1973-05-15,105.9,107.16,104.12,106.57,18530000 -9972,SPX,1973-05-14,107.74,107.74,105.52,105.9,13520000 -9973,SPX,1973-05-11,109.49,109.49,107.7,108.17,12980000 -9974,SPX,1973-05-10,110.44,110.86,108.86,109.54,13520000 -9975,SPX,1973-05-09,111.25,112.25,109.97,110.44,16050000 -9976,SPX,1973-05-08,110.53,111.72,109.46,111.25,13730000 -9977,SPX,1973-05-07,111.0,111.38,109.68,110.53,12500000 -9978,SPX,1973-05-04,110.22,111.99,109.89,111.0,19510000 -9979,SPX,1973-05-03,108.43,110.64,106.81,110.22,17760000 -9980,SPX,1973-05-02,107.1,109.06,106.95,108.43,14380000 -9981,SPX,1973-05-01,106.97,108.0,105.34,107.1,15380000 -9982,SPX,1973-04-30,107.23,107.9,105.44,106.97,14820000 -9983,SPX,1973-04-27,108.89,109.28,106.76,107.23,13730000 -9984,SPX,1973-04-26,108.34,109.66,107.14,108.89,16210000 -9985,SPX,1973-04-25,109.82,109.82,107.79,108.34,15960000 -9986,SPX,1973-04-24,111.57,111.89,109.64,109.99,13830000 -9987,SPX,1973-04-23,112.17,112.66,110.91,111.57,12580000 -9988,SPX,1973-04-19,111.54,112.93,111.06,112.17,14560000 -9989,SPX,1973-04-18,110.94,112.03,109.99,111.54,13890000 -9990,SPX,1973-04-17,111.44,111.81,110.19,110.94,12830000 -9991,SPX,1973-04-16,112.08,112.61,110.91,111.44,11350000 -9992,SPX,1973-04-13,112.58,112.91,111.23,112.08,14390000 -9993,SPX,1973-04-12,112.68,113.65,111.83,112.58,16360000 -9994,SPX,1973-04-11,112.21,113.27,111.21,112.68,14890000 -9995,SPX,1973-04-10,110.92,112.85,110.92,112.21,16770000 -9996,SPX,1973-04-09,109.28,111.24,108.74,110.86,13740000 -9997,SPX,1973-04-06,108.52,110.04,108.22,109.28,13890000 -9998,SPX,1973-04-05,108.77,109.15,107.44,108.52,12750000 -9999,SPX,1973-04-04,109.24,109.96,108.1,108.77,11890000 -10000,SPX,1973-04-03,110.18,110.35,108.47,109.24,12910000 -10001,SPX,1973-04-02,111.52,111.7,109.68,110.18,10640000 -10002,SPX,1973-03-30,112.71,112.87,110.89,111.52,13740000 -10003,SPX,1973-03-29,111.62,113.22,111.07,112.71,16050000 -10004,SPX,1973-03-28,111.56,112.47,110.54,111.62,15850000 -10005,SPX,1973-03-27,109.95,112.07,109.95,111.56,17500000 -10006,SPX,1973-03-26,108.88,110.4,108.29,109.84,14980000 -10007,SPX,1973-03-23,108.84,109.97,107.41,108.88,18470000 -10008,SPX,1973-03-22,110.39,110.39,108.19,108.84,17130000 -10009,SPX,1973-03-21,111.95,112.81,110.17,110.49,16080000 -10010,SPX,1973-03-20,112.17,112.68,111.02,111.95,13250000 -10011,SPX,1973-03-19,113.5,113.5,111.65,112.17,12460000 -10012,SPX,1973-03-16,114.12,114.62,112.84,113.54,15130000 -10013,SPX,1973-03-15,114.98,115.47,113.77,114.12,14450000 -10014,SPX,1973-03-14,114.48,115.61,113.97,114.98,14460000 -10015,SPX,1973-03-13,113.86,115.05,113.32,114.48,14210000 -10016,SPX,1973-03-12,113.79,114.8,113.25,113.86,13810000 -10017,SPX,1973-03-09,114.23,114.55,112.93,113.79,14070000 -10018,SPX,1973-03-08,114.45,115.23,113.57,114.23,15100000 -10019,SPX,1973-03-07,114.1,115.12,112.83,114.45,19310000 -10020,SPX,1973-03-06,112.68,114.71,112.57,114.1,17710000 -10021,SPX,1973-03-05,112.28,113.43,111.33,112.68,13720000 -10022,SPX,1973-03-02,111.05,112.62,109.45,112.28,17710000 -10023,SPX,1973-03-01,111.68,112.98,110.68,111.05,18210000 -10024,SPX,1973-02-28,110.9,112.21,109.8,111.68,17950000 -10025,SPX,1973-02-27,112.19,112.9,110.5,110.9,16130000 -10026,SPX,1973-02-26,113.16,113.26,111.15,112.19,15860000 -10027,SPX,1973-02-23,114.44,114.67,112.77,113.16,15450000 -10028,SPX,1973-02-22,114.69,115.2,113.44,114.44,14570000 -10029,SPX,1973-02-21,115.4,116.01,114.13,114.69,14880000 -10030,SPX,1973-02-20,114.98,116.26,114.57,115.4,14020000 -10031,SPX,1973-02-16,114.45,115.47,113.73,114.98,13320000 -10032,SPX,1973-02-15,115.1,115.68,113.7,114.45,13940000 -10033,SPX,1973-02-14,116.78,116.92,114.52,115.1,16520000 -10034,SPX,1973-02-13,116.09,118.98,116.09,116.78,25320000 -10035,SPX,1973-02-12,114.69,116.66,114.69,116.06,16130000 -10036,SPX,1973-02-09,113.16,115.2,113.08,114.68,19260000 -10037,SPX,1973-02-08,113.66,114.05,111.85,113.16,18440000 -10038,SPX,1973-02-07,114.45,115.48,113.24,113.66,17960000 -10039,SPX,1973-02-06,114.23,115.33,113.45,114.45,15720000 -10040,SPX,1973-02-05,114.35,115.15,113.62,114.23,14580000 -10041,SPX,1973-02-02,114.76,115.4,113.45,114.35,17470000 -10042,SPX,1973-02-01,116.03,117.01,114.26,114.76,20670000 -10043,SPX,1973-01-31,115.83,116.84,115.05,116.03,14870000 -10044,SPX,1973-01-30,116.01,117.11,115.26,115.83,15270000 -10045,SPX,1973-01-29,116.45,117.18,115.13,116.01,14680000 -10046,SPX,1973-01-26,116.73,117.29,114.97,116.45,21130000 -10047,SPX,1973-01-24,118.22,119.04,116.09,116.73,20870000 -10048,SPX,1973-01-23,118.21,119.0,116.84,118.22,19060000 -10049,SPX,1973-01-22,118.78,119.63,117.72,118.21,15570000 -10050,SPX,1973-01-19,118.85,119.45,117.46,118.78,17020000 -10051,SPX,1973-01-18,118.68,119.93,118.15,118.85,17810000 -10052,SPX,1973-01-17,118.14,119.35,117.61,118.68,17680000 -10053,SPX,1973-01-16,118.44,119.17,117.04,118.14,19170000 -10054,SPX,1973-01-15,119.3,120.82,118.04,118.44,21520000 -10055,SPX,1973-01-12,120.24,121.27,118.69,119.3,22230000 -10056,SPX,1973-01-11,119.43,121.74,119.01,120.24,25050000 -10057,SPX,1973-01-10,119.73,120.44,118.78,119.43,20880000 -10058,SPX,1973-01-09,119.85,120.4,118.89,119.73,16830000 -10059,SPX,1973-01-08,119.87,120.55,119.04,119.85,16840000 -10060,SPX,1973-01-05,119.4,120.71,118.88,119.87,19330000 -10061,SPX,1973-01-04,119.57,120.17,118.12,119.4,20230000 -10062,SPX,1973-01-03,119.1,120.45,118.69,119.57,20620000 -10063,SPX,1973-01-02,118.06,119.9,118.06,119.1,17090000 -10064,SPX,1972-12-29,116.93,118.77,116.7,118.05,27550000 -10065,SPX,1972-12-27,116.3,117.55,115.89,116.93,19100000 -10066,SPX,1972-12-26,115.83,116.87,115.54,116.3,11120000 -10067,SPX,1972-12-22,115.11,116.4,114.78,115.83,12540000 -10068,SPX,1972-12-21,115.95,116.6,114.63,115.11,18290000 -10069,SPX,1972-12-20,116.34,117.13,115.38,115.95,18490000 -10070,SPX,1972-12-19,116.9,117.37,115.69,116.34,17000000 -10071,SPX,1972-12-18,117.88,117.88,115.89,116.9,17540000 -10072,SPX,1972-12-15,118.24,119.25,117.37,118.26,18300000 -10073,SPX,1972-12-14,118.56,119.19,117.63,118.24,17930000 -10074,SPX,1972-12-13,118.66,119.23,117.77,118.56,16540000 -10075,SPX,1972-12-12,119.12,119.79,118.09,118.66,17040000 -10076,SPX,1972-12-11,118.86,119.78,118.24,119.12,17230000 -10077,SPX,1972-12-08,118.6,119.54,117.92,118.86,18030000 -10078,SPX,1972-12-07,118.01,119.17,117.57,118.6,19320000 -10079,SPX,1972-12-06,117.58,118.56,116.9,118.01,18610000 -10080,SPX,1972-12-05,117.77,118.42,116.89,117.58,17800000 -10081,SPX,1972-12-04,117.38,118.54,116.99,117.77,19730000 -10082,SPX,1972-12-01,116.67,118.18,116.29,117.38,22570000 -10083,SPX,1972-11-30,116.52,117.39,115.74,116.67,19340000 -10084,SPX,1972-11-29,116.47,117.14,115.56,116.52,17380000 -10085,SPX,1972-11-28,116.72,117.48,115.78,116.47,19210000 -10086,SPX,1972-11-27,117.27,117.55,115.66,116.72,18190000 -10087,SPX,1972-11-24,116.9,117.91,116.19,117.27,15760000 -10088,SPX,1972-11-22,116.21,117.61,115.67,116.9,24510000 -10089,SPX,1972-11-21,115.53,116.84,115.04,116.21,22110000 -10090,SPX,1972-11-20,115.49,116.25,114.57,115.53,16680000 -10091,SPX,1972-11-17,115.13,116.23,114.44,115.49,20220000 -10092,SPX,1972-11-16,114.5,115.57,113.73,115.13,19580000 -10093,SPX,1972-11-15,114.95,116.07,113.87,114.5,23270000 -10094,SPX,1972-11-14,113.9,115.41,113.36,114.95,20200000 -10095,SPX,1972-11-13,113.73,114.75,112.91,113.9,17210000 -10096,SPX,1972-11-10,113.5,115.15,112.85,113.73,24360000 -10097,SPX,1972-11-09,113.35,114.11,112.08,113.5,17040000 -10098,SPX,1972-11-08,113.98,115.23,112.77,113.35,24620000 -10099,SPX,1972-11-06,114.22,115.17,112.91,113.98,21330000 -10100,SPX,1972-11-03,113.23,114.81,112.71,114.22,22510000 -10101,SPX,1972-11-02,112.67,113.81,111.96,113.23,20690000 -10102,SPX,1972-11-01,111.58,113.31,111.32,112.67,21360000 -10103,SPX,1972-10-31,110.59,112.05,110.4,111.58,15450000 -10104,SPX,1972-10-30,110.62,111.19,109.66,110.59,11820000 -10105,SPX,1972-10-27,110.99,111.62,109.99,110.62,15470000 -10106,SPX,1972-10-26,110.72,112.26,110.26,110.99,20790000 -10107,SPX,1972-10-25,110.81,111.56,109.96,110.72,17430000 -10108,SPX,1972-10-24,110.35,111.34,109.38,110.81,15240000 -10109,SPX,1972-10-23,109.51,111.1,109.51,110.35,14190000 -10110,SPX,1972-10-20,108.05,109.79,107.59,109.24,15740000 -10111,SPX,1972-10-19,108.19,108.81,107.4,108.05,13850000 -10112,SPX,1972-10-18,107.5,109.11,107.36,108.19,17290000 -10113,SPX,1972-10-17,106.77,108.04,106.27,107.5,13410000 -10114,SPX,1972-10-16,107.92,108.4,106.38,106.77,10940000 -10115,SPX,1972-10-13,108.6,108.88,107.17,107.92,12870000 -10116,SPX,1972-10-12,109.5,109.69,108.03,108.6,13130000 -10117,SPX,1972-10-11,109.99,110.51,108.77,109.5,11900000 -10118,SPX,1972-10-10,109.9,111.11,109.32,109.99,13310000 -10119,SPX,1972-10-09,109.62,110.44,109.28,109.9,7940000 -10120,SPX,1972-10-06,108.89,110.49,107.78,109.62,16630000 -10121,SPX,1972-10-05,110.09,110.52,108.49,108.89,17730000 -10122,SPX,1972-10-04,110.3,111.35,109.58,110.09,16640000 -10123,SPX,1972-10-03,110.16,110.9,109.47,110.3,13090000 -10124,SPX,1972-10-02,110.55,110.98,109.49,110.16,12440000 -10125,SPX,1972-09-29,110.35,110.55,108.05,110.55,16250000 -10126,SPX,1972-09-28,109.66,110.75,108.75,110.35,14710000 -10127,SPX,1972-09-27,108.12,109.92,107.79,109.66,14620000 -10128,SPX,1972-09-26,108.05,108.97,107.35,108.12,13150000 -10129,SPX,1972-09-25,108.52,109.09,107.67,108.05,10920000 -10130,SPX,1972-09-22,108.43,109.2,107.72,108.52,12570000 -10131,SPX,1972-09-21,108.6,109.13,107.75,108.43,11940000 -10132,SPX,1972-09-20,108.55,109.12,107.84,108.6,11980000 -10133,SPX,1972-09-19,108.61,109.57,108.08,108.55,13330000 -10134,SPX,1972-09-18,108.81,109.22,107.86,108.61,8880000 -10135,SPX,1972-09-15,108.93,109.49,108.1,108.81,11690000 -10136,SPX,1972-09-14,108.9,109.64,108.21,108.93,12500000 -10137,SPX,1972-09-13,108.47,109.36,107.84,108.9,13070000 -10138,SPX,1972-09-12,109.51,109.84,107.81,108.47,13560000 -10139,SPX,1972-09-11,110.15,110.57,109.01,109.51,10710000 -10140,SPX,1972-09-08,110.29,110.9,109.67,110.15,10980000 -10141,SPX,1972-09-07,110.55,111.06,109.71,110.29,11090000 -10142,SPX,1972-09-06,111.23,111.38,110.04,110.55,12010000 -10143,SPX,1972-09-05,111.51,112.08,110.75,111.23,10630000 -10144,SPX,1972-09-01,111.09,112.12,110.7,111.51,11600000 -10145,SPX,1972-08-31,110.57,111.52,110.08,111.09,12340000 -10146,SPX,1972-08-30,110.41,111.33,109.9,110.57,12470000 -10147,SPX,1972-08-29,110.23,111.02,109.26,110.41,12300000 -10148,SPX,1972-08-28,110.67,111.24,109.71,110.23,10720000 -10149,SPX,1972-08-25,111.02,111.53,109.78,110.67,13840000 -10150,SPX,1972-08-24,112.26,112.81,110.62,111.02,18280000 -10151,SPX,1972-08-23,112.41,113.27,111.3,112.26,18670000 -10152,SPX,1972-08-22,111.72,113.16,111.28,112.41,18560000 -10153,SPX,1972-08-21,111.76,112.74,110.75,111.72,14290000 -10154,SPX,1972-08-18,111.34,112.53,110.81,111.76,16150000 -10155,SPX,1972-08-17,111.66,112.41,110.72,111.34,14360000 -10156,SPX,1972-08-16,112.06,112.8,110.87,111.66,14950000 -10157,SPX,1972-08-15,112.55,113.04,111.27,112.06,16670000 -10158,SPX,1972-08-14,111.95,113.45,111.66,112.55,18870000 -10159,SPX,1972-08-11,111.05,112.4,110.52,111.95,16570000 -10160,SPX,1972-08-10,110.86,111.68,110.09,111.05,15260000 -10161,SPX,1972-08-09,110.69,111.57,109.98,110.86,15730000 -10162,SPX,1972-08-08,110.61,111.32,109.67,110.69,14550000 -10163,SPX,1972-08-07,110.43,111.38,109.69,110.61,13220000 -10164,SPX,1972-08-04,110.14,111.12,109.37,110.43,15700000 -10165,SPX,1972-08-03,109.29,110.88,108.9,110.14,19970000 -10166,SPX,1972-08-02,108.4,109.85,108.12,109.29,17920000 -10167,SPX,1972-08-01,107.39,108.85,107.06,108.4,15540000 -10168,SPX,1972-07-31,107.38,108.06,106.6,107.39,11120000 -10169,SPX,1972-07-28,107.28,108.03,106.52,107.38,13050000 -10170,SPX,1972-07-27,107.53,108.31,106.61,107.28,13870000 -10171,SPX,1972-07-26,107.6,108.42,106.79,107.53,14130000 -10172,SPX,1972-07-25,107.92,108.88,107.06,107.6,17180000 -10173,SPX,1972-07-24,106.66,108.67,106.63,107.92,18020000 -10174,SPX,1972-07-21,105.81,107.05,104.99,106.66,14010000 -10175,SPX,1972-07-20,106.14,106.68,105.12,105.81,15050000 -10176,SPX,1972-07-19,105.83,107.36,105.47,106.14,17880000 -10177,SPX,1972-07-18,105.88,106.4,104.43,105.83,16820000 -10178,SPX,1972-07-17,106.8,107.37,105.55,105.88,13170000 -10179,SPX,1972-07-14,106.28,107.58,105.77,106.8,13910000 -10180,SPX,1972-07-13,106.89,107.3,105.62,106.28,14740000 -10181,SPX,1972-07-12,107.32,108.15,106.42,106.89,16150000 -10182,SPX,1972-07-11,108.11,108.35,106.87,107.32,12830000 -10183,SPX,1972-07-10,108.69,109.16,107.62,108.11,11700000 -10184,SPX,1972-07-07,109.04,109.66,108.16,108.69,12900000 -10185,SPX,1972-07-06,108.28,110.27,108.28,109.04,19520000 -10186,SPX,1972-07-05,107.49,108.8,107.14,108.1,14710000 -10187,SPX,1972-07-03,107.14,107.95,106.72,107.49,8140000 -10188,SPX,1972-06-30,106.82,107.91,106.4,107.14,12860000 -10189,SPX,1972-06-29,107.02,107.47,105.94,106.82,14610000 -10190,SPX,1972-06-28,107.37,107.87,106.49,107.02,12140000 -10191,SPX,1972-06-27,107.48,108.29,106.7,107.37,13750000 -10192,SPX,1972-06-26,108.23,108.23,106.68,107.48,12720000 -10193,SPX,1972-06-23,108.68,109.33,107.69,108.27,13940000 -10194,SPX,1972-06-22,108.79,109.26,107.62,108.68,13410000 -10195,SPX,1972-06-21,108.56,109.66,107.98,108.79,15510000 -10196,SPX,1972-06-20,108.11,109.12,107.64,108.56,14970000 -10197,SPX,1972-06-19,108.36,108.78,107.37,108.11,11660000 -10198,SPX,1972-06-16,108.44,108.94,107.54,108.36,13010000 -10199,SPX,1972-06-15,108.39,109.52,107.78,108.44,16940000 -10200,SPX,1972-06-14,107.55,109.15,107.38,108.39,18320000 -10201,SPX,1972-06-13,107.01,108.03,106.38,107.55,15710000 -10202,SPX,1972-06-12,106.86,107.92,106.29,107.01,13390000 -10203,SPX,1972-06-09,107.28,107.68,106.3,106.86,12790000 -10204,SPX,1972-06-08,107.65,108.52,106.9,107.28,13820000 -10205,SPX,1972-06-07,108.21,108.52,106.91,107.65,15220000 -10206,SPX,1972-06-06,108.82,109.32,107.71,108.21,15980000 -10207,SPX,1972-06-05,109.73,109.92,108.28,108.82,13450000 -10208,SPX,1972-06-02,109.69,110.51,108.93,109.73,15400000 -10209,SPX,1972-06-01,109.53,110.35,108.97,109.69,14910000 -10210,SPX,1972-05-31,110.35,110.52,108.92,109.53,15230000 -10211,SPX,1972-05-30,110.66,111.48,109.78,110.35,15810000 -10212,SPX,1972-05-26,110.46,111.31,109.84,110.66,15730000 -10213,SPX,1972-05-25,110.31,111.2,109.67,110.46,16480000 -10214,SPX,1972-05-24,109.78,111.07,109.39,110.31,17870000 -10215,SPX,1972-05-23,109.69,110.46,108.91,109.78,16410000 -10216,SPX,1972-05-22,108.98,110.37,108.79,109.69,16030000 -10217,SPX,1972-05-19,107.94,109.59,107.74,108.98,19580000 -10218,SPX,1972-05-18,106.89,108.39,106.72,107.94,17370000 -10219,SPX,1972-05-17,106.66,107.38,106.02,106.89,13600000 -10220,SPX,1972-05-16,106.86,107.55,106.13,106.66,14070000 -10221,SPX,1972-05-15,106.38,107.45,106.06,106.86,13600000 -10222,SPX,1972-05-12,105.77,107.02,105.49,106.38,13990000 -10223,SPX,1972-05-11,105.42,106.45,104.9,105.77,12900000 -10224,SPX,1972-05-10,104.74,106.1,104.43,105.42,13870000 -10225,SPX,1972-05-09,106.06,106.06,103.83,104.74,19910000 -10226,SPX,1972-05-08,106.63,106.81,105.36,106.14,11250000 -10227,SPX,1972-05-05,106.25,107.33,105.7,106.63,13210000 -10228,SPX,1972-05-04,105.99,106.81,105.14,106.25,14790000 -10229,SPX,1972-05-03,106.08,107.24,105.44,105.99,15900000 -10230,SPX,1972-05-02,106.69,107.37,105.55,106.08,15370000 -10231,SPX,1972-05-01,107.67,108.0,106.3,106.69,12880000 -10232,SPX,1972-04-28,107.05,108.28,106.7,107.67,14160000 -10233,SPX,1972-04-27,106.89,107.89,106.42,107.05,15740000 -10234,SPX,1972-04-26,107.12,107.89,106.18,106.89,17710000 -10235,SPX,1972-04-25,108.19,108.29,106.7,107.12,17030000 -10236,SPX,1972-04-24,108.89,109.19,107.62,108.19,14650000 -10237,SPX,1972-04-21,109.04,109.92,108.3,108.89,18200000 -10238,SPX,1972-04-20,109.2,109.69,108.08,109.04,18190000 -10239,SPX,1972-04-19,109.77,110.35,108.71,109.2,19180000 -10240,SPX,1972-04-18,109.51,110.64,109.02,109.77,19410000 -10241,SPX,1972-04-17,109.84,110.22,108.77,109.51,15390000 -10242,SPX,1972-04-14,109.91,110.56,109.07,109.84,17460000 -10243,SPX,1972-04-13,110.18,110.79,109.37,109.91,17990000 -10244,SPX,1972-04-12,109.76,111.11,109.36,110.18,24690000 -10245,SPX,1972-04-11,109.45,110.38,108.76,109.76,19930000 -10246,SPX,1972-04-10,109.62,110.54,108.89,109.45,19470000 -10247,SPX,1972-04-07,109.53,110.15,108.53,109.62,19900000 -10248,SPX,1972-04-06,109.0,110.29,108.53,109.53,22830000 -10249,SPX,1972-04-05,108.12,109.64,107.96,109.0,22960000 -10250,SPX,1972-04-04,107.48,108.62,106.77,108.12,18110000 -10251,SPX,1972-04-03,107.2,108.26,106.75,107.48,14990000 -10252,SPX,1972-03-30,106.49,107.67,106.07,107.2,14360000 -10253,SPX,1972-03-29,107.17,107.41,105.98,106.49,13860000 -10254,SPX,1972-03-28,107.3,108.08,106.22,107.17,15380000 -10255,SPX,1972-03-27,107.52,108.0,106.53,107.3,12180000 -10256,SPX,1972-03-24,107.75,108.36,106.95,107.52,15390000 -10257,SPX,1972-03-23,106.84,108.33,106.67,107.75,18380000 -10258,SPX,1972-03-22,106.69,107.52,106.0,106.84,15400000 -10259,SPX,1972-03-21,107.59,107.68,105.86,106.69,18610000 -10260,SPX,1972-03-20,107.92,108.81,107.18,107.59,16420000 -10261,SPX,1972-03-17,107.5,108.61,106.89,107.92,16040000 -10262,SPX,1972-03-16,107.75,108.22,106.55,107.5,16700000 -10263,SPX,1972-03-15,107.61,108.55,107.09,107.75,19460000 -10264,SPX,1972-03-14,107.33,108.2,106.71,107.61,22370000 -10265,SPX,1972-03-13,108.38,108.52,106.71,107.33,16730000 -10266,SPX,1972-03-10,108.94,109.37,107.77,108.38,19690000 -10267,SPX,1972-03-09,108.96,109.75,108.19,108.94,21460000 -10268,SPX,1972-03-08,108.87,109.68,108.04,108.96,21290000 -10269,SPX,1972-03-07,108.77,109.72,108.02,108.87,22640000 -10270,SPX,1972-03-06,107.94,109.4,107.64,108.77,21000000 -10271,SPX,1972-03-03,107.32,108.51,106.78,107.94,20420000 -10272,SPX,1972-03-02,107.35,108.39,106.63,107.32,22200000 -10273,SPX,1972-03-01,106.57,108.13,106.21,107.35,23670000 -10274,SPX,1972-02-29,106.19,107.16,105.45,106.57,20320000 -10275,SPX,1972-02-28,106.18,107.04,105.37,106.19,18200000 -10276,SPX,1972-02-25,105.45,106.73,105.04,106.18,18180000 -10277,SPX,1972-02-24,105.38,106.24,104.76,105.45,16000000 -10278,SPX,1972-02-23,105.29,106.18,104.72,105.38,16770000 -10279,SPX,1972-02-22,105.28,106.18,104.65,105.29,16670000 -10280,SPX,1972-02-18,105.59,106.01,104.47,105.28,16590000 -10281,SPX,1972-02-17,105.62,106.65,104.96,105.59,22330000 -10282,SPX,1972-02-16,105.03,106.25,104.65,105.62,20670000 -10283,SPX,1972-02-15,104.59,105.59,104.1,105.03,17770000 -10284,SPX,1972-02-14,105.08,105.53,104.03,104.59,15840000 -10285,SPX,1972-02-11,105.59,105.91,104.45,105.08,17850000 -10286,SPX,1972-02-10,105.55,106.69,104.97,105.59,23460000 -10287,SPX,1972-02-09,104.74,106.03,104.36,105.55,19850000 -10288,SPX,1972-02-08,104.54,105.22,103.9,104.74,17390000 -10289,SPX,1972-02-07,104.86,105.46,103.97,104.54,16930000 -10290,SPX,1972-02-04,104.64,105.48,104.05,104.86,17890000 -10291,SPX,1972-02-03,104.68,105.43,103.85,104.64,19880000 -10292,SPX,1972-02-02,104.01,105.41,103.5,104.68,24070000 -10293,SPX,1972-02-01,103.94,104.57,103.1,104.01,19600000 -10294,SPX,1972-01-31,104.16,104.88,103.3,103.94,18250000 -10295,SPX,1972-01-28,103.5,104.98,103.22,104.16,25000000 -10296,SPX,1972-01-27,102.5,103.93,102.2,103.5,20360000 -10297,SPX,1972-01-26,102.7,103.31,101.81,102.5,14940000 -10298,SPX,1972-01-25,102.57,103.59,101.63,102.7,17570000 -10299,SPX,1972-01-24,103.65,104.03,102.2,102.57,15640000 -10300,SPX,1972-01-21,103.88,104.4,102.75,103.65,18810000 -10301,SPX,1972-01-20,103.88,105.0,103.32,103.88,20210000 -10302,SPX,1972-01-19,104.05,104.61,102.83,103.88,18800000 -10303,SPX,1972-01-18,103.7,104.85,103.35,104.05,21070000 -10304,SPX,1972-01-17,103.39,104.24,102.8,103.7,15860000 -10305,SPX,1972-01-14,102.99,103.89,102.41,103.39,14960000 -10306,SPX,1972-01-13,103.59,103.8,102.29,102.99,16410000 -10307,SPX,1972-01-12,103.65,104.66,103.05,103.59,20970000 -10308,SPX,1972-01-11,103.32,104.3,102.85,103.65,17970000 -10309,SPX,1972-01-10,103.47,103.97,102.44,103.32,15320000 -10310,SPX,1972-01-07,103.51,104.29,102.38,103.47,17140000 -10311,SPX,1972-01-06,103.06,104.2,102.66,103.51,21100000 -10312,SPX,1972-01-05,102.09,103.69,101.9,103.06,21350000 -10313,SPX,1972-01-04,101.67,102.59,100.87,102.09,15190000 -10314,SPX,1972-01-03,102.09,102.85,101.19,101.67,12570000 -10315,SPX,1971-12-31,102.09,102.09,102.09,102.09,14040000 -10316,SPX,1971-12-30,101.78,101.78,101.78,101.78,13810000 -10317,SPX,1971-12-29,102.21,102.21,102.21,102.21,17150000 -10318,SPX,1971-12-28,101.95,101.95,101.95,101.95,15090000 -10319,SPX,1971-12-27,100.95,100.95,100.95,100.95,11890000 -10320,SPX,1971-12-23,100.74,100.74,100.74,100.74,16000000 -10321,SPX,1971-12-22,101.18,101.18,101.18,101.18,18930000 -10322,SPX,1971-12-21,101.8,101.8,101.8,101.8,20460000 -10323,SPX,1971-12-20,101.55,101.55,101.55,101.55,23810000 -10324,SPX,1971-12-17,100.26,100.26,100.26,100.26,18270000 -10325,SPX,1971-12-16,99.74,99.74,99.74,99.74,21070000 -10326,SPX,1971-12-15,98.54,98.54,98.54,98.54,16890000 -10327,SPX,1971-12-14,97.67,97.67,97.67,97.67,16070000 -10328,SPX,1971-12-13,97.97,97.97,97.97,97.97,17020000 -10329,SPX,1971-12-10,97.69,97.69,97.69,97.69,17510000 -10330,SPX,1971-12-09,96.96,96.96,96.96,96.96,14710000 -10331,SPX,1971-12-08,96.87,97.65,96.08,96.92,16650000 -10332,SPX,1971-12-07,96.51,97.35,95.4,96.87,15250000 -10333,SPX,1971-12-06,97.06,98.17,96.07,96.51,17480000 -10334,SPX,1971-12-03,95.84,97.57,95.36,97.06,16760000 -10335,SPX,1971-12-02,95.44,96.59,94.73,95.84,17780000 -10336,SPX,1971-12-01,93.99,96.12,93.95,95.44,21040000 -10337,SPX,1971-11-30,93.41,94.43,92.51,93.99,18320000 -10338,SPX,1971-11-29,92.04,94.9,92.04,93.41,18910000 -10339,SPX,1971-11-26,90.33,92.19,90.27,91.94,10870000 -10340,SPX,1971-11-24,90.16,91.14,89.73,90.33,11870000 -10341,SPX,1971-11-23,90.79,91.1,89.34,90.16,16840000 -10342,SPX,1971-11-22,91.61,92.12,90.51,90.79,11390000 -10343,SPX,1971-11-19,92.13,92.38,90.95,91.61,12420000 -10344,SPX,1971-11-18,92.85,93.62,91.88,92.13,13010000 -10345,SPX,1971-11-17,92.71,93.35,91.8,92.85,12840000 -10346,SPX,1971-11-16,91.81,93.15,91.21,92.71,13300000 -10347,SPX,1971-11-15,92.12,92.69,91.38,91.81,9370000 -10348,SPX,1971-11-12,92.12,92.9,90.93,92.12,14540000 -10349,SPX,1971-11-11,93.41,93.54,91.64,92.12,13310000 -10350,SPX,1971-11-10,94.46,94.84,93.1,93.41,13410000 -10351,SPX,1971-11-09,94.39,95.31,93.94,94.46,12080000 -10352,SPX,1971-11-08,94.46,94.97,93.78,94.39,8520000 -10353,SPX,1971-11-05,94.79,95.01,93.64,94.46,10780000 -10354,SPX,1971-11-04,94.91,96.08,94.37,94.79,15750000 -10355,SPX,1971-11-03,93.27,95.31,93.27,94.91,14590000 -10356,SPX,1971-11-02,92.8,93.73,91.84,93.18,13330000 -10357,SPX,1971-11-01,94.23,94.43,92.48,92.8,10960000 -10358,SPX,1971-10-29,93.96,94.71,93.28,94.23,11710000 -10359,SPX,1971-10-28,93.79,94.75,92.96,93.96,15530000 -10360,SPX,1971-10-27,94.74,94.99,93.39,93.79,13480000 -10361,SPX,1971-10-26,95.02,95.02,94.38,94.74,13390000 -10362,SPX,1971-10-25,95.57,95.76,94.57,95.1,7340000 -10363,SPX,1971-10-22,95.6,96.83,94.97,95.57,14560000 -10364,SPX,1971-10-21,95.65,96.33,94.59,95.6,14990000 -10365,SPX,1971-10-20,97.0,97.45,95.23,95.65,16340000 -10366,SPX,1971-10-19,97.35,97.66,96.05,97.0,13040000 -10367,SPX,1971-10-18,97.79,98.33,96.98,97.35,10420000 -10368,SPX,1971-10-15,98.13,98.45,97.03,97.79,13120000 -10369,SPX,1971-10-14,99.03,99.25,97.74,98.13,12870000 -10370,SPX,1971-10-13,99.57,100.08,98.61,99.03,13540000 -10371,SPX,1971-10-12,99.21,100.2,98.62,99.57,14340000 -10372,SPX,1971-10-11,99.36,99.62,98.58,99.21,7800000 -10373,SPX,1971-10-08,100.02,100.3,98.87,99.36,13870000 -10374,SPX,1971-10-07,99.82,100.96,99.42,100.02,17780000 -10375,SPX,1971-10-06,99.11,100.13,98.49,99.82,15630000 -10376,SPX,1971-10-05,99.21,99.78,98.34,99.11,12360000 -10377,SPX,1971-10-04,98.93,100.04,98.62,99.21,14570000 -10378,SPX,1971-10-01,98.34,99.49,97.96,98.93,13400000 -10379,SPX,1971-09-30,97.9,98.97,97.48,98.34,13490000 -10380,SPX,1971-09-29,97.88,98.51,97.29,97.9,8580000 -10381,SPX,1971-09-28,97.62,98.55,97.12,97.88,11250000 -10382,SPX,1971-09-27,98.15,98.41,96.97,97.62,10220000 -10383,SPX,1971-09-24,98.38,99.35,97.78,98.15,13460000 -10384,SPX,1971-09-23,98.47,99.12,97.61,98.38,13250000 -10385,SPX,1971-09-22,99.34,99.72,98.15,98.47,14250000 -10386,SPX,1971-09-21,99.68,100.08,98.71,99.34,10640000 -10387,SPX,1971-09-20,99.96,100.4,99.14,99.68,9540000 -10388,SPX,1971-09-17,99.66,100.52,99.26,99.96,11020000 -10389,SPX,1971-09-16,99.77,100.35,99.07,99.66,10550000 -10390,SPX,1971-09-15,99.34,100.24,98.79,99.77,11080000 -10391,SPX,1971-09-14,100.07,100.35,98.99,99.34,11410000 -10392,SPX,1971-09-13,100.42,100.84,99.49,100.07,10000000 -10393,SPX,1971-09-10,100.8,101.01,99.69,100.42,11380000 -10394,SPX,1971-09-09,101.34,101.88,100.38,100.8,15790000 -10395,SPX,1971-09-08,101.15,101.94,100.52,101.34,14230000 -10396,SPX,1971-09-07,100.69,102.25,100.43,101.15,17080000 -10397,SPX,1971-09-03,99.29,100.93,99.1,100.69,14040000 -10398,SPX,1971-09-02,99.07,99.8,98.52,99.29,10690000 -10399,SPX,1971-09-01,99.03,99.84,98.5,99.07,10770000 -10400,SPX,1971-08-31,99.52,99.76,98.32,99.03,10430000 -10401,SPX,1971-08-30,100.48,100.89,99.17,99.52,11140000 -10402,SPX,1971-08-27,100.24,101.22,99.76,100.48,12490000 -10403,SPX,1971-08-26,100.41,101.12,99.4,100.24,13990000 -10404,SPX,1971-08-25,100.4,101.51,99.77,100.41,18280000 -10405,SPX,1971-08-24,99.25,101.02,99.15,100.4,18700000 -10406,SPX,1971-08-23,98.33,99.96,98.09,99.25,13040000 -10407,SPX,1971-08-20,98.16,98.94,97.52,98.33,11890000 -10408,SPX,1971-08-19,98.6,99.07,97.35,98.16,14190000 -10409,SPX,1971-08-18,99.99,100.19,98.06,98.6,20680000 -10410,SPX,1971-08-17,98.76,101.0,98.49,99.99,26790000 -10411,SPX,1971-08-16,97.9,100.96,97.9,98.76,31730000 -10412,SPX,1971-08-13,96.0,96.53,95.19,95.69,9960000 -10413,SPX,1971-08-12,94.81,96.5,94.81,96.0,15910000 -10414,SPX,1971-08-11,93.54,95.06,93.35,94.66,11370000 -10415,SPX,1971-08-10,93.53,94.13,92.81,93.54,9460000 -10416,SPX,1971-08-09,94.25,94.55,93.17,93.53,8110000 -10417,SPX,1971-08-06,94.09,94.91,93.63,94.25,9490000 -10418,SPX,1971-08-05,93.89,94.89,93.33,94.09,12100000 -10419,SPX,1971-08-04,94.51,95.34,93.35,93.89,15410000 -10420,SPX,1971-08-03,95.96,96.11,94.06,94.51,13490000 -10421,SPX,1971-08-02,95.58,96.76,95.22,95.96,11870000 -10422,SPX,1971-07-30,96.02,96.78,95.08,95.58,12970000 -10423,SPX,1971-07-29,97.07,97.22,95.37,96.02,14570000 -10424,SPX,1971-07-28,97.78,98.15,96.51,97.07,13940000 -10425,SPX,1971-07-27,98.14,98.99,97.42,97.78,11560000 -10426,SPX,1971-07-26,98.94,99.47,96.67,98.14,9930000 -10427,SPX,1971-07-23,99.11,99.6,98.26,98.94,12370000 -10428,SPX,1971-07-22,99.28,99.82,98.5,99.11,12570000 -10429,SPX,1971-07-21,99.32,100.0,98.74,99.28,11920000 -10430,SPX,1971-07-20,98.93,100.01,98.6,99.32,12540000 -10431,SPX,1971-07-19,99.11,99.57,98.11,98.93,11430000 -10432,SPX,1971-07-16,99.28,100.35,98.64,99.11,13870000 -10433,SPX,1971-07-15,99.22,100.48,98.76,99.28,13080000 -10434,SPX,1971-07-14,99.5,99.83,98.23,99.22,14360000 -10435,SPX,1971-07-13,100.82,101.06,99.07,99.5,13540000 -10436,SPX,1971-07-12,100.69,101.52,100.19,100.82,12020000 -10437,SPX,1971-07-09,100.34,101.33,99.86,100.69,12640000 -10438,SPX,1971-07-08,100.04,101.03,99.59,100.34,13920000 -10439,SPX,1971-07-07,99.76,100.83,99.25,100.04,14520000 -10440,SPX,1971-07-06,99.78,100.35,99.1,99.76,10440000 -10441,SPX,1971-07-02,99.78,100.31,99.09,99.78,9960000 -10442,SPX,1971-07-01,99.16,100.65,99.16,99.78,13090000 -10443,SPX,1971-06-30,98.82,100.29,98.68,98.7,15410000 -10444,SPX,1971-06-29,97.74,99.39,97.61,98.82,14460000 -10445,SPX,1971-06-28,97.99,98.48,97.02,97.74,9810000 -10446,SPX,1971-06-25,98.13,98.66,97.33,97.99,10580000 -10447,SPX,1971-06-24,98.41,99.0,97.59,98.13,11360000 -10448,SPX,1971-06-23,97.59,98.95,97.36,98.41,12640000 -10449,SPX,1971-06-22,97.87,98.66,96.92,97.59,15200000 -10450,SPX,1971-06-21,98.97,99.18,97.22,97.87,16490000 -10451,SPX,1971-06-18,100.5,100.63,98.65,98.97,15040000 -10452,SPX,1971-06-17,100.52,101.37,99.87,100.5,13980000 -10453,SPX,1971-06-16,100.32,101.29,99.68,100.52,14300000 -10454,SPX,1971-06-15,100.22,101.1,99.45,100.32,13550000 -10455,SPX,1971-06-14,101.07,101.28,99.78,100.22,11530000 -10456,SPX,1971-06-11,100.64,101.71,100.18,101.07,12270000 -10457,SPX,1971-06-10,100.29,101.23,99.78,100.64,12450000 -10458,SPX,1971-06-09,100.32,100.97,99.28,100.29,14250000 -10459,SPX,1971-06-08,101.09,101.5,99.91,100.32,13610000 -10460,SPX,1971-06-07,101.3,102.02,100.55,101.09,13800000 -10461,SPX,1971-06-04,101.01,101.88,100.43,101.3,14400000 -10462,SPX,1971-06-03,100.96,102.07,100.3,101.01,18790000 -10463,SPX,1971-06-02,100.2,101.53,99.89,100.96,17740000 -10464,SPX,1971-06-01,99.63,100.76,99.22,100.2,11930000 -10465,SPX,1971-05-28,99.4,100.17,98.68,99.63,11760000 -10466,SPX,1971-05-27,99.59,100.14,98.78,99.4,12610000 -10467,SPX,1971-05-26,99.47,100.49,98.93,99.59,13550000 -10468,SPX,1971-05-25,100.13,100.39,98.73,99.47,16050000 -10469,SPX,1971-05-24,100.99,101.24,99.72,100.13,12060000 -10470,SPX,1971-05-21,101.31,101.84,100.41,100.99,12090000 -10471,SPX,1971-05-20,101.07,102.17,100.61,101.31,11740000 -10472,SPX,1971-05-19,100.83,101.75,100.3,101.07,17640000 -10473,SPX,1971-05-18,100.69,101.62,99.68,100.83,17640000 -10474,SPX,1971-05-17,102.08,102.08,100.25,100.69,15980000 -10475,SPX,1971-05-14,102.69,103.17,101.65,102.21,16430000 -10476,SPX,1971-05-13,102.9,103.57,101.98,102.69,17640000 -10477,SPX,1971-05-12,102.62,103.57,102.12,102.9,15140000 -10478,SPX,1971-05-11,102.36,103.37,101.5,102.62,17730000 -10479,SPX,1971-05-10,102.87,103.15,101.71,102.36,12810000 -10480,SPX,1971-05-07,103.23,103.5,101.86,102.87,16490000 -10481,SPX,1971-05-06,103.78,104.42,102.8,103.23,19300000 -10482,SPX,1971-05-05,103.79,104.28,102.68,103.78,17270000 -10483,SPX,1971-05-04,103.29,104.36,102.71,103.79,17310000 -10484,SPX,1971-05-03,103.95,104.11,102.37,103.29,16120000 -10485,SPX,1971-04-30,104.63,104.96,103.25,103.95,17490000 -10486,SPX,1971-04-29,104.77,105.58,103.9,104.63,20340000 -10487,SPX,1971-04-28,104.59,105.6,103.85,104.77,24820000 -10488,SPX,1971-04-27,103.94,105.07,103.23,104.59,21250000 -10489,SPX,1971-04-26,104.05,104.83,103.19,103.94,18860000 -10490,SPX,1971-04-23,103.56,104.63,102.79,104.05,20150000 -10491,SPX,1971-04-22,103.36,104.27,102.58,103.56,19270000 -10492,SPX,1971-04-21,103.61,104.16,102.55,103.36,17040000 -10493,SPX,1971-04-20,104.01,104.58,103.06,103.61,17880000 -10494,SPX,1971-04-19,103.49,104.63,103.09,104.01,17730000 -10495,SPX,1971-04-16,103.52,104.18,102.68,103.49,18280000 -10496,SPX,1971-04-15,103.37,104.4,102.76,103.52,22540000 -10497,SPX,1971-04-14,102.98,104.01,102.28,103.37,19440000 -10498,SPX,1971-04-13,102.88,103.96,102.25,102.98,23200000 -10499,SPX,1971-04-12,102.1,103.54,101.75,102.88,19410000 -10500,SPX,1971-04-08,101.98,102.86,101.3,102.1,17590000 -10501,SPX,1971-04-07,101.51,102.87,101.13,101.98,22270000 -10502,SPX,1971-04-06,100.79,102.11,100.3,101.51,19990000 -10503,SPX,1971-04-05,100.56,101.41,99.88,100.79,16040000 -10504,SPX,1971-04-02,100.39,101.23,99.86,100.56,14520000 -10505,SPX,1971-04-01,100.31,100.99,99.63,100.39,13470000 -10506,SPX,1971-03-31,100.26,101.05,99.69,100.31,17610000 -10507,SPX,1971-03-30,100.03,100.86,99.41,100.26,15430000 -10508,SPX,1971-03-29,99.95,100.74,99.36,100.03,13650000 -10509,SPX,1971-03-26,99.61,100.65,99.18,99.95,15560000 -10510,SPX,1971-03-25,99.62,100.03,98.36,99.61,15870000 -10511,SPX,1971-03-24,100.28,100.63,99.15,99.62,15770000 -10512,SPX,1971-03-23,100.62,101.06,99.62,100.28,16470000 -10513,SPX,1971-03-22,101.01,101.46,100.08,100.62,14290000 -10514,SPX,1971-03-19,101.19,101.74,100.35,101.01,15150000 -10515,SPX,1971-03-18,101.12,102.03,100.43,101.19,17910000 -10516,SPX,1971-03-17,101.21,101.66,99.98,101.12,17070000 -10517,SPX,1971-03-16,100.71,101.94,100.36,101.21,22270000 -10518,SPX,1971-03-15,99.57,101.15,99.12,100.71,18920000 -10519,SPX,1971-03-12,99.39,100.09,98.64,99.57,14680000 -10520,SPX,1971-03-11,99.3,100.29,98.57,99.39,19830000 -10521,SPX,1971-03-10,99.46,100.1,98.63,99.3,17220000 -10522,SPX,1971-03-09,99.38,100.31,98.72,99.46,20490000 -10523,SPX,1971-03-08,98.96,99.44,98.42,99.38,19340000 -10524,SPX,1971-03-05,97.92,99.49,97.82,98.96,22430000 -10525,SPX,1971-03-04,96.95,98.38,96.9,97.92,17350000 -10526,SPX,1971-03-03,96.98,97.54,96.3,96.95,14680000 -10527,SPX,1971-03-02,97.0,97.6,96.32,96.98,14870000 -10528,SPX,1971-03-01,96.75,97.48,96.11,97.0,13020000 -10529,SPX,1971-02-26,96.96,97.54,95.84,96.75,17250000 -10530,SPX,1971-02-25,96.73,97.71,96.08,96.96,16200000 -10531,SPX,1971-02-24,96.09,97.34,95.86,96.73,15930000 -10532,SPX,1971-02-23,95.72,96.67,94.92,96.09,15080000 -10533,SPX,1971-02-22,96.65,96.65,94.97,95.72,15840000 -10534,SPX,1971-02-19,97.56,97.79,96.25,96.74,17860000 -10535,SPX,1971-02-18,98.2,98.6,96.96,97.56,16650000 -10536,SPX,1971-02-17,98.66,99.32,97.32,98.2,18720000 -10537,SPX,1971-02-16,98.43,99.59,97.85,98.66,21350000 -10538,SPX,1971-02-12,97.91,98.96,97.56,98.43,18470000 -10539,SPX,1971-02-11,97.39,98.49,96.99,97.91,19260000 -10540,SPX,1971-02-10,97.51,97.97,96.23,97.39,19040000 -10541,SPX,1971-02-09,97.45,98.5,96.9,97.51,28250000 -10542,SPX,1971-02-08,96.93,98.04,96.13,97.45,25590000 -10543,SPX,1971-02-05,96.62,97.58,95.84,96.93,20480000 -10544,SPX,1971-02-04,96.63,97.26,95.69,96.62,20860000 -10545,SPX,1971-02-03,96.43,97.19,95.58,96.63,21680000 -10546,SPX,1971-02-02,96.42,97.19,95.6,96.43,22030000 -10547,SPX,1971-02-01,95.88,97.05,95.38,96.42,20650000 -10548,SPX,1971-01-29,95.21,96.49,94.79,95.88,20960000 -10549,SPX,1971-01-28,94.89,95.78,94.12,95.21,18840000 -10550,SPX,1971-01-27,95.59,95.78,93.96,94.89,20640000 -10551,SPX,1971-01-26,95.28,96.36,94.69,95.59,21380000 -10552,SPX,1971-01-25,94.88,95.93,94.16,95.28,19050000 -10553,SPX,1971-01-22,94.19,95.53,93.96,94.88,21680000 -10554,SPX,1971-01-21,93.78,94.69,93.15,94.19,19060000 -10555,SPX,1971-01-20,93.76,94.53,93.07,93.78,18330000 -10556,SPX,1971-01-19,93.41,94.28,92.85,93.76,15800000 -10557,SPX,1971-01-18,93.03,94.11,92.63,93.41,15400000 -10558,SPX,1971-01-15,92.8,93.94,92.25,93.03,18010000 -10559,SPX,1971-01-14,92.56,93.36,91.67,92.8,17600000 -10560,SPX,1971-01-13,92.72,93.66,91.88,92.56,19070000 -10561,SPX,1971-01-12,91.98,93.28,91.63,92.72,17820000 -10562,SPX,1971-01-11,92.19,92.67,90.99,91.98,14720000 -10563,SPX,1971-01-08,92.38,93.02,91.6,92.19,14100000 -10564,SPX,1971-01-07,92.35,93.26,91.75,92.38,16460000 -10565,SPX,1971-01-06,91.8,93.0,91.5,92.35,16960000 -10566,SPX,1971-01-05,91.15,92.28,90.69,91.8,12600000 -10567,SPX,1971-01-04,92.15,92.19,90.64,91.15,10010000 -10568,SPX,1970-12-31,92.27,92.79,91.36,92.15,13390000 -10569,SPX,1970-12-30,92.08,92.99,91.6,92.27,19140000 -10570,SPX,1970-12-29,91.09,92.38,90.73,92.08,17750000 -10571,SPX,1970-12-28,90.61,91.49,90.28,91.09,12290000 -10572,SPX,1970-12-24,90.1,91.08,89.81,90.61,12140000 -10573,SPX,1970-12-23,90.04,90.86,89.35,90.1,15400000 -10574,SPX,1970-12-22,89.94,90.84,89.35,90.04,14510000 -10575,SPX,1970-12-21,90.22,90.77,89.36,89.94,12690000 -10576,SPX,1970-12-18,90.04,90.77,89.42,90.22,14360000 -10577,SPX,1970-12-17,89.72,90.61,89.31,90.04,13660000 -10578,SPX,1970-12-16,89.66,90.22,88.77,89.72,14240000 -10579,SPX,1970-12-15,89.8,90.32,88.93,89.66,13420000 -10580,SPX,1970-12-14,90.26,90.81,89.28,89.8,13810000 -10581,SPX,1970-12-11,89.92,90.93,89.44,90.26,15790000 -10582,SPX,1970-12-10,89.54,90.87,89.01,89.92,14610000 -10583,SPX,1970-12-09,89.47,90.03,88.48,89.54,13550000 -10584,SPX,1970-12-08,89.94,90.47,88.87,89.47,14370000 -10585,SPX,1970-12-07,89.46,90.39,88.76,89.94,15530000 -10586,SPX,1970-12-04,88.9,89.89,88.12,89.46,15980000 -10587,SPX,1970-12-03,88.48,89.87,88.11,88.9,20480000 -10588,SPX,1970-12-02,87.47,88.83,86.72,88.48,17960000 -10589,SPX,1970-12-01,87.2,88.61,86.11,87.47,20170000 -10590,SPX,1970-11-30,85.93,87.6,85.79,87.2,17700000 -10591,SPX,1970-11-27,85.09,86.21,84.67,85.93,10130000 -10592,SPX,1970-11-25,84.78,85.7,84.35,85.09,13490000 -10593,SPX,1970-11-24,84.24,85.18,83.59,84.78,12560000 -10594,SPX,1970-11-23,83.72,84.92,83.47,84.24,12720000 -10595,SPX,1970-11-20,82.91,84.06,82.49,83.72,10920000 -10596,SPX,1970-11-19,82.79,83.48,82.23,82.91,9280000 -10597,SPX,1970-11-18,83.47,83.53,82.41,82.79,9850000 -10598,SPX,1970-11-17,83.24,84.17,82.81,83.47,9450000 -10599,SPX,1970-11-16,83.37,83.75,82.34,83.24,9160000 -10600,SPX,1970-11-13,84.15,84.33,82.92,83.37,11890000 -10601,SPX,1970-11-12,85.03,85.54,83.81,84.15,12520000 -10602,SPX,1970-11-11,84.79,86.24,84.69,85.03,13520000 -10603,SPX,1970-11-10,84.67,85.69,84.18,84.79,12030000 -10604,SPX,1970-11-09,84.22,85.27,83.82,84.67,10890000 -10605,SPX,1970-11-06,84.1,84.73,83.55,84.22,9970000 -10606,SPX,1970-11-05,84.39,84.79,83.53,84.1,10800000 -10607,SPX,1970-11-04,84.22,85.26,83.82,84.39,12180000 -10608,SPX,1970-11-03,83.51,84.77,83.21,84.22,11760000 -10609,SPX,1970-11-02,83.25,83.99,82.66,83.51,9470000 -10610,SPX,1970-10-30,83.36,83.8,82.52,83.25,10520000 -10611,SPX,1970-10-29,83.43,84.1,82.82,83.36,10440000 -10612,SPX,1970-10-28,83.12,83.81,82.29,83.43,10660000 -10613,SPX,1970-10-27,83.31,83.73,82.52,83.12,9680000 -10614,SPX,1970-10-26,83.77,84.26,82.89,83.31,9200000 -10615,SPX,1970-10-23,83.38,84.3,82.91,83.77,10270000 -10616,SPX,1970-10-22,83.66,84.04,82.77,83.38,9000000 -10617,SPX,1970-10-21,83.64,84.72,83.21,83.66,11330000 -10618,SPX,1970-10-20,83.15,84.19,82.62,83.64,10630000 -10619,SPX,1970-10-19,84.28,84.29,82.81,83.15,9890000 -10620,SPX,1970-10-16,84.65,85.21,83.83,84.28,11300000 -10621,SPX,1970-10-15,84.19,85.28,83.82,84.65,11250000 -10622,SPX,1970-10-14,84.06,84.83,83.42,84.19,9920000 -10623,SPX,1970-10-13,84.17,84.7,83.24,84.06,9500000 -10624,SPX,1970-10-12,85.05,85.05,83.58,84.17,8570000 -10625,SPX,1970-10-09,85.95,86.25,84.54,85.08,13980000 -10626,SPX,1970-10-08,86.89,87.37,85.55,85.95,14500000 -10627,SPX,1970-10-07,86.85,87.47,85.55,86.89,15610000 -10628,SPX,1970-10-06,86.47,87.75,86.04,86.85,20240000 -10629,SPX,1970-10-05,85.16,86.99,85.01,86.47,19760000 -10630,SPX,1970-10-02,84.32,85.56,84.06,85.16,15420000 -10631,SPX,1970-10-01,84.3,84.7,83.46,84.32,9700000 -10632,SPX,1970-09-30,83.86,84.99,82.78,84.3,14830000 -10633,SPX,1970-09-29,83.91,84.57,83.11,83.86,17880000 -10634,SPX,1970-09-28,82.83,84.56,82.61,83.91,14390000 -10635,SPX,1970-09-25,81.66,83.6,81.41,82.83,20470000 -10636,SPX,1970-09-24,81.91,82.24,80.82,81.66,21340000 -10637,SPX,1970-09-23,81.86,83.15,81.52,81.91,16940000 -10638,SPX,1970-09-22,81.91,82.24,80.82,81.86,12110000 -10639,SPX,1970-09-21,82.62,83.15,81.52,81.91,12540000 -10640,SPX,1970-09-18,82.29,83.5,81.77,82.62,15900000 -10641,SPX,1970-09-17,81.79,83.09,81.51,82.29,15530000 -10642,SPX,1970-09-16,81.36,82.57,80.61,81.79,12090000 -10643,SPX,1970-09-15,82.07,82.11,80.75,81.36,9830000 -10644,SPX,1970-09-14,82.52,83.13,81.43,82.07,11900000 -10645,SPX,1970-09-11,82.3,83.19,81.81,82.52,12140000 -10646,SPX,1970-09-10,82.79,82.98,81.62,82.3,11900000 -10647,SPX,1970-09-09,83.04,83.78,81.9,82.79,16250000 -10648,SPX,1970-09-08,82.83,83.69,81.48,83.04,17110000 -10649,SPX,1970-09-04,82.09,83.42,81.79,82.83,15360000 -10650,SPX,1970-09-03,80.96,82.63,80.88,82.09,14110000 -10651,SPX,1970-09-02,80.95,81.35,79.95,80.96,9710000 -10652,SPX,1970-09-01,81.52,81.8,80.43,80.95,10960000 -10653,SPX,1970-08-31,81.86,82.33,80.95,81.52,10740000 -10654,SPX,1970-08-28,81.08,82.47,80.69,81.86,13820000 -10655,SPX,1970-08-27,81.21,81.91,80.13,81.08,12440000 -10656,SPX,1970-08-26,81.12,82.26,80.6,81.21,15970000 -10657,SPX,1970-08-25,80.99,81.81,79.69,81.12,17520000 -10658,SPX,1970-08-24,79.41,81.62,79.41,80.99,18910000 -10659,SPX,1970-08-21,77.84,79.6,77.46,79.24,13420000 -10660,SPX,1970-08-20,76.96,77.99,76.3,77.84,10170000 -10661,SPX,1970-08-19,76.2,77.58,76.01,76.96,9870000 -10662,SPX,1970-08-18,75.33,76.79,75.3,76.2,9500000 -10663,SPX,1970-08-17,75.18,75.79,74.52,75.33,6940000 -10664,SPX,1970-08-14,74.76,75.74,74.39,75.18,7850000 -10665,SPX,1970-08-13,75.42,75.69,74.13,74.76,8640000 -10666,SPX,1970-08-12,75.82,76.24,75.04,75.42,7440000 -10667,SPX,1970-08-11,76.2,76.33,75.16,75.82,7330000 -10668,SPX,1970-08-10,77.28,77.4,75.72,76.2,7580000 -10669,SPX,1970-08-07,77.08,78.09,76.46,77.28,9370000 -10670,SPX,1970-08-06,77.18,77.68,76.39,77.08,7560000 -10671,SPX,1970-08-05,77.19,77.86,76.59,77.18,7660000 -10672,SPX,1970-08-04,77.02,77.56,76.12,77.19,8310000 -10673,SPX,1970-08-03,78.05,78.24,76.56,77.02,7650000 -10674,SPX,1970-07-31,78.07,79.03,77.44,78.05,11640000 -10675,SPX,1970-07-30,78.04,78.66,77.36,78.07,10430000 -10676,SPX,1970-07-29,77.77,78.81,77.28,78.04,12580000 -10677,SPX,1970-07-28,77.65,78.35,76.96,77.77,9040000 -10678,SPX,1970-07-27,77.82,78.27,77.07,77.65,7460000 -10679,SPX,1970-07-24,78.0,78.48,76.96,77.82,9520000 -10680,SPX,1970-07-23,77.03,78.51,76.46,78.0,12460000 -10681,SPX,1970-07-22,76.98,78.2,76.22,77.03,12460000 -10682,SPX,1970-07-21,77.79,77.94,76.39,76.98,9940000 -10683,SPX,1970-07-20,77.69,78.72,77.04,77.79,11660000 -10684,SPX,1970-07-17,76.37,78.23,76.37,77.69,13870000 -10685,SPX,1970-07-16,75.23,77.09,75.12,76.34,12200000 -10686,SPX,1970-07-15,74.42,75.68,74.06,75.23,8860000 -10687,SPX,1970-07-14,74.55,75.04,73.78,74.42,7360000 -10688,SPX,1970-07-13,74.45,75.37,73.83,74.55,7450000 -10689,SPX,1970-07-10,74.06,75.21,73.49,74.45,10160000 -10690,SPX,1970-07-09,73.0,74.77,72.88,74.06,12820000 -10691,SPX,1970-07-08,71.23,73.3,70.99,73.0,10970000 -10692,SPX,1970-07-07,71.78,72.32,70.69,71.23,10470000 -10693,SPX,1970-07-06,72.92,73.12,71.38,71.78,9340000 -10694,SPX,1970-07-02,72.94,73.92,72.43,72.92,8440000 -10695,SPX,1970-07-01,72.72,73.66,72.11,72.94,8610000 -10696,SPX,1970-06-30,72.89,73.89,72.25,72.72,9280000 -10697,SPX,1970-06-29,73.47,73.86,72.34,72.89,8770000 -10698,SPX,1970-06-26,74.02,74.68,73.09,73.47,9160000 -10699,SPX,1970-06-25,73.97,74.93,73.3,74.02,8200000 -10700,SPX,1970-06-24,74.76,75.42,73.4,73.97,12630000 -10701,SPX,1970-06-23,76.64,76.83,74.52,74.76,10790000 -10702,SPX,1970-06-22,77.05,77.43,75.61,76.64,8700000 -10703,SPX,1970-06-19,76.51,78.05,76.31,77.05,10980000 -10704,SPX,1970-06-18,76.0,77.17,74.99,76.51,8870000 -10705,SPX,1970-06-17,76.15,78.04,75.63,76.0,9870000 -10706,SPX,1970-06-16,74.58,76.76,74.21,76.15,11330000 -10707,SPX,1970-06-15,73.88,75.27,73.67,74.58,6920000 -10708,SPX,1970-06-12,74.45,74.84,73.25,73.88,8890000 -10709,SPX,1970-06-11,75.48,75.52,73.96,74.45,7770000 -10710,SPX,1970-06-10,76.25,76.62,74.92,75.48,7240000 -10711,SPX,1970-06-09,76.29,79.96,75.58,76.25,7050000 -10712,SPX,1970-06-08,76.17,77.37,75.3,76.29,8040000 -10713,SPX,1970-06-05,77.36,77.48,75.25,76.17,12450000 -10714,SPX,1970-06-04,78.52,79.42,76.99,77.36,14380000 -10715,SPX,1970-06-03,77.84,79.22,76.97,78.52,16600000 -10716,SPX,1970-06-02,77.84,78.73,76.51,77.84,13480000 -10717,SPX,1970-06-01,76.55,78.4,75.84,77.84,15020000 -10718,SPX,1970-05-29,74.61,76.92,73.53,76.55,14630000 -10719,SPX,1970-05-28,72.77,75.44,72.59,74.61,18910000 -10720,SPX,1970-05-27,69.37,73.22,69.37,72.77,17460000 -10721,SPX,1970-05-26,70.25,71.17,68.61,69.29,17030000 -10722,SPX,1970-05-25,72.16,72.16,69.92,70.25,12660000 -10723,SPX,1970-05-22,72.16,73.42,71.42,72.25,12170000 -10724,SPX,1970-05-21,73.51,73.51,70.94,72.16,16710000 -10725,SPX,1970-05-20,75.35,75.35,73.25,73.52,13020000 -10726,SPX,1970-05-19,76.96,77.2,75.21,75.46,9480000 -10727,SPX,1970-05-18,76.9,77.68,76.07,76.96,8280000 -10728,SPX,1970-05-15,75.44,77.42,74.59,76.9,14570000 -10729,SPX,1970-05-14,76.53,76.64,74.03,75.44,13920000 -10730,SPX,1970-05-13,77.75,77.75,75.92,76.53,10720000 -10731,SPX,1970-05-12,78.6,79.15,77.06,77.85,10850000 -10732,SPX,1970-05-11,79.44,79.72,78.29,78.6,6650000 -10733,SPX,1970-05-08,79.83,80.15,78.71,79.44,6930000 -10734,SPX,1970-05-07,79.47,80.6,78.89,79.83,9530000 -10735,SPX,1970-05-06,78.6,80.91,78.23,79.47,14380000 -10736,SPX,1970-05-05,79.37,79.83,78.02,78.6,10580000 -10737,SPX,1970-05-04,81.28,81.28,78.85,79.37,11450000 -10738,SPX,1970-05-01,81.52,82.32,80.27,81.44,8290000 -10739,SPX,1970-04-30,81.81,82.57,80.76,81.52,9880000 -10740,SPX,1970-04-29,80.27,83.23,79.31,81.81,15800000 -10741,SPX,1970-04-28,81.46,82.16,79.86,80.27,12620000 -10742,SPX,1970-04-27,82.77,83.08,81.08,81.46,10240000 -10743,SPX,1970-04-24,83.04,83.62,81.96,82.77,10410000 -10744,SPX,1970-04-23,84.27,84.3,82.61,83.04,11050000 -10745,SPX,1970-04-22,85.38,85.51,83.84,84.27,10780000 -10746,SPX,1970-04-21,85.83,86.54,84.99,85.38,8490000 -10747,SPX,1970-04-20,85.67,86.36,84.99,85.83,8280000 -10748,SPX,1970-04-17,85.88,86.36,84.75,85.67,10990000 -10749,SPX,1970-04-16,86.73,87.13,85.51,85.88,10250000 -10750,SPX,1970-04-15,86.89,87.71,86.53,86.73,9410000 -10751,SPX,1970-04-14,87.64,87.73,86.01,86.89,10840000 -10752,SPX,1970-04-13,88.24,88.67,87.15,87.64,8810000 -10753,SPX,1970-04-10,88.53,89.14,87.82,88.24,10020000 -10754,SPX,1970-04-09,88.49,89.32,87.96,88.53,9060000 -10755,SPX,1970-04-08,88.52,89.09,87.83,88.49,9070000 -10756,SPX,1970-04-07,88.76,89.31,87.94,88.52,8490000 -10757,SPX,1970-04-06,89.39,89.61,88.15,88.76,8380000 -10758,SPX,1970-04-03,89.79,90.16,88.81,89.39,9920000 -10759,SPX,1970-04-02,90.07,90.7,89.28,89.79,10520000 -10760,SPX,1970-04-01,89.63,90.62,89.3,90.07,9810000 -10761,SPX,1970-03-31,89.63,90.17,88.85,89.63,8370000 -10762,SPX,1970-03-30,89.92,90.41,88.91,89.63,9600000 -10763,SPX,1970-03-26,89.77,90.65,89.18,89.92,11350000 -10764,SPX,1970-03-25,88.11,91.07,88.11,89.77,17500000 -10765,SPX,1970-03-24,86.99,88.43,86.9,87.98,8840000 -10766,SPX,1970-03-23,87.06,87.64,86.19,86.99,7330000 -10767,SPX,1970-03-20,87.42,87.77,86.43,87.06,7910000 -10768,SPX,1970-03-19,87.54,88.2,86.88,87.42,8930000 -10769,SPX,1970-03-18,87.29,88.28,86.93,87.54,9790000 -10770,SPX,1970-03-17,86.91,87.86,86.36,87.29,9090000 -10771,SPX,1970-03-16,87.86,87.97,86.39,86.91,8910000 -10772,SPX,1970-03-13,88.33,89.43,87.29,87.86,9560000 -10773,SPX,1970-03-12,88.69,89.09,87.68,88.33,9140000 -10774,SPX,1970-03-11,88.75,89.58,88.11,88.69,9180000 -10775,SPX,1970-03-10,88.51,89.41,87.89,88.75,9450000 -10776,SPX,1970-03-09,89.43,89.43,87.94,88.51,9760000 -10777,SPX,1970-03-06,90.0,90.36,88.84,89.44,10980000 -10778,SPX,1970-03-05,90.04,90.99,89.38,90.0,11370000 -10779,SPX,1970-03-04,90.23,91.05,89.32,90.04,11850000 -10780,SPX,1970-03-03,89.71,90.67,88.96,90.23,11700000 -10781,SPX,1970-03-02,89.5,90.8,88.92,89.71,12270000 -10782,SPX,1970-02-27,88.9,90.33,88.42,89.5,12890000 -10783,SPX,1970-02-26,89.35,89.63,87.63,88.9,11540000 -10784,SPX,1970-02-25,87.99,89.8,87.11,89.35,13210000 -10785,SPX,1970-02-24,88.03,88.91,87.28,87.99,10810000 -10786,SPX,1970-02-20,87.76,88.74,86.87,88.03,10790000 -10787,SPX,1970-02-19,87.44,88.7,86.94,87.76,12890000 -10788,SPX,1970-02-18,86.37,88.07,86.19,87.44,11950000 -10789,SPX,1970-02-17,86.47,87.08,85.57,86.37,10140000 -10790,SPX,1970-02-16,86.54,87.3,85.8,86.47,19780000 -10791,SPX,1970-02-13,86.73,87.3,85.71,86.54,11060000 -10792,SPX,1970-02-12,86.94,87.54,85.93,86.73,10010000 -10793,SPX,1970-02-11,86.1,87.38,85.3,86.94,12260000 -10794,SPX,1970-02-10,87.01,87.4,85.58,86.1,10110000 -10795,SPX,1970-02-09,86.33,87.85,86.16,87.01,10830000 -10796,SPX,1970-02-06,85.9,86.88,85.23,86.33,10150000 -10797,SPX,1970-02-05,86.24,86.62,84.95,85.9,9430000 -10798,SPX,1970-02-04,86.77,87.66,85.59,86.24,11040000 -10799,SPX,1970-02-03,85.75,87.54,84.64,86.77,16050000 -10800,SPX,1970-02-02,85.02,86.76,84.76,85.75,13440000 -10801,SPX,1970-01-30,85.69,86.33,84.42,85.02,12320000 -10802,SPX,1970-01-29,86.79,87.09,85.02,85.69,12210000 -10803,SPX,1970-01-28,87.62,88.24,86.44,86.79,10510000 -10804,SPX,1970-01-27,88.17,88.54,86.92,87.62,9630000 -10805,SPX,1970-01-26,89.23,89.23,87.49,88.17,10670000 -10806,SPX,1970-01-23,90.04,90.45,88.74,89.37,11000000 -10807,SPX,1970-01-22,89.95,90.8,89.2,90.04,11050000 -10808,SPX,1970-01-21,89.83,90.61,89.2,89.95,9880000 -10809,SPX,1970-01-20,89.65,90.45,88.64,89.83,11050000 -10810,SPX,1970-01-19,90.72,90.72,89.14,89.65,9500000 -10811,SPX,1970-01-16,91.68,92.49,90.36,90.92,11940000 -10812,SPX,1970-01-15,91.65,92.35,90.73,91.68,11120000 -10813,SPX,1970-01-14,91.92,92.4,90.88,91.65,10380000 -10814,SPX,1970-01-13,91.7,92.61,90.99,91.92,9870000 -10815,SPX,1970-01-12,92.4,92.67,91.2,91.7,8900000 -10816,SPX,1970-01-09,92.68,93.25,91.82,92.4,9380000 -10817,SPX,1970-01-08,92.63,93.47,91.99,92.68,10670000 -10818,SPX,1970-01-07,92.82,93.38,91.93,92.63,10010000 -10819,SPX,1970-01-06,93.46,93.81,92.13,92.82,11460000 -10820,SPX,1970-01-05,93.0,94.25,92.53,93.46,11490000 -10821,SPX,1970-01-02,92.06,93.54,91.79,93.0,8050000 -10822,SPX,1969-12-31,91.6,92.94,91.15,92.06,19380000 -10823,SPX,1969-12-30,91.25,92.2,90.47,91.6,15790000 -10824,SPX,1969-12-29,91.89,92.49,90.66,91.25,12500000 -10825,SPX,1969-12-26,91.18,92.3,90.94,91.89,6750000 -10826,SPX,1969-12-24,90.23,91.89,89.93,91.18,11670000 -10827,SPX,1969-12-23,90.58,91.13,89.4,90.23,13890000 -10828,SPX,1969-12-22,91.38,92.03,90.1,90.58,12680000 -10829,SPX,1969-12-19,90.61,92.34,90.33,91.38,15420000 -10830,SPX,1969-12-18,89.2,91.15,88.62,90.61,15950000 -10831,SPX,1969-12-17,89.72,90.32,88.94,89.2,12840000 -10832,SPX,1969-12-16,90.54,91.05,89.23,89.72,11880000 -10833,SPX,1969-12-15,90.81,91.42,89.96,90.54,11100000 -10834,SPX,1969-12-12,90.52,91.67,90.05,90.81,11630000 -10835,SPX,1969-12-11,90.48,91.37,89.74,90.52,10430000 -10836,SPX,1969-12-10,90.55,91.22,89.33,90.48,12590000 -10837,SPX,1969-12-09,90.84,91.79,89.93,90.55,12290000 -10838,SPX,1969-12-08,91.73,92.05,90.29,90.84,9990000 -10839,SPX,1969-12-05,91.95,92.91,91.14,91.73,11150000 -10840,SPX,1969-12-04,91.65,92.45,90.36,91.95,13230000 -10841,SPX,1969-12-03,92.65,93.05,91.25,91.65,11300000 -10842,SPX,1969-12-02,93.22,93.54,91.95,92.65,9940000 -10843,SPX,1969-12-01,93.81,94.47,92.78,93.22,9950000 -10844,SPX,1969-11-28,93.27,94.41,92.88,93.81,8550000 -10845,SPX,1969-11-26,92.94,93.85,92.24,93.27,10630000 -10846,SPX,1969-11-25,93.24,94.17,92.38,92.94,11560000 -10847,SPX,1969-11-24,94.32,94.43,92.63,93.24,10940000 -10848,SPX,1969-11-21,94.91,95.34,93.87,94.32,9840000 -10849,SPX,1969-11-20,95.9,95.94,94.12,94.91,12010000 -10850,SPX,1969-11-19,96.39,96.95,95.36,95.9,11240000 -10851,SPX,1969-11-18,96.41,97.0,95.57,96.39,11010000 -10852,SPX,1969-11-17,97.07,97.36,95.82,96.41,10120000 -10853,SPX,1969-11-14,97.42,97.44,96.36,97.07,10580000 -10854,SPX,1969-11-13,97.89,98.34,96.54,97.42,12090000 -10855,SPX,1969-11-12,98.07,98.72,97.28,97.89,12480000 -10856,SPX,1969-11-11,98.33,98.79,97.45,98.07,10080000 -10857,SPX,1969-11-10,98.26,99.23,97.65,98.33,12490000 -10858,SPX,1969-11-07,97.67,99.01,97.18,98.26,13280000 -10859,SPX,1969-11-06,97.64,98.31,96.8,97.67,11110000 -10860,SPX,1969-11-05,97.21,98.39,96.75,97.64,12110000 -10861,SPX,1969-11-04,97.15,97.82,95.84,97.21,12340000 -10862,SPX,1969-11-03,97.12,97.82,96.19,97.15,11140000 -10863,SPX,1969-10-31,96.93,98.03,96.33,97.12,13100000 -10864,SPX,1969-10-30,96.81,97.47,95.61,96.93,12820000 -10865,SPX,1969-10-29,97.66,97.92,96.26,96.81,12380000 -10866,SPX,1969-10-28,97.97,98.55,97.02,97.66,12410000 -10867,SPX,1969-10-27,98.12,98.78,97.49,97.97,12160000 -10868,SPX,1969-10-24,97.46,98.83,96.97,98.12,15430000 -10869,SPX,1969-10-23,97.83,98.39,96.46,97.46,14780000 -10870,SPX,1969-10-22,97.2,98.61,96.56,97.83,19320000 -10871,SPX,1969-10-21,96.46,97.84,95.86,97.2,16460000 -10872,SPX,1969-10-20,96.26,97.17,95.29,96.46,13540000 -10873,SPX,1969-10-17,96.37,97.24,95.38,96.26,13740000 -10874,SPX,1969-10-16,95.72,97.54,95.05,96.37,19500000 -10875,SPX,1969-10-15,95.7,96.56,94.65,95.72,15740000 -10876,SPX,1969-10-14,94.55,96.53,94.32,95.7,19950000 -10877,SPX,1969-10-13,93.56,94.86,93.2,94.55,13620000 -10878,SPX,1969-10-10,93.03,94.19,92.6,93.56,12210000 -10879,SPX,1969-10-09,92.67,93.55,91.75,93.03,10420000 -10880,SPX,1969-10-08,93.09,93.56,92.04,92.67,10370000 -10881,SPX,1969-10-07,93.38,94.03,92.59,93.09,10050000 -10882,SPX,1969-10-06,93.19,93.99,92.5,93.38,9180000 -10883,SPX,1969-10-03,93.24,94.39,92.65,93.19,12410000 -10884,SPX,1969-10-02,92.52,93.63,91.66,93.24,11430000 -10885,SPX,1969-10-01,93.12,93.51,92.12,92.52,9090000 -10886,SPX,1969-09-30,93.41,94.05,92.55,93.12,9180000 -10887,SPX,1969-09-29,94.16,94.45,92.62,93.41,10170000 -10888,SPX,1969-09-26,94.77,95.23,93.53,94.16,9680000 -10889,SPX,1969-09-25,95.5,95.92,94.28,94.77,10690000 -10890,SPX,1969-09-24,95.63,96.2,94.75,95.5,11320000 -10891,SPX,1969-09-23,95.63,96.62,94.86,95.63,13030000 -10892,SPX,1969-09-22,95.19,96.13,94.58,95.63,9280000 -10893,SPX,1969-09-19,94.9,95.92,94.35,95.19,12270000 -10894,SPX,1969-09-18,94.76,95.53,94.05,94.9,11170000 -10895,SPX,1969-09-17,94.95,95.7,94.04,94.76,10980000 -10896,SPX,1969-09-16,94.87,95.73,94.06,94.95,11160000 -10897,SPX,1969-09-15,94.13,95.61,93.73,94.87,10680000 -10898,SPX,1969-09-12,94.22,95.04,93.26,94.13,10800000 -10899,SPX,1969-09-11,94.95,95.77,93.72,94.22,12370000 -10900,SPX,1969-09-10,93.38,95.35,93.23,94.95,11490000 -10901,SPX,1969-09-09,92.7,93.94,91.77,93.38,10980000 -10902,SPX,1969-09-08,93.64,93.76,92.35,92.7,8310000 -10903,SPX,1969-09-05,94.2,94.51,93.09,93.64,8890000 -10904,SPX,1969-09-04,94.98,95.2,93.66,94.2,9380000 -10905,SPX,1969-09-03,95.54,96.11,94.38,94.98,8760000 -10906,SPX,1969-09-02,95.51,96.31,94.85,95.54,8560000 -10907,SPX,1969-08-29,94.89,95.51,94.46,95.51,8850000 -10908,SPX,1969-08-28,94.49,95.38,94.04,94.89,7730000 -10909,SPX,1969-08-27,94.3,95.16,93.76,94.49,9100000 -10910,SPX,1969-08-26,94.93,95.04,93.65,94.3,8910000 -10911,SPX,1969-08-25,95.92,96.13,94.52,94.93,8410000 -10912,SPX,1969-08-22,95.35,96.43,94.91,95.92,10140000 -10913,SPX,1969-08-21,95.07,95.87,94.56,95.35,8420000 -10914,SPX,1969-08-20,95.07,95.64,94.25,95.07,9680000 -10915,SPX,1969-08-19,94.57,95.18,93.95,95.07,12640000 -10916,SPX,1969-08-18,94.0,95.0,93.51,94.57,9420000 -10917,SPX,1969-08-15,93.34,94.5,92.92,94.0,10210000 -10918,SPX,1969-08-14,92.7,93.87,92.32,93.34,9690000 -10919,SPX,1969-08-13,92.63,93.26,91.48,92.7,9910000 -10920,SPX,1969-08-12,93.36,93.66,92.19,92.63,7870000 -10921,SPX,1969-08-11,93.94,94.24,92.77,93.36,6680000 -10922,SPX,1969-08-08,93.99,94.63,93.29,93.94,8760000 -10923,SPX,1969-08-07,93.92,94.77,93.17,93.99,9450000 -10924,SPX,1969-08-06,93.41,94.76,93.02,93.92,11100000 -10925,SPX,1969-08-05,92.99,94.02,92.13,93.41,8940000 -10926,SPX,1969-08-04,93.47,94.42,92.29,92.99,10700000 -10927,SPX,1969-08-01,91.92,94.19,91.92,93.47,15070000 -10928,SPX,1969-07-31,89.96,92.4,89.96,91.83,14160000 -10929,SPX,1969-07-30,89.48,90.82,88.04,89.93,15580000 -10930,SPX,1969-07-29,90.21,91.56,89.06,89.48,13630000 -10931,SPX,1969-07-28,91.91,91.91,89.83,90.21,11800000 -10932,SPX,1969-07-25,92.8,93.28,91.54,92.06,9800000 -10933,SPX,1969-07-24,93.12,93.87,92.29,92.8,9750000 -10934,SPX,1969-07-23,93.52,93.99,92.07,93.12,11680000 -10935,SPX,1969-07-22,94.95,95.45,93.15,93.52,9780000 -10936,SPX,1969-07-18,95.76,95.84,94.18,94.95,8590000 -10937,SPX,1969-07-17,95.18,96.71,95.07,95.76,10450000 -10938,SPX,1969-07-16,94.24,95.83,94.22,95.18,10470000 -10939,SPX,1969-07-15,94.55,95.0,93.11,94.24,11110000 -10940,SPX,1969-07-14,95.77,96.17,94.2,94.55,8310000 -10941,SPX,1969-07-11,95.38,96.65,94.81,95.77,11730000 -10942,SPX,1969-07-10,96.88,97.04,95.03,95.38,11450000 -10943,SPX,1969-07-09,97.63,97.85,96.33,96.88,9320000 -10944,SPX,1969-07-08,98.98,98.98,97.15,97.63,9320000 -10945,SPX,1969-07-07,99.61,100.33,98.45,99.03,9970000 -10946,SPX,1969-07-03,98.94,100.25,98.62,99.61,10110000 -10947,SPX,1969-07-02,98.08,99.5,97.81,98.94,11350000 -10948,SPX,1969-07-01,97.71,98.66,97.13,98.08,9890000 -10949,SPX,1969-06-30,97.33,98.64,96.82,97.71,8640000 -10950,SPX,1969-06-27,97.25,98.15,96.65,97.33,9020000 -10951,SPX,1969-06-26,97.01,97.91,95.97,97.25,10310000 -10952,SPX,1969-06-25,97.32,98.3,96.56,97.01,10490000 -10953,SPX,1969-06-24,96.29,98.04,96.29,97.32,11460000 -10954,SPX,1969-06-23,96.67,97.17,95.21,96.23,12900000 -10955,SPX,1969-06-20,97.24,98.22,96.29,96.67,11360000 -10956,SPX,1969-06-19,97.81,98.38,96.61,97.24,11160000 -10957,SPX,1969-06-18,97.95,99.2,97.45,97.81,11290000 -10958,SPX,1969-06-17,98.32,98.71,96.88,97.95,12210000 -10959,SPX,1969-06-16,98.65,99.64,97.91,98.32,10400000 -10960,SPX,1969-06-13,98.26,99.51,97.59,98.65,13070000 -10961,SPX,1969-06-12,99.05,99.78,97.96,98.26,11790000 -10962,SPX,1969-06-11,100.42,100.71,99.02,99.05,13640000 -10963,SPX,1969-06-10,101.2,101.76,100.02,100.42,10660000 -10964,SPX,1969-06-09,102.12,102.16,100.54,101.2,10650000 -10965,SPX,1969-06-06,102.76,103.41,101.68,102.12,12520000 -10966,SPX,1969-06-05,102.59,103.45,102.05,102.76,12350000 -10967,SPX,1969-06-04,102.63,103.45,102.07,102.59,10840000 -10968,SPX,1969-06-03,102.94,103.6,102.09,102.63,11190000 -10969,SPX,1969-06-02,103.46,103.75,102.4,102.94,9180000 -10970,SPX,1969-05-29,103.26,104.27,102.76,103.46,11770000 -10971,SPX,1969-05-28,103.57,103.91,102.29,103.26,11330000 -10972,SPX,1969-05-27,104.36,104.68,103.12,103.57,10580000 -10973,SPX,1969-05-26,104.59,105.14,103.8,104.36,9030000 -10974,SPX,1969-05-23,104.6,105.32,103.78,104.59,10900000 -10975,SPX,1969-05-22,104.47,105.66,103.92,104.6,13710000 -10976,SPX,1969-05-21,104.04,105.03,103.37,104.47,12100000 -10977,SPX,1969-05-20,104.97,105.16,103.56,104.04,10280000 -10978,SPX,1969-05-19,105.94,106.15,104.52,104.97,9790000 -10979,SPX,1969-05-16,105.85,106.59,105.18,105.94,12280000 -10980,SPX,1969-05-15,106.16,106.69,105.08,105.85,11930000 -10981,SPX,1969-05-14,105.34,106.74,105.07,106.16,14360000 -10982,SPX,1969-05-13,104.89,105.91,104.31,105.34,12910000 -10983,SPX,1969-05-12,105.05,105.65,104.12,104.89,10550000 -10984,SPX,1969-05-09,105.1,106.01,104.35,105.05,12530000 -10985,SPX,1969-05-08,104.67,105.74,104.1,105.1,13050000 -10986,SPX,1969-05-07,104.86,105.59,103.83,104.67,14030000 -10987,SPX,1969-05-06,104.37,105.5,103.84,104.86,14700000 -10988,SPX,1969-05-05,104.0,105.08,103.48,104.37,13300000 -10989,SPX,1969-05-02,103.51,104.63,102.98,104.0,13070000 -10990,SPX,1969-05-01,103.69,104.59,102.74,103.51,14380000 -10991,SPX,1969-04-30,102.79,104.56,102.5,103.69,19350000 -10992,SPX,1969-04-29,102.03,103.31,101.51,102.79,14730000 -10993,SPX,1969-04-28,101.72,102.65,100.97,102.03,11120000 -10994,SPX,1969-04-25,101.27,102.29,100.81,101.72,12480000 -10995,SPX,1969-04-24,100.8,101.8,100.21,101.27,11340000 -10996,SPX,1969-04-23,100.78,101.77,100.15,100.8,12220000 -10997,SPX,1969-04-22,100.56,101.29,99.52,100.78,10250000 -10998,SPX,1969-04-21,101.24,101.68,100.11,100.56,10010000 -10999,SPX,1969-04-18,100.78,102.09,100.3,101.24,10850000 -11000,SPX,1969-04-17,100.63,101.41,99.99,100.78,9360000 -11001,SPX,1969-04-16,101.53,101.78,100.16,100.63,9680000 -11002,SPX,1969-04-15,101.57,102.15,100.76,101.53,9610000 -11003,SPX,1969-04-14,101.65,102.4,101.02,101.57,8990000 -11004,SPX,1969-04-11,101.55,102.28,100.97,101.65,10650000 -11005,SPX,1969-04-10,101.02,102.22,100.73,101.55,12200000 -11006,SPX,1969-04-09,100.14,101.44,99.88,101.02,12530000 -11007,SPX,1969-04-08,99.89,101.27,99.35,100.14,9360000 -11008,SPX,1969-04-07,100.63,100.63,99.08,99.89,9430000 -11009,SPX,1969-04-03,100.78,101.3,99.87,100.68,10300000 -11010,SPX,1969-04-02,101.42,101.65,100.61,100.78,10110000 -11011,SPX,1969-04-01,101.51,102.45,100.84,101.42,12360000 -11012,SPX,1969-03-28,101.1,102.35,100.73,101.51,12430000 -11013,SPX,1969-03-27,100.39,101.81,100.03,101.1,11900000 -11014,SPX,1969-03-26,99.66,100.86,99.24,100.39,11030000 -11015,SPX,1969-03-25,99.5,100.3,98.88,99.66,9820000 -11016,SPX,1969-03-24,99.63,100.16,98.85,99.5,8110000 -11017,SPX,1969-03-21,99.84,100.37,98.88,99.63,9830000 -11018,SPX,1969-03-20,99.21,100.39,98.9,99.84,10260000 -11019,SPX,1969-03-19,98.49,99.7,98.03,99.21,9740000 -11020,SPX,1969-03-18,98.25,99.41,97.83,98.49,11210000 -11021,SPX,1969-03-17,98.0,98.71,97.06,98.25,9150000 -11022,SPX,1969-03-14,98.39,98.7,97.4,98.0,8640000 -11023,SPX,1969-03-13,99.05,99.35,97.82,98.39,10030000 -11024,SPX,1969-03-12,99.32,99.87,98.35,99.05,8720000 -11025,SPX,1969-03-11,98.99,100.14,98.58,99.32,9870000 -11026,SPX,1969-03-10,98.65,99.47,97.87,98.99,8920000 -11027,SPX,1969-03-07,98.7,99.13,97.32,98.65,10830000 -11028,SPX,1969-03-06,99.71,99.93,98.11,98.7,9670000 -11029,SPX,1969-03-05,99.32,100.48,98.95,99.71,11370000 -11030,SPX,1969-03-04,98.38,99.76,98.17,99.32,9320000 -11031,SPX,1969-03-03,98.13,99.08,97.61,98.38,8260000 -11032,SPX,1969-02-28,98.14,99.02,97.53,98.13,8990000 -11033,SPX,1969-02-27,98.45,99.0,97.5,98.14,9670000 -11034,SPX,1969-02-26,97.98,99.1,97.36,98.45,9540000 -11035,SPX,1969-02-25,98.6,99.65,97.5,97.98,9540000 -11036,SPX,1969-02-24,99.79,100.07,98.09,98.6,12730000 -11037,SPX,1969-02-20,100.65,101.03,99.29,99.79,10990000 -11038,SPX,1969-02-19,101.4,102.07,100.3,100.65,10390000 -11039,SPX,1969-02-18,102.27,102.27,100.58,101.4,12490000 -11040,SPX,1969-02-17,103.61,104.03,102.04,102.44,11670000 -11041,SPX,1969-02-14,103.71,104.37,102.88,103.61,11460000 -11042,SPX,1969-02-13,103.63,104.36,102.86,103.71,12010000 -11043,SPX,1969-02-12,103.65,104.34,102.98,103.63,11530000 -11044,SPX,1969-02-11,103.53,104.61,102.96,103.65,12320000 -11045,SPX,1969-02-07,103.54,104.22,102.5,103.53,12780000 -11046,SPX,1969-02-06,103.2,104.3,102.55,103.54,12570000 -11047,SPX,1969-02-05,102.92,103.84,102.26,103.2,13750000 -11048,SPX,1969-02-04,102.89,103.59,102.15,102.92,12550000 -11049,SPX,1969-02-03,103.01,103.75,102.04,102.89,12510000 -11050,SPX,1969-01-31,102.55,103.64,102.08,103.01,12020000 -11051,SPX,1969-01-30,102.51,103.33,101.73,102.55,13010000 -11052,SPX,1969-01-29,102.41,103.31,101.69,102.51,11470000 -11053,SPX,1969-01-28,102.4,103.3,101.56,102.41,12070000 -11054,SPX,1969-01-27,102.38,103.15,101.64,102.4,11020000 -11055,SPX,1969-01-24,102.43,103.23,101.71,102.38,12520000 -11056,SPX,1969-01-23,101.98,103.21,101.57,102.43,13140000 -11057,SPX,1969-01-22,101.63,102.55,101.06,101.98,11480000 -11058,SPX,1969-01-21,101.69,102.4,100.88,101.63,10910000 -11059,SPX,1969-01-20,102.03,102.6,101.0,101.69,10950000 -11060,SPX,1969-01-17,102.18,103.06,101.32,102.03,11590000 -11061,SPX,1969-01-16,101.62,103.25,101.27,102.18,13120000 -11062,SPX,1969-01-15,101.13,102.48,100.78,101.62,11810000 -11063,SPX,1969-01-14,100.44,101.63,99.04,101.13,10700000 -11064,SPX,1969-01-13,100.93,101.35,96.63,100.44,11160000 -11065,SPX,1969-01-10,101.22,102.14,100.32,100.93,12680000 -11066,SPX,1969-01-09,100.8,102.09,100.35,101.22,12100000 -11067,SPX,1969-01-08,101.22,102.12,100.14,100.8,13840000 -11068,SPX,1969-01-07,102.47,102.68,100.15,101.22,15740000 -11069,SPX,1969-01-06,103.99,104.36,101.94,102.47,12720000 -11070,SPX,1969-01-03,103.93,104.87,103.17,103.99,12750000 -11071,SPX,1969-01-02,103.86,104.85,103.21,103.93,9800000 -11072,SPX,1968-12-31,103.8,104.61,102.98,103.86,13130000 -11073,SPX,1968-12-30,104.74,104.99,103.09,103.8,12080000 -11074,SPX,1968-12-27,105.15,105.87,104.2,104.74,11200000 -11075,SPX,1968-12-26,105.04,106.03,104.29,105.15,9670000 -11076,SPX,1968-12-24,105.21,105.95,104.37,105.04,11540000 -11077,SPX,1968-12-23,106.34,106.68,104.61,105.21,12970000 -11078,SPX,1968-12-20,106.97,107.98,105.73,106.34,15910000 -11079,SPX,1968-12-19,106.66,107.67,105.1,106.97,19630000 -11080,SPX,1968-12-17,107.1,107.65,105.86,106.66,14700000 -11081,SPX,1968-12-16,107.58,108.4,106.4,107.1,15950000 -11082,SPX,1968-12-13,107.32,108.5,106.56,107.58,16740000 -11083,SPX,1968-12-12,107.39,108.43,106.33,107.32,18160000 -11084,SPX,1968-12-10,107.66,108.33,106.68,107.39,14500000 -11085,SPX,1968-12-09,107.93,108.77,106.89,107.66,15800000 -11086,SPX,1968-12-06,107.67,108.91,106.85,107.93,15320000 -11087,SPX,1968-12-05,108.02,108.9,106.71,107.67,19330000 -11088,SPX,1968-12-03,108.12,108.74,107.02,108.02,15460000 -11089,SPX,1968-12-02,108.37,109.37,107.15,108.12,15390000 -11090,SPX,1968-11-29,107.76,109.09,107.32,108.37,14390000 -11091,SPX,1968-11-27,107.26,108.55,106.59,107.76,16550000 -11092,SPX,1968-11-26,106.48,107.93,106.11,107.26,16360000 -11093,SPX,1968-11-25,106.3,107.29,105.47,106.48,14490000 -11094,SPX,1968-11-22,105.97,106.89,105.21,106.3,15420000 -11095,SPX,1968-11-21,106.14,106.77,104.85,105.97,18320000 -11096,SPX,1968-11-19,105.92,106.84,105.06,106.14,15120000 -11097,SPX,1968-11-18,105.78,106.74,105.05,105.92,14390000 -11098,SPX,1968-11-15,105.2,106.44,104.61,105.78,15040000 -11099,SPX,1968-11-14,105.13,106.01,104.34,105.2,14900000 -11100,SPX,1968-11-13,104.62,105.76,104.08,105.13,15660000 -11101,SPX,1968-11-12,103.95,105.28,103.51,104.62,17250000 -11102,SPX,1968-11-08,103.5,104.59,102.96,103.95,14250000 -11103,SPX,1968-11-07,103.27,104.47,102.31,103.5,11660000 -11104,SPX,1968-11-06,103.1,104.41,102.45,103.27,12640000 -11105,SPX,1968-11-04,103.06,103.69,101.85,103.1,10930000 -11106,SPX,1968-11-01,103.41,104.3,102.36,103.06,14480000 -11107,SPX,1968-10-31,103.3,104.57,102.43,103.41,17650000 -11108,SPX,1968-10-29,103.9,104.5,102.65,103.3,12340000 -11109,SPX,1968-10-28,104.2,104.89,103.16,103.9,11740000 -11110,SPX,1968-10-25,103.84,104.81,103.14,104.2,14150000 -11111,SPX,1968-10-24,104.57,105.15,103.15,103.84,18300000 -11112,SPX,1968-10-22,104.99,105.48,103.84,104.57,13970000 -11113,SPX,1968-10-21,104.82,105.78,104.09,104.99,14380000 -11114,SPX,1968-10-18,104.01,105.34,103.54,104.82,15130000 -11115,SPX,1968-10-17,103.81,105.01,103.81,104.01,21060000 -11116,SPX,1968-10-15,103.32,104.25,102.66,103.53,13410000 -11117,SPX,1968-10-14,103.18,104.03,102.48,103.32,11980000 -11118,SPX,1968-10-11,103.29,103.9,102.39,103.18,12650000 -11119,SPX,1968-10-10,103.74,104.3,102.61,103.29,17000000 -11120,SPX,1968-10-08,103.7,104.45,102.84,103.74,14000000 -11121,SPX,1968-10-07,103.71,104.4,102.93,103.7,12420000 -11122,SPX,1968-10-04,103.22,104.35,102.65,103.71,15350000 -11123,SPX,1968-10-03,102.86,104.13,102.34,103.22,21110000 -11124,SPX,1968-10-01,102.67,103.58,101.8,102.86,15560000 -11125,SPX,1968-09-30,102.31,103.29,101.71,102.67,13610000 -11126,SPX,1968-09-27,102.36,103.07,101.36,102.31,13860000 -11127,SPX,1968-09-26,102.59,103.63,101.59,102.36,18950000 -11128,SPX,1968-09-24,102.24,103.21,101.59,102.59,15210000 -11129,SPX,1968-09-23,101.66,102.82,101.2,102.24,11550000 -11130,SPX,1968-09-20,101.59,102.37,100.81,101.66,14190000 -11131,SPX,1968-09-19,101.5,102.53,100.84,101.59,17910000 -11132,SPX,1968-09-17,101.24,102.18,100.64,101.5,13920000 -11133,SPX,1968-09-16,100.86,102.01,100.33,101.24,13260000 -11134,SPX,1968-09-13,100.52,101.53,99.89,100.86,13070000 -11135,SPX,1968-09-12,100.73,101.4,99.7,100.52,14630000 -11136,SPX,1968-09-10,101.23,101.81,100.12,100.73,11430000 -11137,SPX,1968-09-09,101.2,102.09,100.47,101.23,11890000 -11138,SPX,1968-09-06,100.74,101.88,100.23,101.2,13180000 -11139,SPX,1968-09-05,100.02,101.34,99.63,100.74,12980000 -11140,SPX,1968-09-04,99.32,100.49,98.95,100.02,10040000 -11141,SPX,1968-09-03,98.86,99.89,98.31,99.32,8620000 -11142,SPX,1968-08-30,98.74,99.52,98.2,98.86,8190000 -11143,SPX,1968-08-29,98.81,99.49,97.9,98.74,10940000 -11144,SPX,1968-08-27,98.94,99.61,98.16,98.81,9710000 -11145,SPX,1968-08-26,98.69,99.67,98.29,98.94,9740000 -11146,SPX,1968-08-23,98.7,99.57,97.71,98.69,9890000 -11147,SPX,1968-08-22,98.96,99.58,97.71,98.7,15140000 -11148,SPX,1968-08-20,99.0,99.65,98.08,98.96,10640000 -11149,SPX,1968-08-19,98.68,99.64,98.16,99.0,9900000 -11150,SPX,1968-08-16,98.07,99.21,97.62,98.68,9940000 -11151,SPX,1968-08-15,98.53,99.36,97.48,98.07,12710000 -11152,SPX,1968-08-13,98.01,99.2,97.68,98.53,12730000 -11153,SPX,1968-08-12,97.01,98.49,96.72,98.01,10420000 -11154,SPX,1968-08-09,97.04,97.56,96.11,97.01,8390000 -11155,SPX,1968-08-08,97.25,98.32,96.58,97.04,12920000 -11156,SPX,1968-08-06,96.85,97.82,96.42,97.25,9620000 -11157,SPX,1968-08-05,96.63,97.51,95.95,96.85,8850000 -11158,SPX,1968-08-02,97.28,97.47,95.79,96.63,9860000 -11159,SPX,1968-08-01,97.74,98.82,96.78,97.28,14380000 -11160,SPX,1968-07-30,97.65,98.62,96.84,97.74,10250000 -11161,SPX,1968-07-29,98.34,98.78,96.89,97.65,10940000 -11162,SPX,1968-07-26,97.94,99.14,97.22,98.34,11690000 -11163,SPX,1968-07-25,99.21,100.07,97.43,97.94,16140000 -11164,SPX,1968-07-23,99.33,99.93,97.89,99.21,13570000 -11165,SPX,1968-07-22,100.46,100.88,98.51,99.33,13530000 -11166,SPX,1968-07-19,101.44,101.82,99.8,100.46,14620000 -11167,SPX,1968-07-18,101.7,102.65,100.49,101.44,17420000 -11168,SPX,1968-07-16,102.26,102.72,100.97,101.7,13380000 -11169,SPX,1968-07-15,102.34,103.15,101.44,102.26,13390000 -11170,SPX,1968-07-12,102.39,103.24,101.39,102.34,14810000 -11171,SPX,1968-07-11,102.23,103.67,101.41,102.39,20290000 -11172,SPX,1968-07-09,101.94,102.93,101.19,102.23,16540000 -11173,SPX,1968-07-08,100.91,102.76,100.72,101.94,16860000 -11174,SPX,1968-07-03,99.74,101.36,99.6,100.91,14390000 -11175,SPX,1968-07-02,99.4,100.6,98.6,99.74,13350000 -11176,SPX,1968-07-01,99.58,100.33,98.77,99.4,11280000 -11177,SPX,1968-06-28,99.98,100.63,98.91,99.58,12040000 -11178,SPX,1968-06-27,100.08,101.01,99.11,99.98,15370000 -11179,SPX,1968-06-25,100.39,101.1,99.28,100.08,13200000 -11180,SPX,1968-06-24,100.66,101.48,99.66,100.39,12320000 -11181,SPX,1968-06-21,101.51,101.59,99.8,100.66,13450000 -11182,SPX,1968-06-20,99.99,101.6,99.52,101.51,16290000 -11183,SPX,1968-06-18,100.13,101.09,99.43,99.99,13630000 -11184,SPX,1968-06-17,101.13,101.71,99.43,100.13,12570000 -11185,SPX,1968-06-14,101.25,101.82,99.98,101.13,14690000 -11186,SPX,1968-06-13,101.66,102.84,100.55,101.25,21350000 -11187,SPX,1968-06-11,101.41,102.4,100.74,101.66,15700000 -11188,SPX,1968-06-10,101.27,102.25,100.42,101.41,14640000 -11189,SPX,1968-06-07,100.65,101.89,100.24,101.27,17320000 -11190,SPX,1968-06-06,99.89,101.59,99.5,100.65,16130000 -11191,SPX,1968-06-05,100.38,101.13,99.26,99.89,15590000 -11192,SPX,1968-06-04,99.99,101.26,99.32,100.38,18030000 -11193,SPX,1968-06-03,98.72,100.62,98.72,99.99,14970000 -11194,SPX,1968-05-31,97.92,99.4,97.66,98.68,13090000 -11195,SPX,1968-05-29,97.62,98.74,97.01,97.92,14100000 -11196,SPX,1968-05-28,96.99,98.2,96.41,97.62,13850000 -11197,SPX,1968-05-27,97.15,97.81,96.29,96.99,12720000 -11198,SPX,1968-05-24,96.97,97.73,96.21,97.15,13300000 -11199,SPX,1968-05-23,97.18,97.79,96.38,96.97,12840000 -11200,SPX,1968-05-22,96.93,98.17,96.47,97.18,14200000 -11201,SPX,1968-05-21,96.45,97.52,95.92,96.93,13160000 -11202,SPX,1968-05-20,96.9,97.41,95.8,96.45,11180000 -11203,SPX,1968-05-17,97.6,97.81,96.11,96.9,11830000 -11204,SPX,1968-05-16,98.07,98.69,97.05,97.6,13030000 -11205,SPX,1968-05-15,98.12,98.79,97.32,98.07,13180000 -11206,SPX,1968-05-14,98.19,98.85,97.33,98.12,13160000 -11207,SPX,1968-05-13,98.5,99.1,97.52,98.19,11860000 -11208,SPX,1968-05-10,98.39,99.3,97.76,98.5,11700000 -11209,SPX,1968-05-09,98.91,99.47,97.68,98.39,12890000 -11210,SPX,1968-05-08,98.9,99.74,98.25,98.91,13120000 -11211,SPX,1968-05-07,98.35,99.59,97.86,98.9,13920000 -11212,SPX,1968-05-06,98.66,99.11,97.27,98.35,12160000 -11213,SPX,1968-05-03,98.59,100.19,97.98,98.66,17990000 -11214,SPX,1968-05-02,97.97,99.18,97.53,98.59,14260000 -11215,SPX,1968-05-01,97.46,98.61,96.84,97.97,14440000 -11216,SPX,1968-04-30,97.97,98.17,96.58,97.46,14380000 -11217,SPX,1968-04-29,97.21,98.61,96.81,97.97,12030000 -11218,SPX,1968-04-26,96.62,97.83,96.22,97.21,13500000 -11219,SPX,1968-04-25,96.92,97.48,95.68,96.62,14430000 -11220,SPX,1968-04-24,96.62,97.81,95.98,96.92,14810000 -11221,SPX,1968-04-23,95.68,97.48,95.68,96.62,14010000 -11222,SPX,1968-04-22,95.85,96.07,94.22,95.32,11720000 -11223,SPX,1968-04-19,97.08,97.08,95.15,95.85,14560000 -11224,SPX,1968-04-18,96.81,97.89,96.12,97.08,15890000 -11225,SPX,1968-04-17,96.62,97.4,95.76,96.81,14090000 -11226,SPX,1968-04-16,96.59,97.54,95.72,96.62,15680000 -11227,SPX,1968-04-15,96.53,97.36,95.33,96.59,14220000 -11228,SPX,1968-04-11,95.67,96.93,94.81,96.53,14230000 -11229,SPX,1968-04-10,94.95,97.11,94.74,95.67,20410000 -11230,SPX,1968-04-08,93.29,95.45,93.11,94.95,13010000 -11231,SPX,1968-04-05,93.84,94.51,92.67,93.29,12570000 -11232,SPX,1968-04-04,93.47,94.59,92.63,93.84,14340000 -11233,SPX,1968-04-03,92.64,95.13,92.24,93.47,19290000 -11234,SPX,1968-04-02,92.48,93.44,91.39,92.64,14520000 -11235,SPX,1968-04-01,91.11,93.55,91.11,92.48,17730000 -11236,SPX,1968-03-29,89.57,90.92,89.21,90.2,9000000 -11237,SPX,1968-03-28,89.66,90.4,89.05,89.57,8000000 -11238,SPX,1968-03-27,88.93,90.2,88.88,89.66,8970000 -11239,SPX,1968-03-26,88.33,89.5,88.1,88.93,8670000 -11240,SPX,1968-03-25,88.42,88.88,87.65,88.33,6700000 -11241,SPX,1968-03-22,88.33,89.14,87.5,88.42,9900000 -11242,SPX,1968-03-21,88.98,89.48,88.05,88.33,8580000 -11243,SPX,1968-03-20,88.99,89.65,88.48,88.98,7390000 -11244,SPX,1968-03-19,89.59,90.05,88.61,88.99,7410000 -11245,SPX,1968-03-18,89.11,91.09,89.11,89.59,10800000 -11246,SPX,1968-03-15,88.32,89.75,87.61,89.1,11210000 -11247,SPX,1968-03-14,89.75,89.75,87.81,88.32,11640000 -11248,SPX,1968-03-13,90.23,90.71,89.4,90.03,8990000 -11249,SPX,1968-03-12,90.13,90.78,89.39,90.23,9250000 -11250,SPX,1968-03-11,89.03,90.56,88.81,90.13,9520000 -11251,SPX,1968-03-08,89.1,89.57,88.23,89.03,7410000 -11252,SPX,1968-03-07,89.26,89.98,88.44,89.1,8630000 -11253,SPX,1968-03-06,87.72,89.76,87.64,89.26,9900000 -11254,SPX,1968-03-05,87.92,88.72,86.99,87.72,11440000 -11255,SPX,1968-03-04,89.11,89.33,87.52,87.92,10590000 -11256,SPX,1968-03-01,89.36,89.82,88.58,89.11,8610000 -11257,SPX,1968-02-29,90.08,90.24,88.93,89.36,7700000 -11258,SPX,1968-02-28,90.53,91.19,89.71,90.08,8020000 -11259,SPX,1968-02-27,90.18,90.91,89.56,90.53,7600000 -11260,SPX,1968-02-26,90.89,91.08,89.67,90.18,7810000 -11261,SPX,1968-02-23,91.24,91.8,90.28,90.89,8810000 -11262,SPX,1968-02-21,91.24,91.87,90.54,91.24,9170000 -11263,SPX,1968-02-20,90.31,91.34,89.95,91.24,8800000 -11264,SPX,1968-02-19,89.96,90.87,89.42,90.31,7270000 -11265,SPX,1968-02-16,90.3,90.62,89.28,89.96,9070000 -11266,SPX,1968-02-15,90.3,90.3,90.3,90.3,9770000 -11267,SPX,1968-02-14,89.07,90.6,88.66,90.14,11390000 -11268,SPX,1968-02-13,89.86,90.46,86.73,89.07,10830000 -11269,SPX,1968-02-09,90.9,91.0,89.23,89.86,11850000 -11270,SPX,1968-02-08,92.06,92.4,90.6,90.9,9660000 -11271,SPX,1968-02-07,91.9,92.74,91.48,92.06,8380000 -11272,SPX,1968-02-06,91.87,92.52,91.15,91.9,8560000 -11273,SPX,1968-02-05,92.27,92.72,91.24,91.87,8980000 -11274,SPX,1968-02-02,92.56,93.44,91.69,92.27,10120000 -11275,SPX,1968-02-01,92.24,93.14,91.57,92.56,10590000 -11276,SPX,1968-01-31,92.89,93.26,91.27,92.24,9410000 -11277,SPX,1968-01-30,93.35,93.71,92.18,92.89,10110000 -11278,SPX,1968-01-29,93.45,94.38,92.71,93.35,9950000 -11279,SPX,1968-01-26,93.3,94.34,92.77,93.45,9980000 -11280,SPX,1968-01-25,93.17,94.11,91.96,93.3,12410000 -11281,SPX,1968-01-24,93.66,94.12,92.45,93.17,10570000 -11282,SPX,1968-01-23,94.03,94.66,92.88,93.66,11030000 -11283,SPX,1968-01-22,95.24,95.4,93.55,94.03,10630000 -11284,SPX,1968-01-19,95.56,96.22,94.6,95.24,11950000 -11285,SPX,1968-01-18,95.64,96.66,95.01,95.56,13840000 -11286,SPX,1968-01-17,95.82,96.41,94.78,95.64,12910000 -11287,SPX,1968-01-16,96.42,96.91,95.32,95.82,12340000 -11288,SPX,1968-01-15,96.72,97.46,95.85,96.42,12640000 -11289,SPX,1968-01-12,96.62,97.44,95.87,96.72,13080000 -11290,SPX,1968-01-11,96.52,97.82,95.88,96.62,13220000 -11291,SPX,1968-01-10,96.5,97.26,95.66,96.52,11670000 -11292,SPX,1968-01-09,96.62,97.84,95.89,96.5,13720000 -11293,SPX,1968-01-08,95.94,97.4,95.54,96.62,14260000 -11294,SPX,1968-01-05,95.36,96.66,94.97,95.94,11880000 -11295,SPX,1968-01-04,95.67,96.23,94.31,95.36,13440000 -11296,SPX,1968-01-03,96.11,96.95,95.04,95.67,12650000 -11297,SPX,1968-01-02,96.47,97.33,95.31,96.11,11080000 -11298,SPX,1967-12-29,95.89,96.9,95.85,96.47,14950000 -11299,SPX,1967-12-28,95.91,96.65,94.91,95.89,12530000 -11300,SPX,1967-12-27,95.26,96.42,94.82,95.91,12690000 -11301,SPX,1967-12-26,95.2,96.02,94.61,95.26,9150000 -11302,SPX,1967-12-22,95.38,96.11,94.61,95.2,9570000 -11303,SPX,1967-12-21,95.15,96.25,94.69,95.38,11010000 -11304,SPX,1967-12-20,94.63,95.75,94.17,95.15,11390000 -11305,SPX,1967-12-19,94.77,95.41,94.0,94.63,10610000 -11306,SPX,1967-12-18,95.03,95.88,94.17,94.77,10320000 -11307,SPX,1967-12-15,95.47,96.2,94.51,95.03,11530000 -11308,SPX,1967-12-14,95.34,96.35,94.85,95.47,12310000 -11309,SPX,1967-12-13,95.01,96.0,94.58,95.34,12480000 -11310,SPX,1967-12-12,95.12,95.78,94.34,95.01,10860000 -11311,SPX,1967-12-11,95.42,95.99,94.5,95.12,10500000 -11312,SPX,1967-12-08,95.53,96.25,94.78,95.42,10710000 -11313,SPX,1967-12-07,95.64,96.67,95.04,95.53,12490000 -11314,SPX,1967-12-06,95.23,96.16,94.1,95.64,11940000 -11315,SPX,1967-12-05,95.1,96.27,94.52,95.23,12940000 -11316,SPX,1967-12-04,94.5,95.68,94.09,95.1,11740000 -11317,SPX,1967-12-01,94.0,94.95,93.41,94.5,9740000 -11318,SPX,1967-11-30,94.47,94.94,93.49,94.0,8860000 -11319,SPX,1967-11-29,94.49,95.51,93.85,94.47,11400000 -11320,SPX,1967-11-28,94.17,95.08,93.57,94.49,11040000 -11321,SPX,1967-11-27,93.9,94.8,93.32,94.17,10040000 -11322,SPX,1967-11-24,93.65,94.46,92.74,93.9,9470000 -11323,SPX,1967-11-22,93.1,94.41,92.7,93.65,12180000 -11324,SPX,1967-11-21,91.65,93.71,91.64,93.1,12300000 -11325,SPX,1967-11-20,92.38,92.38,90.09,91.65,12750000 -11326,SPX,1967-11-17,92.6,93.62,92.02,92.82,10050000 -11327,SPX,1967-11-16,91.76,93.28,91.5,92.6,10570000 -11328,SPX,1967-11-15,91.39,92.25,90.44,91.76,10000000 -11329,SPX,1967-11-14,91.97,92.49,90.81,91.39,10350000 -11330,SPX,1967-11-13,92.21,93.23,91.46,91.97,10130000 -11331,SPX,1967-11-10,91.59,92.84,91.29,92.21,9960000 -11332,SPX,1967-11-09,91.14,92.25,90.61,91.59,8890000 -11333,SPX,1967-11-08,91.48,93.07,90.8,91.14,12630000 -11334,SPX,1967-11-06,91.78,92.23,90.39,91.48,10320000 -11335,SPX,1967-11-03,92.34,92.9,91.33,91.78,8800000 -11336,SPX,1967-11-02,92.71,93.69,91.85,92.34,10760000 -11337,SPX,1967-11-01,93.3,94.21,92.45,92.71,10930000 -11338,SPX,1967-10-31,94.79,95.25,93.29,93.3,12020000 -11339,SPX,1967-10-30,94.96,95.67,94.14,94.79,10250000 -11340,SPX,1967-10-27,94.94,95.79,94.31,94.96,9880000 -11341,SPX,1967-10-26,94.52,95.56,93.99,94.94,9920000 -11342,SPX,1967-10-25,94.42,95.18,93.47,94.52,10300000 -11343,SPX,1967-10-24,94.96,95.98,94.05,94.42,11110000 -11344,SPX,1967-10-23,95.38,95.69,93.92,94.96,9680000 -11345,SPX,1967-10-20,95.43,96.12,94.62,95.38,9510000 -11346,SPX,1967-10-19,95.25,96.46,94.86,95.43,11620000 -11347,SPX,1967-10-18,95.0,95.82,94.34,95.25,10500000 -11348,SPX,1967-10-17,95.25,95.92,94.19,95.0,10290000 -11349,SPX,1967-10-16,96.0,96.55,94.85,95.25,9080000 -11350,SPX,1967-10-13,95.75,96.69,95.16,96.0,9040000 -11351,SPX,1967-10-12,96.37,96.7,95.32,95.75,7770000 -11352,SPX,1967-10-11,96.84,97.34,95.7,96.37,11230000 -11353,SPX,1967-10-10,97.51,98.15,96.38,96.84,12000000 -11354,SPX,1967-10-09,97.26,98.25,96.7,97.51,11180000 -11355,SPX,1967-10-06,96.67,97.83,96.34,97.26,9830000 -11356,SPX,1967-10-05,96.43,97.25,95.89,96.67,8490000 -11357,SPX,1967-10-04,96.65,97.47,95.94,96.43,11520000 -11358,SPX,1967-10-03,96.32,97.23,95.75,96.65,10320000 -11359,SPX,1967-10-02,96.71,97.25,95.82,96.32,9240000 -11360,SPX,1967-09-29,96.79,97.37,96.06,96.71,9710000 -11361,SPX,1967-09-28,96.79,97.59,96.19,96.79,10470000 -11362,SPX,1967-09-27,96.76,97.54,96.0,96.79,8810000 -11363,SPX,1967-09-26,97.59,98.2,96.4,96.76,10940000 -11364,SPX,1967-09-25,97.0,98.31,96.74,97.59,10910000 -11365,SPX,1967-09-22,96.75,97.61,96.11,97.0,11160000 -11366,SPX,1967-09-21,96.13,97.5,95.67,96.75,11290000 -11367,SPX,1967-09-20,96.17,96.84,95.39,96.13,10980000 -11368,SPX,1967-09-19,96.53,97.35,95.84,96.17,11540000 -11369,SPX,1967-09-18,96.27,97.31,95.73,96.53,11620000 -11370,SPX,1967-09-15,96.2,96.94,95.47,96.27,10270000 -11371,SPX,1967-09-14,95.99,97.4,95.59,96.2,12220000 -11372,SPX,1967-09-13,94.99,96.62,94.8,95.99,12400000 -11373,SPX,1967-09-12,94.54,95.48,94.01,94.99,9930000 -11374,SPX,1967-09-11,94.36,95.26,93.88,94.54,9170000 -11375,SPX,1967-09-08,94.33,95.04,93.7,94.36,9300000 -11376,SPX,1967-09-07,94.39,94.95,93.7,94.33,8910000 -11377,SPX,1967-09-06,94.21,95.06,93.72,94.39,9550000 -11378,SPX,1967-09-05,93.68,94.7,93.36,94.21,8320000 -11379,SPX,1967-09-01,93.64,94.21,93.0,93.68,7460000 -11380,SPX,1967-08-31,93.07,94.19,92.84,93.64,8840000 -11381,SPX,1967-08-30,92.88,93.67,92.43,93.07,7200000 -11382,SPX,1967-08-29,92.64,93.58,92.17,92.88,6350000 -11383,SPX,1967-08-28,92.7,93.31,92.01,92.64,6270000 -11384,SPX,1967-08-25,93.09,93.38,92.04,92.7,7250000 -11385,SPX,1967-08-24,93.61,94.28,92.77,93.09,7740000 -11386,SPX,1967-08-23,93.74,94.15,92.77,93.61,8760000 -11387,SPX,1967-08-22,94.25,94.72,93.35,93.74,7940000 -11388,SPX,1967-08-21,94.78,95.22,93.79,94.25,8600000 -11389,SPX,1967-08-18,94.63,95.4,94.16,94.78,8250000 -11390,SPX,1967-08-17,94.55,95.33,94.11,94.63,8790000 -11391,SPX,1967-08-16,94.77,95.15,93.93,94.55,8220000 -11392,SPX,1967-08-15,94.64,95.54,94.18,94.77,8710000 -11393,SPX,1967-08-14,95.15,95.4,94.02,94.64,7990000 -11394,SPX,1967-08-11,95.53,95.98,94.62,95.15,8250000 -11395,SPX,1967-08-10,95.78,96.67,95.05,95.53,9040000 -11396,SPX,1967-08-09,95.69,96.47,95.11,95.78,10100000 -11397,SPX,1967-08-08,95.58,96.28,95.04,95.69,8970000 -11398,SPX,1967-08-07,95.83,96.43,95.02,95.58,10160000 -11399,SPX,1967-08-04,95.66,96.54,95.15,95.83,11130000 -11400,SPX,1967-08-03,95.78,96.36,94.42,95.66,13440000 -11401,SPX,1967-08-02,95.37,96.64,95.03,95.78,13510000 -11402,SPX,1967-08-01,94.75,95.84,94.2,95.37,12290000 -11403,SPX,1967-07-31,94.49,95.51,94.01,94.75,10330000 -11404,SPX,1967-07-28,94.35,95.23,93.77,94.49,10900000 -11405,SPX,1967-07-27,94.06,95.19,93.51,94.35,12400000 -11406,SPX,1967-07-26,93.24,94.71,93.12,94.06,11160000 -11407,SPX,1967-07-25,93.73,94.56,93.03,93.24,9890000 -11408,SPX,1967-07-24,94.04,94.68,92.91,93.73,9580000 -11409,SPX,1967-07-21,93.85,94.92,93.24,94.04,11710000 -11410,SPX,1967-07-20,93.65,94.49,93.01,93.85,11160000 -11411,SPX,1967-07-19,93.5,94.4,92.83,93.65,12850000 -11412,SPX,1967-07-18,92.75,94.05,92.3,93.5,12060000 -11413,SPX,1967-07-17,92.74,93.53,92.1,92.75,10390000 -11414,SPX,1967-07-14,92.42,93.35,91.87,92.74,10880000 -11415,SPX,1967-07-13,92.4,93.17,91.82,92.42,10730000 -11416,SPX,1967-07-12,92.48,93.1,91.62,92.4,11240000 -11417,SPX,1967-07-11,92.05,93.16,91.58,92.48,12400000 -11418,SPX,1967-07-10,91.69,92.8,91.11,92.05,12130000 -11419,SPX,1967-07-07,91.32,92.28,90.76,91.69,11540000 -11420,SPX,1967-07-06,91.36,92.03,90.64,91.32,10170000 -11421,SPX,1967-07-05,90.91,91.91,90.56,91.36,9170000 -11422,SPX,1967-07-03,90.64,91.32,90.12,90.91,6040000 -11423,SPX,1967-06-30,90.64,90.64,90.64,90.64,7850000 -11424,SPX,1967-06-29,90.85,90.85,90.85,90.85,9940000 -11425,SPX,1967-06-28,91.31,91.31,91.31,91.31,9310000 -11426,SPX,1967-06-27,91.3,91.3,91.3,91.3,8780000 -11427,SPX,1967-06-26,91.64,91.64,91.64,91.64,9040000 -11428,SPX,1967-06-23,92.0,92.0,92.0,92.0,9130000 -11429,SPX,1967-06-22,91.97,91.97,91.97,91.97,9550000 -11430,SPX,1967-06-21,92.2,92.2,92.2,92.2,9760000 -11431,SPX,1967-06-20,92.48,92.48,92.48,92.48,10350000 -11432,SPX,1967-06-19,92.51,92.51,92.51,92.51,8570000 -11433,SPX,1967-06-16,92.49,93.28,91.98,92.54,10740000 -11434,SPX,1967-06-15,92.4,93.26,91.76,92.49,11240000 -11435,SPX,1967-06-14,92.62,93.21,91.81,92.4,10960000 -11436,SPX,1967-06-13,92.04,93.27,91.65,92.62,11570000 -11437,SPX,1967-06-12,91.56,92.66,91.12,92.04,10230000 -11438,SPX,1967-06-09,91.4,92.26,90.77,91.56,9650000 -11439,SPX,1967-06-08,90.91,91.78,90.24,91.4,8300000 -11440,SPX,1967-06-07,90.23,91.75,89.92,90.91,10170000 -11441,SPX,1967-06-06,88.48,90.59,88.48,90.23,9230000 -11442,SPX,1967-06-05,89.56,89.56,87.19,88.43,11110000 -11443,SPX,1967-06-02,90.23,90.9,89.27,89.79,8070000 -11444,SPX,1967-06-01,89.08,90.76,88.81,90.23,9040000 -11445,SPX,1967-05-31,90.39,90.39,88.71,89.08,8870000 -11446,SPX,1967-05-29,90.98,91.22,89.92,90.49,6590000 -11447,SPX,1967-05-26,91.19,91.7,90.34,90.98,7810000 -11448,SPX,1967-05-25,90.18,91.84,90.04,91.19,8960000 -11449,SPX,1967-05-24,91.23,91.36,89.68,90.18,10290000 -11450,SPX,1967-05-23,91.67,92.07,90.58,91.23,9810000 -11451,SPX,1967-05-22,92.07,92.4,90.83,91.67,9600000 -11452,SPX,1967-05-19,92.53,92.86,91.4,92.07,10560000 -11453,SPX,1967-05-18,92.78,93.3,91.98,92.53,10290000 -11454,SPX,1967-05-17,93.14,93.75,92.34,92.78,9560000 -11455,SPX,1967-05-16,92.71,93.85,92.19,93.14,10700000 -11456,SPX,1967-05-15,93.48,93.75,92.27,92.71,8320000 -11457,SPX,1967-05-12,93.75,94.45,92.94,93.48,10470000 -11458,SPX,1967-05-11,93.35,94.37,92.9,93.75,10320000 -11459,SPX,1967-05-10,93.6,94.04,92.51,93.35,10410000 -11460,SPX,1967-05-09,94.58,95.25,93.28,93.6,10830000 -11461,SPX,1967-05-08,94.44,95.22,93.71,94.58,10330000 -11462,SPX,1967-05-05,94.32,95.14,93.64,94.44,10630000 -11463,SPX,1967-05-04,93.91,94.92,93.41,94.32,12850000 -11464,SPX,1967-05-03,93.67,94.48,92.94,93.91,11550000 -11465,SPX,1967-05-02,93.84,94.42,93.06,93.67,10260000 -11466,SPX,1967-05-01,94.01,94.6,93.08,93.84,9410000 -11467,SPX,1967-04-28,93.81,94.77,93.33,94.01,11200000 -11468,SPX,1967-04-27,93.02,94.25,92.41,93.81,10250000 -11469,SPX,1967-04-26,93.11,93.99,92.44,93.02,10560000 -11470,SPX,1967-04-25,92.62,93.57,92.01,93.11,10420000 -11471,SPX,1967-04-24,92.3,93.45,91.78,92.62,10250000 -11472,SPX,1967-04-21,92.11,92.9,91.48,92.3,10210000 -11473,SPX,1967-04-20,91.94,92.61,91.21,92.11,9690000 -11474,SPX,1967-04-19,91.86,92.73,91.25,91.94,10860000 -11475,SPX,1967-04-18,91.07,92.31,90.7,91.86,10500000 -11476,SPX,1967-04-17,90.43,91.78,90.18,91.07,9070000 -11477,SPX,1967-04-14,89.46,91.08,89.26,90.43,8810000 -11478,SPX,1967-04-13,88.78,89.86,88.49,89.46,7610000 -11479,SPX,1967-04-12,88.88,89.54,88.36,88.78,7750000 -11480,SPX,1967-04-11,88.24,89.34,87.92,88.88,7710000 -11481,SPX,1967-04-10,89.32,89.32,87.86,88.24,8110000 -11482,SPX,1967-04-07,89.94,90.6,88.96,89.36,9090000 -11483,SPX,1967-04-06,89.79,90.74,89.44,89.94,9470000 -11484,SPX,1967-04-05,89.22,90.31,88.92,89.79,8810000 -11485,SPX,1967-04-04,89.24,89.93,88.45,89.22,8750000 -11486,SPX,1967-04-03,90.2,90.37,88.76,89.24,8530000 -11487,SPX,1967-03-31,90.7,91.15,89.75,90.2,8130000 -11488,SPX,1967-03-30,90.73,91.32,90.06,90.7,8340000 -11489,SPX,1967-03-29,90.91,91.45,90.17,90.73,8430000 -11490,SPX,1967-03-28,90.87,91.62,90.23,90.91,8940000 -11491,SPX,1967-03-27,90.94,91.72,90.19,90.87,9260000 -11492,SPX,1967-03-23,90.25,91.51,90.04,90.94,9500000 -11493,SPX,1967-03-22,90.0,90.7,89.17,90.25,8820000 -11494,SPX,1967-03-21,90.2,91.05,89.52,90.0,9820000 -11495,SPX,1967-03-20,90.25,90.87,89.35,90.2,9040000 -11496,SPX,1967-03-17,90.09,90.84,89.39,90.25,10020000 -11497,SPX,1967-03-16,89.19,90.66,89.09,90.09,12170000 -11498,SPX,1967-03-15,88.35,89.6,88.0,89.19,10830000 -11499,SPX,1967-03-14,88.43,89.07,87.58,88.35,10260000 -11500,SPX,1967-03-13,88.89,89.41,87.93,88.43,9910000 -11501,SPX,1967-03-10,88.53,90.37,88.46,88.89,14900000 -11502,SPX,1967-03-09,88.27,89.04,87.7,88.53,10480000 -11503,SPX,1967-03-08,88.16,89.1,87.69,88.27,11070000 -11504,SPX,1967-03-07,88.1,88.74,87.34,88.16,9810000 -11505,SPX,1967-03-06,88.29,89.08,87.46,88.1,10400000 -11506,SPX,1967-03-03,88.16,89.0,87.51,88.29,11100000 -11507,SPX,1967-03-02,87.68,88.85,87.39,88.16,11900000 -11508,SPX,1967-03-01,86.78,88.36,86.67,87.68,11510000 -11509,SPX,1967-02-28,86.46,87.26,85.61,86.78,9970000 -11510,SPX,1967-02-27,87.41,87.61,85.68,86.46,10210000 -11511,SPX,1967-02-24,87.45,88.16,86.76,87.41,9830000 -11512,SPX,1967-02-23,87.34,88.0,86.64,87.45,10010000 -11513,SPX,1967-02-21,87.4,88.01,86.8,87.34,9030000 -11514,SPX,1967-02-20,87.89,88.13,86.65,87.4,8640000 -11515,SPX,1967-02-17,87.86,88.4,87.25,87.89,8530000 -11516,SPX,1967-02-16,88.27,88.8,87.43,87.86,8490000 -11517,SPX,1967-02-15,88.17,89.0,87.62,88.27,10480000 -11518,SPX,1967-02-14,87.58,88.74,87.15,88.17,9760000 -11519,SPX,1967-02-13,87.63,88.19,86.95,87.58,7570000 -11520,SPX,1967-02-10,87.36,88.19,86.79,87.63,8850000 -11521,SPX,1967-02-09,87.72,88.57,86.99,87.36,10970000 -11522,SPX,1967-02-08,86.95,88.25,86.64,87.72,11220000 -11523,SPX,1967-02-07,87.18,87.52,86.48,86.95,6400000 -11524,SPX,1967-02-06,87.36,87.98,86.61,87.18,10680000 -11525,SPX,1967-02-03,86.73,87.97,86.51,87.36,12010000 -11526,SPX,1967-02-02,86.43,87.31,85.87,86.73,10720000 -11527,SPX,1967-02-01,86.61,87.04,85.68,86.43,9580000 -11528,SPX,1967-01-31,86.66,87.46,86.06,86.61,11540000 -11529,SPX,1967-01-30,86.16,87.35,85.84,86.66,10250000 -11530,SPX,1967-01-27,85.81,86.76,85.34,86.16,9690000 -11531,SPX,1967-01-26,85.85,86.66,84.87,85.81,10630000 -11532,SPX,1967-01-25,86.51,87.02,85.47,85.85,10260000 -11533,SPX,1967-01-24,86.39,87.0,85.29,86.51,10430000 -11534,SPX,1967-01-23,86.07,88.17,85.64,86.39,10830000 -11535,SPX,1967-01-20,85.82,86.47,85.07,86.07,9530000 -11536,SPX,1967-01-19,85.79,86.61,85.17,85.82,10230000 -11537,SPX,1967-01-18,85.24,86.36,84.9,85.79,11390000 -11538,SPX,1967-01-17,84.31,85.81,84.03,85.24,11590000 -11539,SPX,1967-01-16,84.53,85.28,83.73,84.31,10280000 -11540,SPX,1967-01-13,83.91,84.9,83.1,84.53,10000000 -11541,SPX,1967-01-12,83.47,84.8,83.11,83.91,12830000 -11542,SPX,1967-01-11,82.81,83.92,81.37,83.47,13230000 -11543,SPX,1967-01-10,82.81,83.54,82.22,82.81,8120000 -11544,SPX,1967-01-09,82.18,83.31,81.78,82.81,9180000 -11545,SPX,1967-01-06,81.6,82.79,81.32,82.18,7830000 -11546,SPX,1967-01-05,80.55,81.93,80.5,81.6,7320000 -11547,SPX,1967-01-04,80.38,81.01,79.43,80.55,6150000 -11548,SPX,1967-01-03,80.33,81.61,79.59,80.38,6100000 -11549,SPX,1966-12-30,80.37,81.14,79.66,80.33,11330000 -11550,SPX,1966-12-29,80.61,81.08,79.84,80.37,7900000 -11551,SPX,1966-12-28,81.0,81.67,80.29,80.61,7160000 -11552,SPX,1966-12-27,81.47,81.84,80.55,81.0,6280000 -11553,SPX,1966-12-23,81.69,82.22,80.97,81.47,7350000 -11554,SPX,1966-12-22,81.38,82.34,81.0,81.69,8560000 -11555,SPX,1966-12-21,80.96,81.91,80.42,81.38,7690000 -11556,SPX,1966-12-20,81.27,81.69,80.31,80.96,6830000 -11557,SPX,1966-12-19,81.58,82.06,80.56,81.27,7340000 -11558,SPX,1966-12-16,81.64,82.21,80.94,81.58,6980000 -11559,SPX,1966-12-15,82.64,82.89,81.2,81.64,7150000 -11560,SPX,1966-12-14,82.73,83.35,81.97,82.64,7470000 -11561,SPX,1966-12-13,83.0,83.88,82.28,82.73,9650000 -11562,SPX,1966-12-12,82.14,83.54,81.94,83.0,9530000 -11563,SPX,1966-12-09,82.05,82.68,81.33,82.14,7650000 -11564,SPX,1966-12-08,81.72,82.72,81.34,82.05,8370000 -11565,SPX,1966-12-07,80.84,82.19,80.59,81.72,8980000 -11566,SPX,1966-12-06,80.24,81.29,79.95,80.84,7670000 -11567,SPX,1966-12-05,80.13,80.81,79.6,80.24,6470000 -11568,SPX,1966-12-02,80.08,81.29,79.49,80.13,6230000 -11569,SPX,1966-12-01,80.45,81.04,79.66,80.08,8480000 -11570,SPX,1966-11-30,80.42,80.9,79.62,80.45,7230000 -11571,SPX,1966-11-29,80.71,81.16,79.94,80.42,7320000 -11572,SPX,1966-11-28,80.85,81.38,79.96,80.71,7630000 -11573,SPX,1966-11-25,80.21,81.37,79.83,80.85,6810000 -11574,SPX,1966-11-23,79.67,80.85,79.39,80.21,7350000 -11575,SPX,1966-11-22,80.09,80.32,78.89,79.67,6430000 -11576,SPX,1966-11-21,81.09,81.09,79.51,80.09,7450000 -11577,SPX,1966-11-18,81.8,82.05,80.79,81.26,6900000 -11578,SPX,1966-11-17,82.37,82.8,81.24,81.8,8900000 -11579,SPX,1966-11-16,81.69,83.01,81.55,82.37,10350000 -11580,SPX,1966-11-15,81.37,82.07,80.82,81.69,7190000 -11581,SPX,1966-11-14,81.94,82.18,80.81,81.37,6540000 -11582,SPX,1966-11-11,81.89,82.36,81.27,81.94,6690000 -11583,SPX,1966-11-10,81.38,82.43,81.0,81.89,8870000 -11584,SPX,1966-11-09,80.73,81.9,80.46,81.38,8390000 -11585,SPX,1966-11-07,80.81,81.48,80.16,80.73,6120000 -11586,SPX,1966-11-04,80.56,81.21,79.64,80.81,6530000 -11587,SPX,1966-11-03,80.88,81.35,79.98,80.56,5860000 -11588,SPX,1966-11-02,80.81,81.68,80.3,80.88,6740000 -11589,SPX,1966-11-01,80.2,81.18,79.79,80.81,6480000 -11590,SPX,1966-10-31,80.24,80.82,79.34,80.2,5860000 -11591,SPX,1966-10-28,80.23,80.91,79.49,80.24,6420000 -11592,SPX,1966-10-27,79.58,80.72,79.28,80.23,6670000 -11593,SPX,1966-10-26,78.9,80.29,78.7,79.58,6760000 -11594,SPX,1966-10-25,78.42,79.22,77.56,78.9,6190000 -11595,SPX,1966-10-24,78.19,79.2,77.73,78.42,5780000 -11596,SPX,1966-10-21,77.84,78.62,77.16,78.19,5690000 -11597,SPX,1966-10-20,78.05,78.96,77.26,77.84,6840000 -11598,SPX,1966-10-19,78.68,79.34,77.54,78.05,6460000 -11599,SPX,1966-10-18,77.47,79.08,77.35,78.68,7180000 -11600,SPX,1966-10-17,76.6,78.41,76.48,77.47,5570000 -11601,SPX,1966-10-14,76.89,77.8,76.01,76.6,5610000 -11602,SPX,1966-10-13,77.04,78.45,76.22,76.89,8680000 -11603,SPX,1966-10-12,74.91,77.26,74.37,77.04,6910000 -11604,SPX,1966-10-11,74.53,76.2,74.22,74.91,8430000 -11605,SPX,1966-10-10,73.2,74.97,72.28,74.53,9630000 -11606,SPX,1966-10-07,74.05,74.67,72.77,73.2,8140000 -11607,SPX,1966-10-06,74.69,75.09,73.47,74.05,8110000 -11608,SPX,1966-10-05,75.1,76.1,74.31,74.69,5880000 -11609,SPX,1966-10-04,74.9,75.76,73.91,75.1,8910000 -11610,SPX,1966-10-03,76.56,76.98,74.71,74.9,6490000 -11611,SPX,1966-09-30,76.31,77.09,75.45,76.56,6170000 -11612,SPX,1966-09-29,77.11,77.28,75.85,76.31,6110000 -11613,SPX,1966-09-28,78.1,78.36,76.7,77.11,5990000 -11614,SPX,1966-09-27,77.86,79.1,77.56,78.1,6300000 -11615,SPX,1966-09-26,77.67,78.34,76.88,77.86,4960000 -11616,SPX,1966-09-23,77.94,78.43,77.15,77.67,4560000 -11617,SPX,1966-09-22,77.71,78.41,76.81,77.94,5760000 -11618,SPX,1966-09-21,79.04,79.15,77.52,77.71,5360000 -11619,SPX,1966-09-20,79.59,79.9,78.57,79.04,4560000 -11620,SPX,1966-09-19,79.99,80.5,79.02,79.59,4920000 -11621,SPX,1966-09-16,80.08,80.81,79.33,79.99,5150000 -11622,SPX,1966-09-15,79.13,80.6,78.87,80.08,6140000 -11623,SPX,1966-09-14,78.32,79.43,77.73,79.13,6250000 -11624,SPX,1966-09-13,77.91,79.16,77.66,78.32,6870000 -11625,SPX,1966-09-12,76.47,78.34,76.47,77.91,6780000 -11626,SPX,1966-09-09,76.05,76.94,75.43,76.29,5280000 -11627,SPX,1966-09-08,76.37,76.95,75.03,76.05,6660000 -11628,SPX,1966-09-07,76.96,77.26,75.77,76.37,5530000 -11629,SPX,1966-09-06,77.42,78.16,76.55,76.96,4350000 -11630,SPX,1966-09-02,77.7,78.2,76.27,77.42,6080000 -11631,SPX,1966-09-01,77.1,78.5,76.66,77.7,6250000 -11632,SPX,1966-08-31,75.98,78.06,75.98,77.1,8690000 -11633,SPX,1966-08-30,74.53,76.46,73.91,75.86,11230000 -11634,SPX,1966-08-29,76.24,76.24,74.18,74.53,10900000 -11635,SPX,1966-08-26,77.85,77.85,76.1,76.41,8190000 -11636,SPX,1966-08-25,79.07,79.79,77.8,78.06,6760000 -11637,SPX,1966-08-24,78.11,79.63,77.92,79.07,7050000 -11638,SPX,1966-08-23,78.24,79.24,77.05,78.11,9830000 -11639,SPX,1966-08-22,79.62,79.88,77.58,78.24,8690000 -11640,SPX,1966-08-19,80.16,80.78,79.24,79.62,7070000 -11641,SPX,1966-08-18,81.18,81.38,79.6,80.16,7000000 -11642,SPX,1966-08-17,81.63,81.9,80.53,81.18,6630000 -11643,SPX,1966-08-16,82.71,82.71,81.26,81.63,6130000 -11644,SPX,1966-08-15,83.17,83.69,82.39,82.74,5680000 -11645,SPX,1966-08-12,83.02,83.88,82.57,83.17,6230000 -11646,SPX,1966-08-11,83.11,83.53,82.34,83.02,5700000 -11647,SPX,1966-08-10,83.49,83.83,82.69,83.11,5290000 -11648,SPX,1966-08-09,83.75,84.36,83.04,83.49,6270000 -11649,SPX,1966-08-08,84.0,84.31,82.97,83.75,4900000 -11650,SPX,1966-08-05,83.93,84.7,83.43,84.0,5500000 -11651,SPX,1966-08-04,83.15,84.54,83.07,83.93,6880000 -11652,SPX,1966-08-03,82.33,83.71,82.3,83.15,6220000 -11653,SPX,1966-08-02,82.31,83.04,81.77,82.33,5710000 -11654,SPX,1966-08-01,83.5,83.5,81.98,82.31,5880000 -11655,SPX,1966-07-29,83.77,84.3,83.1,83.6,5150000 -11656,SPX,1966-07-28,84.1,84.76,83.44,83.77,5680000 -11657,SPX,1966-07-27,83.7,84.83,83.5,84.1,6070000 -11658,SPX,1966-07-26,83.83,84.67,83.05,83.7,7610000 -11659,SPX,1966-07-25,85.41,85.57,83.56,83.83,7050000 -11660,SPX,1966-07-22,85.52,86.11,84.93,85.41,6540000 -11661,SPX,1966-07-21,85.51,86.24,84.77,85.52,6200000 -11662,SPX,1966-07-20,86.33,86.64,85.26,85.51,5470000 -11663,SPX,1966-07-19,86.99,87.17,85.75,86.33,5960000 -11664,SPX,1966-07-18,87.08,87.59,86.42,86.99,5110000 -11665,SPX,1966-07-15,86.82,87.68,86.44,87.08,6090000 -11666,SPX,1966-07-14,86.3,87.34,85.85,86.82,5950000 -11667,SPX,1966-07-13,86.88,87.06,85.83,86.3,5580000 -11668,SPX,1966-07-12,87.45,87.78,86.45,86.88,5180000 -11669,SPX,1966-07-11,87.61,88.19,86.97,87.45,6200000 -11670,SPX,1966-07-08,87.38,88.04,86.85,87.61,6100000 -11671,SPX,1966-07-07,87.06,88.02,86.67,87.38,7200000 -11672,SPX,1966-07-06,85.82,87.38,85.57,87.06,6860000 -11673,SPX,1966-07-05,85.61,86.41,85.09,85.82,4610000 -11674,SPX,1966-07-01,84.74,86.08,84.74,85.61,5200000 -11675,SPX,1966-06-30,84.86,85.37,83.75,84.74,7250000 -11676,SPX,1966-06-29,85.67,85.98,84.52,84.86,6020000 -11677,SPX,1966-06-28,86.08,86.43,85.0,85.67,6280000 -11678,SPX,1966-06-27,86.58,87.31,85.77,86.08,5330000 -11679,SPX,1966-06-24,86.5,87.31,85.68,86.58,7140000 -11680,SPX,1966-06-23,86.85,87.73,86.11,86.5,7930000 -11681,SPX,1966-06-22,86.71,87.38,86.15,86.85,7800000 -11682,SPX,1966-06-21,86.48,87.28,86.07,86.71,6860000 -11683,SPX,1966-06-20,86.51,87.03,85.84,86.48,5940000 -11684,SPX,1966-06-17,86.47,87.11,85.89,86.51,6580000 -11685,SPX,1966-06-16,86.73,87.18,85.88,86.47,6870000 -11686,SPX,1966-06-15,87.07,87.74,86.33,86.73,8520000 -11687,SPX,1966-06-14,86.83,87.57,86.02,87.07,7600000 -11688,SPX,1966-06-13,86.44,87.59,86.2,86.83,7600000 -11689,SPX,1966-06-10,85.5,86.97,85.32,86.44,8240000 -11690,SPX,1966-06-09,84.93,85.98,84.56,85.5,5810000 -11691,SPX,1966-06-08,84.83,85.43,84.31,84.93,4580000 -11692,SPX,1966-06-07,85.42,85.54,84.25,84.83,5040000 -11693,SPX,1966-06-06,86.06,86.28,85.03,85.42,4260000 -11694,SPX,1966-06-03,85.96,86.55,85.43,86.06,4430000 -11695,SPX,1966-06-02,86.1,86.85,85.55,85.96,5080000 -11696,SPX,1966-06-01,86.13,86.65,85.28,86.1,5290000 -11697,SPX,1966-05-31,87.33,87.65,85.8,86.13,5770000 -11698,SPX,1966-05-27,87.07,87.42,86.43,87.33,4790000 -11699,SPX,1966-05-26,87.07,87.88,86.54,87.07,6080000 -11700,SPX,1966-05-25,86.77,87.48,86.05,87.07,5820000 -11701,SPX,1966-05-24,86.2,87.7,86.19,86.77,7210000 -11702,SPX,1966-05-23,85.43,86.91,85.29,86.2,7080000 -11703,SPX,1966-05-20,85.02,85.79,84.21,85.43,6430000 -11704,SPX,1966-05-19,85.12,86.33,84.54,85.02,8640000 -11705,SPX,1966-05-18,83.72,85.64,83.72,85.12,9310000 -11706,SPX,1966-05-17,84.41,85.03,83.18,83.63,9870000 -11707,SPX,1966-05-16,85.47,86.04,83.9,84.41,9260000 -11708,SPX,1966-05-13,86.23,86.31,84.77,85.47,8970000 -11709,SPX,1966-05-12,87.23,87.49,85.72,86.23,8210000 -11710,SPX,1966-05-11,87.08,88.38,86.84,87.23,7470000 -11711,SPX,1966-05-10,86.32,87.88,86.12,87.08,9050000 -11712,SPX,1966-05-09,87.84,87.96,85.92,86.32,9290000 -11713,SPX,1966-05-06,87.93,88.52,86.24,87.84,13110000 -11714,SPX,1966-05-05,89.39,89.77,87.6,87.93,10100000 -11715,SPX,1966-05-04,89.85,90.11,88.54,89.39,9740000 -11716,SPX,1966-05-03,90.9,91.1,89.46,89.85,8020000 -11717,SPX,1966-05-02,91.06,91.75,90.43,90.9,7070000 -11718,SPX,1966-04-29,91.13,91.86,90.57,91.06,7220000 -11719,SPX,1966-04-28,91.76,91.92,90.24,91.13,8310000 -11720,SPX,1966-04-27,91.99,92.49,91.1,91.76,7950000 -11721,SPX,1966-04-26,92.08,92.77,91.47,91.99,7540000 -11722,SPX,1966-04-25,92.27,92.86,91.41,92.08,7270000 -11723,SPX,1966-04-22,92.42,92.87,91.6,92.27,8650000 -11724,SPX,1966-04-21,92.08,93.02,91.78,92.42,9560000 -11725,SPX,1966-04-20,91.57,92.75,91.34,92.08,10530000 -11726,SPX,1966-04-19,91.58,92.31,90.89,91.57,8820000 -11727,SPX,1966-04-18,91.99,92.59,91.09,91.58,9150000 -11728,SPX,1966-04-15,91.87,92.75,91.28,91.99,10270000 -11729,SPX,1966-04-14,91.54,92.8,91.12,91.87,12980000 -11730,SPX,1966-04-13,91.45,92.81,90.73,91.54,10440000 -11731,SPX,1966-04-12,91.79,92.51,90.92,91.45,10500000 -11732,SPX,1966-04-11,91.76,92.6,91.08,91.79,9310000 -11733,SPX,1966-04-07,91.56,92.42,90.99,91.76,9650000 -11734,SPX,1966-04-06,91.31,92.1,90.77,91.56,9040000 -11735,SPX,1966-04-05,90.76,92.04,90.47,91.31,10560000 -11736,SPX,1966-04-04,89.94,91.33,89.92,90.76,9360000 -11737,SPX,1966-04-01,89.23,90.37,88.96,89.94,9050000 -11738,SPX,1966-03-31,88.78,89.7,88.47,89.23,6690000 -11739,SPX,1966-03-30,89.27,89.57,88.31,88.78,7980000 -11740,SPX,1966-03-29,89.62,90.04,88.63,89.27,8300000 -11741,SPX,1966-03-28,89.54,90.41,89.15,89.62,8640000 -11742,SPX,1966-03-25,89.29,90.14,88.96,89.54,7750000 -11743,SPX,1966-03-24,89.13,89.8,88.68,89.29,7880000 -11744,SPX,1966-03-23,89.46,89.8,88.69,89.13,6720000 -11745,SPX,1966-03-22,89.2,90.28,89.01,89.46,8910000 -11746,SPX,1966-03-21,88.53,89.73,88.4,89.2,7230000 -11747,SPX,1966-03-18,88.17,89.23,87.82,88.53,6450000 -11748,SPX,1966-03-17,87.86,88.6,87.45,88.17,5460000 -11749,SPX,1966-03-16,87.35,88.55,87.09,87.86,7330000 -11750,SPX,1966-03-15,87.85,88.2,86.69,87.35,9440000 -11751,SPX,1966-03-14,88.85,88.92,87.56,87.85,7400000 -11752,SPX,1966-03-11,88.96,89.63,88.3,88.85,7000000 -11753,SPX,1966-03-10,88.96,90.14,88.36,88.96,10310000 -11754,SPX,1966-03-09,88.18,89.21,87.96,88.96,7980000 -11755,SPX,1966-03-08,88.04,89.0,87.17,88.18,10120000 -11756,SPX,1966-03-07,89.24,89.39,87.67,88.04,9370000 -11757,SPX,1966-03-04,89.47,90.25,88.72,89.24,9000000 -11758,SPX,1966-03-03,89.15,90.03,88.26,89.47,9900000 -11759,SPX,1966-03-02,90.06,90.65,88.7,89.15,10470000 -11760,SPX,1966-03-01,91.22,91.65,89.76,90.06,11030000 -11761,SPX,1966-02-28,91.14,91.95,90.65,91.22,9910000 -11762,SPX,1966-02-25,90.89,91.88,90.43,91.14,8140000 -11763,SPX,1966-02-24,91.48,91.81,90.45,90.89,7860000 -11764,SPX,1966-02-23,91.87,92.21,90.99,91.48,8080000 -11765,SPX,1966-02-21,92.41,92.83,91.35,91.87,8510000 -11766,SPX,1966-02-18,92.66,93.14,91.8,92.41,8470000 -11767,SPX,1966-02-17,93.16,93.58,92.11,92.66,9330000 -11768,SPX,1966-02-16,93.17,93.74,92.63,93.16,9180000 -11769,SPX,1966-02-15,93.53,94.04,92.67,93.17,8750000 -11770,SPX,1966-02-14,93.81,94.4,93.15,93.53,8360000 -11771,SPX,1966-02-11,93.83,94.52,93.25,93.81,8150000 -11772,SPX,1966-02-10,94.06,94.7,93.32,93.83,9790000 -11773,SPX,1966-02-09,93.55,94.72,93.29,94.06,9760000 -11774,SPX,1966-02-08,93.59,94.29,92.58,93.55,10560000 -11775,SPX,1966-02-07,93.26,94.22,92.85,93.59,8000000 -11776,SPX,1966-02-04,92.65,93.7,92.33,93.26,7560000 -11777,SPX,1966-02-03,92.53,93.67,92.11,92.65,8160000 -11778,SPX,1966-02-02,92.16,92.91,91.32,92.53,8130000 -11779,SPX,1966-02-01,92.88,93.36,91.61,92.16,9090000 -11780,SPX,1966-01-31,93.31,93.77,92.46,92.88,7800000 -11781,SPX,1966-01-28,93.67,94.15,92.84,93.31,9000000 -11782,SPX,1966-01-27,93.7,94.34,93.09,93.67,8970000 -11783,SPX,1966-01-26,93.85,94.53,93.18,93.7,9910000 -11784,SPX,1966-01-25,93.71,94.56,93.24,93.85,9300000 -11785,SPX,1966-01-24,93.47,94.41,93.07,93.71,8780000 -11786,SPX,1966-01-21,93.36,93.97,92.6,93.47,9180000 -11787,SPX,1966-01-20,93.69,94.33,92.87,93.36,8670000 -11788,SPX,1966-01-19,93.95,94.62,93.16,93.69,10230000 -11789,SPX,1966-01-18,93.77,94.64,93.23,93.95,9790000 -11790,SPX,1966-01-17,93.5,94.46,93.1,93.77,9430000 -11791,SPX,1966-01-14,93.36,94.14,92.98,93.5,9210000 -11792,SPX,1966-01-13,93.19,94.0,92.68,93.36,8860000 -11793,SPX,1966-01-12,93.41,93.98,92.8,93.19,8530000 -11794,SPX,1966-01-11,93.33,94.05,92.85,93.41,8910000 -11795,SPX,1966-01-10,93.14,93.94,92.75,93.33,7720000 -11796,SPX,1966-01-07,93.06,93.64,92.47,93.14,7600000 -11797,SPX,1966-01-06,92.85,93.65,92.51,93.06,7880000 -11798,SPX,1966-01-05,92.26,93.33,91.99,92.85,9650000 -11799,SPX,1966-01-04,92.18,93.04,91.68,92.26,7540000 -11800,SPX,1966-01-03,92.43,92.87,91.63,92.18,5950000 -11801,SPX,1965-12-31,92.2,93.05,91.82,92.43,7240000 -11802,SPX,1965-12-30,91.81,92.68,91.52,92.2,7060000 -11803,SPX,1965-12-29,91.53,92.39,91.14,91.81,7610000 -11804,SPX,1965-12-28,91.52,92.13,90.63,91.53,7280000 -11805,SPX,1965-12-27,92.19,92.71,91.28,91.52,5950000 -11806,SPX,1965-12-23,92.29,92.89,91.58,92.19,6870000 -11807,SPX,1965-12-22,92.01,93.07,91.53,92.29,9720000 -11808,SPX,1965-12-21,91.65,92.59,91.24,92.01,8230000 -11809,SPX,1965-12-20,92.08,92.35,91.09,91.65,7350000 -11810,SPX,1965-12-17,92.12,92.76,91.51,92.08,9490000 -11811,SPX,1965-12-16,92.02,92.95,91.53,92.12,9950000 -11812,SPX,1965-12-15,91.88,92.67,91.3,92.02,9560000 -11813,SPX,1965-12-14,91.83,92.59,91.35,91.88,9920000 -11814,SPX,1965-12-13,91.8,92.45,91.27,91.83,8660000 -11815,SPX,1965-12-10,91.56,92.28,91.14,91.8,8740000 -11816,SPX,1965-12-09,91.28,92.06,90.87,91.56,9150000 -11817,SPX,1965-12-08,91.39,92.24,90.84,91.28,10120000 -11818,SPX,1965-12-07,90.59,92.0,90.45,91.39,9340000 -11819,SPX,1965-12-06,91.2,91.2,89.2,90.59,11440000 -11820,SPX,1965-12-03,91.21,91.8,90.53,91.27,8160000 -11821,SPX,1965-12-02,91.5,91.95,90.69,91.21,9070000 -11822,SPX,1965-12-01,91.61,92.26,91.02,91.5,10140000 -11823,SPX,1965-11-30,91.8,92.14,90.81,91.61,8990000 -11824,SPX,1965-11-29,92.03,92.6,91.37,91.8,8760000 -11825,SPX,1965-11-26,91.94,92.65,91.39,92.03,6970000 -11826,SPX,1965-11-24,91.78,92.5,91.14,91.94,7870000 -11827,SPX,1965-11-23,91.64,92.24,91.15,91.78,7150000 -11828,SPX,1965-11-22,92.24,92.48,91.16,91.64,6370000 -11829,SPX,1965-11-19,92.22,92.88,91.73,92.24,6850000 -11830,SPX,1965-11-18,92.6,92.94,91.72,92.22,7040000 -11831,SPX,1965-11-17,92.41,93.28,91.85,92.6,9120000 -11832,SPX,1965-11-16,92.63,93.13,91.9,92.41,8380000 -11833,SPX,1965-11-15,92.55,93.3,92.04,92.63,8310000 -11834,SPX,1965-11-12,92.11,93.07,91.83,92.55,7780000 -11835,SPX,1965-11-11,91.83,92.37,91.31,92.11,5430000 -11836,SPX,1965-11-10,91.93,92.4,91.35,91.83,4860000 -11837,SPX,1965-11-09,92.23,92.65,91.47,91.93,6680000 -11838,SPX,1965-11-08,92.37,92.97,91.63,92.23,7000000 -11839,SPX,1965-11-05,92.46,92.92,91.78,92.37,7310000 -11840,SPX,1965-11-04,92.31,93.07,91.9,92.46,8380000 -11841,SPX,1965-11-03,92.23,92.79,91.62,92.31,7520000 -11842,SPX,1965-11-01,92.42,92.92,91.73,92.23,6340000 -11843,SPX,1965-10-29,92.21,92.94,91.83,92.42,7240000 -11844,SPX,1965-10-28,92.51,92.95,91.6,92.21,7230000 -11845,SPX,1965-10-27,92.2,93.19,91.95,92.51,7670000 -11846,SPX,1965-10-26,91.67,92.63,91.36,92.2,6750000 -11847,SPX,1965-10-25,91.98,92.72,91.34,91.67,7090000 -11848,SPX,1965-10-22,91.94,92.74,91.54,91.98,8960000 -11849,SPX,1965-10-21,91.78,92.51,91.42,91.94,9170000 -11850,SPX,1965-10-20,91.8,92.26,91.12,91.78,8200000 -11851,SPX,1965-10-19,91.68,92.45,91.35,91.8,8620000 -11852,SPX,1965-10-18,91.38,92.28,91.06,91.68,8180000 -11853,SPX,1965-10-15,91.19,92.09,90.76,91.38,7470000 -11854,SPX,1965-10-14,91.34,91.9,90.71,91.19,8580000 -11855,SPX,1965-10-13,91.35,91.81,90.73,91.34,9470000 -11856,SPX,1965-10-12,91.37,91.94,90.83,91.35,9470000 -11857,SPX,1965-10-11,90.85,91.84,90.73,91.37,9600000 -11858,SPX,1965-10-08,90.47,91.31,90.3,90.85,7670000 -11859,SPX,1965-10-07,90.54,91.09,90.09,90.47,6670000 -11860,SPX,1965-10-06,90.63,90.94,89.74,90.54,6010000 -11861,SPX,1965-10-05,90.08,91.02,89.92,90.63,6980000 -11862,SPX,1965-10-04,89.9,90.56,89.47,90.08,5590000 -11863,SPX,1965-10-01,89.96,90.48,89.3,89.9,7470000 -11864,SPX,1965-09-30,90.02,90.71,89.51,89.96,8670000 -11865,SPX,1965-09-29,90.43,91.11,89.56,90.02,10600000 -11866,SPX,1965-09-28,90.65,91.13,89.83,90.43,8750000 -11867,SPX,1965-09-27,90.65,90.65,90.65,90.65,6820000 -11868,SPX,1965-09-24,89.86,90.47,89.13,90.02,7810000 -11869,SPX,1965-09-23,90.22,90.78,89.43,89.86,9990000 -11870,SPX,1965-09-22,89.81,90.67,89.45,90.22,8290000 -11871,SPX,1965-09-21,90.08,90.66,89.43,89.81,7750000 -11872,SPX,1965-09-20,90.05,90.67,89.51,90.08,7040000 -11873,SPX,1965-09-17,90.02,90.47,89.32,90.05,6610000 -11874,SPX,1965-09-16,90.02,90.02,90.02,90.02,7410000 -11875,SPX,1965-09-15,89.03,89.96,88.71,89.52,6220000 -11876,SPX,1965-09-14,89.38,90.01,88.69,89.03,7830000 -11877,SPX,1965-09-13,89.12,89.91,88.77,89.38,7020000 -11878,SPX,1965-09-10,88.89,89.85,88.41,89.12,6650000 -11879,SPX,1965-09-09,88.66,89.46,88.35,88.89,7360000 -11880,SPX,1965-09-08,88.36,89.08,87.93,88.66,6240000 -11881,SPX,1965-09-07,88.06,88.77,87.76,88.36,5750000 -11882,SPX,1965-09-03,87.65,88.41,87.52,88.06,6010000 -11883,SPX,1965-09-02,87.17,87.96,86.98,87.65,6470000 -11884,SPX,1965-09-01,87.17,87.63,86.69,87.17,5890000 -11885,SPX,1965-08-31,87.21,87.79,86.78,87.17,5170000 -11886,SPX,1965-08-30,87.2,87.64,86.76,87.21,4400000 -11887,SPX,1965-08-27,87.14,87.74,86.81,87.2,5570000 -11888,SPX,1965-08-26,86.81,87.52,86.4,87.14,6010000 -11889,SPX,1965-08-25,86.71,87.27,86.33,86.81,6240000 -11890,SPX,1965-08-24,86.56,87.19,86.22,86.71,4740000 -11891,SPX,1965-08-23,86.69,87.1,86.22,86.56,4470000 -11892,SPX,1965-08-20,86.79,87.14,86.21,86.69,4170000 -11893,SPX,1965-08-19,86.99,87.48,86.49,86.79,5000000 -11894,SPX,1965-08-18,87.04,87.57,86.63,86.99,5850000 -11895,SPX,1965-08-17,86.87,87.42,86.48,87.04,4520000 -11896,SPX,1965-08-16,86.77,87.43,86.46,86.87,5270000 -11897,SPX,1965-08-13,86.38,87.14,86.09,86.77,5430000 -11898,SPX,1965-08-12,86.13,86.75,85.85,86.38,5160000 -11899,SPX,1965-08-11,85.87,86.48,85.64,86.13,5030000 -11900,SPX,1965-08-10,85.86,86.31,85.45,85.87,4690000 -11901,SPX,1965-08-09,86.07,86.54,85.52,85.86,4540000 -11902,SPX,1965-08-06,85.79,86.4,85.42,86.07,4200000 -11903,SPX,1965-08-05,85.79,86.28,85.43,85.79,4920000 -11904,SPX,1965-08-04,85.46,86.12,85.22,85.79,4830000 -11905,SPX,1965-08-03,85.42,85.81,84.8,85.46,4640000 -11906,SPX,1965-08-02,85.25,85.87,84.87,85.42,4220000 -11907,SPX,1965-07-30,84.68,85.64,84.64,85.25,5200000 -11908,SPX,1965-07-29,84.03,85.0,83.79,84.68,4690000 -11909,SPX,1965-07-28,83.87,84.52,83.3,84.03,4760000 -11910,SPX,1965-07-27,84.05,84.59,83.58,83.87,4190000 -11911,SPX,1965-07-26,84.07,84.47,83.49,84.05,3790000 -11912,SPX,1965-07-23,83.85,84.52,83.57,84.07,3600000 -11913,SPX,1965-07-22,84.07,84.45,83.53,83.85,3310000 -11914,SPX,1965-07-21,84.55,84.84,83.76,84.07,4350000 -11915,SPX,1965-07-20,85.63,85.85,84.39,84.55,4670000 -11916,SPX,1965-07-19,85.69,86.04,85.21,85.63,3220000 -11917,SPX,1965-07-16,85.72,86.14,85.26,85.69,3520000 -11918,SPX,1965-07-15,85.87,86.47,85.44,85.72,4420000 -11919,SPX,1965-07-14,85.59,86.23,85.18,85.87,4100000 -11920,SPX,1965-07-13,85.69,86.01,85.12,85.59,3260000 -11921,SPX,1965-07-12,85.71,86.08,85.24,85.69,3690000 -11922,SPX,1965-07-09,85.39,86.11,85.11,85.71,4800000 -11923,SPX,1965-07-08,84.67,85.6,84.29,85.39,4380000 -11924,SPX,1965-07-07,84.99,85.14,84.28,84.67,3020000 -11925,SPX,1965-07-06,85.16,85.63,84.57,84.99,3400000 -11926,SPX,1965-07-02,84.48,85.4,84.13,85.16,4260000 -11927,SPX,1965-07-01,84.12,84.64,83.57,84.48,4520000 -11928,SPX,1965-06-30,82.97,84.63,82.97,84.12,6930000 -11929,SPX,1965-06-29,81.6,83.04,80.73,82.41,10450000 -11930,SPX,1965-06-28,83.06,83.34,81.36,81.6,7650000 -11931,SPX,1965-06-25,83.56,83.83,82.6,83.06,5790000 -11932,SPX,1965-06-24,84.67,84.73,83.3,83.56,5840000 -11933,SPX,1965-06-23,85.21,85.59,84.52,84.67,3580000 -11934,SPX,1965-06-22,85.05,85.7,84.76,85.21,3330000 -11935,SPX,1965-06-21,85.34,85.64,84.53,85.05,3280000 -11936,SPX,1965-06-18,85.74,86.1,84.9,85.34,4330000 -11937,SPX,1965-06-17,85.2,86.22,84.98,85.74,5220000 -11938,SPX,1965-06-16,84.58,85.79,84.58,85.2,6290000 -11939,SPX,1965-06-15,84.01,84.86,83.01,84.49,8450000 -11940,SPX,1965-06-14,85.12,85.68,83.64,84.01,5920000 -11941,SPX,1965-06-11,84.73,85.68,84.5,85.12,5350000 -11942,SPX,1965-06-10,85.04,85.82,84.1,84.73,7470000 -11943,SPX,1965-06-09,85.93,86.37,84.75,85.04,7070000 -11944,SPX,1965-06-08,86.88,87.1,85.74,85.93,4660000 -11945,SPX,1965-06-07,87.11,87.45,86.04,86.88,4680000 -11946,SPX,1965-06-04,86.9,87.46,86.36,87.11,4530000 -11947,SPX,1965-06-03,87.09,88.05,86.58,86.9,5720000 -11948,SPX,1965-06-02,87.87,87.87,86.25,87.09,6790000 -11949,SPX,1965-06-01,88.42,88.8,87.88,88.72,4830000 -11950,SPX,1965-05-28,87.84,88.68,87.58,88.42,4270000 -11951,SPX,1965-05-27,88.3,88.36,87.24,87.84,5520000 -11952,SPX,1965-05-26,88.6,89.22,88.04,88.3,5330000 -11953,SPX,1965-05-25,88.09,88.96,87.82,88.6,4950000 -11954,SPX,1965-05-24,88.75,88.89,87.75,88.09,4790000 -11955,SPX,1965-05-21,89.18,89.41,88.4,88.75,4660000 -11956,SPX,1965-05-20,89.67,89.86,88.74,89.18,5750000 -11957,SPX,1965-05-19,89.46,90.15,89.17,89.67,5860000 -11958,SPX,1965-05-18,89.54,89.84,88.87,89.46,5130000 -11959,SPX,1965-05-17,90.1,90.44,89.24,89.54,4980000 -11960,SPX,1965-05-14,90.27,90.66,89.63,90.1,5860000 -11961,SPX,1965-05-13,89.94,90.68,89.68,90.27,6460000 -11962,SPX,1965-05-12,89.55,90.31,89.3,89.94,6310000 -11963,SPX,1965-05-11,89.66,89.98,89.05,89.55,5150000 -11964,SPX,1965-05-10,89.85,90.22,89.22,89.66,5600000 -11965,SPX,1965-05-07,89.92,90.3,89.33,89.85,5820000 -11966,SPX,1965-05-06,89.71,90.57,89.39,89.92,6340000 -11967,SPX,1965-05-05,89.51,90.4,89.14,89.71,6350000 -11968,SPX,1965-05-04,89.23,89.89,88.82,89.51,5720000 -11969,SPX,1965-05-03,89.11,89.68,88.62,89.23,5340000 -11970,SPX,1965-04-30,88.93,89.44,88.5,89.11,5190000 -11971,SPX,1965-04-29,89.0,89.43,88.47,88.93,5510000 -11972,SPX,1965-04-28,89.04,89.48,88.51,89.0,5680000 -11973,SPX,1965-04-27,88.89,89.64,88.71,89.04,6310000 -11974,SPX,1965-04-26,88.88,89.29,88.3,88.89,5410000 -11975,SPX,1965-04-23,88.78,89.41,88.48,88.88,5860000 -11976,SPX,1965-04-22,88.3,89.13,88.12,88.78,5990000 -11977,SPX,1965-04-21,88.46,88.82,87.7,88.3,5590000 -11978,SPX,1965-04-20,88.51,89.07,88.02,88.46,6480000 -11979,SPX,1965-04-19,88.15,88.9,87.9,88.51,5700000 -11980,SPX,1965-04-15,88.24,88.63,87.55,88.15,5830000 -11981,SPX,1965-04-14,88.04,88.65,87.71,88.24,6580000 -11982,SPX,1965-04-13,87.94,88.48,87.54,88.04,6690000 -11983,SPX,1965-04-12,87.56,88.36,87.31,87.94,6040000 -11984,SPX,1965-04-09,87.04,87.87,86.86,87.56,6580000 -11985,SPX,1965-04-08,86.55,87.35,86.34,87.04,5770000 -11986,SPX,1965-04-07,86.5,86.88,86.14,86.55,4430000 -11987,SPX,1965-04-06,86.53,86.91,86.08,86.5,4610000 -11988,SPX,1965-04-05,86.53,87.08,86.14,86.53,4920000 -11989,SPX,1965-04-02,86.32,86.89,86.08,86.53,5060000 -11990,SPX,1965-04-01,86.16,86.73,85.87,86.32,4890000 -11991,SPX,1965-03-31,86.2,86.64,85.83,86.16,4470000 -11992,SPX,1965-03-30,86.03,86.53,85.69,86.2,4270000 -11993,SPX,1965-03-29,86.2,86.66,85.65,86.03,4590000 -11994,SPX,1965-03-26,86.84,87.06,85.96,86.2,5020000 -11995,SPX,1965-03-25,87.09,87.5,86.55,86.84,5460000 -11996,SPX,1965-03-24,86.93,87.55,86.68,87.09,5420000 -11997,SPX,1965-03-23,86.83,87.34,86.45,86.93,4820000 -11998,SPX,1965-03-22,86.84,87.34,86.41,86.83,4920000 -11999,SPX,1965-03-19,86.81,87.37,86.43,86.84,5040000 -12000,SPX,1965-03-18,87.02,87.48,86.5,86.81,4990000 -12001,SPX,1965-03-17,87.13,87.51,86.63,87.02,5120000 -12002,SPX,1965-03-16,87.24,87.61,86.67,87.13,5480000 -12003,SPX,1965-03-15,87.21,87.92,86.82,87.24,6000000 -12004,SPX,1965-03-12,86.9,87.65,86.6,87.21,6370000 -12005,SPX,1965-03-11,86.54,87.29,86.17,86.9,5770000 -12006,SPX,1965-03-10,86.69,87.07,86.2,86.54,5100000 -12007,SPX,1965-03-09,86.83,87.27,86.33,86.69,5210000 -12008,SPX,1965-03-08,86.8,87.28,86.31,86.83,5250000 -12009,SPX,1965-03-05,86.98,87.26,86.0,86.8,6120000 -12010,SPX,1965-03-04,87.26,87.72,86.63,86.98,7300000 -12011,SPX,1965-03-03,87.4,87.83,86.88,87.26,6600000 -12012,SPX,1965-03-02,87.25,87.79,86.84,87.4,5730000 -12013,SPX,1965-03-01,87.43,87.93,86.92,87.25,5780000 -12014,SPX,1965-02-26,87.2,87.84,86.81,87.43,5800000 -12015,SPX,1965-02-25,87.17,87.7,86.7,87.2,6680000 -12016,SPX,1965-02-24,86.64,87.72,86.43,87.17,7160000 -12017,SPX,1965-02-23,86.21,87.01,86.03,86.64,5880000 -12018,SPX,1965-02-19,86.05,86.67,85.71,86.21,5560000 -12019,SPX,1965-02-18,85.77,86.48,85.47,86.05,6060000 -12020,SPX,1965-02-17,85.67,86.25,85.25,85.77,5510000 -12021,SPX,1965-02-16,86.07,86.31,85.33,85.67,5000000 -12022,SPX,1965-02-15,86.17,86.86,85.75,86.07,5760000 -12023,SPX,1965-02-12,85.54,86.48,85.54,86.17,4960000 -12024,SPX,1965-02-11,86.46,86.89,85.4,85.54,5800000 -12025,SPX,1965-02-10,87.24,87.7,86.2,86.46,7210000 -12026,SPX,1965-02-09,86.95,87.64,86.7,87.24,5690000 -12027,SPX,1965-02-08,87.0,87.0,85.95,86.95,6010000 -12028,SPX,1965-02-05,87.57,87.98,86.9,87.29,5690000 -12029,SPX,1965-02-04,87.63,88.06,87.06,87.57,6230000 -12030,SPX,1965-02-03,87.55,88.01,87.07,87.63,6130000 -12031,SPX,1965-02-02,87.58,87.94,87.03,87.55,5460000 -12032,SPX,1965-02-01,87.56,88.01,87.05,87.58,5690000 -12033,SPX,1965-01-29,87.48,88.19,87.18,87.56,6940000 -12034,SPX,1965-01-28,87.23,87.88,86.89,87.48,6730000 -12035,SPX,1965-01-27,86.94,87.67,86.7,87.23,6010000 -12036,SPX,1965-01-26,86.86,87.45,86.51,86.94,5760000 -12037,SPX,1965-01-25,86.74,87.27,86.39,86.86,5370000 -12038,SPX,1965-01-22,86.52,87.15,86.2,86.74,5430000 -12039,SPX,1965-01-21,86.6,86.9,86.02,86.52,4780000 -12040,SPX,1965-01-20,86.63,87.1,86.26,86.6,5550000 -12041,SPX,1965-01-19,86.49,87.09,86.15,86.63,5550000 -12042,SPX,1965-01-18,86.21,87.15,85.99,86.49,5550000 -12043,SPX,1965-01-15,85.84,86.52,85.6,86.21,5340000 -12044,SPX,1965-01-14,85.84,86.38,85.41,85.84,5810000 -12045,SPX,1965-01-13,85.61,86.27,85.35,85.84,6160000 -12046,SPX,1965-01-12,85.4,85.98,85.13,85.61,5400000 -12047,SPX,1965-01-11,85.37,85.81,84.9,85.4,5440000 -12048,SPX,1965-01-08,85.26,85.84,84.91,85.37,5340000 -12049,SPX,1965-01-07,84.89,85.62,84.66,85.26,5080000 -12050,SPX,1965-01-06,84.63,85.38,84.45,84.89,4850000 -12051,SPX,1965-01-05,84.23,85.02,84.02,84.63,4110000 -12052,SPX,1965-01-04,84.75,85.15,83.77,84.23,3930000 -12053,SPX,1964-12-31,84.3,85.18,84.18,84.75,6470000 -12054,SPX,1964-12-30,83.81,84.63,83.63,84.3,5610000 -12055,SPX,1964-12-29,84.07,84.35,83.38,83.81,4450000 -12056,SPX,1964-12-28,84.15,84.58,83.7,84.07,3990000 -12057,SPX,1964-12-24,84.15,84.59,83.74,84.15,3600000 -12058,SPX,1964-12-23,84.33,84.76,83.79,84.15,4470000 -12059,SPX,1964-12-22,84.38,84.88,83.94,84.33,4520000 -12060,SPX,1964-12-21,84.29,84.91,84.11,84.38,4470000 -12061,SPX,1964-12-18,83.9,84.65,83.73,84.29,4630000 -12062,SPX,1964-12-17,83.55,84.24,83.34,83.9,4850000 -12063,SPX,1964-12-16,83.22,83.94,83.0,83.55,4610000 -12064,SPX,1964-12-15,83.45,83.79,82.65,83.22,5340000 -12065,SPX,1964-12-14,83.66,84.17,83.1,83.45,4340000 -12066,SPX,1964-12-11,83.45,84.05,83.09,83.66,4530000 -12067,SPX,1964-12-10,83.46,83.96,82.98,83.45,4790000 -12068,SPX,1964-12-09,84.0,84.24,83.24,83.46,5120000 -12069,SPX,1964-12-08,84.33,84.71,83.69,84.0,4990000 -12070,SPX,1964-12-07,84.35,85.03,84.04,84.33,4770000 -12071,SPX,1964-12-04,84.35,84.35,84.35,84.35,4340000 -12072,SPX,1964-12-03,83.79,84.74,83.71,84.18,4250000 -12073,SPX,1964-12-02,83.55,84.23,83.12,83.79,4930000 -12074,SPX,1964-12-01,84.42,84.56,83.36,83.55,4940000 -12075,SPX,1964-11-30,85.16,85.41,84.1,84.42,4890000 -12076,SPX,1964-11-27,85.44,85.68,84.55,85.16,4070000 -12077,SPX,1964-11-25,85.73,86.18,85.1,85.44,4800000 -12078,SPX,1964-11-24,86.0,86.12,85.15,85.73,5070000 -12079,SPX,1964-11-23,86.28,86.59,85.48,86.0,4860000 -12080,SPX,1964-11-20,86.18,86.8,85.73,86.28,5210000 -12081,SPX,1964-11-19,86.22,86.57,85.6,86.18,5570000 -12082,SPX,1964-11-18,86.03,86.8,85.73,86.22,6560000 -12083,SPX,1964-11-17,85.65,86.55,85.48,86.03,5920000 -12084,SPX,1964-11-16,85.21,85.94,84.88,85.65,4870000 -12085,SPX,1964-11-13,85.19,85.68,84.76,85.21,4860000 -12086,SPX,1964-11-12,85.08,85.63,84.75,85.19,5250000 -12087,SPX,1964-11-11,84.84,85.3,84.49,85.08,3790000 -12088,SPX,1964-11-10,85.19,85.55,84.49,84.84,5020000 -12089,SPX,1964-11-09,85.23,85.72,84.93,85.19,4560000 -12090,SPX,1964-11-06,85.16,85.55,84.65,85.23,4810000 -12091,SPX,1964-11-05,85.14,85.62,84.72,85.16,4380000 -12092,SPX,1964-11-04,85.18,85.9,84.8,85.14,4720000 -12093,SPX,1964-11-02,84.86,85.54,84.51,85.18,4430000 -12094,SPX,1964-10-30,84.73,85.22,84.41,84.86,4120000 -12095,SPX,1964-10-29,84.69,85.15,84.36,84.73,4390000 -12096,SPX,1964-10-28,85.0,85.37,84.43,84.69,4890000 -12097,SPX,1964-10-27,85.0,85.4,84.61,85.0,4470000 -12098,SPX,1964-10-26,85.14,85.7,84.65,85.0,5230000 -12099,SPX,1964-10-23,84.94,85.42,84.57,85.14,3830000 -12100,SPX,1964-10-22,85.1,85.44,84.51,84.94,4670000 -12101,SPX,1964-10-21,85.18,85.64,84.77,85.1,5170000 -12102,SPX,1964-10-20,84.93,85.57,84.56,85.18,5140000 -12103,SPX,1964-10-19,84.83,85.36,84.47,84.93,5010000 -12104,SPX,1964-10-16,84.25,85.1,84.1,84.83,5140000 -12105,SPX,1964-10-15,84.79,84.99,83.65,84.25,6500000 -12106,SPX,1964-10-14,84.96,85.29,84.5,84.79,4530000 -12107,SPX,1964-10-13,85.24,85.57,84.63,84.96,5400000 -12108,SPX,1964-10-12,85.22,85.58,84.88,85.24,4110000 -12109,SPX,1964-10-09,85.04,85.6,84.72,85.22,5290000 -12110,SPX,1964-10-08,84.8,85.4,84.47,85.04,5060000 -12111,SPX,1964-10-07,84.79,85.25,84.42,84.8,5090000 -12112,SPX,1964-10-06,84.74,85.24,84.37,84.79,4820000 -12113,SPX,1964-10-05,84.36,85.25,84.2,84.74,4850000 -12114,SPX,1964-10-02,84.08,84.64,83.71,84.36,4370000 -12115,SPX,1964-10-01,84.18,84.53,83.74,84.08,4470000 -12116,SPX,1964-09-30,84.24,84.66,83.86,84.18,4720000 -12117,SPX,1964-09-29,84.28,84.8,83.84,84.24,5070000 -12118,SPX,1964-09-28,84.21,84.73,83.79,84.28,4810000 -12119,SPX,1964-09-25,84.0,84.62,83.56,84.21,6170000 -12120,SPX,1964-09-24,83.91,84.43,83.45,84.0,5840000 -12121,SPX,1964-09-23,83.89,84.37,83.45,83.91,5920000 -12122,SPX,1964-09-22,83.86,84.44,83.53,83.89,5250000 -12123,SPX,1964-09-21,83.48,84.32,83.41,83.86,5310000 -12124,SPX,1964-09-18,83.79,84.29,83.03,83.48,6160000 -12125,SPX,1964-09-17,83.24,84.18,83.17,83.79,6380000 -12126,SPX,1964-09-16,83.0,83.52,82.57,83.24,4230000 -12127,SPX,1964-09-15,83.22,83.68,82.69,83.0,5690000 -12128,SPX,1964-09-14,83.45,83.89,82.88,83.22,5370000 -12129,SPX,1964-09-11,83.1,83.84,82.79,83.45,5630000 -12130,SPX,1964-09-10,83.05,83.5,82.6,83.1,5470000 -12131,SPX,1964-09-09,82.87,83.51,82.54,83.05,5690000 -12132,SPX,1964-09-08,82.76,83.24,82.46,82.87,4090000 -12133,SPX,1964-09-04,82.56,83.03,82.31,82.76,4210000 -12134,SPX,1964-09-03,82.31,82.83,82.04,82.56,4310000 -12135,SPX,1964-09-02,82.18,82.76,81.95,82.31,4800000 -12136,SPX,1964-09-01,81.83,82.5,81.57,82.18,4650000 -12137,SPX,1964-08-31,81.99,82.48,81.46,81.83,3340000 -12138,SPX,1964-08-28,81.7,82.29,81.54,81.99,3760000 -12139,SPX,1964-08-27,81.32,81.94,81.07,81.7,3560000 -12140,SPX,1964-08-26,81.44,81.74,80.99,81.32,3300000 -12141,SPX,1964-08-25,81.91,82.13,81.2,81.44,3780000 -12142,SPX,1964-08-24,82.07,82.48,81.64,81.91,3790000 -12143,SPX,1964-08-21,81.94,82.43,81.64,82.07,3620000 -12144,SPX,1964-08-20,82.32,82.57,81.6,81.94,3840000 -12145,SPX,1964-08-19,82.4,82.8,81.99,82.32,4160000 -12146,SPX,1964-08-18,82.36,82.79,82.01,82.4,4180000 -12147,SPX,1964-08-17,82.35,82.85,82.02,82.36,3780000 -12148,SPX,1964-08-14,82.41,82.83,82.03,82.35,4080000 -12149,SPX,1964-08-13,82.17,82.87,81.98,82.41,4600000 -12150,SPX,1964-08-12,81.76,82.53,81.6,82.17,4140000 -12151,SPX,1964-08-11,81.78,82.25,81.45,81.76,3450000 -12152,SPX,1964-08-10,81.86,82.23,81.43,81.78,3050000 -12153,SPX,1964-08-07,81.34,82.2,81.19,81.86,3190000 -12154,SPX,1964-08-06,82.09,82.45,81.2,81.34,3940000 -12155,SPX,1964-08-05,81.96,82.41,80.8,82.09,6160000 -12156,SPX,1964-08-04,83.0,83.02,81.68,81.96,4780000 -12157,SPX,1964-08-03,83.18,83.49,82.65,83.0,3780000 -12158,SPX,1964-07-31,83.09,83.57,82.72,83.18,4220000 -12159,SPX,1964-07-30,82.92,83.5,82.63,83.09,4530000 -12160,SPX,1964-07-29,82.85,83.3,82.47,82.92,4050000 -12161,SPX,1964-07-28,83.08,83.3,82.4,82.85,3860000 -12162,SPX,1964-07-27,83.46,83.82,82.82,83.08,4090000 -12163,SPX,1964-07-24,83.48,83.92,83.07,83.46,4210000 -12164,SPX,1964-07-23,83.52,83.91,83.06,83.48,4560000 -12165,SPX,1964-07-22,83.54,83.95,82.96,83.52,4570000 -12166,SPX,1964-07-21,83.74,83.99,83.06,83.54,4570000 -12167,SPX,1964-07-20,84.01,84.33,83.44,83.74,4390000 -12168,SPX,1964-07-17,83.64,84.33,83.37,84.01,4640000 -12169,SPX,1964-07-16,83.34,83.98,83.06,83.64,4640000 -12170,SPX,1964-07-15,83.06,83.67,82.72,83.34,4610000 -12171,SPX,1964-07-14,83.31,83.71,82.72,83.06,4760000 -12172,SPX,1964-07-13,83.36,83.86,82.92,83.31,4800000 -12173,SPX,1964-07-10,83.22,83.99,82.87,83.36,5420000 -12174,SPX,1964-07-09,83.12,83.64,82.74,83.22,5040000 -12175,SPX,1964-07-08,83.12,83.56,82.58,83.12,4760000 -12176,SPX,1964-07-07,82.98,83.53,82.6,83.12,5240000 -12177,SPX,1964-07-06,82.6,83.38,82.37,82.98,5080000 -12178,SPX,1964-07-02,82.27,82.98,82.09,82.6,5230000 -12179,SPX,1964-07-01,81.69,82.51,81.46,82.27,5320000 -12180,SPX,1964-06-30,81.64,82.07,81.19,81.69,4360000 -12181,SPX,1964-06-29,81.46,82.1,81.1,81.64,4380000 -12182,SPX,1964-06-26,81.21,81.78,80.86,81.46,4440000 -12183,SPX,1964-06-25,81.06,81.73,80.75,81.21,5010000 -12184,SPX,1964-06-24,80.77,81.45,80.41,81.06,4840000 -12185,SPX,1964-06-23,81.11,81.43,80.5,80.77,4060000 -12186,SPX,1964-06-22,80.89,81.54,80.66,81.11,4540000 -12187,SPX,1964-06-19,80.79,81.23,80.39,80.89,4050000 -12188,SPX,1964-06-18,80.81,81.34,80.43,80.79,4730000 -12189,SPX,1964-06-17,80.4,81.13,80.22,80.81,5340000 -12190,SPX,1964-06-16,79.97,80.72,79.85,80.4,4590000 -12191,SPX,1964-06-15,79.6,80.33,79.39,79.97,4110000 -12192,SPX,1964-06-12,79.73,80.05,79.19,79.6,3840000 -12193,SPX,1964-06-11,79.44,80.13,79.24,79.73,3620000 -12194,SPX,1964-06-10,79.14,79.84,79.02,79.44,4170000 -12195,SPX,1964-06-09,78.64,79.39,78.15,79.14,4470000 -12196,SPX,1964-06-08,79.02,79.44,78.44,78.64,4010000 -12197,SPX,1964-06-05,78.67,79.45,78.5,79.02,4240000 -12198,SPX,1964-06-04,79.49,79.75,78.44,78.67,4880000 -12199,SPX,1964-06-03,79.7,80.12,79.27,79.49,3990000 -12200,SPX,1964-06-02,80.11,80.6,79.5,79.7,4180000 -12201,SPX,1964-06-01,80.37,80.83,79.83,80.11,4300000 -12202,SPX,1964-05-28,80.26,80.75,79.88,80.37,4560000 -12203,SPX,1964-05-27,80.39,80.72,79.78,80.26,4450000 -12204,SPX,1964-05-26,80.56,80.94,80.12,80.39,4290000 -12205,SPX,1964-05-25,80.73,81.16,80.21,80.56,3990000 -12206,SPX,1964-05-22,80.94,81.15,80.36,80.73,4640000 -12207,SPX,1964-05-21,80.66,81.49,80.36,80.94,5350000 -12208,SPX,1964-05-20,80.3,81.02,80.09,80.66,4790000 -12209,SPX,1964-05-19,80.72,81.04,79.96,80.3,4360000 -12210,SPX,1964-05-18,81.1,81.47,80.42,80.72,4590000 -12211,SPX,1964-05-15,80.86,81.45,80.49,81.1,5070000 -12212,SPX,1964-05-14,80.97,81.28,80.37,80.86,4720000 -12213,SPX,1964-05-13,81.16,81.65,80.66,80.97,5890000 -12214,SPX,1964-05-12,80.9,81.81,80.66,81.16,5200000 -12215,SPX,1964-05-11,81.0,81.51,80.58,80.9,4490000 -12216,SPX,1964-05-08,81.0,81.0,81.0,81.0,4910000 -12217,SPX,1964-05-07,81.06,81.72,80.67,81.15,5600000 -12218,SPX,1964-05-06,80.88,81.57,80.53,81.06,5560000 -12219,SPX,1964-05-05,80.47,81.2,79.99,80.88,5340000 -12220,SPX,1964-05-04,80.17,81.01,79.87,80.47,5360000 -12221,SPX,1964-05-01,79.46,80.47,79.46,80.17,5990000 -12222,SPX,1964-04-30,79.7,80.08,79.08,79.46,5690000 -12223,SPX,1964-04-29,79.9,80.6,79.29,79.7,6200000 -12224,SPX,1964-04-28,79.35,80.26,79.14,79.9,4790000 -12225,SPX,1964-04-27,79.75,80.01,78.9,79.35,5070000 -12226,SPX,1964-04-24,80.38,80.62,79.45,79.75,5610000 -12227,SPX,1964-04-23,80.49,81.2,80.09,80.38,6690000 -12228,SPX,1964-04-22,80.54,80.92,80.06,80.49,5390000 -12229,SPX,1964-04-21,80.5,80.98,80.05,80.54,5750000 -12230,SPX,1964-04-20,80.55,81.04,80.11,80.5,5560000 -12231,SPX,1964-04-17,80.2,80.98,79.99,80.55,6030000 -12232,SPX,1964-04-16,80.09,80.62,79.73,80.2,5240000 -12233,SPX,1964-04-15,79.99,80.5,79.63,80.09,5270000 -12234,SPX,1964-04-14,79.77,80.37,79.46,79.99,5120000 -12235,SPX,1964-04-13,79.85,80.3,79.42,79.77,5330000 -12236,SPX,1964-04-10,79.7,80.26,79.43,79.85,4990000 -12237,SPX,1964-04-09,79.75,80.23,79.36,79.7,5300000 -12238,SPX,1964-04-08,79.74,80.17,79.26,79.75,5380000 -12239,SPX,1964-04-07,80.02,80.44,79.41,79.74,5900000 -12240,SPX,1964-04-06,79.94,80.45,79.55,80.02,5840000 -12241,SPX,1964-04-03,79.7,80.37,79.45,79.94,5990000 -12242,SPX,1964-04-02,79.24,80.09,79.13,79.7,6840000 -12243,SPX,1964-04-01,78.98,79.58,78.67,79.24,5510000 -12244,SPX,1964-03-31,79.14,79.51,78.57,78.98,5270000 -12245,SPX,1964-03-30,79.19,79.67,78.75,79.14,6060000 -12246,SPX,1964-03-26,78.98,79.58,78.67,79.19,5760000 -12247,SPX,1964-03-25,78.79,79.33,78.17,78.98,5420000 -12248,SPX,1964-03-24,78.93,79.34,78.51,78.79,5210000 -12249,SPX,1964-03-23,78.92,79.33,78.45,78.93,4940000 -12250,SPX,1964-03-20,79.3,79.35,78.92,78.92,5020000 -12251,SPX,1964-03-19,79.38,79.85,78.94,79.3,5670000 -12252,SPX,1964-03-18,79.32,79.89,78.9,79.38,5890000 -12253,SPX,1964-03-17,79.14,79.65,78.77,79.32,5480000 -12254,SPX,1964-03-16,79.14,79.6,78.72,79.14,5140000 -12255,SPX,1964-03-13,79.08,79.59,78.74,79.14,5660000 -12256,SPX,1964-03-12,78.95,79.41,78.55,79.08,5290000 -12257,SPX,1964-03-11,78.59,79.42,78.45,78.95,6180000 -12258,SPX,1964-03-10,78.33,78.9,77.95,78.59,5500000 -12259,SPX,1964-03-09,78.31,78.88,77.95,78.33,5510000 -12260,SPX,1964-03-06,78.06,78.6,77.85,78.31,4790000 -12261,SPX,1964-03-05,78.07,78.44,77.58,78.06,4680000 -12262,SPX,1964-03-04,78.22,78.7,77.7,78.07,5250000 -12263,SPX,1964-03-03,77.97,78.66,77.69,78.22,5350000 -12264,SPX,1964-03-02,77.8,78.38,77.5,77.97,5690000 -12265,SPX,1964-02-28,77.62,78.06,77.2,77.8,4980000 -12266,SPX,1964-02-27,77.87,78.29,77.38,77.62,5420000 -12267,SPX,1964-02-26,77.68,78.13,77.33,77.87,5350000 -12268,SPX,1964-02-25,77.68,78.31,77.19,77.68,5010000 -12269,SPX,1964-02-24,77.62,78.16,77.27,77.68,5630000 -12270,SPX,1964-02-20,77.55,77.99,77.16,77.62,4690000 -12271,SPX,1964-02-19,77.47,77.98,77.13,77.55,4280000 -12272,SPX,1964-02-18,77.46,77.9,77.0,77.47,4660000 -12273,SPX,1964-02-17,77.48,77.93,77.04,77.46,4780000 -12274,SPX,1964-02-14,77.52,77.82,77.02,77.48,4360000 -12275,SPX,1964-02-13,77.57,77.93,77.1,77.52,4820000 -12276,SPX,1964-02-12,77.33,77.88,77.14,77.57,4650000 -12277,SPX,1964-02-11,77.05,77.65,76.81,77.33,4040000 -12278,SPX,1964-02-10,77.18,77.77,76.83,77.05,4150000 -12279,SPX,1964-02-07,76.93,77.51,76.66,77.18,4710000 -12280,SPX,1964-02-06,76.75,77.26,76.47,76.93,4110000 -12281,SPX,1964-02-05,76.88,77.28,76.36,76.75,4010000 -12282,SPX,1964-02-04,76.97,77.31,76.46,76.88,4320000 -12283,SPX,1964-02-03,77.04,77.55,76.53,76.97,4140000 -12284,SPX,1964-01-31,76.7,77.37,76.39,77.04,4000000 -12285,SPX,1964-01-30,76.63,77.2,76.26,76.7,4230000 -12286,SPX,1964-01-29,77.1,77.36,76.33,76.63,4450000 -12287,SPX,1964-01-28,77.08,77.56,76.63,77.1,4720000 -12288,SPX,1964-01-27,77.11,77.78,76.64,77.08,5240000 -12289,SPX,1964-01-24,77.09,77.56,76.58,77.11,5080000 -12290,SPX,1964-01-23,77.03,77.62,76.67,77.09,5380000 -12291,SPX,1964-01-22,76.62,77.62,76.45,77.03,5430000 -12292,SPX,1964-01-21,76.41,76.99,75.87,76.62,4800000 -12293,SPX,1964-01-20,76.56,77.19,76.02,76.41,5570000 -12294,SPX,1964-01-17,76.55,77.09,76.02,76.56,5600000 -12295,SPX,1964-01-16,76.64,77.21,76.05,76.55,6200000 -12296,SPX,1964-01-15,76.36,77.06,75.96,76.64,6750000 -12297,SPX,1964-01-14,76.22,76.85,75.88,76.36,6500000 -12298,SPX,1964-01-13,76.24,76.71,75.78,76.22,5440000 -12299,SPX,1964-01-10,76.28,76.67,75.74,76.24,5260000 -12300,SPX,1964-01-09,76.0,76.64,75.6,76.28,5180000 -12301,SPX,1964-01-08,75.69,76.35,75.39,76.0,5380000 -12302,SPX,1964-01-07,75.67,76.24,75.25,75.69,5700000 -12303,SPX,1964-01-06,75.5,76.12,75.18,75.67,5480000 -12304,SPX,1964-01-03,75.43,76.04,75.09,75.5,5550000 -12305,SPX,1964-01-02,75.02,75.79,74.82,75.43,4680000 -12306,SPX,1963-12-31,74.56,75.36,74.4,75.02,6730000 -12307,SPX,1963-12-30,74.44,74.94,74.13,74.56,4930000 -12308,SPX,1963-12-27,74.32,74.91,74.09,74.44,4360000 -12309,SPX,1963-12-26,73.97,74.63,73.74,74.32,3700000 -12310,SPX,1963-12-24,73.81,74.48,73.44,73.97,3970000 -12311,SPX,1963-12-23,74.28,74.45,73.49,73.81,4540000 -12312,SPX,1963-12-20,74.4,74.75,73.85,74.28,4600000 -12313,SPX,1963-12-19,74.63,74.92,74.08,74.4,4410000 -12314,SPX,1963-12-18,74.74,75.21,74.25,74.63,6000000 -12315,SPX,1963-12-17,74.3,75.08,74.07,74.74,5140000 -12316,SPX,1963-12-16,74.06,74.66,73.78,74.3,4280000 -12317,SPX,1963-12-13,73.91,74.39,73.68,74.06,4290000 -12318,SPX,1963-12-12,73.9,74.31,73.58,73.91,4220000 -12319,SPX,1963-12-11,73.99,74.37,73.58,73.9,4400000 -12320,SPX,1963-12-10,73.96,74.48,73.4,73.99,4560000 -12321,SPX,1963-12-09,74.0,74.41,73.56,73.96,4430000 -12322,SPX,1963-12-06,74.28,74.63,73.62,74.0,4830000 -12323,SPX,1963-12-05,73.8,74.57,73.45,74.28,5190000 -12324,SPX,1963-12-04,73.62,74.18,73.21,73.8,4790000 -12325,SPX,1963-12-03,73.66,74.01,73.14,73.62,4520000 -12326,SPX,1963-12-02,73.23,74.08,73.02,73.66,4770000 -12327,SPX,1963-11-29,72.25,73.47,72.05,73.23,4810000 -12328,SPX,1963-11-27,72.38,72.78,71.76,72.25,5210000 -12329,SPX,1963-11-26,71.4,72.74,71.4,72.38,9320000 -12330,SPX,1963-11-22,71.62,72.17,69.48,69.61,6630000 -12331,SPX,1963-11-21,72.56,72.86,71.4,71.62,5670000 -12332,SPX,1963-11-20,71.9,73.14,71.49,72.56,5330000 -12333,SPX,1963-11-19,71.83,72.61,71.42,71.9,4430000 -12334,SPX,1963-11-18,72.35,72.52,71.42,71.83,4730000 -12335,SPX,1963-11-15,72.95,73.2,72.09,72.35,4790000 -12336,SPX,1963-11-14,73.29,73.53,72.63,72.95,4610000 -12337,SPX,1963-11-13,73.23,73.67,72.89,73.29,4710000 -12338,SPX,1963-11-12,73.23,73.23,73.23,73.23,4610000 -12339,SPX,1963-11-11,73.52,73.52,73.52,73.52,3970000 -12340,SPX,1963-11-08,73.06,73.66,72.8,73.36,4570000 -12341,SPX,1963-11-07,72.81,73.48,72.58,73.06,4320000 -12342,SPX,1963-11-06,73.45,73.47,72.33,72.81,5600000 -12343,SPX,1963-11-04,73.83,74.27,73.09,73.45,5440000 -12344,SPX,1963-11-01,74.01,74.44,73.47,73.83,5240000 -12345,SPX,1963-10-31,73.8,74.35,73.25,74.01,5030000 -12346,SPX,1963-10-30,74.46,74.59,73.43,73.8,5170000 -12347,SPX,1963-10-29,74.48,75.18,73.97,74.46,6100000 -12348,SPX,1963-10-28,74.01,75.15,73.75,74.48,7150000 -12349,SPX,1963-10-25,73.28,74.41,73.06,74.01,6390000 -12350,SPX,1963-10-24,73.0,73.73,72.74,73.28,6280000 -12351,SPX,1963-10-23,72.96,73.55,72.59,73.0,5830000 -12352,SPX,1963-10-22,73.38,73.55,72.48,72.96,6420000 -12353,SPX,1963-10-21,73.32,73.87,73.03,73.38,5450000 -12354,SPX,1963-10-18,73.26,73.74,72.85,73.32,5830000 -12355,SPX,1963-10-17,72.97,73.77,72.84,73.26,6790000 -12356,SPX,1963-10-16,72.4,73.2,72.08,72.97,5570000 -12357,SPX,1963-10-15,72.3,72.79,71.99,72.4,4550000 -12358,SPX,1963-10-14,72.27,72.43,71.85,72.3,4270000 -12359,SPX,1963-10-11,72.2,72.71,71.87,72.27,4740000 -12360,SPX,1963-10-10,71.87,72.52,71.6,72.2,4470000 -12361,SPX,1963-10-09,71.98,71.98,71.6,71.87,5520000 -12362,SPX,1963-10-08,72.7,73.14,72.24,72.6,4920000 -12363,SPX,1963-10-07,72.85,73.27,72.39,72.7,4050000 -12364,SPX,1963-10-04,72.83,73.19,72.46,72.85,5120000 -12365,SPX,1963-10-03,72.3,73.1,72.1,72.83,4510000 -12366,SPX,1963-10-02,72.22,72.67,71.92,72.3,3780000 -12367,SPX,1963-10-01,71.7,72.65,71.57,72.22,4420000 -12368,SPX,1963-09-30,72.13,72.37,71.28,71.7,3730000 -12369,SPX,1963-09-27,72.27,72.6,71.6,72.13,4350000 -12370,SPX,1963-09-26,72.89,73.07,72.01,72.27,5100000 -12371,SPX,1963-09-25,73.3,73.87,72.58,72.89,6340000 -12372,SPX,1963-09-24,72.96,73.67,72.59,73.3,5520000 -12373,SPX,1963-09-23,73.3,73.53,72.62,72.96,5140000 -12374,SPX,1963-09-20,73.22,73.71,72.92,73.3,5310000 -12375,SPX,1963-09-19,72.8,73.47,72.61,73.22,4080000 -12376,SPX,1963-09-18,73.12,73.44,72.51,72.8,5070000 -12377,SPX,1963-09-17,73.07,73.64,72.79,73.12,4950000 -12378,SPX,1963-09-16,73.17,73.63,72.8,73.07,4740000 -12379,SPX,1963-09-13,73.15,73.59,72.82,73.17,5230000 -12380,SPX,1963-09-12,73.2,73.6,72.72,73.15,5560000 -12381,SPX,1963-09-11,72.99,73.79,72.83,73.2,6670000 -12382,SPX,1963-09-10,72.58,73.27,72.25,72.99,5310000 -12383,SPX,1963-09-09,72.84,73.23,72.26,72.58,5020000 -12384,SPX,1963-09-06,73.0,73.51,72.51,72.84,7160000 -12385,SPX,1963-09-05,72.64,73.19,72.15,73.0,5700000 -12386,SPX,1963-09-04,72.66,73.18,72.32,72.64,6070000 -12387,SPX,1963-09-03,72.5,73.09,72.3,72.66,5570000 -12388,SPX,1963-08-30,72.16,72.71,71.88,72.5,4560000 -12389,SPX,1963-08-29,72.04,72.56,71.83,72.16,5110000 -12390,SPX,1963-08-28,71.52,72.39,71.49,72.04,5120000 -12391,SPX,1963-08-27,71.91,72.04,71.27,71.52,4080000 -12392,SPX,1963-08-26,71.76,72.3,71.57,71.91,4700000 -12393,SPX,1963-08-23,71.54,72.14,71.33,71.76,4880000 -12394,SPX,1963-08-22,71.29,71.81,70.95,71.54,4540000 -12395,SPX,1963-08-21,71.38,71.73,71.0,71.29,3820000 -12396,SPX,1963-08-20,71.44,71.91,71.03,71.38,3660000 -12397,SPX,1963-08-19,71.49,71.92,71.15,71.44,3650000 -12398,SPX,1963-08-16,71.38,71.95,71.05,71.49,4130000 -12399,SPX,1963-08-15,71.07,71.71,70.81,71.38,4980000 -12400,SPX,1963-08-14,70.79,71.32,70.39,71.07,4420000 -12401,SPX,1963-08-13,70.59,71.09,70.32,70.79,4450000 -12402,SPX,1963-08-12,70.48,71.0,70.19,70.59,4770000 -12403,SPX,1963-08-09,70.02,70.65,69.83,70.48,4050000 -12404,SPX,1963-08-08,69.96,70.31,69.58,70.02,3460000 -12405,SPX,1963-08-07,70.17,70.53,69.69,69.96,3790000 -12406,SPX,1963-08-06,69.71,70.4,69.57,70.17,3760000 -12407,SPX,1963-08-05,69.3,69.97,69.2,69.71,3370000 -12408,SPX,1963-08-02,69.07,69.56,68.86,69.3,2940000 -12409,SPX,1963-08-01,69.13,69.47,68.64,69.07,3410000 -12410,SPX,1963-07-31,69.24,69.83,68.91,69.13,3960000 -12411,SPX,1963-07-30,68.67,69.45,68.58,69.24,3550000 -12412,SPX,1963-07-29,68.54,68.96,68.32,68.67,2840000 -12413,SPX,1963-07-26,68.26,68.76,68.03,68.54,2510000 -12414,SPX,1963-07-25,68.28,68.92,68.02,68.26,3710000 -12415,SPX,1963-07-24,67.91,68.54,67.76,68.28,2810000 -12416,SPX,1963-07-23,67.9,68.57,67.65,67.91,3500000 -12417,SPX,1963-07-22,68.35,68.6,67.54,67.9,3700000 -12418,SPX,1963-07-19,68.49,68.7,67.9,68.35,3340000 -12419,SPX,1963-07-18,68.93,69.27,68.34,68.49,3710000 -12420,SPX,1963-07-17,69.14,69.53,68.68,68.93,3940000 -12421,SPX,1963-07-16,69.2,69.51,68.85,69.14,3000000 -12422,SPX,1963-07-15,69.64,69.73,68.97,69.2,3290000 -12423,SPX,1963-07-12,69.76,70.13,69.36,69.64,3660000 -12424,SPX,1963-07-11,69.89,70.3,69.52,69.76,4100000 -12425,SPX,1963-07-10,70.04,70.31,69.56,69.89,3730000 -12426,SPX,1963-07-09,69.74,70.39,69.55,70.04,3830000 -12427,SPX,1963-07-08,70.22,70.35,69.47,69.74,3290000 -12428,SPX,1963-07-05,69.94,70.48,69.78,70.22,2910000 -12429,SPX,1963-07-03,69.46,70.28,69.42,69.94,4030000 -12430,SPX,1963-07-02,68.86,69.72,68.74,69.46,3540000 -12431,SPX,1963-07-01,69.37,69.53,68.58,68.86,3360000 -12432,SPX,1963-06-28,69.07,69.68,68.93,69.37,3020000 -12433,SPX,1963-06-27,69.41,69.81,68.78,69.07,4540000 -12434,SPX,1963-06-26,70.04,70.1,69.17,69.41,4500000 -12435,SPX,1963-06-25,70.2,70.51,69.75,70.04,4120000 -12436,SPX,1963-06-24,70.25,70.67,69.84,70.2,3700000 -12437,SPX,1963-06-21,70.01,70.57,69.79,70.25,4190000 -12438,SPX,1963-06-20,70.09,70.36,69.31,70.01,4970000 -12439,SPX,1963-06-19,70.02,70.47,69.75,70.09,3970000 -12440,SPX,1963-06-18,69.95,70.43,69.63,70.02,3910000 -12441,SPX,1963-06-17,69.95,69.95,69.95,69.95,3510000 -12442,SPX,1963-06-14,70.23,70.6,69.87,70.25,3840000 -12443,SPX,1963-06-13,70.41,70.85,69.98,70.23,4690000 -12444,SPX,1963-06-12,70.03,70.81,69.91,70.41,5210000 -12445,SPX,1963-06-11,69.94,70.41,69.58,70.03,4390000 -12446,SPX,1963-06-10,70.41,70.51,69.57,69.94,4690000 -12447,SPX,1963-06-07,70.58,70.98,70.1,70.41,5110000 -12448,SPX,1963-06-06,70.53,70.95,70.11,70.58,4990000 -12449,SPX,1963-06-05,70.7,71.17,70.17,70.53,5860000 -12450,SPX,1963-06-04,70.69,71.08,70.2,70.7,5970000 -12451,SPX,1963-06-03,70.8,71.24,70.39,70.69,5400000 -12452,SPX,1963-05-31,70.33,71.14,70.27,70.8,4680000 -12453,SPX,1963-05-29,70.01,70.65,69.86,70.33,4320000 -12454,SPX,1963-05-28,69.87,70.41,69.55,70.01,3860000 -12455,SPX,1963-05-27,70.02,70.27,69.48,69.87,3760000 -12456,SPX,1963-05-24,70.1,70.44,69.66,70.02,4320000 -12457,SPX,1963-05-23,70.14,70.53,69.79,70.1,4400000 -12458,SPX,1963-05-22,70.14,70.68,69.82,70.14,5560000 -12459,SPX,1963-05-21,69.96,70.51,69.62,70.14,5570000 -12460,SPX,1963-05-20,70.29,70.48,69.59,69.96,4710000 -12461,SPX,1963-05-17,70.25,70.63,69.83,70.29,4410000 -12462,SPX,1963-05-16,70.43,70.81,69.91,70.25,5640000 -12463,SPX,1963-05-15,70.21,70.77,69.87,70.43,5650000 -12464,SPX,1963-05-14,70.48,70.73,69.92,70.21,4740000 -12465,SPX,1963-05-13,70.52,70.89,70.11,70.48,4920000 -12466,SPX,1963-05-10,70.35,70.81,69.99,70.52,5260000 -12467,SPX,1963-05-09,70.01,70.74,69.86,70.35,5600000 -12468,SPX,1963-05-08,69.44,70.24,69.23,70.01,5140000 -12469,SPX,1963-05-07,69.53,69.92,69.03,69.44,4140000 -12470,SPX,1963-05-06,70.03,70.31,69.32,69.53,4090000 -12471,SPX,1963-05-03,70.17,70.51,69.78,70.03,4760000 -12472,SPX,1963-05-02,69.97,70.5,69.75,70.17,4480000 -12473,SPX,1963-05-01,69.8,70.43,69.61,69.97,5060000 -12474,SPX,1963-04-30,69.65,70.18,69.26,69.8,4680000 -12475,SPX,1963-04-29,69.7,70.04,69.26,69.65,3980000 -12476,SPX,1963-04-26,69.76,70.11,69.23,69.7,4490000 -12477,SPX,1963-04-25,69.72,70.08,69.25,69.76,5070000 -12478,SPX,1963-04-24,69.53,70.12,69.34,69.72,5910000 -12479,SPX,1963-04-23,69.3,69.83,68.95,69.53,5220000 -12480,SPX,1963-04-22,69.23,69.82,69.01,69.3,5180000 -12481,SPX,1963-04-19,68.89,69.46,68.6,69.23,4660000 -12482,SPX,1963-04-18,68.92,69.34,68.56,68.89,4770000 -12483,SPX,1963-04-17,69.14,69.37,68.47,68.92,5220000 -12484,SPX,1963-04-16,69.09,69.61,68.66,69.14,5570000 -12485,SPX,1963-04-15,68.77,69.56,68.58,69.09,5930000 -12486,SPX,1963-04-11,68.29,69.07,67.97,68.77,5250000 -12487,SPX,1963-04-10,68.45,68.89,67.66,68.29,5880000 -12488,SPX,1963-04-09,68.52,68.84,68.03,68.45,5090000 -12489,SPX,1963-04-08,68.28,68.91,68.05,68.52,5940000 -12490,SPX,1963-04-05,67.85,68.46,67.46,68.28,5240000 -12491,SPX,1963-04-04,67.36,68.12,67.28,67.85,5300000 -12492,SPX,1963-04-03,66.84,67.55,66.63,67.36,4660000 -12493,SPX,1963-04-02,66.85,67.36,66.51,66.84,4360000 -12494,SPX,1963-04-01,66.57,67.18,66.23,66.85,3890000 -12495,SPX,1963-03-29,66.58,66.9,66.23,66.57,3390000 -12496,SPX,1963-03-28,66.68,67.01,66.32,66.58,3890000 -12497,SPX,1963-03-27,66.4,66.93,66.21,66.68,4270000 -12498,SPX,1963-03-26,66.21,66.73,66.01,66.4,4100000 -12499,SPX,1963-03-25,66.19,66.6,65.92,66.21,3700000 -12500,SPX,1963-03-22,65.85,66.44,65.68,66.19,3820000 -12501,SPX,1963-03-21,65.95,66.25,65.6,65.85,3220000 -12502,SPX,1963-03-20,65.47,66.15,65.3,65.95,3690000 -12503,SPX,1963-03-19,65.61,65.85,65.19,65.47,3180000 -12504,SPX,1963-03-18,65.93,66.17,65.36,65.61,3250000 -12505,SPX,1963-03-15,65.6,66.22,65.39,65.93,3400000 -12506,SPX,1963-03-14,65.91,66.21,65.39,65.6,3540000 -12507,SPX,1963-03-13,65.67,66.27,65.54,65.91,4120000 -12508,SPX,1963-03-12,65.51,65.97,65.26,65.67,3350000 -12509,SPX,1963-03-11,65.33,65.86,65.11,65.51,3180000 -12510,SPX,1963-03-08,65.26,65.74,65.03,65.33,3360000 -12511,SPX,1963-03-07,64.85,65.6,64.81,65.26,3350000 -12512,SPX,1963-03-06,64.74,65.06,64.31,64.85,3100000 -12513,SPX,1963-03-05,64.72,65.27,64.41,64.74,3280000 -12514,SPX,1963-03-04,64.1,65.08,63.88,64.72,3650000 -12515,SPX,1963-03-01,64.29,64.75,63.8,64.1,3920000 -12516,SPX,1963-02-28,65.01,65.14,64.08,64.29,4090000 -12517,SPX,1963-02-27,65.47,65.74,64.86,65.01,3680000 -12518,SPX,1963-02-26,65.46,65.86,65.06,65.47,3670000 -12519,SPX,1963-02-25,65.92,66.09,65.24,65.46,3680000 -12520,SPX,1963-02-21,65.83,66.23,65.36,65.92,3980000 -12521,SPX,1963-02-20,66.2,66.28,65.44,65.83,4120000 -12522,SPX,1963-02-19,66.52,66.67,65.92,66.2,4130000 -12523,SPX,1963-02-18,66.41,66.96,66.1,66.52,4700000 -12524,SPX,1963-02-15,66.35,66.74,65.96,66.41,4410000 -12525,SPX,1963-02-14,66.15,66.75,65.93,66.35,5640000 -12526,SPX,1963-02-13,65.83,66.53,65.56,66.15,4960000 -12527,SPX,1963-02-12,65.76,66.01,65.16,65.83,3710000 -12528,SPX,1963-02-11,66.17,66.41,65.5,65.76,3880000 -12529,SPX,1963-02-08,66.17,66.45,65.65,66.17,3890000 -12530,SPX,1963-02-07,66.4,66.81,65.91,66.17,4240000 -12531,SPX,1963-02-06,66.11,66.76,65.88,66.4,4340000 -12532,SPX,1963-02-05,66.17,66.35,65.38,66.11,4050000 -12533,SPX,1963-02-04,66.31,66.66,65.89,66.17,3670000 -12534,SPX,1963-02-01,66.31,66.31,66.31,66.31,4280000 -12535,SPX,1963-01-31,65.85,66.45,65.51,66.2,4270000 -12536,SPX,1963-01-30,66.23,66.33,65.55,65.85,3740000 -12537,SPX,1963-01-29,66.24,66.58,65.83,66.23,4360000 -12538,SPX,1963-01-28,65.92,66.59,65.77,66.24,4720000 -12539,SPX,1963-01-25,65.75,66.23,65.38,65.92,4770000 -12540,SPX,1963-01-24,65.62,66.09,65.33,65.75,4810000 -12541,SPX,1963-01-23,65.44,65.91,65.23,65.62,4820000 -12542,SPX,1963-01-22,65.28,65.8,65.03,65.44,4810000 -12543,SPX,1963-01-21,65.18,65.52,64.64,65.28,4090000 -12544,SPX,1963-01-18,65.13,65.7,64.86,65.18,4760000 -12545,SPX,1963-01-17,64.67,65.4,64.35,65.13,5230000 -12546,SPX,1963-01-16,65.11,65.25,64.42,64.67,4260000 -12547,SPX,1963-01-15,65.2,65.62,64.82,65.11,5930000 -12548,SPX,1963-01-14,64.85,65.5,64.61,65.2,5000000 -12549,SPX,1963-01-11,64.71,65.1,64.31,64.85,4410000 -12550,SPX,1963-01-10,64.59,65.16,64.33,64.71,4520000 -12551,SPX,1963-01-09,64.74,65.22,64.32,64.59,5110000 -12552,SPX,1963-01-08,64.12,64.98,64.0,64.74,5410000 -12553,SPX,1963-01-07,64.13,64.59,63.67,64.12,4440000 -12554,SPX,1963-01-04,63.72,64.45,63.57,64.13,5400000 -12555,SPX,1963-01-03,62.69,63.89,62.67,63.72,4570000 -12556,SPX,1963-01-02,63.1,63.39,62.32,62.69,2540000 -12557,SPX,1962-12-31,62.96,63.43,62.68,63.1,5420000 -12558,SPX,1962-12-28,62.93,63.25,62.53,62.96,4140000 -12559,SPX,1962-12-27,63.02,63.41,62.67,62.93,3670000 -12560,SPX,1962-12-26,62.63,63.32,62.56,63.02,3370000 -12561,SPX,1962-12-24,62.64,63.03,62.19,62.63,3180000 -12562,SPX,1962-12-21,62.82,63.13,62.26,62.64,3470000 -12563,SPX,1962-12-20,62.58,63.28,62.44,62.82,4220000 -12564,SPX,1962-12-19,62.07,62.81,61.72,62.58,4000000 -12565,SPX,1962-12-18,62.37,62.66,61.78,62.07,3620000 -12566,SPX,1962-12-17,62.57,62.95,62.14,62.37,3590000 -12567,SPX,1962-12-14,62.42,62.83,61.96,62.57,3280000 -12568,SPX,1962-12-13,62.63,63.07,62.09,62.42,3380000 -12569,SPX,1962-12-12,62.32,63.16,62.13,62.63,3760000 -12570,SPX,1962-12-11,62.27,62.58,61.72,62.32,3700000 -12571,SPX,1962-12-10,63.06,63.35,61.96,62.27,4270000 -12572,SPX,1962-12-07,62.93,63.43,62.45,63.06,3900000 -12573,SPX,1962-12-06,62.39,63.36,62.28,62.93,4600000 -12574,SPX,1962-12-05,62.64,63.5,62.37,62.39,6280000 -12575,SPX,1962-12-04,61.94,62.93,61.77,62.64,5210000 -12576,SPX,1962-12-03,62.26,62.45,61.28,61.94,3810000 -12577,SPX,1962-11-30,62.41,62.78,61.78,62.26,4570000 -12578,SPX,1962-11-29,62.12,62.72,61.69,62.41,5810000 -12579,SPX,1962-11-28,61.73,62.48,61.51,62.12,5980000 -12580,SPX,1962-11-27,61.36,62.04,60.98,61.73,5500000 -12581,SPX,1962-11-26,61.54,62.13,60.95,61.36,5650000 -12582,SPX,1962-11-23,60.81,62.03,60.66,61.54,5660000 -12583,SPX,1962-11-21,60.45,61.18,60.19,60.81,5100000 -12584,SPX,1962-11-20,59.82,60.63,59.57,60.45,4290000 -12585,SPX,1962-11-19,60.16,60.42,59.46,59.82,3410000 -12586,SPX,1962-11-16,59.97,60.46,59.46,60.16,4000000 -12587,SPX,1962-11-15,60.16,60.67,59.74,59.97,5050000 -12588,SPX,1962-11-14,59.46,60.41,59.18,60.16,5090000 -12589,SPX,1962-11-13,59.59,60.06,59.06,59.46,4550000 -12590,SPX,1962-11-12,58.78,60.0,58.59,59.59,5090000 -12591,SPX,1962-11-09,58.32,58.99,57.9,58.78,4340000 -12592,SPX,1962-11-08,58.71,59.12,58.09,58.32,4160000 -12593,SPX,1962-11-07,58.35,59.11,57.76,58.71,4580000 -12594,SPX,1962-11-05,57.75,58.7,57.69,58.35,4320000 -12595,SPX,1962-11-02,57.12,58.19,56.78,57.75,5470000 -12596,SPX,1962-11-01,56.52,57.31,55.9,57.12,3400000 -12597,SPX,1962-10-31,56.54,57.0,56.19,56.52,3090000 -12598,SPX,1962-10-30,55.72,56.84,55.52,56.54,3830000 -12599,SPX,1962-10-29,55.34,56.38,55.34,55.72,4280000 -12600,SPX,1962-10-26,54.69,54.96,54.08,54.54,2580000 -12601,SPX,1962-10-25,55.17,55.17,53.82,54.69,3950000 -12602,SPX,1962-10-24,53.49,55.44,52.55,55.21,6720000 -12603,SPX,1962-10-23,54.96,55.19,53.24,53.49,6110000 -12604,SPX,1962-10-22,55.48,55.48,54.38,54.96,5690000 -12605,SPX,1962-10-19,56.34,56.54,55.34,55.59,4650000 -12606,SPX,1962-10-18,56.89,57.02,56.18,56.34,3280000 -12607,SPX,1962-10-17,57.08,57.23,56.37,56.89,3240000 -12608,SPX,1962-10-16,57.27,57.63,56.87,57.08,2860000 -12609,SPX,1962-10-15,56.95,57.5,56.66,57.27,2640000 -12610,SPX,1962-10-12,57.05,57.21,56.66,56.95,2020000 -12611,SPX,1962-10-11,57.24,57.46,56.78,57.05,2460000 -12612,SPX,1962-10-10,57.2,57.83,56.96,57.24,3040000 -12613,SPX,1962-10-09,57.07,57.4,56.71,57.2,2340000 -12614,SPX,1962-10-08,57.07,57.41,56.68,57.07,1950000 -12615,SPX,1962-10-05,56.7,57.3,56.55,57.07,2730000 -12616,SPX,1962-10-04,56.16,56.84,55.9,56.7,2530000 -12617,SPX,1962-10-03,56.1,56.71,55.84,56.16,2610000 -12618,SPX,1962-10-02,55.49,56.46,55.31,56.1,3000000 -12619,SPX,1962-10-01,56.27,56.31,55.26,55.49,3090000 -12620,SPX,1962-09-28,55.77,56.58,55.59,56.27,2850000 -12621,SPX,1962-09-27,56.15,56.55,55.53,55.77,3540000 -12622,SPX,1962-09-26,56.96,57.29,55.92,56.15,3550000 -12623,SPX,1962-09-25,56.63,57.22,56.12,56.96,3620000 -12624,SPX,1962-09-24,57.45,57.45,56.3,56.63,5000000 -12625,SPX,1962-09-21,58.54,58.64,57.43,57.69,4280000 -12626,SPX,1962-09-20,58.95,59.29,58.33,58.54,3350000 -12627,SPX,1962-09-19,59.03,59.26,58.59,58.95,2950000 -12628,SPX,1962-09-18,59.08,59.54,58.77,59.03,3690000 -12629,SPX,1962-09-17,58.89,59.42,58.65,59.08,3330000 -12630,SPX,1962-09-14,58.7,59.14,58.4,58.89,2880000 -12631,SPX,1962-09-13,58.84,59.18,58.46,58.7,3100000 -12632,SPX,1962-09-12,58.59,59.06,58.4,58.84,3100000 -12633,SPX,1962-09-11,58.45,58.93,58.17,58.59,3040000 -12634,SPX,1962-09-10,58.38,58.64,57.88,58.45,2520000 -12635,SPX,1962-09-07,58.36,58.9,58.09,58.38,2890000 -12636,SPX,1962-09-06,58.12,58.6,57.72,58.36,3180000 -12637,SPX,1962-09-05,58.56,58.77,57.95,58.12,3050000 -12638,SPX,1962-09-04,59.12,59.49,58.44,58.56,2970000 -12639,SPX,1962-08-31,58.68,59.25,58.45,59.12,2830000 -12640,SPX,1962-08-30,58.66,59.06,58.39,58.68,2260000 -12641,SPX,1962-08-29,58.79,58.96,58.17,58.66,2900000 -12642,SPX,1962-08-28,59.55,59.61,58.66,58.79,3180000 -12643,SPX,1962-08-27,59.58,59.94,59.24,59.55,3140000 -12644,SPX,1962-08-24,59.7,59.92,59.18,59.58,2890000 -12645,SPX,1962-08-23,59.78,60.33,59.47,59.7,4770000 -12646,SPX,1962-08-22,59.12,59.93,58.91,59.78,4520000 -12647,SPX,1962-08-21,59.37,59.66,58.9,59.12,3730000 -12648,SPX,1962-08-20,59.01,59.72,58.9,59.37,4580000 -12649,SPX,1962-08-17,58.64,59.24,58.43,59.01,3430000 -12650,SPX,1962-08-16,58.66,59.11,58.24,58.64,4180000 -12651,SPX,1962-08-15,58.25,59.11,58.22,58.66,4880000 -12652,SPX,1962-08-14,57.63,58.43,57.41,58.25,3640000 -12653,SPX,1962-08-13,57.55,57.9,57.22,57.63,2670000 -12654,SPX,1962-08-10,57.57,57.85,57.16,57.55,2470000 -12655,SPX,1962-08-09,57.51,57.88,57.19,57.57,2670000 -12656,SPX,1962-08-08,57.36,57.64,56.76,57.51,3080000 -12657,SPX,1962-08-07,57.75,57.81,57.07,57.36,2970000 -12658,SPX,1962-08-06,58.12,58.35,57.54,57.75,3110000 -12659,SPX,1962-08-03,57.98,58.32,57.63,58.12,5990000 -12660,SPX,1962-08-02,57.75,58.2,57.38,57.98,3410000 -12661,SPX,1962-08-01,58.23,58.3,57.51,57.75,3100000 -12662,SPX,1962-07-31,57.83,58.58,57.74,58.23,4190000 -12663,SPX,1962-07-30,57.2,57.98,57.08,57.83,3200000 -12664,SPX,1962-07-27,56.77,57.36,56.56,57.2,2890000 -12665,SPX,1962-07-26,56.46,57.18,56.16,56.77,2790000 -12666,SPX,1962-07-25,56.36,56.67,55.78,56.46,2910000 -12667,SPX,1962-07-24,56.8,56.93,56.14,56.36,2560000 -12668,SPX,1962-07-23,56.81,57.32,56.53,56.8,2770000 -12669,SPX,1962-07-20,56.42,57.09,56.27,56.81,2610000 -12670,SPX,1962-07-19,56.2,56.95,55.96,56.42,3090000 -12671,SPX,1962-07-18,56.78,56.81,55.86,56.2,3620000 -12672,SPX,1962-07-17,57.83,57.96,56.68,56.78,3500000 -12673,SPX,1962-07-16,57.83,58.1,57.18,57.83,3130000 -12674,SPX,1962-07-13,58.03,58.18,57.23,57.83,3380000 -12675,SPX,1962-07-12,57.73,58.67,57.59,58.03,5370000 -12676,SPX,1962-07-11,57.2,57.95,56.77,57.73,4250000 -12677,SPX,1962-07-10,56.99,58.36,56.99,57.2,7120000 -12678,SPX,1962-07-09,56.17,56.73,55.54,56.55,2950000 -12679,SPX,1962-07-06,56.73,56.73,55.64,56.17,3110000 -12680,SPX,1962-07-05,56.49,57.1,56.15,56.81,3350000 -12681,SPX,1962-07-03,55.86,56.74,55.57,56.49,3920000 -12682,SPX,1962-07-02,54.75,56.02,54.47,55.86,3450000 -12683,SPX,1962-06-29,54.41,55.47,54.2,54.75,4720000 -12684,SPX,1962-06-28,52.98,54.64,52.98,54.41,5440000 -12685,SPX,1962-06-27,52.32,52.83,51.77,52.6,3890000 -12686,SPX,1962-06-26,52.45,53.58,52.1,52.32,4630000 -12687,SPX,1962-06-25,52.68,52.96,51.35,52.45,7090000 -12688,SPX,1962-06-22,53.59,53.78,52.48,52.68,5640000 -12689,SPX,1962-06-21,54.78,54.78,53.5,53.59,4560000 -12690,SPX,1962-06-20,55.54,55.92,54.66,54.78,3360000 -12691,SPX,1962-06-19,55.74,55.88,54.98,55.54,2680000 -12692,SPX,1962-06-18,55.89,56.53,54.97,55.74,4580000 -12693,SPX,1962-06-15,54.33,55.96,53.66,55.89,7130000 -12694,SPX,1962-06-14,55.5,56.0,54.12,54.33,6240000 -12695,SPX,1962-06-13,56.34,56.8,55.24,55.5,5850000 -12696,SPX,1962-06-12,57.66,57.66,56.23,56.34,4690000 -12697,SPX,1962-06-11,58.45,58.58,57.51,57.82,2870000 -12698,SPX,1962-06-08,58.4,58.97,58.14,58.45,2560000 -12699,SPX,1962-06-07,58.39,58.9,58.0,58.4,2760000 -12700,SPX,1962-06-06,57.64,59.17,57.64,58.39,4190000 -12701,SPX,1962-06-05,57.27,58.42,56.33,57.57,6140000 -12702,SPX,1962-06-04,59.12,59.12,57.14,57.27,5380000 -12703,SPX,1962-06-01,59.63,59.96,58.52,59.38,5760000 -12704,SPX,1962-05-31,58.8,60.82,58.8,59.63,10710000 -12705,SPX,1962-05-29,55.5,58.29,53.13,58.08,14750000 -12706,SPX,1962-05-28,59.15,59.15,55.42,55.5,9350000 -12707,SPX,1962-05-25,60.62,60.98,59.0,59.47,6380000 -12708,SPX,1962-05-24,61.11,61.79,60.36,60.62,5250000 -12709,SPX,1962-05-23,62.34,62.42,60.9,61.11,5450000 -12710,SPX,1962-05-22,63.59,63.69,62.26,62.34,3640000 -12711,SPX,1962-05-21,63.82,64.0,63.21,63.59,2260000 -12712,SPX,1962-05-18,63.93,64.14,63.29,63.82,2490000 -12713,SPX,1962-05-17,64.27,64.41,63.38,63.93,2950000 -12714,SPX,1962-05-16,64.29,64.88,63.82,64.27,3360000 -12715,SPX,1962-05-15,63.41,64.87,63.41,64.29,4780000 -12716,SPX,1962-05-14,62.65,63.31,61.11,63.1,5990000 -12717,SPX,1962-05-11,63.57,64.1,62.44,62.65,4510000 -12718,SPX,1962-05-10,64.26,64.39,62.99,63.57,4730000 -12719,SPX,1962-05-09,65.17,65.17,64.02,64.26,3670000 -12720,SPX,1962-05-08,66.02,66.13,64.88,65.17,3020000 -12721,SPX,1962-05-07,66.24,66.56,65.66,66.02,2530000 -12722,SPX,1962-05-04,66.53,66.8,65.8,66.24,3010000 -12723,SPX,1962-05-03,65.99,66.93,65.81,66.53,3320000 -12724,SPX,1962-05-02,65.7,66.67,65.56,65.99,3780000 -12725,SPX,1962-05-01,65.24,65.94,63.76,65.7,5100000 -12726,SPX,1962-04-30,66.3,66.9,64.95,65.24,4150000 -12727,SPX,1962-04-27,67.05,67.61,65.99,66.3,4140000 -12728,SPX,1962-04-26,67.71,67.97,66.92,67.05,3650000 -12729,SPX,1962-04-25,68.46,68.58,67.53,67.71,3340000 -12730,SPX,1962-04-24,68.53,68.91,68.16,68.46,3040000 -12731,SPX,1962-04-23,68.59,69.01,68.17,68.53,3240000 -12732,SPX,1962-04-19,68.27,68.9,68.07,68.59,3100000 -12733,SPX,1962-04-18,67.9,68.72,67.83,68.27,3350000 -12734,SPX,1962-04-17,67.6,68.2,67.24,67.9,2940000 -12735,SPX,1962-04-16,67.9,68.19,67.21,67.6,3070000 -12736,SPX,1962-04-13,67.9,68.11,67.03,67.9,3470000 -12737,SPX,1962-04-12,68.41,68.43,67.47,67.9,3320000 -12738,SPX,1962-04-11,68.56,69.26,68.24,68.41,3240000 -12739,SPX,1962-04-10,68.31,68.8,67.94,68.56,2880000 -12740,SPX,1962-04-09,68.84,69.02,68.09,68.31,3020000 -12741,SPX,1962-04-06,68.91,69.42,68.58,68.84,2730000 -12742,SPX,1962-04-05,68.49,69.09,68.12,68.91,3130000 -12743,SPX,1962-04-04,68.81,69.22,68.33,68.49,3290000 -12744,SPX,1962-04-03,69.37,69.53,68.53,68.81,3350000 -12745,SPX,1962-04-02,69.55,69.82,69.13,69.37,2790000 -12746,SPX,1962-03-30,70.01,70.09,69.16,69.55,2950000 -12747,SPX,1962-03-29,70.04,70.5,69.81,70.01,2870000 -12748,SPX,1962-03-28,69.7,70.33,69.54,70.04,2940000 -12749,SPX,1962-03-27,69.89,70.2,69.41,69.7,3090000 -12750,SPX,1962-03-26,70.45,70.63,69.73,69.89,3040000 -12751,SPX,1962-03-23,70.4,70.78,70.12,70.45,3050000 -12752,SPX,1962-03-22,70.51,70.84,70.14,70.4,3130000 -12753,SPX,1962-03-21,70.66,70.93,70.16,70.51,3360000 -12754,SPX,1962-03-20,70.85,71.08,70.4,70.66,3060000 -12755,SPX,1962-03-19,70.94,71.31,70.53,70.85,3220000 -12756,SPX,1962-03-16,71.06,71.34,70.67,70.94,3060000 -12757,SPX,1962-03-15,70.91,71.44,70.59,71.06,3250000 -12758,SPX,1962-03-14,70.6,71.25,70.48,70.91,3670000 -12759,SPX,1962-03-13,70.4,70.86,70.06,70.6,3200000 -12760,SPX,1962-03-12,70.42,70.76,70.02,70.4,3280000 -12761,SPX,1962-03-09,70.19,70.71,70.0,70.42,3340000 -12762,SPX,1962-03-08,69.69,70.37,69.4,70.19,3210000 -12763,SPX,1962-03-07,69.78,70.07,69.37,69.69,2890000 -12764,SPX,1962-03-06,70.01,70.24,69.46,69.78,2870000 -12765,SPX,1962-03-05,70.16,70.48,69.65,70.01,3020000 -12766,SPX,1962-03-02,70.16,70.16,69.75,70.16,2980000 -12767,SPX,1962-03-01,69.96,70.6,69.76,70.2,2960000 -12768,SPX,1962-02-28,69.89,70.42,69.57,69.96,3030000 -12769,SPX,1962-02-27,69.76,70.32,69.48,69.89,3110000 -12770,SPX,1962-02-26,70.16,70.33,69.44,69.76,2910000 -12771,SPX,1962-02-23,70.32,70.57,69.73,70.16,3230000 -12772,SPX,1962-02-21,70.66,70.97,70.12,70.32,3310000 -12773,SPX,1962-02-20,70.41,70.91,70.13,70.66,3300000 -12774,SPX,1962-02-19,70.59,70.96,70.12,70.41,3350000 -12775,SPX,1962-02-16,70.74,71.13,70.27,70.59,3700000 -12776,SPX,1962-02-15,70.42,71.06,70.23,70.74,3470000 -12777,SPX,1962-02-14,70.45,70.79,70.03,70.42,3630000 -12778,SPX,1962-02-13,70.46,70.89,70.07,70.45,3400000 -12779,SPX,1962-02-12,70.48,70.81,70.14,70.46,2620000 -12780,SPX,1962-02-09,70.58,70.83,69.93,70.48,3370000 -12781,SPX,1962-02-08,70.42,70.95,70.16,70.58,3810000 -12782,SPX,1962-02-07,69.96,70.67,69.78,70.42,4140000 -12783,SPX,1962-02-06,69.88,70.32,69.41,69.96,3650000 -12784,SPX,1962-02-05,69.81,70.3,69.42,69.88,3890000 -12785,SPX,1962-02-02,69.26,70.02,69.02,69.81,3950000 -12786,SPX,1962-02-01,68.84,69.65,68.56,69.26,4260000 -12787,SPX,1962-01-31,68.17,69.09,68.12,68.84,3840000 -12788,SPX,1962-01-30,67.9,68.65,67.62,68.17,3520000 -12789,SPX,1962-01-29,68.13,68.5,67.55,67.9,3050000 -12790,SPX,1962-01-26,68.35,68.67,67.83,68.13,3330000 -12791,SPX,1962-01-25,68.4,69.05,68.1,68.35,3560000 -12792,SPX,1962-01-24,68.29,68.68,67.55,68.4,3760000 -12793,SPX,1962-01-23,68.81,68.96,68.0,68.29,3350000 -12794,SPX,1962-01-22,68.75,69.37,68.45,68.81,3810000 -12795,SPX,1962-01-19,68.39,70.08,68.14,68.75,3800000 -12796,SPX,1962-01-18,68.32,68.73,67.75,68.39,3460000 -12797,SPX,1962-01-17,69.07,69.31,68.13,68.32,3780000 -12798,SPX,1962-01-16,69.47,69.61,68.68,69.07,3650000 -12799,SPX,1962-01-15,69.61,69.96,69.06,69.47,3450000 -12800,SPX,1962-01-12,69.37,70.17,69.23,69.61,3730000 -12801,SPX,1962-01-11,68.96,69.54,68.57,69.37,3390000 -12802,SPX,1962-01-10,69.15,69.58,68.62,68.96,3300000 -12803,SPX,1962-01-09,69.12,69.93,68.83,69.15,3600000 -12804,SPX,1962-01-08,69.66,69.84,68.17,69.12,4620000 -12805,SPX,1962-01-05,70.64,70.84,69.35,69.66,4630000 -12806,SPX,1962-01-04,71.13,71.62,70.45,70.64,4450000 -12807,SPX,1962-01-03,70.96,71.48,70.38,71.13,3590000 -12808,SPX,1962-01-02,71.55,71.96,70.71,70.96,3120000 -12809,SPX,1961-12-29,71.55,71.55,71.55,71.55,5370000 -12810,SPX,1961-12-28,71.69,71.69,71.69,71.69,4530000 -12811,SPX,1961-12-27,71.65,71.65,71.65,71.65,4170000 -12812,SPX,1961-12-26,71.02,71.02,71.02,71.02,3180000 -12813,SPX,1961-12-22,70.91,70.91,70.91,70.91,3390000 -12814,SPX,1961-12-21,70.86,70.86,70.86,70.86,3440000 -12815,SPX,1961-12-20,71.12,71.12,71.12,71.12,3640000 -12816,SPX,1961-12-19,71.26,71.26,71.26,71.26,3440000 -12817,SPX,1961-12-18,71.76,71.76,71.76,71.76,3810000 -12818,SPX,1961-12-15,72.01,72.01,72.01,72.01,3710000 -12819,SPX,1961-12-14,71.98,71.98,71.98,71.98,4350000 -12820,SPX,1961-12-13,72.53,72.53,72.53,72.53,4890000 -12821,SPX,1961-12-12,72.64,72.64,72.64,72.64,4680000 -12822,SPX,1961-12-11,72.39,72.39,72.39,72.39,4360000 -12823,SPX,1961-12-08,72.04,72.04,72.04,72.04,4010000 -12824,SPX,1961-12-07,71.7,71.7,71.7,71.7,3900000 -12825,SPX,1961-12-06,71.99,71.99,71.99,71.99,4200000 -12826,SPX,1961-12-05,71.93,71.93,71.93,71.93,4330000 -12827,SPX,1961-12-04,72.01,72.01,72.01,72.01,4560000 -12828,SPX,1961-12-01,71.78,71.78,71.78,71.78,4420000 -12829,SPX,1961-11-30,71.32,71.32,71.32,71.32,4210000 -12830,SPX,1961-11-29,71.7,71.7,71.7,71.7,4550000 -12831,SPX,1961-11-28,71.75,71.75,71.75,71.75,4360000 -12832,SPX,1961-11-27,71.85,71.85,71.85,71.85,4700000 -12833,SPX,1961-11-24,71.84,71.84,71.84,71.84,4020000 -12834,SPX,1961-11-22,71.7,71.7,71.7,71.7,4500000 -12835,SPX,1961-11-21,71.78,71.78,71.78,71.78,4890000 -12836,SPX,1961-11-20,71.72,71.72,71.72,71.72,4190000 -12837,SPX,1961-11-17,71.62,71.62,71.62,71.62,3960000 -12838,SPX,1961-11-16,71.62,71.62,71.62,71.62,3980000 -12839,SPX,1961-11-15,71.67,71.67,71.67,71.67,4660000 -12840,SPX,1961-11-14,71.66,71.66,71.66,71.66,4750000 -12841,SPX,1961-11-13,71.27,71.27,71.27,71.27,4540000 -12842,SPX,1961-11-10,71.07,71.07,71.07,71.07,4180000 -12843,SPX,1961-11-09,70.77,70.77,70.77,70.77,4680000 -12844,SPX,1961-11-08,70.87,70.87,70.87,70.87,6090000 -12845,SPX,1961-11-06,70.01,70.01,70.01,70.01,4340000 -12846,SPX,1961-11-03,69.47,69.47,69.47,69.47,4070000 -12847,SPX,1961-11-02,69.11,69.11,69.11,69.11,3890000 -12848,SPX,1961-11-01,68.73,68.73,68.73,68.73,3210000 -12849,SPX,1961-10-31,68.62,68.62,68.62,68.62,3350000 -12850,SPX,1961-10-30,68.42,68.42,68.42,68.42,3430000 -12851,SPX,1961-10-27,68.34,68.34,68.34,68.34,3200000 -12852,SPX,1961-10-26,68.46,68.46,68.46,68.46,3330000 -12853,SPX,1961-10-25,68.34,68.34,68.34,68.34,3590000 -12854,SPX,1961-10-24,67.98,67.98,67.98,67.98,3430000 -12855,SPX,1961-10-23,68.06,68.06,68.06,68.06,3440000 -12856,SPX,1961-10-20,68.0,68.0,68.0,68.0,3470000 -12857,SPX,1961-10-19,68.45,68.45,68.45,68.45,3850000 -12858,SPX,1961-10-18,68.21,68.21,68.21,68.21,3520000 -12859,SPX,1961-10-17,67.87,67.87,67.87,67.87,3110000 -12860,SPX,1961-10-16,67.85,67.85,67.85,67.85,2840000 -12861,SPX,1961-10-13,68.04,68.04,68.04,68.04,3090000 -12862,SPX,1961-10-12,68.16,68.16,68.16,68.16,3060000 -12863,SPX,1961-10-11,68.17,68.17,68.17,68.17,3670000 -12864,SPX,1961-10-10,68.11,68.11,68.11,68.11,3430000 -12865,SPX,1961-10-09,67.94,67.94,67.94,67.94,2920000 -12866,SPX,1961-10-06,66.97,66.97,66.97,66.97,3470000 -12867,SPX,1961-10-05,67.77,67.77,67.77,67.77,3920000 -12868,SPX,1961-10-04,67.18,67.18,67.18,67.18,3380000 -12869,SPX,1961-10-03,66.73,66.73,66.73,66.73,2680000 -12870,SPX,1961-10-02,66.77,66.77,66.77,66.77,2800000 -12871,SPX,1961-09-29,66.73,66.73,66.73,66.73,3060000 -12872,SPX,1961-09-28,66.58,66.58,66.58,66.58,3000000 -12873,SPX,1961-09-27,66.47,66.47,66.47,66.47,3440000 -12874,SPX,1961-09-26,65.78,65.78,65.78,65.78,3320000 -12875,SPX,1961-09-25,65.77,65.77,65.77,65.77,3700000 -12876,SPX,1961-09-22,66.72,66.72,66.72,66.72,3070000 -12877,SPX,1961-09-21,66.99,66.99,66.99,66.99,3340000 -12878,SPX,1961-09-20,66.96,66.96,66.96,66.96,2700000 -12879,SPX,1961-09-19,66.08,66.08,66.08,66.08,3260000 -12880,SPX,1961-09-18,67.21,67.21,67.21,67.21,3550000 -12881,SPX,1961-09-15,67.65,67.65,67.65,67.65,3130000 -12882,SPX,1961-09-14,67.53,67.53,67.53,67.53,2920000 -12883,SPX,1961-09-13,68.01,68.01,68.01,68.01,3110000 -12884,SPX,1961-09-12,67.96,67.96,67.96,67.96,2950000 -12885,SPX,1961-09-11,67.28,67.28,67.28,67.28,2790000 -12886,SPX,1961-09-08,67.88,67.88,67.88,67.88,3430000 -12887,SPX,1961-09-07,68.35,68.35,68.35,68.35,3900000 -12888,SPX,1961-09-06,68.46,68.46,68.46,68.46,3440000 -12889,SPX,1961-09-05,67.96,67.96,67.96,67.96,3000000 -12890,SPX,1961-09-01,68.19,68.19,68.19,68.19,2710000 -12891,SPX,1961-08-31,68.07,68.07,68.07,68.07,2920000 -12892,SPX,1961-08-30,67.81,67.81,67.81,67.81,3220000 -12893,SPX,1961-08-29,67.55,67.55,67.55,67.55,3160000 -12894,SPX,1961-08-28,67.7,67.7,67.7,67.7,3150000 -12895,SPX,1961-08-25,67.67,67.67,67.67,67.67,3050000 -12896,SPX,1961-08-24,67.59,67.59,67.59,67.59,3090000 -12897,SPX,1961-08-23,67.98,67.98,67.98,67.98,3550000 -12898,SPX,1961-08-22,68.44,68.44,68.44,68.44,3640000 -12899,SPX,1961-08-21,68.43,68.43,68.43,68.43,3880000 -12900,SPX,1961-08-18,68.29,68.29,68.29,68.29,4030000 -12901,SPX,1961-08-17,68.11,68.11,68.11,68.11,4130000 -12902,SPX,1961-08-16,67.73,67.73,67.73,67.73,3430000 -12903,SPX,1961-08-15,67.55,67.55,67.55,67.55,3320000 -12904,SPX,1961-08-14,67.72,67.72,67.72,67.72,3120000 -12905,SPX,1961-08-11,68.06,68.06,68.06,68.06,3260000 -12906,SPX,1961-08-10,67.95,67.95,67.95,67.95,3570000 -12907,SPX,1961-08-09,67.74,67.74,67.74,67.74,3710000 -12908,SPX,1961-08-08,67.82,67.82,67.82,67.82,4050000 -12909,SPX,1961-08-07,67.67,67.67,67.67,67.67,3560000 -12910,SPX,1961-08-04,67.68,67.68,67.68,67.68,3710000 -12911,SPX,1961-08-03,67.29,67.29,67.29,67.29,3650000 -12912,SPX,1961-08-02,66.94,66.94,66.94,66.94,4300000 -12913,SPX,1961-08-01,67.37,67.37,67.37,67.37,3990000 -12914,SPX,1961-07-31,66.76,66.76,66.76,66.76,3170000 -12915,SPX,1961-07-28,66.71,66.71,66.71,66.71,3610000 -12916,SPX,1961-07-27,66.61,66.61,66.61,66.61,4170000 -12917,SPX,1961-07-26,65.84,65.84,65.84,65.84,4070000 -12918,SPX,1961-07-25,65.23,65.23,65.23,65.23,3010000 -12919,SPX,1961-07-24,64.87,64.87,64.87,64.87,2490000 -12920,SPX,1961-07-21,64.86,64.86,64.86,64.86,2360000 -12921,SPX,1961-07-20,64.71,64.71,64.71,64.71,2530000 -12922,SPX,1961-07-19,64.7,64.7,64.7,64.7,2940000 -12923,SPX,1961-07-18,64.41,64.41,64.41,64.41,3010000 -12924,SPX,1961-07-17,64.79,64.79,64.79,64.79,2690000 -12925,SPX,1961-07-14,65.28,65.28,65.28,65.28,2760000 -12926,SPX,1961-07-13,64.86,64.86,64.86,64.86,2670000 -12927,SPX,1961-07-12,65.32,65.32,65.32,65.32,3070000 -12928,SPX,1961-07-11,65.69,65.69,65.69,65.69,3160000 -12929,SPX,1961-07-10,65.71,65.71,65.71,65.71,3180000 -12930,SPX,1961-07-07,65.77,65.77,65.77,65.77,3030000 -12931,SPX,1961-07-06,65.81,65.81,65.81,65.81,3470000 -12932,SPX,1961-07-05,65.63,65.63,65.63,65.63,3270000 -12933,SPX,1961-07-03,65.21,65.21,65.21,65.21,2180000 -12934,SPX,1961-06-30,64.64,64.64,64.64,64.64,2380000 -12935,SPX,1961-06-29,64.52,64.52,64.52,64.52,2560000 -12936,SPX,1961-06-28,64.59,64.59,64.59,64.59,2830000 -12937,SPX,1961-06-27,64.47,64.47,64.47,64.47,3090000 -12938,SPX,1961-06-26,64.47,64.47,64.47,64.47,2690000 -12939,SPX,1961-06-23,65.16,65.16,65.16,65.16,2720000 -12940,SPX,1961-06-22,64.9,64.9,64.9,64.9,2880000 -12941,SPX,1961-06-21,65.14,65.14,65.14,65.14,3210000 -12942,SPX,1961-06-20,65.15,65.15,65.15,65.15,3280000 -12943,SPX,1961-06-19,64.58,64.58,64.58,64.58,3980000 -12944,SPX,1961-06-16,65.18,65.18,65.18,65.18,3380000 -12945,SPX,1961-06-15,65.69,65.69,65.69,65.69,3220000 -12946,SPX,1961-06-14,65.98,65.98,65.98,65.98,3430000 -12947,SPX,1961-06-13,65.8,65.8,65.8,65.8,3030000 -12948,SPX,1961-06-12,66.15,66.15,66.15,66.15,3260000 -12949,SPX,1961-06-09,66.66,66.66,66.66,66.66,3520000 -12950,SPX,1961-06-08,66.67,66.67,66.67,66.67,3810000 -12951,SPX,1961-06-07,65.64,65.64,65.64,65.64,3980000 -12952,SPX,1961-06-06,66.89,66.89,66.89,66.89,4250000 -12953,SPX,1961-06-05,67.08,67.08,67.08,67.08,4150000 -12954,SPX,1961-06-02,66.73,66.73,66.73,66.73,3670000 -12955,SPX,1961-06-01,66.56,66.56,66.56,66.56,3770000 -12956,SPX,1961-05-31,66.56,66.56,66.56,66.56,4320000 -12957,SPX,1961-05-26,66.43,66.43,66.43,66.43,3780000 -12958,SPX,1961-05-25,66.01,66.01,66.01,66.01,3760000 -12959,SPX,1961-05-24,66.26,66.26,66.26,66.26,3970000 -12960,SPX,1961-05-23,66.68,66.68,66.68,66.68,3660000 -12961,SPX,1961-05-22,66.85,66.85,66.85,66.85,4070000 -12962,SPX,1961-05-19,67.27,67.27,67.27,67.27,4200000 -12963,SPX,1961-05-18,66.99,66.99,66.99,66.99,4610000 -12964,SPX,1961-05-17,67.39,67.39,67.39,67.39,5520000 -12965,SPX,1961-05-16,67.08,67.08,67.08,67.08,5110000 -12966,SPX,1961-05-15,66.83,66.83,66.83,66.83,4840000 -12967,SPX,1961-05-12,66.5,66.5,66.5,66.5,4840000 -12968,SPX,1961-05-11,66.39,66.39,66.39,66.39,5170000 -12969,SPX,1961-05-10,66.41,66.41,66.41,66.41,5450000 -12970,SPX,1961-05-09,66.47,66.47,66.47,66.47,5380000 -12971,SPX,1961-05-08,66.41,66.41,66.41,66.41,5170000 -12972,SPX,1961-05-05,66.52,66.52,66.52,66.52,4980000 -12973,SPX,1961-05-04,66.44,66.44,66.44,66.44,5350000 -12974,SPX,1961-05-03,66.18,66.18,66.18,66.18,4940000 -12975,SPX,1961-05-02,65.64,65.64,65.64,65.64,4110000 -12976,SPX,1961-05-01,65.17,65.17,65.17,65.17,3710000 -12977,SPX,1961-04-28,65.31,65.31,65.31,65.31,3710000 -12978,SPX,1961-04-27,65.46,65.46,65.46,65.46,4450000 -12979,SPX,1961-04-26,65.55,65.55,65.55,65.55,4980000 -12980,SPX,1961-04-25,65.3,65.3,65.3,65.3,4670000 -12981,SPX,1961-04-24,64.4,64.4,64.4,64.4,4590000 -12982,SPX,1961-04-21,65.77,65.77,65.77,65.77,4340000 -12983,SPX,1961-04-20,65.82,65.82,65.82,65.82,4810000 -12984,SPX,1961-04-19,65.81,65.81,65.81,65.81,4870000 -12985,SPX,1961-04-18,66.2,66.2,66.2,66.2,4830000 -12986,SPX,1961-04-17,68.68,68.68,68.68,68.68,5860000 -12987,SPX,1961-04-14,66.37,66.37,66.37,66.37,5240000 -12988,SPX,1961-04-13,66.26,66.26,66.26,66.26,4770000 -12989,SPX,1961-04-12,66.31,66.31,66.31,66.31,4870000 -12990,SPX,1961-04-11,66.62,66.62,66.62,66.62,5230000 -12991,SPX,1961-04-10,66.53,66.53,66.53,66.53,5550000 -12992,SPX,1961-04-07,65.96,65.96,65.96,65.96,5100000 -12993,SPX,1961-04-06,65.61,65.61,65.61,65.61,4910000 -12994,SPX,1961-04-05,65.46,65.46,65.46,65.46,5430000 -12995,SPX,1961-04-04,65.66,65.66,65.66,65.66,7080000 -12996,SPX,1961-04-03,65.6,65.6,65.6,65.6,6470000 -12997,SPX,1961-03-30,65.06,65.06,65.06,65.06,5610000 -12998,SPX,1961-03-29,64.93,64.93,64.93,64.93,5330000 -12999,SPX,1961-03-28,64.38,64.38,64.38,64.38,4630000 -13000,SPX,1961-03-27,64.35,64.35,64.35,64.35,4190000 -13001,SPX,1961-03-24,64.42,64.42,64.42,64.42,4390000 -13002,SPX,1961-03-23,64.53,64.53,64.53,64.53,2170000 -13003,SPX,1961-03-22,64.7,64.7,64.7,64.7,5840000 -13004,SPX,1961-03-21,64.74,64.74,64.74,64.74,5800000 -13005,SPX,1961-03-20,64.86,64.86,64.86,64.86,5780000 -13006,SPX,1961-03-17,64.0,64.0,64.0,64.0,5960000 -13007,SPX,1961-03-16,64.21,64.21,64.21,64.21,5610000 -13008,SPX,1961-03-15,63.57,63.57,63.57,63.57,4900000 -13009,SPX,1961-03-14,63.38,63.38,63.38,63.38,4900000 -13010,SPX,1961-03-13,63.66,63.66,63.66,63.66,5080000 -13011,SPX,1961-03-10,63.48,63.48,63.48,63.48,5950000 -13012,SPX,1961-03-09,63.5,63.5,63.5,63.5,6010000 -13013,SPX,1961-03-08,63.44,63.44,63.44,63.44,5910000 -13014,SPX,1961-03-07,63.47,63.47,63.47,63.47,5540000 -13015,SPX,1961-03-06,64.05,64.05,64.05,64.05,5650000 -13016,SPX,1961-03-03,63.95,63.95,63.95,63.95,5530000 -13017,SPX,1961-03-02,63.85,63.85,63.85,63.85,5300000 -13018,SPX,1961-03-01,63.43,63.43,63.43,63.43,4970000 -13019,SPX,1961-02-28,63.44,63.44,63.44,63.44,5830000 -13020,SPX,1961-02-27,63.3,63.3,63.3,63.3,5470000 -13021,SPX,1961-02-24,62.84,62.84,62.84,62.84,5330000 -13022,SPX,1961-02-23,62.59,62.59,62.59,62.59,5620000 -13023,SPX,1961-02-21,62.36,62.36,62.36,62.36,5070000 -13024,SPX,1961-02-20,62.32,62.32,62.32,62.32,4680000 -13025,SPX,1961-02-17,62.1,62.1,62.1,62.1,4640000 -13026,SPX,1961-02-16,62.3,62.3,62.3,62.3,5070000 -13027,SPX,1961-02-15,61.92,61.92,61.92,61.92,5200000 -13028,SPX,1961-02-14,61.41,61.41,61.41,61.41,4490000 -13029,SPX,1961-02-13,61.14,61.14,61.14,61.14,3560000 -13030,SPX,1961-02-10,61.5,61.5,61.5,61.5,4840000 -13031,SPX,1961-02-09,62.02,62.02,62.02,62.02,5590000 -13032,SPX,1961-02-08,62.21,62.21,62.21,62.21,4940000 -13033,SPX,1961-02-07,61.65,61.65,61.65,61.65,4020000 -13034,SPX,1961-02-06,61.76,61.76,61.76,61.76,3890000 -13035,SPX,1961-02-03,62.22,62.22,62.22,62.22,5210000 -13036,SPX,1961-02-02,62.3,62.3,62.3,62.3,4900000 -13037,SPX,1961-02-01,61.9,61.9,61.9,61.9,4380000 -13038,SPX,1961-01-31,61.78,61.78,61.78,61.78,4690000 -13039,SPX,1961-01-30,61.97,61.97,61.97,61.97,5190000 -13040,SPX,1961-01-27,61.24,61.24,61.24,61.24,4510000 -13041,SPX,1961-01-26,60.62,60.62,60.62,60.62,4110000 -13042,SPX,1961-01-25,60.53,60.53,60.53,60.53,4470000 -13043,SPX,1961-01-24,60.45,60.45,60.45,60.45,4280000 -13044,SPX,1961-01-23,60.29,60.29,60.29,60.29,4450000 -13045,SPX,1961-01-20,59.96,59.96,59.96,59.96,3270000 -13046,SPX,1961-01-19,59.77,59.77,59.77,59.77,4740000 -13047,SPX,1961-01-18,59.68,59.68,59.68,59.68,4390000 -13048,SPX,1961-01-17,59.64,59.64,59.64,59.64,3830000 -13049,SPX,1961-01-16,59.58,59.58,59.58,59.58,4510000 -13050,SPX,1961-01-13,59.6,59.6,59.6,59.6,4520000 -13051,SPX,1961-01-12,59.32,59.32,59.32,59.32,4270000 -13052,SPX,1961-01-11,59.14,59.14,59.14,59.14,4370000 -13053,SPX,1961-01-10,58.97,58.97,58.97,58.97,4840000 -13054,SPX,1961-01-09,58.81,58.81,58.81,58.81,4210000 -13055,SPX,1961-01-06,58.4,58.4,58.4,58.4,3620000 -13056,SPX,1961-01-05,58.57,58.57,58.57,58.57,4130000 -13057,SPX,1961-01-04,58.36,58.36,58.36,58.36,3840000 -13058,SPX,1961-01-03,57.57,57.57,57.57,57.57,2770000 -13059,SPX,1960-12-30,58.11,58.11,58.11,58.11,5300000 -13060,SPX,1960-12-29,58.05,58.05,58.05,58.05,4340000 -13061,SPX,1960-12-28,57.78,57.78,57.78,57.78,3620000 -13062,SPX,1960-12-27,57.52,57.52,57.52,57.52,3270000 -13063,SPX,1960-12-23,57.44,57.44,57.44,57.44,3580000 -13064,SPX,1960-12-22,57.39,57.39,57.39,57.39,3820000 -13065,SPX,1960-12-21,57.55,57.55,57.55,57.55,4060000 -13066,SPX,1960-12-20,57.09,57.09,57.09,57.09,3340000 -13067,SPX,1960-12-19,57.13,57.13,57.13,57.13,3630000 -13068,SPX,1960-12-16,57.2,57.2,57.2,57.2,3770000 -13069,SPX,1960-12-15,56.68,56.68,56.68,56.68,3660000 -13070,SPX,1960-12-14,56.84,56.84,56.84,56.84,3880000 -13071,SPX,1960-12-13,56.88,56.88,56.88,56.88,3500000 -13072,SPX,1960-12-12,56.85,56.85,56.85,56.85,3020000 -13073,SPX,1960-12-09,56.65,56.65,56.65,56.65,4460000 -13074,SPX,1960-12-08,56.15,56.15,56.15,56.15,3540000 -13075,SPX,1960-12-07,56.02,56.02,56.02,56.02,3660000 -13076,SPX,1960-12-06,55.47,55.47,55.47,55.47,3360000 -13077,SPX,1960-12-05,55.31,55.31,55.31,55.31,3290000 -13078,SPX,1960-12-02,55.39,55.39,55.39,55.39,3140000 -13079,SPX,1960-12-01,55.3,55.3,55.3,55.3,3090000 -13080,SPX,1960-11-30,55.54,55.54,55.54,55.54,3080000 -13081,SPX,1960-11-29,55.83,55.83,55.83,55.83,3630000 -13082,SPX,1960-11-28,56.03,56.03,56.03,56.03,3860000 -13083,SPX,1960-11-25,56.13,56.13,56.13,56.13,3190000 -13084,SPX,1960-11-23,55.8,55.8,55.8,55.8,3000000 -13085,SPX,1960-11-22,55.72,55.72,55.72,55.72,3430000 -13086,SPX,1960-11-21,55.93,55.93,55.93,55.93,3090000 -13087,SPX,1960-11-18,55.82,55.82,55.82,55.82,2760000 -13088,SPX,1960-11-17,55.55,55.55,55.55,55.55,2450000 -13089,SPX,1960-11-16,55.7,55.7,55.7,55.7,3110000 -13090,SPX,1960-11-15,55.81,55.81,55.81,55.81,2990000 -13091,SPX,1960-11-14,55.59,55.59,55.59,55.59,2660000 -13092,SPX,1960-11-11,55.87,55.87,55.87,55.87,2730000 -13093,SPX,1960-11-10,56.43,56.43,56.43,56.43,4030000 -13094,SPX,1960-11-09,55.35,55.35,55.35,55.35,3450000 -13095,SPX,1960-11-07,55.11,55.11,55.11,55.11,3540000 -13096,SPX,1960-11-04,54.9,54.9,54.9,54.9,3050000 -13097,SPX,1960-11-03,54.43,54.43,54.43,54.43,2580000 -13098,SPX,1960-11-02,54.22,54.22,54.22,54.22,2780000 -13099,SPX,1960-11-01,53.94,53.94,53.94,53.94,2600000 -13100,SPX,1960-10-31,53.39,53.39,53.39,53.39,2460000 -13101,SPX,1960-10-28,53.41,53.41,53.41,53.41,2490000 -13102,SPX,1960-10-27,53.62,53.62,53.62,53.62,2900000 -13103,SPX,1960-10-26,53.05,53.05,53.05,53.05,3020000 -13104,SPX,1960-10-25,52.2,52.2,52.2,52.2,3030000 -13105,SPX,1960-10-24,52.7,52.7,52.7,52.7,4420000 -13106,SPX,1960-10-21,53.72,53.72,53.72,53.72,3090000 -13107,SPX,1960-10-20,53.86,53.86,53.86,53.86,2910000 -13108,SPX,1960-10-19,54.25,54.25,54.25,54.25,2410000 -13109,SPX,1960-10-18,54.35,54.35,54.35,54.35,2220000 -13110,SPX,1960-10-17,54.63,54.63,54.63,54.63,2280000 -13111,SPX,1960-10-14,54.86,54.86,54.86,54.86,2470000 -13112,SPX,1960-10-13,54.57,54.57,54.57,54.57,2220000 -13113,SPX,1960-10-12,54.15,54.15,54.15,54.15,1890000 -13114,SPX,1960-10-11,54.22,54.22,54.22,54.22,2350000 -13115,SPX,1960-10-10,54.14,54.14,54.14,54.14,2030000 -13116,SPX,1960-10-07,54.03,54.03,54.03,54.03,2530000 -13117,SPX,1960-10-06,53.72,53.72,53.72,53.72,2510000 -13118,SPX,1960-10-05,53.39,53.39,53.39,53.39,2650000 -13119,SPX,1960-10-04,52.99,52.99,52.99,52.99,2270000 -13120,SPX,1960-10-03,53.36,53.36,53.36,53.36,2220000 -13121,SPX,1960-09-30,53.52,53.52,53.52,53.52,3370000 -13122,SPX,1960-09-29,52.62,52.62,52.62,52.62,2850000 -13123,SPX,1960-09-28,52.48,52.48,52.48,52.48,3520000 -13124,SPX,1960-09-27,52.94,52.94,52.94,52.94,3170000 -13125,SPX,1960-09-26,53.06,53.06,53.06,53.06,3930000 -13126,SPX,1960-09-23,53.9,53.9,53.9,53.9,2580000 -13127,SPX,1960-09-22,54.36,54.36,54.36,54.36,1970000 -13128,SPX,1960-09-21,54.57,54.57,54.57,54.57,2930000 -13129,SPX,1960-09-20,54.01,54.01,54.01,54.01,3660000 -13130,SPX,1960-09-19,53.86,53.86,53.86,53.86,3790000 -13131,SPX,1960-09-16,55.11,55.11,55.11,55.11,2340000 -13132,SPX,1960-09-15,55.22,55.22,55.22,55.22,2870000 -13133,SPX,1960-09-14,55.44,55.44,55.44,55.44,2530000 -13134,SPX,1960-09-13,55.83,55.83,55.83,55.83,2180000 -13135,SPX,1960-09-12,55.72,55.72,55.72,55.72,2160000 -13136,SPX,1960-09-09,56.11,56.11,56.11,56.11,2750000 -13137,SPX,1960-09-08,55.74,55.74,55.74,55.74,2670000 -13138,SPX,1960-09-07,55.79,55.79,55.79,55.79,2850000 -13139,SPX,1960-09-06,56.49,56.49,56.49,56.49,2580000 -13140,SPX,1960-09-02,57.0,57.0,57.0,57.0,2680000 -13141,SPX,1960-09-01,57.09,57.09,57.09,57.09,3460000 -13142,SPX,1960-08-31,56.96,56.96,56.96,56.96,3130000 -13143,SPX,1960-08-30,56.84,56.84,56.84,56.84,2890000 -13144,SPX,1960-08-29,57.44,57.44,57.44,57.44,2780000 -13145,SPX,1960-08-26,57.6,57.6,57.6,57.6,2780000 -13146,SPX,1960-08-25,57.79,57.79,57.79,57.79,2680000 -13147,SPX,1960-08-24,58.07,58.07,58.07,58.07,3500000 -13148,SPX,1960-08-23,57.75,57.75,57.75,57.75,3560000 -13149,SPX,1960-08-22,57.19,57.19,57.19,57.19,2760000 -13150,SPX,1960-08-19,57.01,57.01,57.01,57.01,2570000 -13151,SPX,1960-08-18,56.81,56.81,56.81,56.81,2890000 -13152,SPX,1960-08-17,56.84,56.84,56.84,56.84,3090000 -13153,SPX,1960-08-16,56.72,56.72,56.72,56.72,2710000 -13154,SPX,1960-08-15,56.61,56.61,56.61,56.61,2450000 -13155,SPX,1960-08-12,56.66,56.66,56.66,56.66,3160000 -13156,SPX,1960-08-11,56.28,56.28,56.28,56.28,3070000 -13157,SPX,1960-08-10,56.07,56.07,56.07,56.07,2810000 -13158,SPX,1960-08-09,55.84,55.84,55.84,55.84,2700000 -13159,SPX,1960-08-08,55.52,55.52,55.52,55.52,2960000 -13160,SPX,1960-08-05,55.44,55.44,55.44,55.44,3000000 -13161,SPX,1960-08-04,54.89,54.89,54.89,54.89,2840000 -13162,SPX,1960-08-03,54.72,54.72,54.72,54.72,2470000 -13163,SPX,1960-08-02,55.04,55.04,55.04,55.04,2090000 -13164,SPX,1960-08-01,55.53,55.53,55.53,55.53,2440000 -13165,SPX,1960-07-29,55.51,55.51,55.51,55.51,2730000 -13166,SPX,1960-07-28,54.57,54.57,54.57,54.57,3020000 -13167,SPX,1960-07-27,54.17,54.17,54.17,54.17,2560000 -13168,SPX,1960-07-26,54.51,54.51,54.51,54.51,2720000 -13169,SPX,1960-07-25,54.18,54.18,54.18,54.18,2840000 -13170,SPX,1960-07-22,54.72,54.72,54.72,54.72,2850000 -13171,SPX,1960-07-21,55.1,55.1,55.1,55.1,2510000 -13172,SPX,1960-07-20,55.61,55.61,55.61,55.61,2370000 -13173,SPX,1960-07-19,55.7,55.7,55.7,55.7,2490000 -13174,SPX,1960-07-18,55.7,55.7,55.7,55.7,2350000 -13175,SPX,1960-07-15,56.05,56.05,56.05,56.05,2140000 -13176,SPX,1960-07-14,56.12,56.12,56.12,56.12,2480000 -13177,SPX,1960-07-13,56.1,56.1,56.1,56.1,2590000 -13178,SPX,1960-07-12,56.25,56.25,56.25,56.25,2860000 -13179,SPX,1960-07-11,56.87,56.87,56.87,56.87,2920000 -13180,SPX,1960-07-08,57.38,57.38,57.38,57.38,3010000 -13181,SPX,1960-07-07,57.24,57.24,57.24,57.24,3050000 -13182,SPX,1960-07-06,56.94,56.94,56.94,56.94,2970000 -13183,SPX,1960-07-05,57.02,57.02,57.02,57.02,2780000 -13184,SPX,1960-07-01,57.06,57.06,57.06,57.06,2620000 -13185,SPX,1960-06-30,56.92,56.92,56.92,56.92,2940000 -13186,SPX,1960-06-29,56.94,56.94,56.94,56.94,3160000 -13187,SPX,1960-06-28,56.94,56.94,56.94,56.94,3120000 -13188,SPX,1960-06-27,57.33,57.33,57.33,57.33,2960000 -13189,SPX,1960-06-24,57.68,57.68,57.68,57.68,3220000 -13190,SPX,1960-06-23,57.59,57.59,57.59,57.59,3620000 -13191,SPX,1960-06-22,57.28,57.28,57.28,57.28,3600000 -13192,SPX,1960-06-21,57.11,57.11,57.11,57.11,3860000 -13193,SPX,1960-06-20,57.16,57.16,57.16,57.16,3970000 -13194,SPX,1960-06-17,57.44,57.44,57.44,57.44,3920000 -13195,SPX,1960-06-16,57.5,57.5,57.5,57.5,3540000 -13196,SPX,1960-06-15,57.57,57.57,57.57,57.57,3630000 -13197,SPX,1960-06-14,57.91,57.91,57.91,57.91,3430000 -13198,SPX,1960-06-13,57.99,57.99,57.99,57.99,3180000 -13199,SPX,1960-06-10,57.97,57.97,57.97,57.97,2940000 -13200,SPX,1960-06-09,58.0,58.0,58.0,58.0,3820000 -13201,SPX,1960-06-08,57.89,57.89,57.89,57.89,3800000 -13202,SPX,1960-06-07,57.43,57.43,57.43,57.43,3710000 -13203,SPX,1960-06-06,56.89,56.89,56.89,56.89,3220000 -13204,SPX,1960-06-03,56.23,56.23,56.23,56.23,3340000 -13205,SPX,1960-06-02,56.13,56.13,56.13,56.13,3730000 -13206,SPX,1960-06-01,55.89,55.89,55.89,55.89,3770000 -13207,SPX,1960-05-31,55.83,55.83,55.83,55.83,3750000 -13208,SPX,1960-05-27,55.74,55.74,55.74,55.74,3040000 -13209,SPX,1960-05-26,55.71,55.71,55.71,55.71,3720000 -13210,SPX,1960-05-25,55.67,55.67,55.67,55.67,3440000 -13211,SPX,1960-05-24,55.7,55.7,55.7,55.7,3240000 -13212,SPX,1960-05-23,55.76,55.76,55.76,55.76,2530000 -13213,SPX,1960-05-20,55.73,55.73,55.73,55.73,3170000 -13214,SPX,1960-05-19,55.68,55.68,55.68,55.68,3700000 -13215,SPX,1960-05-18,55.44,55.44,55.44,55.44,5240000 -13216,SPX,1960-05-17,55.46,55.46,55.46,55.46,4080000 -13217,SPX,1960-05-16,55.25,55.25,55.25,55.25,3530000 -13218,SPX,1960-05-13,55.3,55.3,55.3,55.3,3750000 -13219,SPX,1960-05-12,54.85,54.85,54.85,54.85,3220000 -13220,SPX,1960-05-11,54.57,54.57,54.57,54.57,2900000 -13221,SPX,1960-05-10,54.42,54.42,54.42,54.42,2870000 -13222,SPX,1960-05-09,54.8,54.8,54.8,54.8,2670000 -13223,SPX,1960-05-06,54.75,54.75,54.75,54.75,2560000 -13224,SPX,1960-05-05,54.86,54.86,54.86,54.86,2670000 -13225,SPX,1960-05-04,55.04,55.04,55.04,55.04,2870000 -13226,SPX,1960-05-03,54.83,54.83,54.83,54.83,2910000 -13227,SPX,1960-05-02,54.13,54.13,54.13,54.13,2930000 -13228,SPX,1960-04-29,54.37,54.37,54.37,54.37,2850000 -13229,SPX,1960-04-28,54.56,54.56,54.56,54.56,3190000 -13230,SPX,1960-04-27,55.04,55.04,55.04,55.04,3020000 -13231,SPX,1960-04-26,55.04,55.04,55.04,55.04,2940000 -13232,SPX,1960-04-25,54.86,54.86,54.86,54.86,2980000 -13233,SPX,1960-04-22,55.42,55.42,55.42,55.42,2850000 -13234,SPX,1960-04-21,55.59,55.59,55.59,55.59,2700000 -13235,SPX,1960-04-20,55.44,55.44,55.44,55.44,3150000 -13236,SPX,1960-04-19,56.13,56.13,56.13,56.13,3080000 -13237,SPX,1960-04-18,56.59,56.59,56.59,56.59,3200000 -13238,SPX,1960-04-14,56.43,56.43,56.43,56.43,2730000 -13239,SPX,1960-04-13,56.3,56.3,56.3,56.3,2730000 -13240,SPX,1960-04-12,56.3,56.3,56.3,56.3,2470000 -13241,SPX,1960-04-11,56.17,56.17,56.17,56.17,2520000 -13242,SPX,1960-04-08,56.39,56.39,56.39,56.39,2820000 -13243,SPX,1960-04-07,56.52,56.52,56.52,56.52,3070000 -13244,SPX,1960-04-06,56.51,56.51,56.51,56.51,3450000 -13245,SPX,1960-04-05,55.37,55.37,55.37,55.37,2840000 -13246,SPX,1960-04-04,55.54,55.54,55.54,55.54,2450000 -13247,SPX,1960-04-01,55.43,55.43,55.43,55.43,2260000 -13248,SPX,1960-03-31,55.34,55.34,55.34,55.34,2690000 -13249,SPX,1960-03-30,55.66,55.66,55.66,55.66,2450000 -13250,SPX,1960-03-29,55.78,55.78,55.78,55.78,2320000 -13251,SPX,1960-03-28,55.86,55.86,55.86,55.86,2500000 -13252,SPX,1960-03-25,55.98,55.98,55.98,55.98,2640000 -13253,SPX,1960-03-24,55.98,55.98,55.98,55.98,2940000 -13254,SPX,1960-03-23,55.74,55.74,55.74,55.74,3020000 -13255,SPX,1960-03-22,55.29,55.29,55.29,55.29,2490000 -13256,SPX,1960-03-21,55.07,55.07,55.07,55.07,2500000 -13257,SPX,1960-03-18,55.01,55.01,55.01,55.01,2620000 -13258,SPX,1960-03-17,54.96,54.96,54.96,54.96,2140000 -13259,SPX,1960-03-16,55.04,55.04,55.04,55.04,2960000 -13260,SPX,1960-03-15,54.74,54.74,54.74,54.74,2690000 -13261,SPX,1960-03-14,54.32,54.32,54.32,54.32,2530000 -13262,SPX,1960-03-11,54.24,54.24,54.24,54.24,2770000 -13263,SPX,1960-03-10,53.83,53.83,53.83,53.83,3350000 -13264,SPX,1960-03-09,54.04,54.04,54.04,54.04,3580000 -13265,SPX,1960-03-08,53.47,53.47,53.47,53.47,3370000 -13266,SPX,1960-03-07,54.02,54.02,54.02,54.02,2900000 -13267,SPX,1960-03-04,54.57,54.57,54.57,54.57,4060000 -13268,SPX,1960-03-03,54.78,54.78,54.78,54.78,3160000 -13269,SPX,1960-03-02,55.62,55.62,55.62,55.62,3110000 -13270,SPX,1960-03-01,56.01,56.01,56.01,56.01,2920000 -13271,SPX,1960-02-29,56.12,56.12,56.12,56.12,2990000 -13272,SPX,1960-02-26,56.16,56.16,56.16,56.16,3380000 -13273,SPX,1960-02-25,55.93,55.93,55.93,55.93,3600000 -13274,SPX,1960-02-24,55.74,55.74,55.74,55.74,2740000 -13275,SPX,1960-02-23,55.94,55.94,55.94,55.94,2960000 -13276,SPX,1960-02-19,56.24,56.24,56.24,56.24,3230000 -13277,SPX,1960-02-18,55.8,55.8,55.8,55.8,3800000 -13278,SPX,1960-02-17,55.03,55.03,55.03,55.03,4210000 -13279,SPX,1960-02-16,54.73,54.73,54.73,54.73,3270000 -13280,SPX,1960-02-15,55.17,55.17,55.17,55.17,2780000 -13281,SPX,1960-02-12,55.46,55.46,55.46,55.46,2230000 -13282,SPX,1960-02-11,55.18,55.18,55.18,55.18,2610000 -13283,SPX,1960-02-10,55.49,55.49,55.49,55.49,2440000 -13284,SPX,1960-02-09,55.84,55.84,55.84,55.84,2860000 -13285,SPX,1960-02-08,55.32,55.32,55.32,55.32,3350000 -13286,SPX,1960-02-05,55.98,55.98,55.98,55.98,2530000 -13287,SPX,1960-02-04,56.27,56.27,56.27,56.27,2600000 -13288,SPX,1960-02-03,56.32,56.32,56.32,56.32,3020000 -13289,SPX,1960-02-02,56.82,56.82,56.82,56.82,3080000 -13290,SPX,1960-02-01,55.96,55.96,55.96,55.96,2820000 -13291,SPX,1960-01-29,55.61,55.61,55.61,55.61,3060000 -13292,SPX,1960-01-28,56.13,56.13,56.13,56.13,2630000 -13293,SPX,1960-01-27,56.72,56.72,56.72,56.72,2460000 -13294,SPX,1960-01-26,56.86,56.86,56.86,56.86,3060000 -13295,SPX,1960-01-25,56.78,56.78,56.78,56.78,2790000 -13296,SPX,1960-01-22,57.38,57.38,57.38,57.38,2690000 -13297,SPX,1960-01-21,57.21,57.21,57.21,57.21,2700000 -13298,SPX,1960-01-20,57.07,57.07,57.07,57.07,2720000 -13299,SPX,1960-01-19,57.27,57.27,57.27,57.27,3100000 -13300,SPX,1960-01-18,57.89,57.89,57.89,57.89,3020000 -13301,SPX,1960-01-15,58.38,58.38,58.38,58.38,3400000 -13302,SPX,1960-01-14,58.4,58.4,58.4,58.4,3560000 -13303,SPX,1960-01-13,58.08,58.08,58.08,58.08,3470000 -13304,SPX,1960-01-12,58.41,58.41,58.41,58.41,3760000 -13305,SPX,1960-01-11,58.77,58.77,58.77,58.77,3470000 -13306,SPX,1960-01-08,59.5,59.5,59.5,59.5,3290000 -13307,SPX,1960-01-07,59.69,59.69,59.69,59.69,3310000 -13308,SPX,1960-01-06,60.13,60.13,60.13,60.13,3730000 -13309,SPX,1960-01-05,60.39,60.39,60.39,60.39,3710000 -13310,SPX,1960-01-04,59.91,59.91,59.91,59.91,3990000 -13311,SPX,1959-12-31,59.89,59.89,59.89,59.89,3810000 -13312,SPX,1959-12-30,59.77,59.77,59.77,59.77,3680000 -13313,SPX,1959-12-29,59.3,59.3,59.3,59.3,3020000 -13314,SPX,1959-12-28,58.98,58.98,58.98,58.98,2830000 -13315,SPX,1959-12-24,59.0,59.0,59.0,59.0,2320000 -13316,SPX,1959-12-23,58.96,58.96,58.96,58.96,2890000 -13317,SPX,1959-12-22,59.14,59.14,59.14,59.14,2930000 -13318,SPX,1959-12-21,59.21,59.21,59.21,59.21,3290000 -13319,SPX,1959-12-18,59.14,59.14,59.14,59.14,3230000 -13320,SPX,1959-12-17,58.86,58.86,58.86,58.86,3040000 -13321,SPX,1959-12-16,58.97,58.97,58.97,58.97,3270000 -13322,SPX,1959-12-15,58.9,58.9,58.9,58.9,3450000 -13323,SPX,1959-12-14,59.04,59.04,59.04,59.04,3100000 -13324,SPX,1959-12-11,58.88,58.88,58.88,58.88,2910000 -13325,SPX,1959-12-10,59.02,59.02,59.02,59.02,3170000 -13326,SPX,1959-12-09,58.97,58.97,58.97,58.97,3430000 -13327,SPX,1959-12-08,59.34,59.34,59.34,59.34,3870000 -13328,SPX,1959-12-07,58.96,58.96,58.96,58.96,3620000 -13329,SPX,1959-12-04,58.85,58.85,58.85,58.85,3590000 -13330,SPX,1959-12-03,58.73,58.73,58.73,58.73,3280000 -13331,SPX,1959-12-02,58.6,58.6,58.6,58.6,3490000 -13332,SPX,1959-12-01,58.7,58.7,58.7,58.7,3990000 -13333,SPX,1959-11-30,58.28,58.28,58.28,58.28,3670000 -13334,SPX,1959-11-27,57.7,57.7,57.7,57.7,3030000 -13335,SPX,1959-11-25,57.44,57.44,57.44,57.44,3550000 -13336,SPX,1959-11-24,57.35,57.35,57.35,57.35,3650000 -13337,SPX,1959-11-23,57.08,57.08,57.08,57.08,3400000 -13338,SPX,1959-11-20,56.97,56.97,56.97,56.97,2960000 -13339,SPX,1959-11-19,56.94,56.94,56.94,56.94,3230000 -13340,SPX,1959-11-18,56.99,56.99,56.99,56.99,3660000 -13341,SPX,1959-11-17,56.38,56.38,56.38,56.38,3570000 -13342,SPX,1959-11-16,56.22,56.22,56.22,56.22,3710000 -13343,SPX,1959-11-13,56.85,56.85,56.85,56.85,3050000 -13344,SPX,1959-11-12,57.17,57.17,57.17,57.17,3600000 -13345,SPX,1959-11-11,57.49,57.49,57.49,57.49,2820000 -13346,SPX,1959-11-10,57.48,57.48,57.48,57.48,3020000 -13347,SPX,1959-11-09,57.5,57.5,57.5,57.5,3700000 -13348,SPX,1959-11-06,57.6,57.6,57.6,57.6,3450000 -13349,SPX,1959-11-05,57.32,57.32,57.32,57.32,3170000 -13350,SPX,1959-11-04,57.26,57.26,57.26,57.26,3940000 -13351,SPX,1959-11-02,57.41,57.41,57.41,57.41,3320000 -13352,SPX,1959-10-30,57.52,57.52,57.52,57.52,3560000 -13353,SPX,1959-10-29,57.41,57.41,57.41,57.41,3890000 -13354,SPX,1959-10-28,57.46,57.46,57.46,57.46,3920000 -13355,SPX,1959-10-27,57.42,57.42,57.42,57.42,4160000 -13356,SPX,1959-10-26,56.94,56.94,56.94,56.94,3580000 -13357,SPX,1959-10-23,56.56,56.56,56.56,56.56,2880000 -13358,SPX,1959-10-22,56.0,56.0,56.0,56.0,3060000 -13359,SPX,1959-10-21,56.55,56.55,56.55,56.55,2730000 -13360,SPX,1959-10-20,56.66,56.66,56.66,56.66,2740000 -13361,SPX,1959-10-19,57.01,57.01,57.01,57.01,2470000 -13362,SPX,1959-10-16,57.33,57.33,57.33,57.33,2760000 -13363,SPX,1959-10-15,56.87,56.87,56.87,56.87,2190000 -13364,SPX,1959-10-14,56.71,56.71,56.71,56.71,2320000 -13365,SPX,1959-10-13,57.16,57.16,57.16,57.16,2530000 -13366,SPX,1959-10-12,57.32,57.32,57.32,57.32,1750000 -13367,SPX,1959-10-09,57.0,57.0,57.0,57.0,2540000 -13368,SPX,1959-10-08,56.81,56.81,56.81,56.81,2510000 -13369,SPX,1959-10-07,56.94,56.94,56.94,56.94,2380000 -13370,SPX,1959-10-06,57.09,57.09,57.09,57.09,2330000 -13371,SPX,1959-10-05,57.14,57.14,57.14,57.14,2100000 -13372,SPX,1959-10-02,57.2,57.2,57.2,57.2,2270000 -13373,SPX,1959-10-01,56.94,56.94,56.94,56.94,2660000 -13374,SPX,1959-09-30,56.88,56.88,56.88,56.88,2850000 -13375,SPX,1959-09-29,57.51,57.51,57.51,57.51,3220000 -13376,SPX,1959-09-28,57.15,57.15,57.15,57.15,2640000 -13377,SPX,1959-09-25,56.73,56.73,56.73,56.73,3280000 -13378,SPX,1959-09-24,56.78,56.78,56.78,56.78,3480000 -13379,SPX,1959-09-23,55.82,55.82,55.82,55.82,3010000 -13380,SPX,1959-09-22,55.14,55.14,55.14,55.14,3000000 -13381,SPX,1959-09-21,55.27,55.27,55.27,55.27,3240000 -13382,SPX,1959-09-18,56.19,56.19,56.19,56.19,2530000 -13383,SPX,1959-09-17,56.41,56.41,56.41,56.41,2090000 -13384,SPX,1959-09-16,56.72,56.72,56.72,56.72,2180000 -13385,SPX,1959-09-15,56.68,56.68,56.68,56.68,2830000 -13386,SPX,1959-09-14,56.99,56.99,56.99,56.99,2590000 -13387,SPX,1959-09-11,57.41,57.41,57.41,57.41,2640000 -13388,SPX,1959-09-10,56.99,56.99,56.99,56.99,2520000 -13389,SPX,1959-09-09,57.29,57.29,57.29,57.29,3030000 -13390,SPX,1959-09-08,57.7,57.7,57.7,57.7,2940000 -13391,SPX,1959-09-04,58.54,58.54,58.54,58.54,2300000 -13392,SPX,1959-09-03,58.26,58.26,58.26,58.26,2330000 -13393,SPX,1959-09-02,58.92,58.92,58.92,58.92,2370000 -13394,SPX,1959-09-01,58.87,58.87,58.87,58.87,2430000 -13395,SPX,1959-08-31,59.6,59.6,59.6,59.6,2140000 -13396,SPX,1959-08-28,59.6,59.6,59.6,59.6,1930000 -13397,SPX,1959-08-27,59.58,59.58,59.58,59.58,2550000 -13398,SPX,1959-08-26,59.07,59.07,59.07,59.07,2210000 -13399,SPX,1959-08-25,58.99,58.99,58.99,58.99,1960000 -13400,SPX,1959-08-24,58.87,58.87,58.87,58.87,1860000 -13401,SPX,1959-08-21,59.08,59.08,59.08,59.08,2000000 -13402,SPX,1959-08-20,59.14,59.14,59.14,59.14,2450000 -13403,SPX,1959-08-19,58.27,58.27,58.27,58.27,3050000 -13404,SPX,1959-08-18,58.62,58.62,58.62,58.62,2280000 -13405,SPX,1959-08-17,59.17,59.17,59.17,59.17,1980000 -13406,SPX,1959-08-14,59.29,59.29,59.29,59.29,1990000 -13407,SPX,1959-08-13,59.15,59.15,59.15,59.15,2020000 -13408,SPX,1959-08-12,59.25,59.25,59.25,59.25,2700000 -13409,SPX,1959-08-11,59.39,59.39,59.39,59.39,2980000 -13410,SPX,1959-08-10,58.62,58.62,58.62,58.62,4190000 -13411,SPX,1959-08-07,59.87,59.87,59.87,59.87,2580000 -13412,SPX,1959-08-06,60.24,60.24,60.24,60.24,2610000 -13413,SPX,1959-08-05,60.3,60.3,60.3,60.3,2630000 -13414,SPX,1959-08-04,60.61,60.61,60.61,60.61,2530000 -13415,SPX,1959-08-03,60.71,60.71,60.71,60.71,2410000 -13416,SPX,1959-07-31,60.51,60.51,60.51,60.51,2270000 -13417,SPX,1959-07-30,60.5,60.5,60.5,60.5,3240000 -13418,SPX,1959-07-29,60.62,60.62,60.62,60.62,3460000 -13419,SPX,1959-07-28,60.32,60.32,60.32,60.32,3190000 -13420,SPX,1959-07-27,60.02,60.02,60.02,60.02,2910000 -13421,SPX,1959-07-24,59.65,59.65,59.65,59.65,2720000 -13422,SPX,1959-07-23,59.67,59.67,59.67,59.67,3310000 -13423,SPX,1959-07-22,59.61,59.61,59.61,59.61,3310000 -13424,SPX,1959-07-21,59.41,59.41,59.41,59.41,2950000 -13425,SPX,1959-07-20,58.91,58.91,58.91,58.91,2500000 -13426,SPX,1959-07-17,59.19,59.19,59.19,59.19,2510000 -13427,SPX,1959-07-16,59.41,59.41,59.41,59.41,3170000 -13428,SPX,1959-07-15,59.59,59.59,59.59,59.59,3280000 -13429,SPX,1959-07-14,59.55,59.55,59.55,59.55,3230000 -13430,SPX,1959-07-13,59.41,59.41,59.41,59.41,3360000 -13431,SPX,1959-07-10,59.91,59.91,59.91,59.91,3600000 -13432,SPX,1959-07-09,59.97,59.97,59.97,59.97,3560000 -13433,SPX,1959-07-08,60.03,60.03,60.03,60.03,4010000 -13434,SPX,1959-07-07,60.01,60.01,60.01,60.01,3840000 -13435,SPX,1959-07-06,59.65,59.65,59.65,59.65,3720000 -13436,SPX,1959-07-02,59.28,59.28,59.28,59.28,3610000 -13437,SPX,1959-07-01,58.97,58.97,58.97,58.97,3150000 -13438,SPX,1959-06-30,58.47,58.47,58.47,58.47,3200000 -13439,SPX,1959-06-29,58.37,58.37,58.37,58.37,3000000 -13440,SPX,1959-06-26,57.98,57.98,57.98,57.98,3100000 -13441,SPX,1959-06-25,57.73,57.73,57.73,57.73,3250000 -13442,SPX,1959-06-24,57.41,57.41,57.41,57.41,3180000 -13443,SPX,1959-06-23,57.12,57.12,57.12,57.12,2600000 -13444,SPX,1959-06-22,57.13,57.13,57.13,57.13,2630000 -13445,SPX,1959-06-19,57.13,57.13,57.13,57.13,2260000 -13446,SPX,1959-06-18,57.05,57.05,57.05,57.05,3150000 -13447,SPX,1959-06-17,57.09,57.09,57.09,57.09,2850000 -13448,SPX,1959-06-16,56.56,56.56,56.56,56.56,2440000 -13449,SPX,1959-06-15,56.99,56.99,56.99,56.99,2410000 -13450,SPX,1959-06-12,57.29,57.29,57.29,57.29,2580000 -13451,SPX,1959-06-11,57.25,57.25,57.25,57.25,3120000 -13452,SPX,1959-06-10,57.19,57.19,57.19,57.19,3310000 -13453,SPX,1959-06-09,56.36,56.36,56.36,56.36,3490000 -13454,SPX,1959-06-08,56.76,56.76,56.76,56.76,2970000 -13455,SPX,1959-06-05,57.51,57.51,57.51,57.51,2800000 -13456,SPX,1959-06-04,57.63,57.63,57.63,57.63,3210000 -13457,SPX,1959-06-03,58.25,58.25,58.25,58.25,2910000 -13458,SPX,1959-06-02,58.23,58.23,58.23,58.23,3120000 -13459,SPX,1959-06-01,58.63,58.63,58.63,58.63,2730000 -13460,SPX,1959-05-29,58.68,58.68,58.68,58.68,2790000 -13461,SPX,1959-05-28,58.39,58.39,58.39,58.39,2970000 -13462,SPX,1959-05-27,58.19,58.19,58.19,58.19,2940000 -13463,SPX,1959-05-26,58.09,58.09,58.09,58.09,2910000 -13464,SPX,1959-05-25,58.18,58.18,58.18,58.18,3260000 -13465,SPX,1959-05-22,58.33,58.33,58.33,58.33,3030000 -13466,SPX,1959-05-21,58.14,58.14,58.14,58.14,3230000 -13467,SPX,1959-05-20,58.09,58.09,58.09,58.09,3550000 -13468,SPX,1959-05-19,58.32,58.32,58.32,58.32,3170000 -13469,SPX,1959-05-18,58.15,58.15,58.15,58.15,2970000 -13470,SPX,1959-05-15,58.16,58.16,58.16,58.16,3510000 -13471,SPX,1959-05-14,58.37,58.37,58.37,58.37,3660000 -13472,SPX,1959-05-13,57.97,57.97,57.97,57.97,3540000 -13473,SPX,1959-05-12,57.96,57.96,57.96,57.96,3550000 -13474,SPX,1959-05-11,57.96,57.96,57.96,57.96,3860000 -13475,SPX,1959-05-08,57.32,57.32,57.32,57.32,3930000 -13476,SPX,1959-05-07,56.88,56.88,56.88,56.88,4530000 -13477,SPX,1959-05-06,57.61,57.61,57.61,57.61,4110000 -13478,SPX,1959-05-05,57.75,57.75,57.75,57.75,3360000 -13479,SPX,1959-05-04,57.65,57.65,57.65,57.65,3060000 -13480,SPX,1959-05-01,57.65,57.65,57.65,57.65,3020000 -13481,SPX,1959-04-30,57.59,57.59,57.59,57.59,3510000 -13482,SPX,1959-04-29,57.69,57.69,57.69,57.69,3470000 -13483,SPX,1959-04-28,57.92,57.92,57.92,57.92,3920000 -13484,SPX,1959-04-27,58.14,58.14,58.14,58.14,3850000 -13485,SPX,1959-04-24,57.96,57.96,57.96,57.96,3790000 -13486,SPX,1959-04-23,57.6,57.6,57.6,57.6,3310000 -13487,SPX,1959-04-22,57.73,57.73,57.73,57.73,3430000 -13488,SPX,1959-04-21,58.11,58.11,58.11,58.11,3650000 -13489,SPX,1959-04-20,58.17,58.17,58.17,58.17,3610000 -13490,SPX,1959-04-17,57.92,57.92,57.92,57.92,3870000 -13491,SPX,1959-04-16,57.43,57.43,57.43,57.43,3790000 -13492,SPX,1959-04-15,56.96,56.96,56.96,56.96,3680000 -13493,SPX,1959-04-14,56.71,56.71,56.71,56.71,3320000 -13494,SPX,1959-04-13,56.43,56.43,56.43,56.43,3140000 -13495,SPX,1959-04-10,56.22,56.22,56.22,56.22,3000000 -13496,SPX,1959-04-09,56.17,56.17,56.17,56.17,2830000 -13497,SPX,1959-04-08,56.21,56.21,56.21,56.21,3260000 -13498,SPX,1959-04-07,56.48,56.48,56.48,56.48,3020000 -13499,SPX,1959-04-06,56.6,56.6,56.6,56.6,3510000 -13500,SPX,1959-04-03,56.44,56.44,56.44,56.44,3680000 -13501,SPX,1959-04-02,56.0,56.0,56.0,56.0,3220000 -13502,SPX,1959-04-01,55.69,55.69,55.69,55.69,2980000 -13503,SPX,1959-03-31,55.44,55.44,55.44,55.44,2820000 -13504,SPX,1959-03-30,55.45,55.45,55.45,55.45,2940000 -13505,SPX,1959-03-26,55.76,55.76,55.76,55.76,2900000 -13506,SPX,1959-03-25,55.88,55.88,55.88,55.88,3280000 -13507,SPX,1959-03-24,55.96,55.96,55.96,55.96,3000000 -13508,SPX,1959-03-23,55.87,55.87,55.87,55.87,3700000 -13509,SPX,1959-03-20,56.39,56.39,56.39,56.39,3770000 -13510,SPX,1959-03-19,56.34,56.34,56.34,56.34,4150000 -13511,SPX,1959-03-18,56.39,56.39,56.39,56.39,4530000 -13512,SPX,1959-03-17,56.52,56.52,56.52,56.52,4730000 -13513,SPX,1959-03-16,56.06,56.06,56.06,56.06,4420000 -13514,SPX,1959-03-13,56.67,56.67,56.67,56.67,4880000 -13515,SPX,1959-03-12,56.6,56.6,56.6,56.6,4690000 -13516,SPX,1959-03-11,56.35,56.35,56.35,56.35,4160000 -13517,SPX,1959-03-10,56.31,56.31,56.31,56.31,3920000 -13518,SPX,1959-03-09,56.15,56.15,56.15,56.15,3530000 -13519,SPX,1959-03-06,56.21,56.21,56.21,56.21,3930000 -13520,SPX,1959-03-05,56.43,56.43,56.43,56.43,3930000 -13521,SPX,1959-03-04,56.35,56.35,56.35,56.35,4150000 -13522,SPX,1959-03-03,56.25,56.25,56.25,56.25,4790000 -13523,SPX,1959-03-02,55.73,55.73,55.73,55.73,4210000 -13524,SPX,1959-02-27,55.41,55.41,55.41,55.41,4300000 -13525,SPX,1959-02-26,55.34,55.34,55.34,55.34,3930000 -13526,SPX,1959-02-25,55.24,55.24,55.24,55.24,3780000 -13527,SPX,1959-02-24,55.48,55.48,55.48,55.48,4340000 -13528,SPX,1959-02-20,55.52,55.52,55.52,55.52,4190000 -13529,SPX,1959-02-19,55.5,55.5,55.5,55.5,4160000 -13530,SPX,1959-02-18,54.3,54.3,54.3,54.3,3480000 -13531,SPX,1959-02-17,54.29,54.29,54.29,54.29,3190000 -13532,SPX,1959-02-16,54.5,54.5,54.5,54.5,3480000 -13533,SPX,1959-02-13,54.42,54.42,54.42,54.42,3070000 -13534,SPX,1959-02-12,54.0,54.0,54.0,54.0,2630000 -13535,SPX,1959-02-11,54.35,54.35,54.35,54.35,3000000 -13536,SPX,1959-02-10,54.32,54.32,54.32,54.32,2960000 -13537,SPX,1959-02-09,53.58,53.58,53.58,53.58,3130000 -13538,SPX,1959-02-06,54.37,54.37,54.37,54.37,3010000 -13539,SPX,1959-02-05,54.81,54.81,54.81,54.81,3140000 -13540,SPX,1959-02-04,55.06,55.06,55.06,55.06,3170000 -13541,SPX,1959-02-03,55.28,55.28,55.28,55.28,3220000 -13542,SPX,1959-02-02,55.21,55.21,55.21,55.21,3610000 -13543,SPX,1959-01-30,55.45,55.45,55.45,55.45,3600000 -13544,SPX,1959-01-29,55.2,55.2,55.2,55.2,3470000 -13545,SPX,1959-01-28,55.16,55.16,55.16,55.16,4190000 -13546,SPX,1959-01-27,55.78,55.78,55.78,55.78,3480000 -13547,SPX,1959-01-26,55.77,55.77,55.77,55.77,3980000 -13548,SPX,1959-01-23,56.0,56.0,56.0,56.0,3600000 -13549,SPX,1959-01-22,55.97,55.97,55.97,55.97,4250000 -13550,SPX,1959-01-21,56.04,56.04,56.04,56.04,3940000 -13551,SPX,1959-01-20,55.72,55.72,55.72,55.72,3680000 -13552,SPX,1959-01-19,55.68,55.68,55.68,55.68,3840000 -13553,SPX,1959-01-16,55.81,55.81,55.81,55.81,4300000 -13554,SPX,1959-01-15,55.83,55.83,55.83,55.83,4500000 -13555,SPX,1959-01-14,55.62,55.62,55.62,55.62,4090000 -13556,SPX,1959-01-13,55.47,55.47,55.47,55.47,3790000 -13557,SPX,1959-01-12,55.78,55.78,55.78,55.78,4320000 -13558,SPX,1959-01-09,55.77,55.77,55.77,55.77,4760000 -13559,SPX,1959-01-08,55.4,55.4,55.4,55.4,4030000 -13560,SPX,1959-01-07,54.89,54.89,54.89,54.89,4140000 -13561,SPX,1959-01-06,55.59,55.59,55.59,55.59,3690000 -13562,SPX,1959-01-05,55.66,55.66,55.66,55.66,4210000 -13563,SPX,1959-01-02,55.44,55.44,55.44,55.44,3380000 -13564,SPX,1958-12-31,55.21,55.21,55.21,55.21,3970000 -13565,SPX,1958-12-30,54.93,54.93,54.93,54.93,3900000 -13566,SPX,1958-12-29,54.74,54.74,54.74,54.74,3790000 -13567,SPX,1958-12-24,54.11,54.11,54.11,54.11,3050000 -13568,SPX,1958-12-23,53.42,53.42,53.42,53.42,2870000 -13569,SPX,1958-12-22,53.71,53.71,53.71,53.71,3030000 -13570,SPX,1958-12-19,54.07,54.07,54.07,54.07,3540000 -13571,SPX,1958-12-18,54.15,54.15,54.15,54.15,3900000 -13572,SPX,1958-12-17,53.92,53.92,53.92,53.92,3900000 -13573,SPX,1958-12-16,53.57,53.57,53.57,53.57,3970000 -13574,SPX,1958-12-15,53.37,53.37,53.37,53.37,3340000 -13575,SPX,1958-12-12,53.22,53.22,53.22,53.22,3140000 -13576,SPX,1958-12-11,53.35,53.35,53.35,53.35,4250000 -13577,SPX,1958-12-10,53.46,53.46,53.46,53.46,4340000 -13578,SPX,1958-12-09,52.82,52.82,52.82,52.82,3790000 -13579,SPX,1958-12-08,52.46,52.46,52.46,52.46,3590000 -13580,SPX,1958-12-05,52.46,52.46,52.46,52.46,3360000 -13581,SPX,1958-12-04,52.55,52.55,52.55,52.55,3630000 -13582,SPX,1958-12-03,52.53,52.53,52.53,52.53,3460000 -13583,SPX,1958-12-02,52.46,52.46,52.46,52.46,3320000 -13584,SPX,1958-12-01,52.69,52.69,52.69,52.69,3800000 -13585,SPX,1958-11-28,52.48,52.48,52.48,52.48,4120000 -13586,SPX,1958-11-26,51.9,51.9,51.9,51.9,4090000 -13587,SPX,1958-11-25,51.02,51.02,51.02,51.02,3940000 -13588,SPX,1958-11-24,52.03,52.03,52.03,52.03,4770000 -13589,SPX,1958-11-21,52.7,52.7,52.7,52.7,3950000 -13590,SPX,1958-11-20,53.21,53.21,53.21,53.21,4320000 -13591,SPX,1958-11-19,53.2,53.2,53.2,53.2,4090000 -13592,SPX,1958-11-18,53.13,53.13,53.13,53.13,3820000 -13593,SPX,1958-11-17,53.24,53.24,53.24,53.24,4540000 -13594,SPX,1958-11-14,53.09,53.09,53.09,53.09,4390000 -13595,SPX,1958-11-13,52.83,52.83,52.83,52.83,4200000 -13596,SPX,1958-11-12,53.05,53.05,53.05,53.05,4440000 -13597,SPX,1958-11-11,52.98,52.98,52.98,52.98,4040000 -13598,SPX,1958-11-10,52.57,52.57,52.57,52.57,3730000 -13599,SPX,1958-11-07,52.26,52.26,52.26,52.26,3700000 -13600,SPX,1958-11-06,52.45,52.45,52.45,52.45,4890000 -13601,SPX,1958-11-05,52.03,52.03,52.03,52.03,4080000 -13602,SPX,1958-11-03,51.56,51.56,51.56,51.56,3240000 -13603,SPX,1958-10-31,51.33,51.33,51.33,51.33,3920000 -13604,SPX,1958-10-30,51.27,51.27,51.27,51.27,4360000 -13605,SPX,1958-10-29,51.07,51.07,51.07,51.07,4790000 -13606,SPX,1958-10-28,50.58,50.58,50.58,50.58,3670000 -13607,SPX,1958-10-27,50.42,50.42,50.42,50.42,3980000 -13608,SPX,1958-10-24,50.81,50.81,50.81,50.81,3770000 -13609,SPX,1958-10-23,50.97,50.97,50.97,50.97,3610000 -13610,SPX,1958-10-22,51.07,51.07,51.07,51.07,3500000 -13611,SPX,1958-10-21,51.27,51.27,51.27,51.27,4010000 -13612,SPX,1958-10-20,51.27,51.27,51.27,51.27,4560000 -13613,SPX,1958-10-17,51.46,51.46,51.46,51.46,5360000 -13614,SPX,1958-10-16,50.94,50.94,50.94,50.94,4560000 -13615,SPX,1958-10-15,50.58,50.58,50.58,50.58,4810000 -13616,SPX,1958-10-14,51.26,51.26,51.26,51.26,5110000 -13617,SPX,1958-10-13,51.62,51.62,51.62,51.62,4550000 -13618,SPX,1958-10-10,51.39,51.39,51.39,51.39,4610000 -13619,SPX,1958-10-09,51.05,51.05,51.05,51.05,3670000 -13620,SPX,1958-10-08,51.06,51.06,51.06,51.06,3680000 -13621,SPX,1958-10-07,51.07,51.07,51.07,51.07,3570000 -13622,SPX,1958-10-06,51.07,51.07,51.07,51.07,3570000 -13623,SPX,1958-10-03,50.37,50.37,50.37,50.37,3830000 -13624,SPX,1958-10-02,50.17,50.17,50.17,50.17,3750000 -13625,SPX,1958-10-01,49.98,49.98,49.98,49.98,3780000 -13626,SPX,1958-09-30,50.06,50.06,50.06,50.06,4160000 -13627,SPX,1958-09-29,49.87,49.87,49.87,49.87,3680000 -13628,SPX,1958-09-26,49.66,49.66,49.66,49.66,3420000 -13629,SPX,1958-09-25,49.57,49.57,49.57,49.57,4490000 -13630,SPX,1958-09-24,49.78,49.78,49.78,49.78,3120000 -13631,SPX,1958-09-23,49.56,49.56,49.56,49.56,3950000 -13632,SPX,1958-09-22,49.2,49.2,49.2,49.2,3490000 -13633,SPX,1958-09-19,49.4,49.4,49.4,49.4,3880000 -13634,SPX,1958-09-18,49.38,49.38,49.38,49.38,3460000 -13635,SPX,1958-09-17,49.35,49.35,49.35,49.35,3790000 -13636,SPX,1958-09-16,49.35,49.35,49.35,49.35,3940000 -13637,SPX,1958-09-15,48.96,48.96,48.96,48.96,3040000 -13638,SPX,1958-09-12,48.53,48.53,48.53,48.53,3100000 -13639,SPX,1958-09-11,48.64,48.64,48.64,48.64,3300000 -13640,SPX,1958-09-10,48.31,48.31,48.31,48.31,2820000 -13641,SPX,1958-09-09,48.46,48.46,48.46,48.46,3480000 -13642,SPX,1958-09-08,48.13,48.13,48.13,48.13,3030000 -13643,SPX,1958-09-05,47.97,47.97,47.97,47.97,2520000 -13644,SPX,1958-09-04,48.1,48.1,48.1,48.1,3100000 -13645,SPX,1958-09-03,48.18,48.18,48.18,48.18,3240000 -13646,SPX,1958-09-02,48.0,48.0,48.0,48.0,2930000 -13647,SPX,1958-08-29,47.75,47.75,47.75,47.75,2260000 -13648,SPX,1958-08-28,47.66,47.66,47.66,47.66,2540000 -13649,SPX,1958-08-27,47.91,47.91,47.91,47.91,3250000 -13650,SPX,1958-08-26,47.9,47.9,47.9,47.9,2910000 -13651,SPX,1958-08-25,47.74,47.74,47.74,47.74,2610000 -13652,SPX,1958-08-22,47.73,47.73,47.73,47.73,2660000 -13653,SPX,1958-08-21,47.63,47.63,47.63,47.63,2500000 -13654,SPX,1958-08-20,47.32,47.32,47.32,47.32,2460000 -13655,SPX,1958-08-19,47.3,47.3,47.3,47.3,2250000 -13656,SPX,1958-08-18,47.22,47.22,47.22,47.22,2390000 -13657,SPX,1958-08-15,47.5,47.5,47.5,47.5,2960000 -13658,SPX,1958-08-14,47.91,47.91,47.91,47.91,3370000 -13659,SPX,1958-08-13,47.81,47.81,47.81,47.81,2790000 -13660,SPX,1958-08-12,47.73,47.73,47.73,47.73,2600000 -13661,SPX,1958-08-11,48.16,48.16,48.16,48.16,2870000 -13662,SPX,1958-08-08,48.05,48.05,48.05,48.05,3650000 -13663,SPX,1958-08-07,47.77,47.77,47.77,47.77,3200000 -13664,SPX,1958-08-06,47.46,47.46,47.46,47.46,3440000 -13665,SPX,1958-08-05,47.75,47.75,47.75,47.75,4210000 -13666,SPX,1958-08-04,47.94,47.94,47.94,47.94,4000000 -13667,SPX,1958-08-01,47.49,47.49,47.49,47.49,3380000 -13668,SPX,1958-07-31,47.19,47.19,47.19,47.19,4440000 -13669,SPX,1958-07-30,47.09,47.09,47.09,47.09,3680000 -13670,SPX,1958-07-29,46.96,46.96,46.96,46.96,3310000 -13671,SPX,1958-07-28,47.15,47.15,47.15,47.15,3940000 -13672,SPX,1958-07-25,46.97,46.97,46.97,46.97,4430000 -13673,SPX,1958-07-24,46.65,46.65,46.65,46.65,3740000 -13674,SPX,1958-07-23,46.4,46.4,46.4,46.4,3550000 -13675,SPX,1958-07-22,46.41,46.41,46.41,46.41,3420000 -13676,SPX,1958-07-21,46.33,46.33,46.33,46.33,3440000 -13677,SPX,1958-07-18,45.77,45.77,45.77,45.77,3350000 -13678,SPX,1958-07-17,45.55,45.55,45.55,45.55,3180000 -13679,SPX,1958-07-16,45.25,45.25,45.25,45.25,3240000 -13680,SPX,1958-07-15,45.11,45.11,45.11,45.11,3090000 -13681,SPX,1958-07-14,45.14,45.14,45.14,45.14,2540000 -13682,SPX,1958-07-11,45.72,45.72,45.72,45.72,2400000 -13683,SPX,1958-07-10,45.42,45.42,45.42,45.42,2510000 -13684,SPX,1958-07-09,45.25,45.25,45.25,45.25,2630000 -13685,SPX,1958-07-08,45.4,45.4,45.4,45.4,2430000 -13686,SPX,1958-07-07,45.62,45.62,45.62,45.62,2510000 -13687,SPX,1958-07-03,45.47,45.47,45.47,45.47,2630000 -13688,SPX,1958-07-02,45.32,45.32,45.32,45.32,2370000 -13689,SPX,1958-07-01,45.28,45.28,45.28,45.28,2600000 -13690,SPX,1958-06-30,45.24,45.24,45.24,45.24,2820000 -13691,SPX,1958-06-27,44.9,44.9,44.9,44.9,2800000 -13692,SPX,1958-06-26,44.84,44.84,44.84,44.84,2910000 -13693,SPX,1958-06-25,44.63,44.63,44.63,44.63,2720000 -13694,SPX,1958-06-24,44.52,44.52,44.52,44.52,2560000 -13695,SPX,1958-06-23,44.69,44.69,44.69,44.69,2340000 -13696,SPX,1958-06-20,44.85,44.85,44.85,44.85,2590000 -13697,SPX,1958-06-19,44.61,44.61,44.61,44.61,2690000 -13698,SPX,1958-06-18,45.34,45.34,45.34,45.34,2640000 -13699,SPX,1958-06-17,44.94,44.94,44.94,44.94,2950000 -13700,SPX,1958-06-16,45.18,45.18,45.18,45.18,2870000 -13701,SPX,1958-06-13,45.02,45.02,45.02,45.02,3100000 -13702,SPX,1958-06-12,44.75,44.75,44.75,44.75,2760000 -13703,SPX,1958-06-11,44.49,44.49,44.49,44.49,2570000 -13704,SPX,1958-06-10,44.48,44.48,44.48,44.48,2390000 -13705,SPX,1958-06-09,44.57,44.57,44.57,44.57,2380000 -13706,SPX,1958-06-06,44.64,44.64,44.64,44.64,2680000 -13707,SPX,1958-06-05,44.55,44.55,44.55,44.55,2600000 -13708,SPX,1958-06-04,44.5,44.5,44.5,44.5,2690000 -13709,SPX,1958-06-03,44.46,44.46,44.46,44.46,2780000 -13710,SPX,1958-06-02,44.31,44.31,44.31,44.31,2770000 -13711,SPX,1958-05-29,44.09,44.09,44.09,44.09,2350000 -13712,SPX,1958-05-28,43.85,43.85,43.85,43.85,2260000 -13713,SPX,1958-05-27,43.79,43.79,43.79,43.79,2180000 -13714,SPX,1958-05-26,43.85,43.85,43.85,43.85,2500000 -13715,SPX,1958-05-23,43.87,43.87,43.87,43.87,2570000 -13716,SPX,1958-05-22,43.78,43.78,43.78,43.78,2950000 -13717,SPX,1958-05-21,43.55,43.55,43.55,43.55,2580000 -13718,SPX,1958-05-20,43.61,43.61,43.61,43.61,2500000 -13719,SPX,1958-05-19,43.24,43.24,43.24,43.24,1910000 -13720,SPX,1958-05-16,43.36,43.36,43.36,43.36,2030000 -13721,SPX,1958-05-15,43.34,43.34,43.34,43.34,2470000 -13722,SPX,1958-05-14,43.12,43.12,43.12,43.12,3060000 -13723,SPX,1958-05-13,43.62,43.62,43.62,43.62,2940000 -13724,SPX,1958-05-12,43.75,43.75,43.75,43.75,2780000 -13725,SPX,1958-05-09,44.09,44.09,44.09,44.09,2760000 -13726,SPX,1958-05-08,43.99,43.99,43.99,43.99,2790000 -13727,SPX,1958-05-07,43.93,43.93,43.93,43.93,2770000 -13728,SPX,1958-05-06,44.01,44.01,44.01,44.01,3110000 -13729,SPX,1958-05-05,43.79,43.79,43.79,43.79,2670000 -13730,SPX,1958-05-02,43.69,43.69,43.69,43.69,2290000 -13731,SPX,1958-05-01,43.54,43.54,43.54,43.54,2630000 -13732,SPX,1958-04-30,43.44,43.44,43.44,43.44,2900000 -13733,SPX,1958-04-29,43.0,43.0,43.0,43.0,2190000 -13734,SPX,1958-04-28,43.22,43.22,43.22,43.22,2400000 -13735,SPX,1958-04-25,43.36,43.36,43.36,43.36,3020000 -13736,SPX,1958-04-24,43.14,43.14,43.14,43.14,2870000 -13737,SPX,1958-04-23,42.8,42.8,42.8,42.8,2720000 -13738,SPX,1958-04-22,42.8,42.8,42.8,42.8,2440000 -13739,SPX,1958-04-21,42.93,42.93,42.93,42.93,2550000 -13740,SPX,1958-04-18,42.71,42.71,42.71,42.71,2700000 -13741,SPX,1958-04-17,42.25,42.25,42.25,42.25,2500000 -13742,SPX,1958-04-16,42.1,42.1,42.1,42.1,2240000 -13743,SPX,1958-04-15,42.43,42.43,42.43,42.43,2590000 -13744,SPX,1958-04-14,42.0,42.0,42.0,42.0,2180000 -13745,SPX,1958-04-11,41.74,41.74,41.74,41.74,2060000 -13746,SPX,1958-04-10,41.7,41.7,41.7,41.7,2000000 -13747,SPX,1958-04-09,41.65,41.65,41.65,41.65,2040000 -13748,SPX,1958-04-08,41.43,41.43,41.43,41.43,2190000 -13749,SPX,1958-04-07,41.33,41.33,41.33,41.33,2090000 -13750,SPX,1958-04-03,41.48,41.48,41.48,41.48,2130000 -13751,SPX,1958-04-02,41.6,41.6,41.6,41.6,2390000 -13752,SPX,1958-04-01,41.93,41.93,41.93,41.93,2070000 -13753,SPX,1958-03-31,42.1,42.1,42.1,42.1,2050000 -13754,SPX,1958-03-28,42.2,42.2,42.2,42.2,1930000 -13755,SPX,1958-03-27,42.17,42.17,42.17,42.17,2140000 -13756,SPX,1958-03-26,42.3,42.3,42.3,42.3,1990000 -13757,SPX,1958-03-25,42.44,42.44,42.44,42.44,2210000 -13758,SPX,1958-03-24,42.58,42.58,42.58,42.58,2580000 -13759,SPX,1958-03-21,42.42,42.42,42.42,42.42,2430000 -13760,SPX,1958-03-20,42.11,42.11,42.11,42.11,2280000 -13761,SPX,1958-03-19,42.09,42.09,42.09,42.09,2410000 -13762,SPX,1958-03-18,41.89,41.89,41.89,41.89,2070000 -13763,SPX,1958-03-17,42.04,42.04,42.04,42.04,2130000 -13764,SPX,1958-03-14,42.33,42.33,42.33,42.33,2150000 -13765,SPX,1958-03-13,42.46,42.46,42.46,42.46,2830000 -13766,SPX,1958-03-12,42.41,42.41,42.41,42.41,2420000 -13767,SPX,1958-03-11,42.51,42.51,42.51,42.51,2640000 -13768,SPX,1958-03-10,42.21,42.21,42.21,42.21,1980000 -13769,SPX,1958-03-07,42.07,42.07,42.07,42.07,2130000 -13770,SPX,1958-03-06,42.0,42.0,42.0,42.0,2470000 -13771,SPX,1958-03-05,41.47,41.47,41.47,41.47,2020000 -13772,SPX,1958-03-04,41.35,41.35,41.35,41.35,2010000 -13773,SPX,1958-03-03,41.13,41.13,41.13,41.13,1810000 -13774,SPX,1958-02-28,40.84,40.84,40.84,40.84,1580000 -13775,SPX,1958-02-27,40.68,40.68,40.68,40.68,1670000 -13776,SPX,1958-02-26,40.92,40.92,40.92,40.92,1880000 -13777,SPX,1958-02-25,40.61,40.61,40.61,40.61,1920000 -13778,SPX,1958-02-24,40.65,40.65,40.65,40.65,1570000 -13779,SPX,1958-02-21,40.88,40.88,40.88,40.88,1700000 -13780,SPX,1958-02-20,40.91,40.91,40.91,40.91,2060000 -13781,SPX,1958-02-19,41.15,41.15,41.15,41.15,2070000 -13782,SPX,1958-02-18,41.17,41.17,41.17,41.17,1680000 -13783,SPX,1958-02-17,41.11,41.11,41.11,41.11,1700000 -13784,SPX,1958-02-14,41.33,41.33,41.33,41.33,2070000 -13785,SPX,1958-02-13,40.94,40.94,40.94,40.94,1880000 -13786,SPX,1958-02-12,40.93,40.93,40.93,40.93,2030000 -13787,SPX,1958-02-11,41.11,41.11,41.11,41.11,2110000 -13788,SPX,1958-02-10,41.48,41.48,41.48,41.48,1900000 -13789,SPX,1958-02-07,41.73,41.73,41.73,41.73,2220000 -13790,SPX,1958-02-06,42.1,42.1,42.1,42.1,2210000 -13791,SPX,1958-02-05,42.19,42.19,42.19,42.19,2480000 -13792,SPX,1958-02-04,42.46,42.46,42.46,42.46,2970000 -13793,SPX,1958-02-03,42.04,42.04,42.04,42.04,2490000 -13794,SPX,1958-01-31,41.7,41.7,41.7,41.7,2030000 -13795,SPX,1958-01-30,41.68,41.68,41.68,41.68,2150000 -13796,SPX,1958-01-29,41.88,41.88,41.88,41.88,2220000 -13797,SPX,1958-01-28,41.63,41.63,41.63,41.63,2030000 -13798,SPX,1958-01-27,41.59,41.59,41.59,41.59,2320000 -13799,SPX,1958-01-24,41.71,41.71,41.71,41.71,2830000 -13800,SPX,1958-01-23,41.36,41.36,41.36,41.36,1910000 -13801,SPX,1958-01-22,41.2,41.2,41.2,41.2,2390000 -13802,SPX,1958-01-21,41.3,41.3,41.3,41.3,2160000 -13803,SPX,1958-01-20,41.35,41.35,41.35,41.35,2310000 -13804,SPX,1958-01-17,41.1,41.1,41.1,41.1,2200000 -13805,SPX,1958-01-16,41.06,41.06,41.06,41.06,3950000 -13806,SPX,1958-01-15,40.99,40.99,40.99,40.99,2080000 -13807,SPX,1958-01-14,40.67,40.67,40.67,40.67,2010000 -13808,SPX,1958-01-13,40.49,40.49,40.49,40.49,1860000 -13809,SPX,1958-01-10,40.37,40.37,40.37,40.37,2010000 -13810,SPX,1958-01-09,40.75,40.75,40.75,40.75,2180000 -13811,SPX,1958-01-08,40.99,40.99,40.99,40.99,2230000 -13812,SPX,1958-01-07,41.0,41.0,41.0,41.0,2220000 -13813,SPX,1958-01-06,40.68,40.68,40.68,40.68,2500000 -13814,SPX,1958-01-03,40.87,40.87,40.87,40.87,2440000 -13815,SPX,1958-01-02,40.33,40.33,40.33,40.33,1800000 -13816,SPX,1957-12-31,39.99,39.99,39.99,39.99,5070000 -13817,SPX,1957-12-30,39.58,39.58,39.58,39.58,3750000 -13818,SPX,1957-12-27,39.78,39.78,39.78,39.78,2620000 -13819,SPX,1957-12-26,39.92,39.92,39.92,39.92,2280000 -13820,SPX,1957-12-24,39.52,39.52,39.52,39.52,2220000 -13821,SPX,1957-12-23,39.48,39.48,39.48,39.48,2790000 -13822,SPX,1957-12-20,39.48,39.48,39.48,39.48,2500000 -13823,SPX,1957-12-19,39.8,39.8,39.8,39.8,2740000 -13824,SPX,1957-12-18,39.38,39.38,39.38,39.38,2750000 -13825,SPX,1957-12-17,39.42,39.42,39.42,39.42,2820000 -13826,SPX,1957-12-16,40.12,40.12,40.12,40.12,2350000 -13827,SPX,1957-12-13,40.73,40.73,40.73,40.73,2310000 -13828,SPX,1957-12-12,40.55,40.55,40.55,40.55,2330000 -13829,SPX,1957-12-11,40.51,40.51,40.51,40.51,2240000 -13830,SPX,1957-12-10,40.56,40.56,40.56,40.56,2360000 -13831,SPX,1957-12-09,40.92,40.92,40.92,40.92,2230000 -13832,SPX,1957-12-06,41.31,41.31,41.31,41.31,2350000 -13833,SPX,1957-12-05,41.52,41.52,41.52,41.52,2020000 -13834,SPX,1957-12-04,41.54,41.54,41.54,41.54,2220000 -13835,SPX,1957-12-03,41.37,41.37,41.37,41.37,2060000 -13836,SPX,1957-12-02,41.36,41.36,41.36,41.36,2430000 -13837,SPX,1957-11-29,41.72,41.72,41.72,41.72,2740000 -13838,SPX,1957-11-27,41.25,41.25,41.25,41.25,3330000 -13839,SPX,1957-11-26,40.09,40.09,40.09,40.09,3650000 -13840,SPX,1957-11-25,41.18,41.18,41.18,41.18,2600000 -13841,SPX,1957-11-22,40.87,40.87,40.87,40.87,2850000 -13842,SPX,1957-11-21,40.48,40.48,40.48,40.48,2900000 -13843,SPX,1957-11-20,39.92,39.92,39.92,39.92,2400000 -13844,SPX,1957-11-19,39.81,39.81,39.81,39.81,2240000 -13845,SPX,1957-11-18,40.04,40.04,40.04,40.04,2110000 -13846,SPX,1957-11-15,40.37,40.37,40.37,40.37,3510000 -13847,SPX,1957-11-14,39.44,39.44,39.44,39.44,2450000 -13848,SPX,1957-11-13,39.55,39.55,39.55,39.55,2120000 -13849,SPX,1957-11-12,39.6,39.6,39.6,39.6,2050000 -13850,SPX,1957-11-11,40.18,40.18,40.18,40.18,1540000 -13851,SPX,1957-11-08,40.19,40.19,40.19,40.19,2140000 -13852,SPX,1957-11-07,40.67,40.67,40.67,40.67,2580000 -13853,SPX,1957-11-06,40.43,40.43,40.43,40.43,2550000 -13854,SPX,1957-11-04,40.37,40.37,40.37,40.37,2380000 -13855,SPX,1957-11-01,40.44,40.44,40.44,40.44,2060000 -13856,SPX,1957-10-31,41.06,41.06,41.06,41.06,2170000 -13857,SPX,1957-10-30,41.02,41.02,41.02,41.02,2060000 -13858,SPX,1957-10-29,40.69,40.69,40.69,40.69,1860000 -13859,SPX,1957-10-28,40.42,40.42,40.42,40.42,1800000 -13860,SPX,1957-10-25,40.59,40.59,40.59,40.59,2400000 -13861,SPX,1957-10-24,40.71,40.71,40.71,40.71,4030000 -13862,SPX,1957-10-23,40.73,40.73,40.73,40.73,4600000 -13863,SPX,1957-10-22,38.98,38.98,38.98,38.98,5090000 -13864,SPX,1957-10-21,39.15,39.15,39.15,39.15,4670000 -13865,SPX,1957-10-18,40.33,40.33,40.33,40.33,2670000 -13866,SPX,1957-10-17,40.65,40.65,40.65,40.65,3060000 -13867,SPX,1957-10-16,41.33,41.33,41.33,41.33,2050000 -13868,SPX,1957-10-15,41.67,41.67,41.67,41.67,2620000 -13869,SPX,1957-10-14,41.24,41.24,41.24,41.24,2770000 -13870,SPX,1957-10-11,40.94,40.94,40.94,40.94,4460000 -13871,SPX,1957-10-10,40.96,40.96,40.96,40.96,3300000 -13872,SPX,1957-10-09,41.99,41.99,41.99,41.99,2120000 -13873,SPX,1957-10-08,41.95,41.95,41.95,41.95,3190000 -13874,SPX,1957-10-07,42.22,42.22,42.22,42.22,2490000 -13875,SPX,1957-10-04,42.79,42.79,42.79,42.79,1520000 -13876,SPX,1957-10-03,43.14,43.14,43.14,43.14,1590000 -13877,SPX,1957-10-02,43.1,43.1,43.1,43.1,1760000 -13878,SPX,1957-10-01,42.76,42.76,42.76,42.76,1680000 -13879,SPX,1957-09-30,42.42,42.42,42.42,42.42,1520000 -13880,SPX,1957-09-27,42.55,42.55,42.55,42.55,1750000 -13881,SPX,1957-09-26,42.57,42.57,42.57,42.57,2130000 -13882,SPX,1957-09-25,42.98,42.98,42.98,42.98,2770000 -13883,SPX,1957-09-24,42.98,42.98,42.98,42.98,2840000 -13884,SPX,1957-09-23,42.69,42.69,42.69,42.69,3160000 -13885,SPX,1957-09-20,43.69,43.69,43.69,43.69,2340000 -13886,SPX,1957-09-19,44.4,44.4,44.4,44.4,1520000 -13887,SPX,1957-09-18,44.69,44.69,44.69,44.69,1540000 -13888,SPX,1957-09-17,44.64,44.64,44.64,44.64,1490000 -13889,SPX,1957-09-16,44.58,44.58,44.58,44.58,1290000 -13890,SPX,1957-09-13,44.8,44.8,44.8,44.8,1620000 -13891,SPX,1957-09-12,44.82,44.82,44.82,44.82,2010000 -13892,SPX,1957-09-11,44.26,44.26,44.26,44.26,2130000 -13893,SPX,1957-09-10,43.87,43.87,43.87,43.87,1870000 -13894,SPX,1957-09-09,44.28,44.28,44.28,44.28,1420000 -13895,SPX,1957-09-06,44.68,44.68,44.68,44.68,1320000 -13896,SPX,1957-09-05,44.82,44.82,44.82,44.82,1420000 -13897,SPX,1957-09-04,45.05,45.05,45.05,45.05,1260000 -13898,SPX,1957-09-03,45.44,45.44,45.44,45.44,1490000 -13899,SPX,1957-08-30,45.22,45.22,45.22,45.22,1600000 -13900,SPX,1957-08-29,44.46,44.46,44.46,44.46,1630000 -13901,SPX,1957-08-28,44.64,44.64,44.64,44.64,1840000 -13902,SPX,1957-08-27,44.61,44.61,44.61,44.61,2250000 -13903,SPX,1957-08-26,43.89,43.89,43.89,43.89,2680000 -13904,SPX,1957-08-23,44.51,44.51,44.51,44.51,1960000 -13905,SPX,1957-08-22,45.16,45.16,45.16,45.16,1500000 -13906,SPX,1957-08-21,45.49,45.49,45.49,45.49,1720000 -13907,SPX,1957-08-20,45.29,45.29,45.29,45.29,2700000 -13908,SPX,1957-08-19,44.91,44.91,44.91,44.91,2040000 -13909,SPX,1957-08-16,45.83,45.83,45.83,45.83,1470000 -13910,SPX,1957-08-15,45.75,45.75,45.75,45.75,2040000 -13911,SPX,1957-08-14,45.73,45.73,45.73,45.73,2040000 -13912,SPX,1957-08-13,46.3,46.3,46.3,46.3,1580000 -13913,SPX,1957-08-12,46.33,46.33,46.33,46.33,1650000 -13914,SPX,1957-08-09,46.92,46.92,46.92,46.92,1570000 -13915,SPX,1957-08-08,46.9,46.9,46.9,46.9,1690000 -13916,SPX,1957-08-07,47.03,47.03,47.03,47.03,2460000 -13917,SPX,1957-08-06,46.67,46.67,46.67,46.67,1910000 -13918,SPX,1957-08-05,47.26,47.26,47.26,47.26,1790000 -13919,SPX,1957-08-02,47.68,47.68,47.68,47.68,1610000 -13920,SPX,1957-08-01,47.79,47.79,47.79,47.79,1660000 -13921,SPX,1957-07-31,47.91,47.91,47.91,47.91,1830000 -13922,SPX,1957-07-30,47.92,47.92,47.92,47.92,1780000 -13923,SPX,1957-07-29,47.92,47.92,47.92,47.92,1990000 -13924,SPX,1957-07-26,48.45,48.45,48.45,48.45,1710000 -13925,SPX,1957-07-25,48.61,48.61,48.61,48.61,1800000 -13926,SPX,1957-07-24,48.61,48.61,48.61,48.61,1730000 -13927,SPX,1957-07-23,48.56,48.56,48.56,48.56,1840000 -13928,SPX,1957-07-22,48.47,48.47,48.47,48.47,1950000 -13929,SPX,1957-07-19,48.58,48.58,48.58,48.58,1930000 -13930,SPX,1957-07-18,48.53,48.53,48.53,48.53,2130000 -13931,SPX,1957-07-17,48.58,48.58,48.58,48.58,2060000 -13932,SPX,1957-07-16,48.88,48.88,48.88,48.88,2510000 -13933,SPX,1957-07-15,49.13,49.13,49.13,49.13,2480000 -13934,SPX,1957-07-12,49.08,49.08,49.08,49.08,2240000 -13935,SPX,1957-07-11,48.86,48.86,48.86,48.86,2830000 -13936,SPX,1957-07-10,49.0,49.0,49.0,49.0,2880000 -13937,SPX,1957-07-09,48.9,48.9,48.9,48.9,2450000 -13938,SPX,1957-07-08,48.9,48.9,48.9,48.9,2840000 -13939,SPX,1957-07-05,48.69,48.69,48.69,48.69,2240000 -13940,SPX,1957-07-03,48.46,48.46,48.46,48.46,2720000 -13941,SPX,1957-07-02,47.9,47.9,47.9,47.9,2450000 -13942,SPX,1957-07-01,47.43,47.43,47.43,47.43,1840000 -13943,SPX,1957-06-28,47.37,47.37,47.37,47.37,1770000 -13944,SPX,1957-06-27,47.26,47.26,47.26,47.26,1800000 -13945,SPX,1957-06-26,47.09,47.09,47.09,47.09,1870000 -13946,SPX,1957-06-25,47.15,47.15,47.15,47.15,2000000 -13947,SPX,1957-06-24,46.78,46.78,46.78,46.78,2040000 -13948,SPX,1957-06-21,47.15,47.15,47.15,47.15,1970000 -13949,SPX,1957-06-20,47.43,47.43,47.43,47.43,2050000 -13950,SPX,1957-06-19,47.72,47.72,47.72,47.72,2220000 -13951,SPX,1957-06-18,48.04,48.04,48.04,48.04,2440000 -13952,SPX,1957-06-17,48.24,48.24,48.24,48.24,2220000 -13953,SPX,1957-06-14,48.15,48.15,48.15,48.15,2090000 -13954,SPX,1957-06-13,48.14,48.14,48.14,48.14,2630000 -13955,SPX,1957-06-12,48.05,48.05,48.05,48.05,2600000 -13956,SPX,1957-06-11,47.94,47.94,47.94,47.94,2850000 -13957,SPX,1957-06-10,47.9,47.9,47.9,47.9,2050000 -13958,SPX,1957-06-07,47.85,47.85,47.85,47.85,2380000 -13959,SPX,1957-06-06,47.8,47.8,47.8,47.8,2300000 -13960,SPX,1957-06-05,47.27,47.27,47.27,47.27,1940000 -13961,SPX,1957-06-04,47.28,47.28,47.28,47.28,2200000 -13962,SPX,1957-06-03,47.37,47.37,47.37,47.37,2050000 -13963,SPX,1957-05-31,47.43,47.43,47.43,47.43,2050000 -13964,SPX,1957-05-29,47.11,47.11,47.11,47.11,2270000 -13965,SPX,1957-05-28,46.69,46.69,46.69,46.69,2070000 -13966,SPX,1957-05-27,46.78,46.78,46.78,46.78,2290000 -13967,SPX,1957-05-24,47.21,47.21,47.21,47.21,2340000 -13968,SPX,1957-05-23,47.15,47.15,47.15,47.15,2110000 -13969,SPX,1957-05-22,47.14,47.14,47.14,47.14,2060000 -13970,SPX,1957-05-21,47.33,47.33,47.33,47.33,2370000 -13971,SPX,1957-05-20,47.35,47.35,47.35,47.35,2300000 -13972,SPX,1957-05-17,47.15,47.15,47.15,47.15,2510000 -13973,SPX,1957-05-16,47.02,47.02,47.02,47.02,2690000 -13974,SPX,1957-05-15,46.83,46.83,46.83,46.83,2590000 -13975,SPX,1957-05-14,46.67,46.67,46.67,46.67,2580000 -13976,SPX,1957-05-13,46.88,46.88,46.88,46.88,2720000 -13977,SPX,1957-05-10,46.59,46.59,46.59,46.59,2430000 -13978,SPX,1957-05-09,46.36,46.36,46.36,46.36,2520000 -13979,SPX,1957-05-08,46.31,46.31,46.31,46.31,2590000 -13980,SPX,1957-05-07,46.13,46.13,46.13,46.13,2300000 -13981,SPX,1957-05-06,46.27,46.27,46.27,46.27,2210000 -13982,SPX,1957-05-03,46.34,46.34,46.34,46.34,2390000 -13983,SPX,1957-05-02,46.39,46.39,46.39,46.39,2860000 -13984,SPX,1957-05-01,46.02,46.02,46.02,46.02,2310000 -13985,SPX,1957-04-30,45.74,45.74,45.74,45.74,2200000 -13986,SPX,1957-04-29,45.73,45.73,45.73,45.73,2290000 -13987,SPX,1957-04-26,45.5,45.5,45.5,45.5,2380000 -13988,SPX,1957-04-25,45.56,45.56,45.56,45.56,2640000 -13989,SPX,1957-04-24,45.72,45.72,45.72,45.72,2990000 -13990,SPX,1957-04-23,45.65,45.65,45.65,45.65,2840000 -13991,SPX,1957-04-22,45.48,45.48,45.48,45.48,2560000 -13992,SPX,1957-04-18,45.41,45.41,45.41,45.41,2480000 -13993,SPX,1957-04-17,45.08,45.08,45.08,45.08,2290000 -13994,SPX,1957-04-16,45.02,45.02,45.02,45.02,1890000 -13995,SPX,1957-04-15,44.95,44.95,44.95,44.95,2010000 -13996,SPX,1957-04-12,44.98,44.98,44.98,44.98,2370000 -13997,SPX,1957-04-11,44.98,44.98,44.98,44.98,2350000 -13998,SPX,1957-04-10,44.98,44.98,44.98,44.98,2920000 -13999,SPX,1957-04-09,44.79,44.79,44.79,44.79,2400000 -14000,SPX,1957-04-08,44.39,44.39,44.39,44.39,1950000 -14001,SPX,1957-04-05,44.49,44.49,44.49,44.49,1830000 -14002,SPX,1957-04-04,44.44,44.44,44.44,44.44,1820000 -14003,SPX,1957-04-03,44.54,44.54,44.54,44.54,2160000 -14004,SPX,1957-04-02,44.42,44.42,44.42,44.42,2300000 -14005,SPX,1957-04-01,44.14,44.14,44.14,44.14,1620000 -14006,SPX,1957-03-29,44.11,44.11,44.11,44.11,1650000 -14007,SPX,1957-03-28,44.18,44.18,44.18,44.18,1930000 -14008,SPX,1957-03-27,44.09,44.09,44.09,44.09,1710000 -14009,SPX,1957-03-26,43.91,43.91,43.91,43.91,1660000 -14010,SPX,1957-03-25,43.88,43.88,43.88,43.88,1590000 -14011,SPX,1957-03-22,44.06,44.06,44.06,44.06,1610000 -14012,SPX,1957-03-21,44.11,44.11,44.11,44.11,1630000 -14013,SPX,1957-03-20,44.1,44.1,44.1,44.1,1830000 -14014,SPX,1957-03-19,44.04,44.04,44.04,44.04,1540000 -14015,SPX,1957-03-18,43.85,43.85,43.85,43.85,1450000 -14016,SPX,1957-03-15,44.05,44.05,44.05,44.05,1600000 -14017,SPX,1957-03-14,44.07,44.07,44.07,44.07,1580000 -14018,SPX,1957-03-13,44.04,44.04,44.04,44.04,1840000 -14019,SPX,1957-03-12,43.75,43.75,43.75,43.75,1600000 -14020,SPX,1957-03-11,43.78,43.78,43.78,43.78,1650000 -14021,SPX,1957-03-08,44.07,44.07,44.07,44.07,1630000 -14022,SPX,1957-03-07,44.21,44.21,44.21,44.21,1830000 -14023,SPX,1957-03-06,44.23,44.23,44.23,44.23,1840000 -14024,SPX,1957-03-05,44.22,44.22,44.22,44.22,1860000 -14025,SPX,1957-03-04,44.06,44.06,44.06,44.06,1890000 -14026,SPX,1957-03-01,43.74,43.74,43.74,43.74,1700000 -14027,SPX,1957-02-28,43.26,43.26,43.26,43.26,1620000 -14028,SPX,1957-02-27,43.41,43.41,43.41,43.41,1620000 -14029,SPX,1957-02-26,43.45,43.45,43.45,43.45,1580000 -14030,SPX,1957-02-25,43.38,43.38,43.38,43.38,1710000 -14031,SPX,1957-02-21,43.48,43.48,43.48,43.48,1680000 -14032,SPX,1957-02-20,43.63,43.63,43.63,43.63,1790000 -14033,SPX,1957-02-19,43.49,43.49,43.49,43.49,1670000 -14034,SPX,1957-02-18,43.46,43.46,43.46,43.46,1800000 -14035,SPX,1957-02-15,43.51,43.51,43.51,43.51,2060000 -14036,SPX,1957-02-14,42.99,42.99,42.99,42.99,2220000 -14037,SPX,1957-02-13,43.04,43.04,43.04,43.04,2380000 -14038,SPX,1957-02-12,42.39,42.39,42.39,42.39,2550000 -14039,SPX,1957-02-11,42.57,42.57,42.57,42.57,2740000 -14040,SPX,1957-02-08,43.32,43.32,43.32,43.32,2120000 -14041,SPX,1957-02-07,43.62,43.62,43.62,43.62,1840000 -14042,SPX,1957-02-06,43.82,43.82,43.82,43.82,2110000 -14043,SPX,1957-02-05,43.89,43.89,43.89,43.89,2610000 -14044,SPX,1957-02-04,44.53,44.53,44.53,44.53,1750000 -14045,SPX,1957-02-01,44.62,44.62,44.62,44.62,1680000 -14046,SPX,1957-01-31,44.72,44.72,44.72,44.72,1920000 -14047,SPX,1957-01-30,44.91,44.91,44.91,44.91,1950000 -14048,SPX,1957-01-29,44.71,44.71,44.71,44.71,1800000 -14049,SPX,1957-01-28,44.49,44.49,44.49,44.49,1700000 -14050,SPX,1957-01-25,44.82,44.82,44.82,44.82,2010000 -14051,SPX,1957-01-24,45.03,45.03,45.03,45.03,1910000 -14052,SPX,1957-01-23,44.87,44.87,44.87,44.87,1920000 -14053,SPX,1957-01-22,44.53,44.53,44.53,44.53,1920000 -14054,SPX,1957-01-21,44.4,44.4,44.4,44.4,2740000 -14055,SPX,1957-01-18,44.64,44.64,44.64,44.64,2400000 -14056,SPX,1957-01-17,45.22,45.22,45.22,45.22,2140000 -14057,SPX,1957-01-16,45.23,45.23,45.23,45.23,2210000 -14058,SPX,1957-01-15,45.18,45.18,45.18,45.18,2370000 -14059,SPX,1957-01-14,45.86,45.86,45.86,45.86,2350000 -14060,SPX,1957-01-11,46.18,46.18,46.18,46.18,2340000 -14061,SPX,1957-01-10,46.27,46.27,46.27,46.27,2470000 -14062,SPX,1957-01-09,46.16,46.16,46.16,46.16,2330000 -14063,SPX,1957-01-08,46.25,46.25,46.25,46.25,2230000 -14064,SPX,1957-01-07,46.42,46.42,46.42,46.42,2500000 -14065,SPX,1957-01-04,46.66,46.66,46.66,46.66,2710000 -14066,SPX,1957-01-03,46.6,46.6,46.6,46.6,2260000 -14067,SPX,1957-01-02,46.2,46.2,46.2,46.2,1960000 -14068,SPX,1956-12-31,46.67,46.67,46.67,46.67,3680000 -14069,SPX,1956-12-28,46.56,46.56,46.56,46.56,2790000 -14070,SPX,1956-12-27,46.35,46.35,46.35,46.35,2420000 -14071,SPX,1956-12-26,46.39,46.39,46.39,46.39,2440000 -14072,SPX,1956-12-21,46.37,46.37,46.37,46.37,2380000 -14073,SPX,1956-12-20,46.07,46.07,46.07,46.07,2060000 -14074,SPX,1956-12-19,46.43,46.43,46.43,46.43,1900000 -14075,SPX,1956-12-18,46.54,46.54,46.54,46.54,2370000 -14076,SPX,1956-12-17,46.54,46.54,46.54,46.54,2500000 -14077,SPX,1956-12-14,46.54,46.54,46.54,46.54,2450000 -14078,SPX,1956-12-13,46.5,46.5,46.5,46.5,2370000 -14079,SPX,1956-12-12,46.13,46.13,46.13,46.13,2180000 -14080,SPX,1956-12-11,46.48,46.48,46.48,46.48,2210000 -14081,SPX,1956-12-10,46.8,46.8,46.8,46.8,2600000 -14082,SPX,1956-12-07,47.04,47.04,47.04,47.04,2400000 -14083,SPX,1956-12-06,46.81,46.81,46.81,46.81,2470000 -14084,SPX,1956-12-05,46.39,46.39,46.39,46.39,2360000 -14085,SPX,1956-12-04,45.84,45.84,45.84,45.84,2180000 -14086,SPX,1956-12-03,45.98,45.98,45.98,45.98,2570000 -14087,SPX,1956-11-30,45.08,45.08,45.08,45.08,2300000 -14088,SPX,1956-11-29,44.38,44.38,44.38,44.38,2440000 -14089,SPX,1956-11-28,44.43,44.43,44.43,44.43,2190000 -14090,SPX,1956-11-27,44.91,44.91,44.91,44.91,2130000 -14091,SPX,1956-11-26,44.87,44.87,44.87,44.87,2230000 -14092,SPX,1956-11-23,45.14,45.14,45.14,45.14,1880000 -14093,SPX,1956-11-21,44.67,44.67,44.67,44.67,2310000 -14094,SPX,1956-11-20,44.89,44.89,44.89,44.89,2240000 -14095,SPX,1956-11-19,45.29,45.29,45.29,45.29,2560000 -14096,SPX,1956-11-16,45.74,45.74,45.74,45.74,1820000 -14097,SPX,1956-11-15,45.72,45.72,45.72,45.72,2210000 -14098,SPX,1956-11-14,46.01,46.01,46.01,46.01,2290000 -14099,SPX,1956-11-13,46.27,46.27,46.27,46.27,2140000 -14100,SPX,1956-11-12,46.49,46.49,46.49,46.49,1600000 -14101,SPX,1956-11-09,46.34,46.34,46.34,46.34,1690000 -14102,SPX,1956-11-08,46.73,46.73,46.73,46.73,1970000 -14103,SPX,1956-11-07,47.11,47.11,47.11,47.11,2650000 -14104,SPX,1956-11-05,47.6,47.6,47.6,47.6,2830000 -14105,SPX,1956-11-02,46.98,46.98,46.98,46.98,2180000 -14106,SPX,1956-11-01,46.52,46.52,46.52,46.52,1890000 -14107,SPX,1956-10-31,45.58,45.58,45.58,45.58,2280000 -14108,SPX,1956-10-30,46.37,46.37,46.37,46.37,1830000 -14109,SPX,1956-10-29,46.4,46.4,46.4,46.4,2420000 -14110,SPX,1956-10-26,46.27,46.27,46.27,46.27,1800000 -14111,SPX,1956-10-25,45.85,45.85,45.85,45.85,1580000 -14112,SPX,1956-10-24,45.93,45.93,45.93,45.93,1640000 -14113,SPX,1956-10-23,46.12,46.12,46.12,46.12,1390000 -14114,SPX,1956-10-22,46.23,46.23,46.23,46.23,1430000 -14115,SPX,1956-10-19,46.24,46.24,46.24,46.24,1720000 -14116,SPX,1956-10-18,46.34,46.34,46.34,46.34,1640000 -14117,SPX,1956-10-17,46.26,46.26,46.26,46.26,1640000 -14118,SPX,1956-10-16,46.62,46.62,46.62,46.62,1580000 -14119,SPX,1956-10-15,46.86,46.86,46.86,46.86,1610000 -14120,SPX,1956-10-12,47.0,47.0,47.0,47.0,1330000 -14121,SPX,1956-10-11,46.81,46.81,46.81,46.81,1760000 -14122,SPX,1956-10-10,46.84,46.84,46.84,46.84,1620000 -14123,SPX,1956-10-09,46.2,46.2,46.2,46.2,1220000 -14124,SPX,1956-10-08,46.43,46.43,46.43,46.43,1450000 -14125,SPX,1956-10-05,46.45,46.45,46.45,46.45,1580000 -14126,SPX,1956-10-04,46.29,46.29,46.29,46.29,1600000 -14127,SPX,1956-10-03,46.28,46.28,46.28,46.28,2180000 -14128,SPX,1956-10-02,45.52,45.52,45.52,45.52,2400000 -14129,SPX,1956-10-01,44.7,44.7,44.7,44.7,2600000 -14130,SPX,1956-09-28,45.35,45.35,45.35,45.35,1720000 -14131,SPX,1956-09-27,45.6,45.6,45.6,45.6,1770000 -14132,SPX,1956-09-26,45.82,45.82,45.82,45.82,2370000 -14133,SPX,1956-09-25,45.75,45.75,45.75,45.75,2100000 -14134,SPX,1956-09-24,46.4,46.4,46.4,46.4,1840000 -14135,SPX,1956-09-21,46.58,46.58,46.58,46.58,2110000 -14136,SPX,1956-09-20,46.21,46.21,46.21,46.21,2150000 -14137,SPX,1956-09-19,46.24,46.24,46.24,46.24,2040000 -14138,SPX,1956-09-18,46.79,46.79,46.79,46.79,2200000 -14139,SPX,1956-09-17,47.1,47.1,47.1,47.1,1940000 -14140,SPX,1956-09-14,47.21,47.21,47.21,47.21,2110000 -14141,SPX,1956-09-13,46.09,46.09,46.09,46.09,2000000 -14142,SPX,1956-09-12,47.05,47.05,47.05,47.05,1930000 -14143,SPX,1956-09-11,47.38,47.38,47.38,47.38,1920000 -14144,SPX,1956-09-10,47.56,47.56,47.56,47.56,1860000 -14145,SPX,1956-09-07,47.81,47.81,47.81,47.81,1690000 -14146,SPX,1956-09-06,48.1,48.1,48.1,48.1,1550000 -14147,SPX,1956-09-05,48.02,48.02,48.02,48.02,2130000 -14148,SPX,1956-09-04,47.89,47.89,47.89,47.89,1790000 -14149,SPX,1956-08-31,47.51,47.51,47.51,47.51,1620000 -14150,SPX,1956-08-30,46.94,46.94,46.94,46.94,2050000 -14151,SPX,1956-08-29,47.36,47.36,47.36,47.36,1530000 -14152,SPX,1956-08-28,47.57,47.57,47.57,47.57,1400000 -14153,SPX,1956-08-27,47.66,47.66,47.66,47.66,1420000 -14154,SPX,1956-08-24,47.95,47.95,47.95,47.95,1530000 -14155,SPX,1956-08-23,48.0,48.0,48.0,48.0,1590000 -14156,SPX,1956-08-22,47.42,47.42,47.42,47.42,1570000 -14157,SPX,1956-08-21,47.89,47.89,47.89,47.89,2440000 -14158,SPX,1956-08-20,48.25,48.25,48.25,48.25,1770000 -14159,SPX,1956-08-17,48.82,48.82,48.82,48.82,1720000 -14160,SPX,1956-08-16,48.88,48.88,48.88,48.88,1790000 -14161,SPX,1956-08-15,48.99,48.99,48.99,48.99,2000000 -14162,SPX,1956-08-14,48.0,48.0,48.0,48.0,1790000 -14163,SPX,1956-08-13,48.58,48.58,48.58,48.58,1730000 -14164,SPX,1956-08-10,49.09,49.09,49.09,49.09,2040000 -14165,SPX,1956-08-09,49.32,49.32,49.32,49.32,2550000 -14166,SPX,1956-08-08,49.36,49.36,49.36,49.36,2480000 -14167,SPX,1956-08-07,49.16,49.16,49.16,49.16,2180000 -14168,SPX,1956-08-06,48.96,48.96,48.96,48.96,2280000 -14169,SPX,1956-08-03,49.64,49.64,49.64,49.64,2210000 -14170,SPX,1956-08-02,49.64,49.64,49.64,49.64,2530000 -14171,SPX,1956-08-01,49.62,49.62,49.62,49.62,2230000 -14172,SPX,1956-07-31,49.39,49.39,49.39,49.39,2520000 -14173,SPX,1956-07-30,49.0,49.0,49.0,49.0,2100000 -14174,SPX,1956-07-27,49.08,49.08,49.08,49.08,2240000 -14175,SPX,1956-07-26,49.48,49.48,49.48,49.48,2060000 -14176,SPX,1956-07-25,49.44,49.44,49.44,49.44,2220000 -14177,SPX,1956-07-24,49.33,49.33,49.33,49.33,2040000 -14178,SPX,1956-07-23,49.33,49.33,49.33,49.33,1970000 -14179,SPX,1956-07-20,49.35,49.35,49.35,49.35,2020000 -14180,SPX,1956-07-19,49.32,49.32,49.32,49.32,1950000 -14181,SPX,1956-07-18,49.3,49.3,49.3,49.3,2530000 -14182,SPX,1956-07-17,49.31,49.31,49.31,49.31,2520000 -14183,SPX,1956-07-16,49.14,49.14,49.14,49.14,2260000 -14184,SPX,1956-07-13,48.72,48.72,48.72,48.72,2020000 -14185,SPX,1956-07-12,48.58,48.58,48.58,48.58,2180000 -14186,SPX,1956-07-11,48.69,48.69,48.69,48.69,2520000 -14187,SPX,1956-07-10,48.54,48.54,48.54,48.54,2450000 -14188,SPX,1956-07-09,48.25,48.25,48.25,48.25,2180000 -14189,SPX,1956-07-06,48.04,48.04,48.04,48.04,2180000 -14190,SPX,1956-07-05,47.8,47.8,47.8,47.8,2240000 -14191,SPX,1956-07-03,47.32,47.32,47.32,47.32,1840000 -14192,SPX,1956-07-02,46.93,46.93,46.93,46.93,1610000 -14193,SPX,1956-06-29,46.97,46.97,46.97,46.97,1780000 -14194,SPX,1956-06-28,47.13,47.13,47.13,47.13,1900000 -14195,SPX,1956-06-27,47.07,47.07,47.07,47.07,2090000 -14196,SPX,1956-06-26,46.72,46.72,46.72,46.72,1730000 -14197,SPX,1956-06-25,46.41,46.41,46.41,46.41,1500000 -14198,SPX,1956-06-22,46.59,46.59,46.59,46.59,1630000 -14199,SPX,1956-06-21,46.73,46.73,46.73,46.73,1820000 -14200,SPX,1956-06-20,46.41,46.41,46.41,46.41,1670000 -14201,SPX,1956-06-19,46.22,46.22,46.22,46.22,1430000 -14202,SPX,1956-06-18,46.17,46.17,46.17,46.17,1440000 -14203,SPX,1956-06-15,46.37,46.37,46.37,46.37,1550000 -14204,SPX,1956-06-14,46.31,46.31,46.31,46.31,1670000 -14205,SPX,1956-06-13,46.42,46.42,46.42,46.42,1760000 -14206,SPX,1956-06-12,46.36,46.36,46.36,46.36,1900000 -14207,SPX,1956-06-11,45.71,45.71,45.71,45.71,2000000 -14208,SPX,1956-06-08,45.14,45.14,45.14,45.14,3630000 -14209,SPX,1956-06-07,45.99,45.99,45.99,45.99,1630000 -14210,SPX,1956-06-06,45.63,45.63,45.63,45.63,1460000 -14211,SPX,1956-06-05,45.86,45.86,45.86,45.86,1650000 -14212,SPX,1956-06-04,45.85,45.85,45.85,45.85,1500000 -14213,SPX,1956-06-01,45.58,45.58,45.58,45.58,1440000 -14214,SPX,1956-05-31,45.2,45.2,45.2,45.2,2020000 -14215,SPX,1956-05-29,45.11,45.11,45.11,45.11,2430000 -14216,SPX,1956-05-28,44.1,44.1,44.1,44.1,2780000 -14217,SPX,1956-05-25,44.62,44.62,44.62,44.62,2570000 -14218,SPX,1956-05-24,44.6,44.6,44.6,44.6,2600000 -14219,SPX,1956-05-23,45.02,45.02,45.02,45.02,2140000 -14220,SPX,1956-05-22,45.26,45.26,45.26,45.26,2290000 -14221,SPX,1956-05-21,45.99,45.99,45.99,45.99,1940000 -14222,SPX,1956-05-18,46.39,46.39,46.39,46.39,2020000 -14223,SPX,1956-05-17,46.61,46.61,46.61,46.61,1970000 -14224,SPX,1956-05-16,46.05,46.05,46.05,46.05,2080000 -14225,SPX,1956-05-15,46.37,46.37,46.37,46.37,2650000 -14226,SPX,1956-05-14,46.86,46.86,46.86,46.86,2440000 -14227,SPX,1956-05-11,47.12,47.12,47.12,47.12,2450000 -14228,SPX,1956-05-10,47.16,47.16,47.16,47.16,2850000 -14229,SPX,1956-05-09,47.94,47.94,47.94,47.94,2550000 -14230,SPX,1956-05-08,48.02,48.02,48.02,48.02,2440000 -14231,SPX,1956-05-07,48.22,48.22,48.22,48.22,2550000 -14232,SPX,1956-05-04,48.51,48.51,48.51,48.51,2860000 -14233,SPX,1956-05-03,48.34,48.34,48.34,48.34,2640000 -14234,SPX,1956-05-02,48.17,48.17,48.17,48.17,2440000 -14235,SPX,1956-05-01,48.16,48.16,48.16,48.16,2500000 -14236,SPX,1956-04-30,48.38,48.38,48.38,48.38,2730000 -14237,SPX,1956-04-27,47.99,47.99,47.99,47.99,2760000 -14238,SPX,1956-04-26,47.49,47.49,47.49,47.49,2630000 -14239,SPX,1956-04-25,47.09,47.09,47.09,47.09,2270000 -14240,SPX,1956-04-24,47.26,47.26,47.26,47.26,2500000 -14241,SPX,1956-04-23,47.65,47.65,47.65,47.65,2440000 -14242,SPX,1956-04-20,47.76,47.76,47.76,47.76,2320000 -14243,SPX,1956-04-19,47.57,47.57,47.57,47.57,2210000 -14244,SPX,1956-04-18,47.74,47.74,47.74,47.74,2470000 -14245,SPX,1956-04-17,47.93,47.93,47.93,47.93,2330000 -14246,SPX,1956-04-16,47.96,47.96,47.96,47.96,2310000 -14247,SPX,1956-04-13,47.95,47.95,47.95,47.95,2450000 -14248,SPX,1956-04-12,48.02,48.02,48.02,48.02,2700000 -14249,SPX,1956-04-11,48.31,48.31,48.31,48.31,2440000 -14250,SPX,1956-04-10,47.93,47.93,47.93,47.93,2590000 -14251,SPX,1956-04-09,48.61,48.61,48.61,48.61,2760000 -14252,SPX,1956-04-06,48.85,48.85,48.85,48.85,2600000 -14253,SPX,1956-04-05,48.57,48.57,48.57,48.57,2950000 -14254,SPX,1956-04-04,48.8,48.8,48.8,48.8,2760000 -14255,SPX,1956-04-03,48.53,48.53,48.53,48.53,2760000 -14256,SPX,1956-04-02,48.7,48.7,48.7,48.7,3120000 -14257,SPX,1956-03-29,48.48,48.48,48.48,48.48,3480000 -14258,SPX,1956-03-28,48.51,48.51,48.51,48.51,2610000 -14259,SPX,1956-03-27,48.25,48.25,48.25,48.25,2540000 -14260,SPX,1956-03-26,48.62,48.62,48.62,48.62,2720000 -14261,SPX,1956-03-23,48.83,48.83,48.83,48.83,2980000 -14262,SPX,1956-03-22,48.72,48.72,48.72,48.72,2650000 -14263,SPX,1956-03-21,48.23,48.23,48.23,48.23,2930000 -14264,SPX,1956-03-20,48.87,48.87,48.87,48.87,2960000 -14265,SPX,1956-03-19,48.59,48.59,48.59,48.59,2570000 -14266,SPX,1956-03-16,48.14,48.14,48.14,48.14,3120000 -14267,SPX,1956-03-15,47.99,47.99,47.99,47.99,3270000 -14268,SPX,1956-03-14,47.53,47.53,47.53,47.53,3140000 -14269,SPX,1956-03-13,47.06,47.06,47.06,47.06,2790000 -14270,SPX,1956-03-12,47.13,47.13,47.13,47.13,3110000 -14271,SPX,1956-03-09,46.7,46.7,46.7,46.7,3430000 -14272,SPX,1956-03-08,46.12,46.12,46.12,46.12,2500000 -14273,SPX,1956-03-07,46.01,46.01,46.01,46.01,2380000 -14274,SPX,1956-03-06,46.04,46.04,46.04,46.04,2770000 -14275,SPX,1956-03-05,46.06,46.06,46.06,46.06,3090000 -14276,SPX,1956-03-02,45.81,45.81,45.81,45.81,2860000 -14277,SPX,1956-03-01,45.54,45.54,45.54,45.54,2410000 -14278,SPX,1956-02-29,45.34,45.34,45.34,45.34,3900000 -14279,SPX,1956-02-28,45.43,45.43,45.43,45.43,2540000 -14280,SPX,1956-02-27,45.27,45.27,45.27,45.27,2440000 -14281,SPX,1956-02-24,45.32,45.32,45.32,45.32,2890000 -14282,SPX,1956-02-23,44.95,44.95,44.95,44.95,2900000 -14283,SPX,1956-02-21,44.56,44.56,44.56,44.56,2240000 -14284,SPX,1956-02-20,44.45,44.45,44.45,44.45,2530000 -14285,SPX,1956-02-17,44.52,44.52,44.52,44.52,2840000 -14286,SPX,1956-02-16,43.82,43.82,43.82,43.82,1750000 -14287,SPX,1956-02-15,44.04,44.04,44.04,44.04,3000000 -14288,SPX,1956-02-14,43.42,43.42,43.42,43.42,1590000 -14289,SPX,1956-02-13,43.58,43.58,43.58,43.58,1420000 -14290,SPX,1956-02-10,43.64,43.64,43.64,43.64,1770000 -14291,SPX,1956-02-09,43.66,43.66,43.66,43.66,2080000 -14292,SPX,1956-02-08,44.16,44.16,44.16,44.16,2170000 -14293,SPX,1956-02-07,44.6,44.6,44.6,44.6,2060000 -14294,SPX,1956-02-06,44.81,44.81,44.81,44.81,2230000 -14295,SPX,1956-02-03,44.78,44.78,44.78,44.78,2110000 -14296,SPX,1956-02-02,44.22,44.22,44.22,44.22,1900000 -14297,SPX,1956-02-01,44.03,44.03,44.03,44.03,2010000 -14298,SPX,1956-01-31,43.82,43.82,43.82,43.82,1900000 -14299,SPX,1956-01-30,43.5,43.5,43.5,43.5,1830000 -14300,SPX,1956-01-27,43.35,43.35,43.35,43.35,1950000 -14301,SPX,1956-01-26,43.46,43.46,43.46,43.46,1840000 -14302,SPX,1956-01-25,43.72,43.72,43.72,43.72,1950000 -14303,SPX,1956-01-24,43.65,43.65,43.65,43.65,2160000 -14304,SPX,1956-01-23,43.11,43.11,43.11,43.11,2720000 -14305,SPX,1956-01-20,43.22,43.22,43.22,43.22,2430000 -14306,SPX,1956-01-19,43.72,43.72,43.72,43.72,2500000 -14307,SPX,1956-01-18,44.17,44.17,44.17,44.17,2110000 -14308,SPX,1956-01-17,44.47,44.47,44.47,44.47,2050000 -14309,SPX,1956-01-16,44.14,44.14,44.14,44.14,2260000 -14310,SPX,1956-01-13,44.67,44.67,44.67,44.67,2120000 -14311,SPX,1956-01-12,44.75,44.75,44.75,44.75,2330000 -14312,SPX,1956-01-11,44.38,44.38,44.38,44.38,2310000 -14313,SPX,1956-01-10,44.16,44.16,44.16,44.16,2640000 -14314,SPX,1956-01-09,44.51,44.51,44.51,44.51,2700000 -14315,SPX,1956-01-06,45.14,45.14,45.14,45.14,2570000 -14316,SPX,1956-01-05,44.95,44.95,44.95,44.95,2110000 -14317,SPX,1956-01-04,45.0,45.0,45.0,45.0,2290000 -14318,SPX,1956-01-03,45.16,45.16,45.16,45.16,2390000 -14319,SPX,1955-12-30,45.48,45.48,45.48,45.48,2820000 -14320,SPX,1955-12-29,45.15,45.15,45.15,45.15,2190000 -14321,SPX,1955-12-28,45.05,45.05,45.05,45.05,1990000 -14322,SPX,1955-12-27,45.22,45.22,45.22,45.22,2010000 -14323,SPX,1955-12-23,45.5,45.5,45.5,45.5,2090000 -14324,SPX,1955-12-22,45.41,45.41,45.41,45.41,2650000 -14325,SPX,1955-12-21,45.84,45.84,45.84,45.84,2540000 -14326,SPX,1955-12-20,44.95,44.95,44.95,44.95,2280000 -14327,SPX,1955-12-19,45.02,45.02,45.02,45.02,2380000 -14328,SPX,1955-12-16,45.13,45.13,45.13,45.13,2310000 -14329,SPX,1955-12-15,45.06,45.06,45.06,45.06,2260000 -14330,SPX,1955-12-14,45.07,45.07,45.07,45.07,2670000 -14331,SPX,1955-12-13,45.45,45.45,45.45,45.45,2430000 -14332,SPX,1955-12-12,45.42,45.42,45.42,45.42,2510000 -14333,SPX,1955-12-09,45.89,45.89,45.89,45.89,2660000 -14334,SPX,1955-12-08,45.82,45.82,45.82,45.82,2970000 -14335,SPX,1955-12-07,45.55,45.55,45.55,45.55,2480000 -14336,SPX,1955-12-06,45.7,45.7,45.7,45.7,2540000 -14337,SPX,1955-12-05,45.7,45.7,45.7,45.7,2440000 -14338,SPX,1955-12-02,45.44,45.44,45.44,45.44,2400000 -14339,SPX,1955-12-01,45.35,45.35,45.35,45.35,2370000 -14340,SPX,1955-11-30,45.51,45.51,45.51,45.51,2900000 -14341,SPX,1955-11-29,45.56,45.56,45.56,45.56,2370000 -14342,SPX,1955-11-28,45.38,45.38,45.38,45.38,2460000 -14343,SPX,1955-11-25,45.68,45.68,45.68,45.68,2190000 -14344,SPX,1955-11-23,45.72,45.72,45.72,45.72,2550000 -14345,SPX,1955-11-22,45.66,45.66,45.66,45.66,2270000 -14346,SPX,1955-11-21,45.22,45.22,45.22,45.22,1960000 -14347,SPX,1955-11-18,45.54,45.54,45.54,45.54,2320000 -14348,SPX,1955-11-17,45.59,45.59,45.59,45.59,2310000 -14349,SPX,1955-11-16,45.91,45.91,45.91,45.91,2460000 -14350,SPX,1955-11-15,46.21,46.21,46.21,46.21,2560000 -14351,SPX,1955-11-14,46.41,46.41,46.41,46.41,2760000 -14352,SPX,1955-11-11,45.24,45.24,45.24,45.24,2000000 -14353,SPX,1955-11-10,44.72,44.72,44.72,44.72,2550000 -14354,SPX,1955-11-09,44.61,44.61,44.61,44.61,2580000 -14355,SPX,1955-11-07,44.15,44.15,44.15,44.15,2230000 -14356,SPX,1955-11-04,43.96,43.96,43.96,43.96,2430000 -14357,SPX,1955-11-03,43.24,43.24,43.24,43.24,2260000 -14358,SPX,1955-11-02,42.35,42.35,42.35,42.35,1610000 -14359,SPX,1955-11-01,42.28,42.28,42.28,42.28,1590000 -14360,SPX,1955-10-31,42.34,42.34,42.34,42.34,1800000 -14361,SPX,1955-10-28,42.37,42.37,42.37,42.37,1720000 -14362,SPX,1955-10-27,42.34,42.34,42.34,42.34,1830000 -14363,SPX,1955-10-26,42.29,42.29,42.29,42.29,1660000 -14364,SPX,1955-10-25,42.63,42.63,42.63,42.63,1950000 -14365,SPX,1955-10-24,42.91,42.91,42.91,42.91,1820000 -14366,SPX,1955-10-21,42.59,42.59,42.59,42.59,1710000 -14367,SPX,1955-10-20,42.59,42.59,42.59,42.59,2160000 -14368,SPX,1955-10-19,42.07,42.07,42.07,42.07,1760000 -14369,SPX,1955-10-18,41.65,41.65,41.65,41.65,1550000 -14370,SPX,1955-10-17,41.35,41.35,41.35,41.35,1480000 -14371,SPX,1955-10-14,41.22,41.22,41.22,41.22,1640000 -14372,SPX,1955-10-13,41.39,41.39,41.39,41.39,1980000 -14373,SPX,1955-10-12,41.52,41.52,41.52,41.52,1900000 -14374,SPX,1955-10-11,40.8,40.8,40.8,40.8,3590000 -14375,SPX,1955-10-10,41.15,41.15,41.15,41.15,3100000 -14376,SPX,1955-10-07,42.38,42.38,42.38,42.38,2150000 -14377,SPX,1955-10-06,42.7,42.7,42.7,42.7,1690000 -14378,SPX,1955-10-05,42.99,42.99,42.99,42.99,1920000 -14379,SPX,1955-10-04,42.82,42.82,42.82,42.82,2020000 -14380,SPX,1955-10-03,42.49,42.49,42.49,42.49,2720000 -14381,SPX,1955-09-30,43.67,43.67,43.67,43.67,2140000 -14382,SPX,1955-09-29,44.03,44.03,44.03,44.03,2560000 -14383,SPX,1955-09-28,44.31,44.31,44.31,44.31,3780000 -14384,SPX,1955-09-27,43.58,43.58,43.58,43.58,5500000 -14385,SPX,1955-09-26,42.61,42.61,42.61,42.61,7720000 -14386,SPX,1955-09-23,45.63,45.63,45.63,45.63,2540000 -14387,SPX,1955-09-22,45.39,45.39,45.39,45.39,2550000 -14388,SPX,1955-09-21,45.39,45.39,45.39,45.39,2460000 -14389,SPX,1955-09-20,45.13,45.13,45.13,45.13,2090000 -14390,SPX,1955-09-19,45.16,45.16,45.16,45.16,2390000 -14391,SPX,1955-09-16,45.09,45.09,45.09,45.09,2540000 -14392,SPX,1955-09-15,44.75,44.75,44.75,44.75,2890000 -14393,SPX,1955-09-14,44.99,44.99,44.99,44.99,2570000 -14394,SPX,1955-09-13,44.8,44.8,44.8,44.8,2580000 -14395,SPX,1955-09-12,44.19,44.19,44.19,44.19,2520000 -14396,SPX,1955-09-09,43.89,43.89,43.89,43.89,2480000 -14397,SPX,1955-09-08,43.88,43.88,43.88,43.88,2470000 -14398,SPX,1955-09-07,43.85,43.85,43.85,43.85,2380000 -14399,SPX,1955-09-06,43.86,43.86,43.86,43.86,2360000 -14400,SPX,1955-09-02,43.6,43.6,43.6,43.6,1700000 -14401,SPX,1955-09-01,43.37,43.37,43.37,43.37,1860000 -14402,SPX,1955-08-31,43.18,43.18,43.18,43.18,1850000 -14403,SPX,1955-08-30,42.92,42.92,42.92,42.92,1740000 -14404,SPX,1955-08-29,42.96,42.96,42.96,42.96,1910000 -14405,SPX,1955-08-26,42.99,42.99,42.99,42.99,2200000 -14406,SPX,1955-08-25,42.8,42.8,42.8,42.8,2120000 -14407,SPX,1955-08-24,42.61,42.61,42.61,42.61,2140000 -14408,SPX,1955-08-23,42.55,42.55,42.55,42.55,1890000 -14409,SPX,1955-08-22,41.98,41.98,41.98,41.98,1430000 -14410,SPX,1955-08-19,42.02,42.02,42.02,42.02,1400000 -14411,SPX,1955-08-18,41.84,41.84,41.84,41.84,1560000 -14412,SPX,1955-08-17,41.9,41.9,41.9,41.9,1570000 -14413,SPX,1955-08-16,41.86,41.86,41.86,41.86,1520000 -14414,SPX,1955-08-15,42.17,42.17,42.17,42.17,1230000 -14415,SPX,1955-08-12,42.21,42.21,42.21,42.21,1530000 -14416,SPX,1955-08-11,42.13,42.13,42.13,42.13,1620000 -14417,SPX,1955-08-10,41.74,41.74,41.74,41.74,1580000 -14418,SPX,1955-08-09,41.75,41.75,41.75,41.75,2240000 -14419,SPX,1955-08-08,42.31,42.31,42.31,42.31,1730000 -14420,SPX,1955-08-05,42.56,42.56,42.56,42.56,1690000 -14421,SPX,1955-08-04,42.36,42.36,42.36,42.36,2210000 -14422,SPX,1955-08-03,43.09,43.09,43.09,43.09,2190000 -14423,SPX,1955-08-02,43.03,43.03,43.03,43.03,2260000 -14424,SPX,1955-08-01,42.93,42.93,42.93,42.93,2190000 -14425,SPX,1955-07-29,43.52,43.52,43.52,43.52,2070000 -14426,SPX,1955-07-28,43.5,43.5,43.5,43.5,2090000 -14427,SPX,1955-07-27,43.76,43.76,43.76,43.76,2170000 -14428,SPX,1955-07-26,43.58,43.58,43.58,43.58,2340000 -14429,SPX,1955-07-25,43.48,43.48,43.48,43.48,2500000 -14430,SPX,1955-07-22,43.0,43.0,43.0,43.0,2500000 -14431,SPX,1955-07-21,42.64,42.64,42.64,42.64,2530000 -14432,SPX,1955-07-20,42.23,42.23,42.23,42.23,2080000 -14433,SPX,1955-07-19,42.1,42.1,42.1,42.1,2300000 -14434,SPX,1955-07-18,42.36,42.36,42.36,42.36,2160000 -14435,SPX,1955-07-15,42.4,42.4,42.4,42.4,2230000 -14436,SPX,1955-07-14,42.25,42.25,42.25,42.25,1980000 -14437,SPX,1955-07-13,42.24,42.24,42.24,42.24,2360000 -14438,SPX,1955-07-12,42.75,42.75,42.75,42.75,2630000 -14439,SPX,1955-07-11,42.75,42.75,42.75,42.75,2420000 -14440,SPX,1955-07-08,42.64,42.64,42.64,42.64,2450000 -14441,SPX,1955-07-07,42.58,42.58,42.58,42.58,3300000 -14442,SPX,1955-07-06,43.18,43.18,43.18,43.18,3140000 -14443,SPX,1955-07-05,41.69,41.69,41.69,41.69,2680000 -14444,SPX,1955-07-01,41.19,41.19,41.19,41.19,2540000 -14445,SPX,1955-06-30,41.03,41.03,41.03,41.03,2370000 -14446,SPX,1955-06-29,40.79,40.79,40.79,40.79,2180000 -14447,SPX,1955-06-28,40.77,40.77,40.77,40.77,2180000 -14448,SPX,1955-06-27,40.99,40.99,40.99,40.99,2250000 -14449,SPX,1955-06-24,40.96,40.96,40.96,40.96,2410000 -14450,SPX,1955-06-23,40.75,40.75,40.75,40.75,2900000 -14451,SPX,1955-06-22,40.6,40.6,40.6,40.6,3010000 -14452,SPX,1955-06-21,40.51,40.51,40.51,40.51,2720000 -14453,SPX,1955-06-20,40.14,40.14,40.14,40.14,2490000 -14454,SPX,1955-06-17,40.1,40.1,40.1,40.1,2340000 -14455,SPX,1955-06-16,39.96,39.96,39.96,39.96,2760000 -14456,SPX,1955-06-15,39.89,39.89,39.89,39.89,2650000 -14457,SPX,1955-06-14,39.67,39.67,39.67,39.67,2860000 -14458,SPX,1955-06-13,39.62,39.62,39.62,39.62,2770000 -14459,SPX,1955-06-10,39.25,39.25,39.25,39.25,2470000 -14460,SPX,1955-06-09,39.01,39.01,39.01,39.01,2960000 -14461,SPX,1955-06-08,39.22,39.22,39.22,39.22,3300000 -14462,SPX,1955-06-07,39.96,39.96,39.96,39.96,3230000 -14463,SPX,1955-06-06,39.69,39.69,39.69,39.69,2560000 -14464,SPX,1955-06-03,38.37,38.37,38.37,38.37,2590000 -14465,SPX,1955-06-02,38.01,38.01,38.01,38.01,2610000 -14466,SPX,1955-06-01,37.96,37.96,37.96,37.96,2510000 -14467,SPX,1955-05-31,37.91,37.91,37.91,37.91,1990000 -14468,SPX,1955-05-27,37.93,37.93,37.93,37.93,2220000 -14469,SPX,1955-05-26,37.85,37.85,37.85,37.85,2260000 -14470,SPX,1955-05-25,37.6,37.6,37.6,37.6,2100000 -14471,SPX,1955-05-24,37.46,37.46,37.46,37.46,1650000 -14472,SPX,1955-05-23,37.48,37.48,37.48,37.48,1900000 -14473,SPX,1955-05-20,37.74,37.74,37.74,37.74,2240000 -14474,SPX,1955-05-19,37.49,37.49,37.49,37.49,2380000 -14475,SPX,1955-05-18,37.28,37.28,37.28,37.28,2010000 -14476,SPX,1955-05-17,36.97,36.97,36.97,36.97,1900000 -14477,SPX,1955-05-16,37.02,37.02,37.02,37.02,2160000 -14478,SPX,1955-05-13,37.44,37.44,37.44,37.44,1860000 -14479,SPX,1955-05-12,37.2,37.2,37.2,37.2,2830000 -14480,SPX,1955-05-11,37.42,37.42,37.42,37.42,2120000 -14481,SPX,1955-05-10,37.85,37.85,37.85,37.85,2150000 -14482,SPX,1955-05-09,37.93,37.93,37.93,37.93,2090000 -14483,SPX,1955-05-06,37.89,37.89,37.89,37.89,2250000 -14484,SPX,1955-05-05,37.82,37.82,37.82,37.82,2270000 -14485,SPX,1955-05-04,37.64,37.64,37.64,37.64,2220000 -14486,SPX,1955-05-03,37.7,37.7,37.7,37.7,2630000 -14487,SPX,1955-05-02,38.04,38.04,38.04,38.04,2220000 -14488,SPX,1955-04-29,37.96,37.96,37.96,37.96,2230000 -14489,SPX,1955-04-28,37.68,37.68,37.68,37.68,2550000 -14490,SPX,1955-04-27,38.11,38.11,38.11,38.11,2660000 -14491,SPX,1955-04-26,38.31,38.31,38.31,38.31,2720000 -14492,SPX,1955-04-25,38.11,38.11,38.11,38.11,2720000 -14493,SPX,1955-04-22,38.01,38.01,38.01,38.01,2800000 -14494,SPX,1955-04-21,38.32,38.32,38.32,38.32,2810000 -14495,SPX,1955-04-20,38.28,38.28,38.28,38.28,3090000 -14496,SPX,1955-04-19,38.22,38.22,38.22,38.22,2700000 -14497,SPX,1955-04-18,38.27,38.27,38.27,38.27,3080000 -14498,SPX,1955-04-15,37.96,37.96,37.96,37.96,3180000 -14499,SPX,1955-04-14,37.79,37.79,37.79,37.79,2890000 -14500,SPX,1955-04-13,37.71,37.71,37.71,37.71,2820000 -14501,SPX,1955-04-12,37.66,37.66,37.66,37.66,2770000 -14502,SPX,1955-04-11,37.44,37.44,37.44,37.44,2680000 -14503,SPX,1955-04-07,37.34,37.34,37.34,37.34,2330000 -14504,SPX,1955-04-06,37.17,37.17,37.17,37.17,2500000 -14505,SPX,1955-04-05,36.98,36.98,36.98,36.98,2100000 -14506,SPX,1955-04-04,36.83,36.83,36.83,36.83,2500000 -14507,SPX,1955-04-01,36.95,36.95,36.95,36.95,2660000 -14508,SPX,1955-03-31,36.58,36.58,36.58,36.58,2680000 -14509,SPX,1955-03-30,36.52,36.52,36.52,36.52,3410000 -14510,SPX,1955-03-29,36.85,36.85,36.85,36.85,2770000 -14511,SPX,1955-03-28,36.83,36.83,36.83,36.83,2540000 -14512,SPX,1955-03-25,36.96,36.96,36.96,36.96,2540000 -14513,SPX,1955-03-24,36.93,36.93,36.93,36.93,3170000 -14514,SPX,1955-03-23,36.64,36.64,36.64,36.64,2730000 -14515,SPX,1955-03-22,36.17,36.17,36.17,36.17,1910000 -14516,SPX,1955-03-21,35.95,35.95,35.95,35.95,2020000 -14517,SPX,1955-03-18,36.18,36.18,36.18,36.18,2050000 -14518,SPX,1955-03-17,36.12,36.12,36.12,36.12,2200000 -14519,SPX,1955-03-16,35.98,35.98,35.98,35.98,2900000 -14520,SPX,1955-03-15,35.71,35.71,35.71,35.71,3160000 -14521,SPX,1955-03-14,34.96,34.96,34.96,34.96,4220000 -14522,SPX,1955-03-11,35.82,35.82,35.82,35.82,3040000 -14523,SPX,1955-03-10,36.45,36.45,36.45,36.45,2760000 -14524,SPX,1955-03-09,36.22,36.22,36.22,36.22,3590000 -14525,SPX,1955-03-08,36.58,36.58,36.58,36.58,3160000 -14526,SPX,1955-03-07,37.28,37.28,37.28,37.28,2630000 -14527,SPX,1955-03-04,37.52,37.52,37.52,37.52,2770000 -14528,SPX,1955-03-03,37.29,37.29,37.29,37.29,3330000 -14529,SPX,1955-03-02,37.15,37.15,37.15,37.15,3370000 -14530,SPX,1955-03-01,36.83,36.83,36.83,36.83,2830000 -14531,SPX,1955-02-28,36.76,36.76,36.76,36.76,2620000 -14532,SPX,1955-02-25,36.57,36.57,36.57,36.57,2540000 -14533,SPX,1955-02-24,36.62,36.62,36.62,36.62,2920000 -14534,SPX,1955-02-23,36.82,36.82,36.82,36.82,3030000 -14535,SPX,1955-02-21,36.85,36.85,36.85,36.85,3010000 -14536,SPX,1955-02-18,36.89,36.89,36.89,36.89,3660000 -14537,SPX,1955-02-17,36.84,36.84,36.84,36.84,3030000 -14538,SPX,1955-02-16,36.77,36.77,36.77,36.77,3660000 -14539,SPX,1955-02-15,36.89,36.89,36.89,36.89,3510000 -14540,SPX,1955-02-14,36.89,36.89,36.89,36.89,2950000 -14541,SPX,1955-02-11,37.15,37.15,37.15,37.15,3260000 -14542,SPX,1955-02-10,37.08,37.08,37.08,37.08,3460000 -14543,SPX,1955-02-09,36.75,36.75,36.75,36.75,3360000 -14544,SPX,1955-02-08,36.46,36.46,36.46,36.46,3400000 -14545,SPX,1955-02-07,36.96,36.96,36.96,36.96,3610000 -14546,SPX,1955-02-04,36.96,36.96,36.96,36.96,3370000 -14547,SPX,1955-02-03,36.44,36.44,36.44,36.44,2890000 -14548,SPX,1955-02-02,36.61,36.61,36.61,36.61,3210000 -14549,SPX,1955-02-01,36.72,36.72,36.72,36.72,3320000 -14550,SPX,1955-01-31,36.63,36.63,36.63,36.63,3500000 -14551,SPX,1955-01-28,36.19,36.19,36.19,36.19,3290000 -14552,SPX,1955-01-27,35.99,35.99,35.99,35.99,3500000 -14553,SPX,1955-01-26,35.95,35.95,35.95,35.95,3860000 -14554,SPX,1955-01-25,35.51,35.51,35.51,35.51,3230000 -14555,SPX,1955-01-24,35.52,35.52,35.52,35.52,2910000 -14556,SPX,1955-01-21,35.44,35.44,35.44,35.44,2690000 -14557,SPX,1955-01-20,35.13,35.13,35.13,35.13,2210000 -14558,SPX,1955-01-19,34.96,34.96,34.96,34.96,2760000 -14559,SPX,1955-01-18,34.8,34.8,34.8,34.8,3020000 -14560,SPX,1955-01-17,34.58,34.58,34.58,34.58,3360000 -14561,SPX,1955-01-14,35.28,35.28,35.28,35.28,2630000 -14562,SPX,1955-01-13,35.43,35.43,35.43,35.43,3350000 -14563,SPX,1955-01-12,35.58,35.58,35.58,35.58,3400000 -14564,SPX,1955-01-11,35.68,35.68,35.68,35.68,3680000 -14565,SPX,1955-01-10,35.79,35.79,35.79,35.79,4300000 -14566,SPX,1955-01-07,35.33,35.33,35.33,35.33,4030000 -14567,SPX,1955-01-06,35.04,35.04,35.04,35.04,5300000 -14568,SPX,1955-01-05,35.52,35.52,35.52,35.52,4640000 -14569,SPX,1955-01-04,36.42,36.42,36.42,36.42,4420000 -14570,SPX,1955-01-03,36.75,36.75,36.75,36.75,4570000 -14571,SPX,1954-12-31,35.98,35.98,35.98,35.98,3840000 -14572,SPX,1954-12-30,35.74,35.74,35.74,35.74,3590000 -14573,SPX,1954-12-29,35.74,35.74,35.74,35.74,4430000 -14574,SPX,1954-12-28,35.43,35.43,35.43,35.43,3660000 -14575,SPX,1954-12-27,35.07,35.07,35.07,35.07,2970000 -14576,SPX,1954-12-23,35.37,35.37,35.37,35.37,3310000 -14577,SPX,1954-12-22,35.34,35.34,35.34,35.34,3460000 -14578,SPX,1954-12-21,35.38,35.38,35.38,35.38,3630000 -14579,SPX,1954-12-20,35.33,35.33,35.33,35.33,3770000 -14580,SPX,1954-12-17,35.92,35.92,35.92,35.92,3730000 -14581,SPX,1954-12-16,34.93,34.93,34.93,34.93,3390000 -14582,SPX,1954-12-15,34.56,34.56,34.56,34.56,2740000 -14583,SPX,1954-12-14,34.35,34.35,34.35,34.35,2650000 -14584,SPX,1954-12-13,34.59,34.59,34.59,34.59,2750000 -14585,SPX,1954-12-10,34.56,34.56,34.56,34.56,3250000 -14586,SPX,1954-12-09,34.69,34.69,34.69,34.69,3300000 -14587,SPX,1954-12-08,34.86,34.86,34.86,34.86,4150000 -14588,SPX,1954-12-07,34.92,34.92,34.92,34.92,3820000 -14589,SPX,1954-12-06,34.76,34.76,34.76,34.76,3960000 -14590,SPX,1954-12-03,34.49,34.49,34.49,34.49,3790000 -14591,SPX,1954-12-02,34.18,34.18,34.18,34.18,3190000 -14592,SPX,1954-12-01,33.99,33.99,33.99,33.99,3100000 -14593,SPX,1954-11-30,34.24,34.24,34.24,34.24,3440000 -14594,SPX,1954-11-29,34.54,34.54,34.54,34.54,3300000 -14595,SPX,1954-11-26,34.55,34.55,34.55,34.55,3010000 -14596,SPX,1954-11-24,34.22,34.22,34.22,34.22,3990000 -14597,SPX,1954-11-23,34.03,34.03,34.03,34.03,3690000 -14598,SPX,1954-11-22,33.58,33.58,33.58,33.58,3000000 -14599,SPX,1954-11-19,33.45,33.45,33.45,33.45,3130000 -14600,SPX,1954-11-18,33.44,33.44,33.44,33.44,3530000 -14601,SPX,1954-11-17,33.63,33.63,33.63,33.63,3830000 -14602,SPX,1954-11-16,33.57,33.57,33.57,33.57,3260000 -14603,SPX,1954-11-15,33.47,33.47,33.47,33.47,3080000 -14604,SPX,1954-11-12,33.54,33.54,33.54,33.54,3720000 -14605,SPX,1954-11-11,33.47,33.47,33.47,33.47,2960000 -14606,SPX,1954-11-10,33.18,33.18,33.18,33.18,2070000 -14607,SPX,1954-11-09,33.15,33.15,33.15,33.15,3240000 -14608,SPX,1954-11-08,33.02,33.02,33.02,33.02,3180000 -14609,SPX,1954-11-05,32.71,32.71,32.71,32.71,2950000 -14610,SPX,1954-11-04,32.82,32.82,32.82,32.82,3140000 -14611,SPX,1954-11-03,32.44,32.44,32.44,32.44,2700000 -14612,SPX,1954-11-01,31.79,31.79,31.79,31.79,1790000 -14613,SPX,1954-10-29,31.68,31.68,31.68,31.68,1900000 -14614,SPX,1954-10-28,31.88,31.88,31.88,31.88,2190000 -14615,SPX,1954-10-27,32.02,32.02,32.02,32.02,2030000 -14616,SPX,1954-10-26,31.94,31.94,31.94,31.94,2010000 -14617,SPX,1954-10-25,31.96,31.96,31.96,31.96,2340000 -14618,SPX,1954-10-22,32.13,32.13,32.13,32.13,2080000 -14619,SPX,1954-10-21,32.13,32.13,32.13,32.13,2320000 -14620,SPX,1954-10-20,32.17,32.17,32.17,32.17,2380000 -14621,SPX,1954-10-19,31.91,31.91,31.91,31.91,1900000 -14622,SPX,1954-10-18,31.83,31.83,31.83,31.83,1790000 -14623,SPX,1954-10-15,31.71,31.71,31.71,31.71,2250000 -14624,SPX,1954-10-14,31.88,31.88,31.88,31.88,2540000 -14625,SPX,1954-10-13,32.27,32.27,32.27,32.27,2070000 -14626,SPX,1954-10-12,32.28,32.28,32.28,32.28,1620000 -14627,SPX,1954-10-11,32.41,32.41,32.41,32.41,2100000 -14628,SPX,1954-10-08,32.67,32.67,32.67,32.67,2120000 -14629,SPX,1954-10-07,32.69,32.69,32.69,32.69,1810000 -14630,SPX,1954-10-06,32.76,32.76,32.76,32.76,2570000 -14631,SPX,1954-10-05,32.63,32.63,32.63,32.63,2300000 -14632,SPX,1954-10-04,32.47,32.47,32.47,32.47,2000000 -14633,SPX,1954-10-01,32.29,32.29,32.29,32.29,1850000 -14634,SPX,1954-09-30,32.31,32.31,32.31,32.31,1840000 -14635,SPX,1954-09-29,32.5,32.5,32.5,32.5,1810000 -14636,SPX,1954-09-28,32.69,32.69,32.69,32.69,1800000 -14637,SPX,1954-09-27,32.53,32.53,32.53,32.53,2190000 -14638,SPX,1954-09-24,32.4,32.4,32.4,32.4,2340000 -14639,SPX,1954-09-23,32.18,32.18,32.18,32.18,2340000 -14640,SPX,1954-09-22,32.0,32.0,32.0,32.0,2260000 -14641,SPX,1954-09-21,31.79,31.79,31.79,31.79,1770000 -14642,SPX,1954-09-20,31.57,31.57,31.57,31.57,2060000 -14643,SPX,1954-09-17,31.71,31.71,31.71,31.71,2250000 -14644,SPX,1954-09-16,31.46,31.46,31.46,31.46,1880000 -14645,SPX,1954-09-15,31.29,31.29,31.29,31.29,2110000 -14646,SPX,1954-09-14,31.28,31.28,31.28,31.28,2120000 -14647,SPX,1954-09-13,31.12,31.12,31.12,31.12,2030000 -14648,SPX,1954-09-10,30.84,30.84,30.84,30.84,1870000 -14649,SPX,1954-09-09,30.73,30.73,30.73,30.73,1700000 -14650,SPX,1954-09-08,30.68,30.68,30.68,30.68,1970000 -14651,SPX,1954-09-07,30.66,30.66,30.66,30.66,1860000 -14652,SPX,1954-09-03,30.5,30.5,30.5,30.5,1630000 -14653,SPX,1954-09-02,30.27,30.27,30.27,30.27,1600000 -14654,SPX,1954-09-01,30.04,30.04,30.04,30.04,1790000 -14655,SPX,1954-08-31,29.83,29.83,29.83,29.83,2640000 -14656,SPX,1954-08-30,30.35,30.35,30.35,30.35,1950000 -14657,SPX,1954-08-27,30.66,30.66,30.66,30.66,1740000 -14658,SPX,1954-08-26,30.57,30.57,30.57,30.57,2060000 -14659,SPX,1954-08-25,30.65,30.65,30.65,30.65,2280000 -14660,SPX,1954-08-24,30.87,30.87,30.87,30.87,2000000 -14661,SPX,1954-08-23,31.0,31.0,31.0,31.0,2020000 -14662,SPX,1954-08-20,31.21,31.21,31.21,31.21,2110000 -14663,SPX,1954-08-19,31.16,31.16,31.16,31.16,2320000 -14664,SPX,1954-08-18,31.09,31.09,31.09,31.09,2390000 -14665,SPX,1954-08-17,31.12,31.12,31.12,31.12,2900000 -14666,SPX,1954-08-16,31.05,31.05,31.05,31.05,2760000 -14667,SPX,1954-08-13,30.72,30.72,30.72,30.72,2500000 -14668,SPX,1954-08-12,30.59,30.59,30.59,30.59,2680000 -14669,SPX,1954-08-11,30.72,30.72,30.72,30.72,3440000 -14670,SPX,1954-08-10,30.37,30.37,30.37,30.37,2890000 -14671,SPX,1954-08-09,30.12,30.12,30.12,30.12,2280000 -14672,SPX,1954-08-06,30.38,30.38,30.38,30.38,3350000 -14673,SPX,1954-08-05,30.77,30.77,30.77,30.77,3150000 -14674,SPX,1954-08-04,30.9,30.9,30.9,30.9,3620000 -14675,SPX,1954-08-03,30.93,30.93,30.93,30.93,2970000 -14676,SPX,1954-08-02,30.99,30.99,30.99,30.99,2850000 -14677,SPX,1954-07-30,30.88,30.88,30.88,30.88,2800000 -14678,SPX,1954-07-29,30.69,30.69,30.69,30.69,2710000 -14679,SPX,1954-07-28,30.58,30.58,30.58,30.58,2740000 -14680,SPX,1954-07-27,30.52,30.52,30.52,30.52,2690000 -14681,SPX,1954-07-26,30.34,30.34,30.34,30.34,2110000 -14682,SPX,1954-07-23,30.31,30.31,30.31,30.31,2520000 -14683,SPX,1954-07-22,30.27,30.27,30.27,30.27,2890000 -14684,SPX,1954-07-21,30.03,30.03,30.03,30.03,2510000 -14685,SPX,1954-07-20,29.84,29.84,29.84,29.84,2580000 -14686,SPX,1954-07-19,29.98,29.98,29.98,29.98,2370000 -14687,SPX,1954-07-16,30.06,30.06,30.06,30.06,2540000 -14688,SPX,1954-07-15,30.19,30.19,30.19,30.19,3000000 -14689,SPX,1954-07-14,30.09,30.09,30.09,30.09,2520000 -14690,SPX,1954-07-13,30.02,30.02,30.02,30.02,2430000 -14691,SPX,1954-07-12,30.12,30.12,30.12,30.12,2330000 -14692,SPX,1954-07-09,30.14,30.14,30.14,30.14,2240000 -14693,SPX,1954-07-08,29.94,29.94,29.94,29.94,2080000 -14694,SPX,1954-07-07,29.94,29.94,29.94,29.94,2380000 -14695,SPX,1954-07-06,29.92,29.92,29.92,29.92,2560000 -14696,SPX,1954-07-02,29.59,29.59,29.59,29.59,1980000 -14697,SPX,1954-07-01,29.21,29.21,29.21,29.21,1860000 -14698,SPX,1954-06-30,29.21,29.21,29.21,29.21,1950000 -14699,SPX,1954-06-29,29.43,29.43,29.43,29.43,2580000 -14700,SPX,1954-06-28,29.28,29.28,29.28,29.28,1890000 -14701,SPX,1954-06-25,29.2,29.2,29.2,29.2,2060000 -14702,SPX,1954-06-24,29.26,29.26,29.26,29.26,2260000 -14703,SPX,1954-06-23,29.13,29.13,29.13,29.13,2090000 -14704,SPX,1954-06-22,29.08,29.08,29.08,29.08,2100000 -14705,SPX,1954-06-21,29.06,29.06,29.06,29.06,1820000 -14706,SPX,1954-06-18,29.04,29.04,29.04,29.04,1580000 -14707,SPX,1954-06-17,28.96,28.96,28.96,28.96,1810000 -14708,SPX,1954-06-16,29.04,29.04,29.04,29.04,2070000 -14709,SPX,1954-06-15,28.83,28.83,28.83,28.83,1630000 -14710,SPX,1954-06-14,28.62,28.62,28.62,28.62,1420000 -14711,SPX,1954-06-11,28.58,28.58,28.58,28.58,1630000 -14712,SPX,1954-06-10,28.34,28.34,28.34,28.34,1610000 -14713,SPX,1954-06-09,28.15,28.15,28.15,28.15,2360000 -14714,SPX,1954-06-08,28.34,28.34,28.34,28.34,2540000 -14715,SPX,1954-06-07,28.99,28.99,28.99,28.99,1520000 -14716,SPX,1954-06-04,29.1,29.1,29.1,29.1,1720000 -14717,SPX,1954-06-03,29.15,29.15,29.15,29.15,1810000 -14718,SPX,1954-06-02,29.16,29.16,29.16,29.16,1930000 -14719,SPX,1954-06-01,29.19,29.19,29.19,29.19,1850000 -14720,SPX,1954-05-28,29.19,29.19,29.19,29.19,1940000 -14721,SPX,1954-05-27,29.05,29.05,29.05,29.05,2230000 -14722,SPX,1954-05-26,29.17,29.17,29.17,29.17,2180000 -14723,SPX,1954-05-25,28.93,28.93,28.93,28.93,2050000 -14724,SPX,1954-05-24,29.0,29.0,29.0,29.0,2330000 -14725,SPX,1954-05-21,28.99,28.99,28.99,28.99,2620000 -14726,SPX,1954-05-20,28.82,28.82,28.82,28.82,2070000 -14727,SPX,1954-05-19,28.72,28.72,28.72,28.72,2170000 -14728,SPX,1954-05-18,28.85,28.85,28.85,28.85,2250000 -14729,SPX,1954-05-17,28.84,28.84,28.84,28.84,2040000 -14730,SPX,1954-05-14,28.8,28.8,28.8,28.8,1970000 -14731,SPX,1954-05-13,28.56,28.56,28.56,28.56,2340000 -14732,SPX,1954-05-12,28.72,28.72,28.72,28.72,2210000 -14733,SPX,1954-05-11,28.49,28.49,28.49,28.49,1770000 -14734,SPX,1954-05-10,28.62,28.62,28.62,28.62,1800000 -14735,SPX,1954-05-07,28.65,28.65,28.65,28.65,2070000 -14736,SPX,1954-05-06,28.51,28.51,28.51,28.51,1980000 -14737,SPX,1954-05-05,28.29,28.29,28.29,28.29,2020000 -14738,SPX,1954-05-04,28.28,28.28,28.28,28.28,1990000 -14739,SPX,1954-05-03,28.21,28.21,28.21,28.21,1870000 -14740,SPX,1954-04-30,28.26,28.26,28.26,28.26,2450000 -14741,SPX,1954-04-29,28.18,28.18,28.18,28.18,2150000 -14742,SPX,1954-04-28,27.76,27.76,27.76,27.76,2120000 -14743,SPX,1954-04-27,27.71,27.71,27.71,27.71,1970000 -14744,SPX,1954-04-26,27.88,27.88,27.88,27.88,2150000 -14745,SPX,1954-04-23,27.78,27.78,27.78,27.78,1990000 -14746,SPX,1954-04-22,27.68,27.68,27.68,27.68,1750000 -14747,SPX,1954-04-21,27.64,27.64,27.64,27.64,1870000 -14748,SPX,1954-04-20,27.75,27.75,27.75,27.75,1860000 -14749,SPX,1954-04-19,27.76,27.76,27.76,27.76,2430000 -14750,SPX,1954-04-15,27.94,27.94,27.94,27.94,2200000 -14751,SPX,1954-04-14,27.85,27.85,27.85,27.85,2330000 -14752,SPX,1954-04-13,27.64,27.64,27.64,27.64,2020000 -14753,SPX,1954-04-12,27.57,27.57,27.57,27.57,1790000 -14754,SPX,1954-04-09,27.38,27.38,27.38,27.38,2360000 -14755,SPX,1954-04-08,27.38,27.38,27.38,27.38,2300000 -14756,SPX,1954-04-07,27.11,27.11,27.11,27.11,1830000 -14757,SPX,1954-04-06,27.01,27.01,27.01,27.01,2120000 -14758,SPX,1954-04-05,27.26,27.26,27.26,27.26,1710000 -14759,SPX,1954-04-02,27.21,27.21,27.21,27.21,1830000 -14760,SPX,1954-04-01,27.17,27.17,27.17,27.17,2270000 -14761,SPX,1954-03-31,26.94,26.94,26.94,26.94,2690000 -14762,SPX,1954-03-30,26.69,26.69,26.69,26.69,2130000 -14763,SPX,1954-03-29,26.66,26.66,26.66,26.66,1870000 -14764,SPX,1954-03-26,26.56,26.56,26.56,26.56,1550000 -14765,SPX,1954-03-25,26.42,26.42,26.42,26.42,1720000 -14766,SPX,1954-03-24,26.47,26.47,26.47,26.47,1900000 -14767,SPX,1954-03-23,26.6,26.6,26.6,26.6,2180000 -14768,SPX,1954-03-22,26.79,26.79,26.79,26.79,1800000 -14769,SPX,1954-03-19,26.81,26.81,26.81,26.81,1930000 -14770,SPX,1954-03-18,26.73,26.73,26.73,26.73,2020000 -14771,SPX,1954-03-17,26.62,26.62,26.62,26.62,1740000 -14772,SPX,1954-03-16,26.56,26.56,26.56,26.56,1540000 -14773,SPX,1954-03-15,26.57,26.57,26.57,26.57,1680000 -14774,SPX,1954-03-12,26.69,26.69,26.69,26.69,1980000 -14775,SPX,1954-03-11,26.69,26.69,26.69,26.69,2050000 -14776,SPX,1954-03-10,26.57,26.57,26.57,26.57,1870000 -14777,SPX,1954-03-09,26.51,26.51,26.51,26.51,1630000 -14778,SPX,1954-03-08,26.45,26.45,26.45,26.45,1650000 -14779,SPX,1954-03-05,26.52,26.52,26.52,26.52,2030000 -14780,SPX,1954-03-04,26.41,26.41,26.41,26.41,1830000 -14781,SPX,1954-03-03,26.32,26.32,26.32,26.32,2240000 -14782,SPX,1954-03-02,26.32,26.32,26.32,26.32,1980000 -14783,SPX,1954-03-01,26.25,26.25,26.25,26.25,2040000 -14784,SPX,1954-02-26,26.15,26.15,26.15,26.15,1910000 -14785,SPX,1954-02-25,25.91,25.91,25.91,25.91,1470000 -14786,SPX,1954-02-24,25.83,25.83,25.83,25.83,1350000 -14787,SPX,1954-02-23,25.83,25.83,25.83,25.83,1470000 -14788,SPX,1954-02-19,25.92,25.92,25.92,25.92,1510000 -14789,SPX,1954-02-18,25.86,25.86,25.86,25.86,1500000 -14790,SPX,1954-02-17,25.86,25.86,25.86,25.86,1740000 -14791,SPX,1954-02-16,25.81,25.81,25.81,25.81,1870000 -14792,SPX,1954-02-15,26.04,26.04,26.04,26.04,2080000 -14793,SPX,1954-02-12,26.12,26.12,26.12,26.12,1730000 -14794,SPX,1954-02-11,26.06,26.06,26.06,26.06,1860000 -14795,SPX,1954-02-10,26.14,26.14,26.14,26.14,1790000 -14796,SPX,1954-02-09,26.17,26.17,26.17,26.17,1880000 -14797,SPX,1954-02-08,26.23,26.23,26.23,26.23,2180000 -14798,SPX,1954-02-05,26.3,26.3,26.3,26.3,2030000 -14799,SPX,1954-02-04,26.2,26.2,26.2,26.2,2040000 -14800,SPX,1954-02-03,26.01,26.01,26.01,26.01,1690000 -14801,SPX,1954-02-02,25.92,25.92,25.92,25.92,1420000 -14802,SPX,1954-02-01,25.99,25.99,25.99,25.99,1740000 -14803,SPX,1954-01-29,26.08,26.08,26.08,26.08,1950000 -14804,SPX,1954-01-28,26.02,26.02,26.02,26.02,1730000 -14805,SPX,1954-01-27,26.01,26.01,26.01,26.01,2020000 -14806,SPX,1954-01-26,26.09,26.09,26.09,26.09,2120000 -14807,SPX,1954-01-25,25.93,25.93,25.93,25.93,1860000 -14808,SPX,1954-01-22,25.85,25.85,25.85,25.85,1890000 -14809,SPX,1954-01-21,25.79,25.79,25.79,25.79,1780000 -14810,SPX,1954-01-20,25.75,25.75,25.75,25.75,1960000 -14811,SPX,1954-01-19,25.68,25.68,25.68,25.68,1840000 -14812,SPX,1954-01-18,25.43,25.43,25.43,25.43,1580000 -14813,SPX,1954-01-15,25.43,25.43,25.43,25.43,2180000 -14814,SPX,1954-01-14,25.19,25.19,25.19,25.19,1530000 -14815,SPX,1954-01-13,25.07,25.07,25.07,25.07,1420000 -14816,SPX,1954-01-12,24.93,24.93,24.93,24.93,1250000 -14817,SPX,1954-01-11,24.8,24.8,24.8,24.8,1220000 -14818,SPX,1954-01-08,24.93,24.93,24.93,24.93,1260000 -14819,SPX,1954-01-07,25.06,25.06,25.06,25.06,1540000 -14820,SPX,1954-01-06,25.14,25.14,25.14,25.14,1460000 -14821,SPX,1954-01-05,25.1,25.1,25.1,25.1,1520000 -14822,SPX,1954-01-04,24.95,24.95,24.95,24.95,1310000 -14823,SPX,1953-12-31,24.81,24.81,24.81,24.81,2490000 -14824,SPX,1953-12-30,24.76,24.76,24.76,24.76,2050000 -14825,SPX,1953-12-29,24.55,24.55,24.55,24.55,2140000 -14826,SPX,1953-12-28,24.71,24.71,24.71,24.71,1570000 -14827,SPX,1953-12-24,24.8,24.8,24.8,24.8,1270000 -14828,SPX,1953-12-23,24.69,24.69,24.69,24.69,1570000 -14829,SPX,1953-12-22,24.76,24.76,24.76,24.76,1720000 -14830,SPX,1953-12-21,24.95,24.95,24.95,24.95,1690000 -14831,SPX,1953-12-18,24.99,24.99,24.99,24.99,1550000 -14832,SPX,1953-12-17,24.94,24.94,24.94,24.94,1600000 -14833,SPX,1953-12-16,24.96,24.96,24.96,24.96,1880000 -14834,SPX,1953-12-15,24.71,24.71,24.71,24.71,1450000 -14835,SPX,1953-12-14,24.69,24.69,24.69,24.69,1540000 -14836,SPX,1953-12-11,24.76,24.76,24.76,24.76,1440000 -14837,SPX,1953-12-10,24.78,24.78,24.78,24.78,1420000 -14838,SPX,1953-12-09,24.84,24.84,24.84,24.84,1410000 -14839,SPX,1953-12-08,24.87,24.87,24.87,24.87,1390000 -14840,SPX,1953-12-07,24.95,24.95,24.95,24.95,1410000 -14841,SPX,1953-12-04,24.98,24.98,24.98,24.98,1390000 -14842,SPX,1953-12-03,24.97,24.97,24.97,24.97,1740000 -14843,SPX,1953-12-02,24.95,24.95,24.95,24.95,1850000 -14844,SPX,1953-12-01,24.78,24.78,24.78,24.78,1580000 -14845,SPX,1953-11-30,24.76,24.76,24.76,24.76,1960000 -14846,SPX,1953-11-27,24.66,24.66,24.66,24.66,1600000 -14847,SPX,1953-11-25,24.52,24.52,24.52,24.52,1540000 -14848,SPX,1953-11-24,24.5,24.5,24.5,24.5,1470000 -14849,SPX,1953-11-23,24.36,24.36,24.36,24.36,1410000 -14850,SPX,1953-11-20,24.44,24.44,24.44,24.44,1300000 -14851,SPX,1953-11-19,24.4,24.4,24.4,24.4,1420000 -14852,SPX,1953-11-18,24.29,24.29,24.29,24.29,1250000 -14853,SPX,1953-11-17,24.25,24.25,24.25,24.25,1250000 -14854,SPX,1953-11-16,24.38,24.38,24.38,24.38,1490000 -14855,SPX,1953-11-13,24.54,24.54,24.54,24.54,1540000 -14856,SPX,1953-11-12,24.46,24.46,24.46,24.46,1390000 -14857,SPX,1953-11-10,24.37,24.37,24.37,24.37,1340000 -14858,SPX,1953-11-09,24.66,24.66,24.66,24.66,1440000 -14859,SPX,1953-11-06,24.61,24.61,24.61,24.61,1700000 -14860,SPX,1953-11-05,24.64,24.64,24.64,24.64,1720000 -14861,SPX,1953-11-04,24.51,24.51,24.51,24.51,1480000 -14862,SPX,1953-11-02,24.66,24.66,24.66,24.66,1340000 -14863,SPX,1953-10-30,24.54,24.54,24.54,24.54,1400000 -14864,SPX,1953-10-29,24.58,24.58,24.58,24.58,1610000 -14865,SPX,1953-10-28,24.29,24.29,24.29,24.29,1260000 -14866,SPX,1953-10-27,24.26,24.26,24.26,24.26,1170000 -14867,SPX,1953-10-26,24.31,24.31,24.31,24.31,1340000 -14868,SPX,1953-10-23,24.35,24.35,24.35,24.35,1330000 -14869,SPX,1953-10-22,24.3,24.3,24.3,24.3,1330000 -14870,SPX,1953-10-21,24.19,24.19,24.19,24.19,1320000 -14871,SPX,1953-10-20,24.17,24.17,24.17,24.17,1280000 -14872,SPX,1953-10-19,24.16,24.16,24.16,24.16,1190000 -14873,SPX,1953-10-16,24.14,24.14,24.14,24.14,1620000 -14874,SPX,1953-10-15,23.95,23.95,23.95,23.95,1710000 -14875,SPX,1953-10-14,23.68,23.68,23.68,23.68,1290000 -14876,SPX,1953-10-13,23.57,23.57,23.57,23.57,1130000 -14877,SPX,1953-10-09,23.66,23.66,23.66,23.66,900000 -14878,SPX,1953-10-08,23.62,23.62,23.62,23.62,960000 -14879,SPX,1953-10-07,23.58,23.58,23.58,23.58,1010000 -14880,SPX,1953-10-06,23.39,23.39,23.39,23.39,1100000 -14881,SPX,1953-10-05,23.48,23.48,23.48,23.48,930000 -14882,SPX,1953-10-02,23.59,23.59,23.59,23.59,890000 -14883,SPX,1953-10-01,23.49,23.49,23.49,23.49,940000 -14884,SPX,1953-09-30,23.35,23.35,23.35,23.35,940000 -14885,SPX,1953-09-29,23.49,23.49,23.49,23.49,1170000 -14886,SPX,1953-09-28,23.45,23.45,23.45,23.45,1150000 -14887,SPX,1953-09-25,23.3,23.3,23.3,23.3,910000 -14888,SPX,1953-09-24,23.24,23.24,23.24,23.24,1020000 -14889,SPX,1953-09-23,23.23,23.23,23.23,23.23,1240000 -14890,SPX,1953-09-22,23.2,23.2,23.2,23.2,1300000 -14891,SPX,1953-09-21,22.88,22.88,22.88,22.88,1070000 -14892,SPX,1953-09-18,22.95,22.95,22.95,22.95,1190000 -14893,SPX,1953-09-17,23.07,23.07,23.07,23.07,1290000 -14894,SPX,1953-09-16,23.01,23.01,23.01,23.01,1570000 -14895,SPX,1953-09-15,22.9,22.9,22.9,22.9,2850000 -14896,SPX,1953-09-14,22.71,22.71,22.71,22.71,2550000 -14897,SPX,1953-09-11,23.14,23.14,23.14,23.14,1930000 -14898,SPX,1953-09-10,23.41,23.41,23.41,23.41,1010000 -14899,SPX,1953-09-09,23.65,23.65,23.65,23.65,860000 -14900,SPX,1953-09-08,23.61,23.61,23.61,23.61,740000 -14901,SPX,1953-09-04,23.57,23.57,23.57,23.57,770000 -14902,SPX,1953-09-03,23.51,23.51,23.51,23.51,900000 -14903,SPX,1953-09-02,23.56,23.56,23.56,23.56,1110000 -14904,SPX,1953-09-01,23.42,23.42,23.42,23.42,1580000 -14905,SPX,1953-08-31,23.32,23.32,23.32,23.32,2190000 -14906,SPX,1953-08-28,23.74,23.74,23.74,23.74,1060000 -14907,SPX,1953-08-27,23.79,23.79,23.79,23.79,1290000 -14908,SPX,1953-08-26,23.86,23.86,23.86,23.86,1060000 -14909,SPX,1953-08-25,23.93,23.93,23.93,23.93,1470000 -14910,SPX,1953-08-24,24.09,24.09,24.09,24.09,1320000 -14911,SPX,1953-08-21,24.35,24.35,24.35,24.35,850000 -14912,SPX,1953-08-20,24.29,24.29,24.29,24.29,860000 -14913,SPX,1953-08-19,24.31,24.31,24.31,24.31,1400000 -14914,SPX,1953-08-18,24.46,24.46,24.46,24.46,1030000 -14915,SPX,1953-08-17,24.56,24.56,24.56,24.56,910000 -14916,SPX,1953-08-14,24.62,24.62,24.62,24.62,1000000 -14917,SPX,1953-08-13,24.73,24.73,24.73,24.73,1040000 -14918,SPX,1953-08-12,24.78,24.78,24.78,24.78,990000 -14919,SPX,1953-08-11,24.72,24.72,24.72,24.72,940000 -14920,SPX,1953-08-10,24.75,24.75,24.75,24.75,1090000 -14921,SPX,1953-08-07,24.78,24.78,24.78,24.78,950000 -14922,SPX,1953-08-06,24.8,24.8,24.8,24.8,1200000 -14923,SPX,1953-08-05,24.68,24.68,24.68,24.68,1080000 -14924,SPX,1953-08-04,24.78,24.78,24.78,24.78,1000000 -14925,SPX,1953-08-03,24.84,24.84,24.84,24.84,1160000 -14926,SPX,1953-07-31,24.75,24.75,24.75,24.75,1320000 -14927,SPX,1953-07-30,24.49,24.49,24.49,24.49,1200000 -14928,SPX,1953-07-29,24.26,24.26,24.26,24.26,1000000 -14929,SPX,1953-07-28,24.11,24.11,24.11,24.11,1080000 -14930,SPX,1953-07-27,24.07,24.07,24.07,24.07,1210000 -14931,SPX,1953-07-24,24.23,24.23,24.23,24.23,890000 -14932,SPX,1953-07-23,24.23,24.23,24.23,24.23,1000000 -14933,SPX,1953-07-22,24.19,24.19,24.19,24.19,900000 -14934,SPX,1953-07-21,24.16,24.16,24.16,24.16,850000 -14935,SPX,1953-07-20,24.22,24.22,24.22,24.22,830000 -14936,SPX,1953-07-17,24.35,24.35,24.35,24.35,840000 -14937,SPX,1953-07-16,24.18,24.18,24.18,24.18,790000 -14938,SPX,1953-07-15,24.15,24.15,24.15,24.15,840000 -14939,SPX,1953-07-14,24.08,24.08,24.08,24.08,1030000 -14940,SPX,1953-07-13,24.17,24.17,24.17,24.17,1120000 -14941,SPX,1953-07-10,24.41,24.41,24.41,24.41,860000 -14942,SPX,1953-07-09,24.43,24.43,24.43,24.43,910000 -14943,SPX,1953-07-08,24.5,24.5,24.5,24.5,950000 -14944,SPX,1953-07-07,24.51,24.51,24.51,24.51,1030000 -14945,SPX,1953-07-06,24.38,24.38,24.38,24.38,820000 -14946,SPX,1953-07-03,24.36,24.36,24.36,24.36,830000 -14947,SPX,1953-07-02,24.31,24.31,24.31,24.31,1030000 -14948,SPX,1953-07-01,24.24,24.24,24.24,24.24,910000 -14949,SPX,1953-06-30,24.14,24.14,24.14,24.14,820000 -14950,SPX,1953-06-29,24.14,24.14,24.14,24.14,800000 -14951,SPX,1953-06-26,24.21,24.21,24.21,24.21,830000 -14952,SPX,1953-06-25,24.19,24.19,24.19,24.19,1160000 -14953,SPX,1953-06-24,24.09,24.09,24.09,24.09,1030000 -14954,SPX,1953-06-23,24.12,24.12,24.12,24.12,1050000 -14955,SPX,1953-06-22,23.96,23.96,23.96,23.96,1030000 -14956,SPX,1953-06-19,23.84,23.84,23.84,23.84,890000 -14957,SPX,1953-06-18,23.84,23.84,23.84,23.84,1010000 -14958,SPX,1953-06-17,23.85,23.85,23.85,23.85,1150000 -14959,SPX,1953-06-16,23.55,23.55,23.55,23.55,1370000 -14960,SPX,1953-06-15,23.62,23.62,23.62,23.62,1090000 -14961,SPX,1953-06-12,23.82,23.82,23.82,23.82,920000 -14962,SPX,1953-06-11,23.75,23.75,23.75,23.75,1220000 -14963,SPX,1953-06-10,23.54,23.54,23.54,23.54,1960000 -14964,SPX,1953-06-09,23.6,23.6,23.6,23.6,2200000 -14965,SPX,1953-06-08,24.01,24.01,24.01,24.01,1000000 -14966,SPX,1953-06-05,24.09,24.09,24.09,24.09,1160000 -14967,SPX,1953-06-04,24.03,24.03,24.03,24.03,1400000 -14968,SPX,1953-06-03,24.18,24.18,24.18,24.18,1050000 -14969,SPX,1953-06-02,24.22,24.22,24.22,24.22,1450000 -14970,SPX,1953-06-01,24.15,24.15,24.15,24.15,1490000 -14971,SPX,1953-05-29,24.54,24.54,24.54,24.54,920000 -14972,SPX,1953-05-28,24.46,24.46,24.46,24.46,1240000 -14973,SPX,1953-05-27,24.64,24.64,24.64,24.64,1330000 -14974,SPX,1953-05-26,24.87,24.87,24.87,24.87,1160000 -14975,SPX,1953-05-25,24.99,24.99,24.99,24.99,1180000 -14976,SPX,1953-05-22,25.03,25.03,25.03,25.03,1350000 -14977,SPX,1953-05-21,25.06,25.06,25.06,25.06,1590000 -14978,SPX,1953-05-20,24.93,24.93,24.93,24.93,1690000 -14979,SPX,1953-05-19,24.7,24.7,24.7,24.7,1120000 -14980,SPX,1953-05-18,24.75,24.75,24.75,24.75,1080000 -14981,SPX,1953-05-15,24.84,24.84,24.84,24.84,1200000 -14982,SPX,1953-05-14,24.85,24.85,24.85,24.85,1210000 -14983,SPX,1953-05-13,24.71,24.71,24.71,24.71,1120000 -14984,SPX,1953-05-12,24.74,24.74,24.74,24.74,1080000 -14985,SPX,1953-05-11,24.91,24.91,24.91,24.91,1010000 -14986,SPX,1953-05-08,24.9,24.9,24.9,24.9,1220000 -14987,SPX,1953-05-07,24.9,24.9,24.9,24.9,1110000 -14988,SPX,1953-05-06,25.0,25.0,25.0,25.0,1110000 -14989,SPX,1953-05-05,25.03,25.03,25.03,25.03,1290000 -14990,SPX,1953-05-04,25.0,25.0,25.0,25.0,1520000 -14991,SPX,1953-05-01,24.73,24.73,24.73,24.73,1200000 -14992,SPX,1953-04-30,24.62,24.62,24.62,24.62,1140000 -14993,SPX,1953-04-29,24.68,24.68,24.68,24.68,1310000 -14994,SPX,1953-04-28,24.52,24.52,24.52,24.52,1330000 -14995,SPX,1953-04-27,24.34,24.34,24.34,24.34,1400000 -14996,SPX,1953-04-24,24.2,24.2,24.2,24.2,1780000 -14997,SPX,1953-04-23,24.19,24.19,24.19,24.19,1920000 -14998,SPX,1953-04-22,24.46,24.46,24.46,24.46,1390000 -14999,SPX,1953-04-21,24.67,24.67,24.67,24.67,1250000 -15000,SPX,1953-04-20,24.73,24.73,24.73,24.73,1520000 -15001,SPX,1953-04-17,24.62,24.62,24.62,24.62,1430000 -15002,SPX,1953-04-16,24.91,24.91,24.91,24.91,1310000 -15003,SPX,1953-04-15,24.96,24.96,24.96,24.96,1580000 -15004,SPX,1953-04-14,24.86,24.86,24.86,24.86,1480000 -15005,SPX,1953-04-13,24.77,24.77,24.77,24.77,1280000 -15006,SPX,1953-04-10,24.82,24.82,24.82,24.82,1360000 -15007,SPX,1953-04-09,24.88,24.88,24.88,24.88,1520000 -15008,SPX,1953-04-08,24.93,24.93,24.93,24.93,1860000 -15009,SPX,1953-04-07,24.71,24.71,24.71,24.71,2500000 -15010,SPX,1953-04-06,24.61,24.61,24.61,24.61,3050000 -15011,SPX,1953-04-02,25.23,25.23,25.23,25.23,1720000 -15012,SPX,1953-04-01,25.25,25.25,25.25,25.25,2240000 -15013,SPX,1953-03-31,25.29,25.29,25.29,25.29,3120000 -15014,SPX,1953-03-30,25.61,25.61,25.61,25.61,2740000 -15015,SPX,1953-03-27,25.99,25.99,25.99,25.99,1640000 -15016,SPX,1953-03-26,25.95,25.95,25.95,25.95,2000000 -15017,SPX,1953-03-25,26.1,26.1,26.1,26.1,2320000 -15018,SPX,1953-03-24,26.17,26.17,26.17,26.17,1970000 -15019,SPX,1953-03-23,26.02,26.02,26.02,26.02,1750000 -15020,SPX,1953-03-20,26.18,26.18,26.18,26.18,1730000 -15021,SPX,1953-03-19,26.22,26.22,26.22,26.22,1840000 -15022,SPX,1953-03-18,26.24,26.24,26.24,26.24,2110000 -15023,SPX,1953-03-17,26.33,26.33,26.33,26.33,2110000 -15024,SPX,1953-03-16,26.22,26.22,26.22,26.22,1770000 -15025,SPX,1953-03-13,26.18,26.18,26.18,26.18,1760000 -15026,SPX,1953-03-12,26.13,26.13,26.13,26.13,1780000 -15027,SPX,1953-03-11,26.12,26.12,26.12,26.12,1890000 -15028,SPX,1953-03-10,25.91,25.91,25.91,25.91,1530000 -15029,SPX,1953-03-09,25.83,25.83,25.83,25.83,1600000 -15030,SPX,1953-03-06,25.84,25.84,25.84,25.84,1690000 -15031,SPX,1953-03-05,25.79,25.79,25.79,25.79,1540000 -15032,SPX,1953-03-04,25.78,25.78,25.78,25.78,2010000 -15033,SPX,1953-03-03,26.0,26.0,26.0,26.0,1850000 -15034,SPX,1953-03-02,25.93,25.93,25.93,25.93,1760000 -15035,SPX,1953-02-27,25.9,25.9,25.9,25.9,1990000 -15036,SPX,1953-02-26,25.95,25.95,25.95,25.95,2290000 -15037,SPX,1953-02-25,25.91,25.91,25.91,25.91,2360000 -15038,SPX,1953-02-24,25.75,25.75,25.75,25.75,2300000 -15039,SPX,1953-02-20,25.63,25.63,25.63,25.63,1400000 -15040,SPX,1953-02-19,25.57,25.57,25.57,25.57,1390000 -15041,SPX,1953-02-18,25.48,25.48,25.48,25.48,1220000 -15042,SPX,1953-02-17,25.5,25.5,25.5,25.5,1290000 -15043,SPX,1953-02-16,25.65,25.65,25.65,25.65,1330000 -15044,SPX,1953-02-13,25.74,25.74,25.74,25.74,1350000 -15045,SPX,1953-02-11,25.64,25.64,25.64,25.64,1240000 -15046,SPX,1953-02-10,25.62,25.62,25.62,25.62,1350000 -15047,SPX,1953-02-09,25.69,25.69,25.69,25.69,1780000 -15048,SPX,1953-02-06,26.51,26.51,26.51,26.51,1870000 -15049,SPX,1953-02-05,26.15,26.15,26.15,26.15,1900000 -15050,SPX,1953-02-04,26.42,26.42,26.42,26.42,1660000 -15051,SPX,1953-02-03,26.54,26.54,26.54,26.54,1560000 -15052,SPX,1953-02-02,26.51,26.51,26.51,26.51,1890000 -15053,SPX,1953-01-30,26.38,26.38,26.38,26.38,1760000 -15054,SPX,1953-01-29,26.2,26.2,26.2,26.2,1830000 -15055,SPX,1953-01-28,26.13,26.13,26.13,26.13,1640000 -15056,SPX,1953-01-27,26.05,26.05,26.05,26.05,1550000 -15057,SPX,1953-01-26,26.02,26.02,26.02,26.02,1420000 -15058,SPX,1953-01-23,26.07,26.07,26.07,26.07,1340000 -15059,SPX,1953-01-22,26.12,26.12,26.12,26.12,1380000 -15060,SPX,1953-01-21,26.09,26.09,26.09,26.09,1300000 -15061,SPX,1953-01-20,26.14,26.14,26.14,26.14,1490000 -15062,SPX,1953-01-19,26.01,26.01,26.01,26.01,1360000 -15063,SPX,1953-01-16,26.02,26.02,26.02,26.02,1710000 -15064,SPX,1953-01-15,26.13,26.13,26.13,26.13,1450000 -15065,SPX,1953-01-14,26.08,26.08,26.08,26.08,1370000 -15066,SPX,1953-01-13,26.02,26.02,26.02,26.02,1680000 -15067,SPX,1953-01-12,25.86,25.86,25.86,25.86,1500000 -15068,SPX,1953-01-09,26.08,26.08,26.08,26.08,2080000 -15069,SPX,1953-01-08,26.33,26.33,26.33,26.33,1780000 -15070,SPX,1953-01-07,26.37,26.37,26.37,26.37,1760000 -15071,SPX,1953-01-06,26.48,26.48,26.48,26.48,2080000 -15072,SPX,1953-01-05,26.66,26.66,26.66,26.66,2130000 -15073,SPX,1953-01-02,26.54,26.54,26.54,26.54,1450000 -15074,SPX,1952-12-31,26.57,26.57,26.57,26.57,2050000 -15075,SPX,1952-12-30,26.59,26.59,26.59,26.59,2070000 -15076,SPX,1952-12-29,26.4,26.4,26.4,26.4,1820000 -15077,SPX,1952-12-26,26.25,26.25,26.25,26.25,1290000 -15078,SPX,1952-12-24,26.21,26.21,26.21,26.21,1510000 -15079,SPX,1952-12-23,26.19,26.19,26.19,26.19,2100000 -15080,SPX,1952-12-22,26.3,26.3,26.3,26.3,2100000 -15081,SPX,1952-12-19,26.15,26.15,26.15,26.15,2050000 -15082,SPX,1952-12-18,26.03,26.03,26.03,26.03,1860000 -15083,SPX,1952-12-17,26.04,26.04,26.04,26.04,1700000 -15084,SPX,1952-12-16,26.07,26.07,26.07,26.07,1980000 -15085,SPX,1952-12-15,26.04,26.04,26.04,26.04,1940000 -15086,SPX,1952-12-12,26.04,26.04,26.04,26.04,2030000 -15087,SPX,1952-12-11,25.96,25.96,25.96,25.96,1790000 -15088,SPX,1952-12-10,25.98,25.98,25.98,25.98,1880000 -15089,SPX,1952-12-09,25.93,25.93,25.93,25.93,2120000 -15090,SPX,1952-12-08,25.76,25.76,25.76,25.76,1790000 -15091,SPX,1952-12-05,25.62,25.62,25.62,25.62,1510000 -15092,SPX,1952-12-04,25.61,25.61,25.61,25.61,1570000 -15093,SPX,1952-12-03,25.71,25.71,25.71,25.71,1610000 -15094,SPX,1952-12-02,25.74,25.74,25.74,25.74,1610000 -15095,SPX,1952-12-01,25.68,25.68,25.68,25.68,2100000 -15096,SPX,1952-11-28,25.66,25.66,25.66,25.66,2160000 -15097,SPX,1952-11-26,25.52,25.52,25.52,25.52,1920000 -15098,SPX,1952-11-25,25.36,25.36,25.36,25.36,1930000 -15099,SPX,1952-11-24,25.42,25.42,25.42,25.42,2100000 -15100,SPX,1952-11-21,25.27,25.27,25.27,25.27,1760000 -15101,SPX,1952-11-20,25.28,25.28,25.28,25.28,1740000 -15102,SPX,1952-11-19,25.33,25.33,25.33,25.33,2350000 -15103,SPX,1952-11-18,25.16,25.16,25.16,25.16,2250000 -15104,SPX,1952-11-17,24.8,24.8,24.8,24.8,1490000 -15105,SPX,1952-11-14,24.75,24.75,24.75,24.75,1700000 -15106,SPX,1952-11-13,24.71,24.71,24.71,24.71,1330000 -15107,SPX,1952-11-12,24.65,24.65,24.65,24.65,1490000 -15108,SPX,1952-11-10,24.77,24.77,24.77,24.77,1360000 -15109,SPX,1952-11-07,24.78,24.78,24.78,24.78,1540000 -15110,SPX,1952-11-06,24.77,24.77,24.77,24.77,1390000 -15111,SPX,1952-11-05,24.67,24.67,24.67,24.67,2030000 -15112,SPX,1952-11-03,24.6,24.6,24.6,24.6,1670000 -15113,SPX,1952-10-31,24.52,24.52,24.52,24.52,1760000 -15114,SPX,1952-10-30,24.15,24.15,24.15,24.15,1090000 -15115,SPX,1952-10-29,24.15,24.15,24.15,24.15,1020000 -15116,SPX,1952-10-28,24.13,24.13,24.13,24.13,1080000 -15117,SPX,1952-10-27,24.09,24.09,24.09,24.09,1000000 -15118,SPX,1952-10-24,24.03,24.03,24.03,24.03,1060000 -15119,SPX,1952-10-23,23.87,23.87,23.87,23.87,1260000 -15120,SPX,1952-10-22,23.8,23.8,23.8,23.8,1160000 -15121,SPX,1952-10-21,24.07,24.07,24.07,24.07,990000 -15122,SPX,1952-10-20,24.13,24.13,24.13,24.13,1050000 -15123,SPX,1952-10-17,24.2,24.2,24.2,24.2,1360000 -15124,SPX,1952-10-16,23.91,23.91,23.91,23.91,1730000 -15125,SPX,1952-10-15,24.06,24.06,24.06,24.06,1730000 -15126,SPX,1952-10-14,24.48,24.48,24.48,24.48,1130000 -15127,SPX,1952-10-10,24.55,24.55,24.55,24.55,1070000 -15128,SPX,1952-10-09,24.57,24.57,24.57,24.57,1090000 -15129,SPX,1952-10-08,24.58,24.58,24.58,24.58,1260000 -15130,SPX,1952-10-07,24.4,24.4,24.4,24.4,950000 -15131,SPX,1952-10-06,24.44,24.44,24.44,24.44,1070000 -15132,SPX,1952-10-03,24.5,24.5,24.5,24.5,980000 -15133,SPX,1952-10-02,24.52,24.52,24.52,24.52,1040000 -15134,SPX,1952-10-01,24.48,24.48,24.48,24.48,1060000 -15135,SPX,1952-09-30,24.54,24.54,24.54,24.54,1120000 -15136,SPX,1952-09-29,24.68,24.68,24.68,24.68,970000 -15137,SPX,1952-09-26,24.73,24.73,24.73,24.73,1180000 -15138,SPX,1952-09-25,24.81,24.81,24.81,24.81,1210000 -15139,SPX,1952-09-24,24.79,24.79,24.79,24.79,1390000 -15140,SPX,1952-09-23,24.7,24.7,24.7,24.7,1240000 -15141,SPX,1952-09-22,24.59,24.59,24.59,24.59,1160000 -15142,SPX,1952-09-19,24.57,24.57,24.57,24.57,1150000 -15143,SPX,1952-09-18,24.51,24.51,24.51,24.51,1030000 -15144,SPX,1952-09-17,24.58,24.58,24.58,24.58,1000000 -15145,SPX,1952-09-16,24.53,24.53,24.53,24.53,1140000 -15146,SPX,1952-09-15,24.45,24.45,24.45,24.45,1100000 -15147,SPX,1952-09-12,24.71,24.71,24.71,24.71,1040000 -15148,SPX,1952-09-11,24.72,24.72,24.72,24.72,970000 -15149,SPX,1952-09-10,24.69,24.69,24.69,24.69,1590000 -15150,SPX,1952-09-09,24.86,24.86,24.86,24.86,1310000 -15151,SPX,1952-09-08,25.11,25.11,25.11,25.11,1170000 -15152,SPX,1952-09-05,25.21,25.21,25.21,25.21,1040000 -15153,SPX,1952-09-04,25.24,25.24,25.24,25.24,1120000 -15154,SPX,1952-09-03,25.25,25.25,25.25,25.25,1200000 -15155,SPX,1952-09-02,25.15,25.15,25.15,25.15,970000 -15156,SPX,1952-08-29,25.03,25.03,25.03,25.03,890000 -15157,SPX,1952-08-28,24.97,24.97,24.97,24.97,980000 -15158,SPX,1952-08-27,24.94,24.94,24.94,24.94,930000 -15159,SPX,1952-08-26,24.83,24.83,24.83,24.83,890000 -15160,SPX,1952-08-25,24.87,24.87,24.87,24.87,840000 -15161,SPX,1952-08-22,24.99,24.99,24.99,24.99,910000 -15162,SPX,1952-08-21,24.98,24.98,24.98,24.98,800000 -15163,SPX,1952-08-20,24.95,24.95,24.95,24.95,960000 -15164,SPX,1952-08-19,24.89,24.89,24.89,24.89,980000 -15165,SPX,1952-08-18,24.94,24.94,24.94,24.94,1090000 -15166,SPX,1952-08-15,25.2,25.2,25.2,25.2,890000 -15167,SPX,1952-08-14,25.28,25.28,25.28,25.28,930000 -15168,SPX,1952-08-13,25.28,25.28,25.28,25.28,990000 -15169,SPX,1952-08-12,25.31,25.31,25.31,25.31,1110000 -15170,SPX,1952-08-11,25.52,25.52,25.52,25.52,1160000 -15171,SPX,1952-08-08,25.55,25.55,25.55,25.55,1170000 -15172,SPX,1952-08-07,25.52,25.52,25.52,25.52,1180000 -15173,SPX,1952-08-06,25.44,25.44,25.44,25.44,1140000 -15174,SPX,1952-08-05,25.46,25.46,25.46,25.46,1050000 -15175,SPX,1952-08-04,25.43,25.43,25.43,25.43,950000 -15176,SPX,1952-08-01,25.45,25.45,25.45,25.45,1050000 -15177,SPX,1952-07-31,25.4,25.4,25.4,25.4,1230000 -15178,SPX,1952-07-30,25.37,25.37,25.37,25.37,1240000 -15179,SPX,1952-07-29,25.26,25.26,25.26,25.26,1010000 -15180,SPX,1952-07-28,25.2,25.2,25.2,25.2,1030000 -15181,SPX,1952-07-25,25.16,25.16,25.16,25.16,1130000 -15182,SPX,1952-07-24,25.24,25.24,25.24,25.24,1270000 -15183,SPX,1952-07-23,25.11,25.11,25.11,25.11,1020000 -15184,SPX,1952-07-22,25.0,25.0,25.0,25.0,910000 -15185,SPX,1952-07-21,24.95,24.95,24.95,24.95,780000 -15186,SPX,1952-07-18,24.85,24.85,24.85,24.85,1020000 -15187,SPX,1952-07-17,25.05,25.05,25.05,25.05,1010000 -15188,SPX,1952-07-16,25.16,25.16,25.16,25.16,1120000 -15189,SPX,1952-07-15,25.16,25.16,25.16,25.16,1220000 -15190,SPX,1952-07-14,25.03,25.03,25.03,25.03,1090000 -15191,SPX,1952-07-11,24.98,24.98,24.98,24.98,1040000 -15192,SPX,1952-07-10,24.81,24.81,24.81,24.81,1010000 -15193,SPX,1952-07-09,24.86,24.86,24.86,24.86,1120000 -15194,SPX,1952-07-08,24.96,24.96,24.96,24.96,850000 -15195,SPX,1952-07-07,24.97,24.97,24.97,24.97,1080000 -15196,SPX,1952-07-03,25.05,25.05,25.05,25.05,1150000 -15197,SPX,1952-07-02,25.06,25.06,25.06,25.06,1320000 -15198,SPX,1952-07-01,25.12,25.12,25.12,25.12,1450000 -15199,SPX,1952-06-30,24.96,24.96,24.96,24.96,1380000 -15200,SPX,1952-06-27,24.83,24.83,24.83,24.83,1210000 -15201,SPX,1952-06-26,24.75,24.75,24.75,24.75,1190000 -15202,SPX,1952-06-25,24.66,24.66,24.66,24.66,1230000 -15203,SPX,1952-06-24,24.6,24.6,24.6,24.6,1200000 -15204,SPX,1952-06-23,24.56,24.56,24.56,24.56,1200000 -15205,SPX,1952-06-20,24.59,24.59,24.59,24.59,1190000 -15206,SPX,1952-06-19,24.51,24.51,24.51,24.51,1320000 -15207,SPX,1952-06-18,24.43,24.43,24.43,24.43,1270000 -15208,SPX,1952-06-17,24.33,24.33,24.33,24.33,920000 -15209,SPX,1952-06-16,24.3,24.3,24.3,24.3,980000 -15210,SPX,1952-06-13,24.37,24.37,24.37,24.37,1130000 -15211,SPX,1952-06-12,24.31,24.31,24.31,24.31,1370000 -15212,SPX,1952-06-11,24.31,24.31,24.31,24.31,1190000 -15213,SPX,1952-06-10,24.23,24.23,24.23,24.23,1220000 -15214,SPX,1952-06-09,24.37,24.37,24.37,24.37,1270000 -15215,SPX,1952-06-06,24.26,24.26,24.26,24.26,1520000 -15216,SPX,1952-06-05,24.1,24.1,24.1,24.1,1410000 -15217,SPX,1952-06-04,23.95,23.95,23.95,23.95,1200000 -15218,SPX,1952-06-03,23.78,23.78,23.78,23.78,940000 -15219,SPX,1952-06-02,23.8,23.8,23.8,23.8,1190000 -15220,SPX,1952-05-29,23.86,23.86,23.86,23.86,1100000 -15221,SPX,1952-05-28,23.84,23.84,23.84,23.84,1130000 -15222,SPX,1952-05-27,23.88,23.88,23.88,23.88,1040000 -15223,SPX,1952-05-26,23.94,23.94,23.94,23.94,940000 -15224,SPX,1952-05-23,23.89,23.89,23.89,23.89,1150000 -15225,SPX,1952-05-22,23.91,23.91,23.91,23.91,1360000 -15226,SPX,1952-05-21,23.78,23.78,23.78,23.78,1210000 -15227,SPX,1952-05-20,23.74,23.74,23.74,23.74,1150000 -15228,SPX,1952-05-19,23.61,23.61,23.61,23.61,780000 -15229,SPX,1952-05-16,23.56,23.56,23.56,23.56,910000 -15230,SPX,1952-05-15,23.6,23.6,23.6,23.6,1050000 -15231,SPX,1952-05-14,23.68,23.68,23.68,23.68,950000 -15232,SPX,1952-05-13,23.78,23.78,23.78,23.78,890000 -15233,SPX,1952-05-12,23.75,23.75,23.75,23.75,800000 -15234,SPX,1952-05-09,23.84,23.84,23.84,23.84,960000 -15235,SPX,1952-05-08,23.86,23.86,23.86,23.86,1230000 -15236,SPX,1952-05-07,23.81,23.81,23.81,23.81,1120000 -15237,SPX,1952-05-06,23.67,23.67,23.67,23.67,1120000 -15238,SPX,1952-05-05,23.66,23.66,23.66,23.66,860000 -15239,SPX,1952-05-02,23.56,23.56,23.56,23.56,1300000 -15240,SPX,1952-05-01,23.17,23.17,23.17,23.17,1400000 -15241,SPX,1952-04-30,23.32,23.32,23.32,23.32,1000000 -15242,SPX,1952-04-29,23.49,23.49,23.49,23.49,1170000 -15243,SPX,1952-04-28,23.55,23.55,23.55,23.55,980000 -15244,SPX,1952-04-25,23.54,23.54,23.54,23.54,1240000 -15245,SPX,1952-04-24,23.43,23.43,23.43,23.43,1580000 -15246,SPX,1952-04-23,23.48,23.48,23.48,23.48,1090000 -15247,SPX,1952-04-22,23.58,23.58,23.58,23.58,1240000 -15248,SPX,1952-04-21,23.69,23.69,23.69,23.69,1110000 -15249,SPX,1952-04-18,23.5,23.5,23.5,23.5,1240000 -15250,SPX,1952-04-17,23.41,23.41,23.41,23.41,1620000 -15251,SPX,1952-04-16,23.58,23.58,23.58,23.58,1400000 -15252,SPX,1952-04-15,23.65,23.65,23.65,23.65,1720000 -15253,SPX,1952-04-14,23.95,23.95,23.95,23.95,1790000 -15254,SPX,1952-04-10,24.11,24.11,24.11,24.11,1130000 -15255,SPX,1952-04-09,23.94,23.94,23.94,23.94,980000 -15256,SPX,1952-04-08,23.91,23.91,23.91,23.91,1090000 -15257,SPX,1952-04-07,23.8,23.8,23.8,23.8,1230000 -15258,SPX,1952-04-04,24.02,24.02,24.02,24.02,1190000 -15259,SPX,1952-04-03,24.12,24.12,24.12,24.12,1280000 -15260,SPX,1952-04-02,24.12,24.12,24.12,24.12,1260000 -15261,SPX,1952-04-01,24.18,24.18,24.18,24.18,1720000 -15262,SPX,1952-03-31,24.37,24.37,24.37,24.37,1680000 -15263,SPX,1952-03-28,24.18,24.18,24.18,24.18,1560000 -15264,SPX,1952-03-27,23.99,23.99,23.99,23.99,1370000 -15265,SPX,1952-03-26,23.78,23.78,23.78,23.78,1030000 -15266,SPX,1952-03-25,23.79,23.79,23.79,23.79,1060000 -15267,SPX,1952-03-24,23.93,23.93,23.93,23.93,1040000 -15268,SPX,1952-03-21,23.93,23.93,23.93,23.93,1290000 -15269,SPX,1952-03-20,23.89,23.89,23.89,23.89,1240000 -15270,SPX,1952-03-19,23.82,23.82,23.82,23.82,1090000 -15271,SPX,1952-03-18,23.87,23.87,23.87,23.87,1170000 -15272,SPX,1952-03-17,23.92,23.92,23.92,23.92,1150000 -15273,SPX,1952-03-14,23.75,23.75,23.75,23.75,1350000 -15274,SPX,1952-03-13,23.75,23.75,23.75,23.75,1270000 -15275,SPX,1952-03-12,23.73,23.73,23.73,23.73,1310000 -15276,SPX,1952-03-11,23.62,23.62,23.62,23.62,1210000 -15277,SPX,1952-03-10,23.6,23.6,23.6,23.6,1170000 -15278,SPX,1952-03-07,23.72,23.72,23.72,23.72,1410000 -15279,SPX,1952-03-06,23.69,23.69,23.69,23.69,1210000 -15280,SPX,1952-03-05,23.71,23.71,23.71,23.71,1380000 -15281,SPX,1952-03-04,23.68,23.68,23.68,23.68,1570000 -15282,SPX,1952-03-03,23.29,23.29,23.29,23.29,1020000 -15283,SPX,1952-02-29,23.26,23.26,23.26,23.26,1000000 -15284,SPX,1952-02-28,23.29,23.29,23.29,23.29,1150000 -15285,SPX,1952-02-27,23.18,23.18,23.18,23.18,1260000 -15286,SPX,1952-02-26,23.15,23.15,23.15,23.15,1080000 -15287,SPX,1952-02-25,23.23,23.23,23.23,23.23,1200000 -15288,SPX,1952-02-21,23.16,23.16,23.16,23.16,1360000 -15289,SPX,1952-02-20,23.09,23.09,23.09,23.09,1970000 -15290,SPX,1952-02-19,23.36,23.36,23.36,23.36,1630000 -15291,SPX,1952-02-18,23.74,23.74,23.74,23.74,1140000 -15292,SPX,1952-02-15,23.86,23.86,23.86,23.86,1200000 -15293,SPX,1952-02-14,23.87,23.87,23.87,23.87,1340000 -15294,SPX,1952-02-13,23.92,23.92,23.92,23.92,1300000 -15295,SPX,1952-02-11,24.11,24.11,24.11,24.11,1140000 -15296,SPX,1952-02-08,24.24,24.24,24.24,24.24,1350000 -15297,SPX,1952-02-07,24.11,24.11,24.11,24.11,1170000 -15298,SPX,1952-02-06,24.18,24.18,24.18,24.18,1310000 -15299,SPX,1952-02-05,24.11,24.11,24.11,24.11,1590000 -15300,SPX,1952-02-04,24.12,24.12,24.12,24.12,1640000 -15301,SPX,1952-02-01,24.3,24.3,24.3,24.3,1350000 -15302,SPX,1952-01-31,24.14,24.14,24.14,24.14,1810000 -15303,SPX,1952-01-30,24.23,24.23,24.23,24.23,1880000 -15304,SPX,1952-01-29,24.57,24.57,24.57,24.57,1730000 -15305,SPX,1952-01-28,24.61,24.61,24.61,24.61,1590000 -15306,SPX,1952-01-25,24.55,24.55,24.55,24.55,1650000 -15307,SPX,1952-01-24,24.56,24.56,24.56,24.56,1570000 -15308,SPX,1952-01-23,24.54,24.54,24.54,24.54,1680000 -15309,SPX,1952-01-22,24.66,24.66,24.66,24.66,1920000 -15310,SPX,1952-01-21,24.46,24.46,24.46,24.46,1730000 -15311,SPX,1952-01-18,24.25,24.25,24.25,24.25,1740000 -15312,SPX,1952-01-17,24.2,24.2,24.2,24.2,1590000 -15313,SPX,1952-01-16,24.09,24.09,24.09,24.09,1430000 -15314,SPX,1952-01-15,24.06,24.06,24.06,24.06,1340000 -15315,SPX,1952-01-14,24.16,24.16,24.16,24.16,1510000 -15316,SPX,1952-01-11,23.98,23.98,23.98,23.98,1760000 -15317,SPX,1952-01-10,23.86,23.86,23.86,23.86,1520000 -15318,SPX,1952-01-09,23.74,23.74,23.74,23.74,1370000 -15319,SPX,1952-01-08,23.82,23.82,23.82,23.82,1390000 -15320,SPX,1952-01-07,23.91,23.91,23.91,23.91,1540000 -15321,SPX,1952-01-04,23.92,23.92,23.92,23.92,1480000 -15322,SPX,1952-01-03,23.88,23.88,23.88,23.88,1220000 -15323,SPX,1952-01-02,23.8,23.8,23.8,23.8,1070000 -15324,SPX,1951-12-31,23.77,23.77,23.77,23.77,1440000 -15325,SPX,1951-12-28,23.69,23.69,23.69,23.69,1470000 -15326,SPX,1951-12-27,23.65,23.65,23.65,23.65,1460000 -15327,SPX,1951-12-26,23.44,23.44,23.44,23.44,1520000 -15328,SPX,1951-12-24,23.54,23.54,23.54,23.54,680000 -15329,SPX,1951-12-21,23.51,23.51,23.51,23.51,1250000 -15330,SPX,1951-12-20,23.57,23.57,23.57,23.57,1340000 -15331,SPX,1951-12-19,23.57,23.57,23.57,23.57,1510000 -15332,SPX,1951-12-18,23.49,23.49,23.49,23.49,1290000 -15333,SPX,1951-12-17,23.41,23.41,23.41,23.41,1220000 -15334,SPX,1951-12-14,23.37,23.37,23.37,23.37,1360000 -15335,SPX,1951-12-13,23.39,23.39,23.39,23.39,1380000 -15336,SPX,1951-12-12,23.37,23.37,23.37,23.37,1280000 -15337,SPX,1951-12-11,23.3,23.3,23.3,23.3,1360000 -15338,SPX,1951-12-10,23.42,23.42,23.42,23.42,1340000 -15339,SPX,1951-12-07,23.38,23.38,23.38,23.38,1990000 -15340,SPX,1951-12-06,23.34,23.34,23.34,23.34,1840000 -15341,SPX,1951-12-05,23.07,23.07,23.07,23.07,1330000 -15342,SPX,1951-12-04,23.14,23.14,23.14,23.14,1280000 -15343,SPX,1951-12-03,23.01,23.01,23.01,23.01,1220000 -15344,SPX,1951-11-30,22.88,22.88,22.88,22.88,1530000 -15345,SPX,1951-11-29,22.67,22.67,22.67,22.67,1070000 -15346,SPX,1951-11-28,22.61,22.61,22.61,22.61,1150000 -15347,SPX,1951-11-27,22.66,22.66,22.66,22.66,1310000 -15348,SPX,1951-11-26,22.43,22.43,22.43,22.43,1180000 -15349,SPX,1951-11-23,22.4,22.4,22.4,22.4,1210000 -15350,SPX,1951-11-21,22.64,22.64,22.64,22.64,1090000 -15351,SPX,1951-11-20,22.68,22.68,22.68,22.68,1130000 -15352,SPX,1951-11-19,22.73,22.73,22.73,22.73,1030000 -15353,SPX,1951-11-16,22.82,22.82,22.82,22.82,1140000 -15354,SPX,1951-11-15,22.84,22.84,22.84,22.84,1200000 -15355,SPX,1951-11-14,22.85,22.85,22.85,22.85,1220000 -15356,SPX,1951-11-13,22.79,22.79,22.79,22.79,1160000 -15357,SPX,1951-11-09,22.75,22.75,22.75,22.75,1470000 -15358,SPX,1951-11-08,22.47,22.47,22.47,22.47,1410000 -15359,SPX,1951-11-07,22.49,22.49,22.49,22.49,1490000 -15360,SPX,1951-11-05,22.82,22.82,22.82,22.82,1130000 -15361,SPX,1951-11-02,22.93,22.93,22.93,22.93,1230000 -15362,SPX,1951-11-01,23.1,23.1,23.1,23.1,1430000 -15363,SPX,1951-10-31,22.94,22.94,22.94,22.94,1490000 -15364,SPX,1951-10-30,22.66,22.66,22.66,22.66,1530000 -15365,SPX,1951-10-29,22.69,22.69,22.69,22.69,1780000 -15366,SPX,1951-10-26,22.81,22.81,22.81,22.81,1710000 -15367,SPX,1951-10-25,22.96,22.96,22.96,22.96,1360000 -15368,SPX,1951-10-24,23.03,23.03,23.03,23.03,1670000 -15369,SPX,1951-10-23,22.84,22.84,22.84,22.84,2110000 -15370,SPX,1951-10-22,22.75,22.75,22.75,22.75,2690000 -15371,SPX,1951-10-19,23.32,23.32,23.32,23.32,1990000 -15372,SPX,1951-10-18,23.67,23.67,23.67,23.67,1450000 -15373,SPX,1951-10-17,23.69,23.69,23.69,23.69,1460000 -15374,SPX,1951-10-16,23.77,23.77,23.77,23.77,1730000 -15375,SPX,1951-10-15,23.85,23.85,23.85,23.85,1720000 -15376,SPX,1951-10-11,23.7,23.7,23.7,23.7,1760000 -15377,SPX,1951-10-10,23.61,23.61,23.61,23.61,1320000 -15378,SPX,1951-10-09,23.65,23.65,23.65,23.65,1750000 -15379,SPX,1951-10-08,23.75,23.75,23.75,23.75,1860000 -15380,SPX,1951-10-05,23.78,23.78,23.78,23.78,2080000 -15381,SPX,1951-10-04,23.72,23.72,23.72,23.72,1810000 -15382,SPX,1951-10-03,23.79,23.79,23.79,23.79,2780000 -15383,SPX,1951-10-02,23.64,23.64,23.64,23.64,1870000 -15384,SPX,1951-10-01,23.47,23.47,23.47,23.47,1330000 -15385,SPX,1951-09-28,23.26,23.26,23.26,23.26,1390000 -15386,SPX,1951-09-27,23.27,23.27,23.27,23.27,1540000 -15387,SPX,1951-09-26,23.4,23.4,23.4,23.4,1520000 -15388,SPX,1951-09-25,23.38,23.38,23.38,23.38,1740000 -15389,SPX,1951-09-24,23.3,23.3,23.3,23.3,1630000 -15390,SPX,1951-09-21,23.4,23.4,23.4,23.4,2180000 -15391,SPX,1951-09-20,23.57,23.57,23.57,23.57,2100000 -15392,SPX,1951-09-19,23.59,23.59,23.59,23.59,2070000 -15393,SPX,1951-09-18,23.59,23.59,23.59,23.59,2030000 -15394,SPX,1951-09-17,23.62,23.62,23.62,23.62,1800000 -15395,SPX,1951-09-14,23.69,23.69,23.69,23.69,2170000 -15396,SPX,1951-09-13,23.71,23.71,23.71,23.71,2350000 -15397,SPX,1951-09-12,23.6,23.6,23.6,23.6,2180000 -15398,SPX,1951-09-11,23.5,23.5,23.5,23.5,2040000 -15399,SPX,1951-09-10,23.62,23.62,23.62,23.62,2190000 -15400,SPX,1951-09-07,23.53,23.53,23.53,23.53,1970000 -15401,SPX,1951-09-06,23.47,23.47,23.47,23.47,2150000 -15402,SPX,1951-09-05,23.42,23.42,23.42,23.42,1850000 -15403,SPX,1951-09-04,23.28,23.28,23.28,23.28,1520000 -15404,SPX,1951-08-31,23.28,23.28,23.28,23.28,1530000 -15405,SPX,1951-08-30,23.24,23.24,23.24,23.24,1950000 -15406,SPX,1951-08-29,23.08,23.08,23.08,23.08,1520000 -15407,SPX,1951-08-28,22.9,22.9,22.9,22.9,1280000 -15408,SPX,1951-08-27,22.85,22.85,22.85,22.85,1080000 -15409,SPX,1951-08-24,22.88,22.88,22.88,22.88,1210000 -15410,SPX,1951-08-23,22.9,22.9,22.9,22.9,1230000 -15411,SPX,1951-08-22,22.75,22.75,22.75,22.75,1130000 -15412,SPX,1951-08-21,22.83,22.83,22.83,22.83,1400000 -15413,SPX,1951-08-20,22.93,22.93,22.93,22.93,1130000 -15414,SPX,1951-08-17,22.94,22.94,22.94,22.94,1620000 -15415,SPX,1951-08-16,22.87,22.87,22.87,22.87,1750000 -15416,SPX,1951-08-15,22.79,22.79,22.79,22.79,1340000 -15417,SPX,1951-08-14,22.7,22.7,22.7,22.7,1180000 -15418,SPX,1951-08-13,22.8,22.8,22.8,22.8,1320000 -15419,SPX,1951-08-10,22.79,22.79,22.79,22.79,1260000 -15420,SPX,1951-08-09,22.84,22.84,22.84,22.84,1500000 -15421,SPX,1951-08-08,22.93,22.93,22.93,22.93,1410000 -15422,SPX,1951-08-07,23.03,23.03,23.03,23.03,1810000 -15423,SPX,1951-08-06,23.01,23.01,23.01,23.01,1600000 -15424,SPX,1951-08-03,22.85,22.85,22.85,22.85,1570000 -15425,SPX,1951-08-02,22.82,22.82,22.82,22.82,2130000 -15426,SPX,1951-08-01,22.51,22.51,22.51,22.51,1680000 -15427,SPX,1951-07-31,22.4,22.4,22.4,22.4,1550000 -15428,SPX,1951-07-30,22.63,22.63,22.63,22.63,1600000 -15429,SPX,1951-07-27,22.53,22.53,22.53,22.53,1450000 -15430,SPX,1951-07-26,22.47,22.47,22.47,22.47,1480000 -15431,SPX,1951-07-25,22.32,22.32,22.32,22.32,1870000 -15432,SPX,1951-07-24,22.44,22.44,22.44,22.44,1740000 -15433,SPX,1951-07-23,22.1,22.1,22.1,22.1,1320000 -15434,SPX,1951-07-20,21.88,21.88,21.88,21.88,1390000 -15435,SPX,1951-07-19,21.84,21.84,21.84,21.84,1120000 -15436,SPX,1951-07-18,21.88,21.88,21.88,21.88,1370000 -15437,SPX,1951-07-17,21.92,21.92,21.92,21.92,1280000 -15438,SPX,1951-07-16,21.73,21.73,21.73,21.73,1200000 -15439,SPX,1951-07-13,21.98,21.98,21.98,21.98,1320000 -15440,SPX,1951-07-12,21.8,21.8,21.8,21.8,1050000 -15441,SPX,1951-07-11,21.68,21.68,21.68,21.68,970000 -15442,SPX,1951-07-10,21.63,21.63,21.63,21.63,990000 -15443,SPX,1951-07-09,21.73,21.73,21.73,21.73,1110000 -15444,SPX,1951-07-06,21.64,21.64,21.64,21.64,1170000 -15445,SPX,1951-07-05,21.64,21.64,21.64,21.64,1410000 -15446,SPX,1951-07-03,21.23,21.23,21.23,21.23,1250000 -15447,SPX,1951-07-02,21.1,21.1,21.1,21.1,1350000 -15448,SPX,1951-06-29,20.96,20.96,20.96,20.96,1730000 -15449,SPX,1951-06-28,21.1,21.1,21.1,21.1,1940000 -15450,SPX,1951-06-27,21.37,21.37,21.37,21.37,1360000 -15451,SPX,1951-06-26,21.3,21.3,21.3,21.3,1260000 -15452,SPX,1951-06-25,21.29,21.29,21.29,21.29,2440000 -15453,SPX,1951-06-22,21.55,21.55,21.55,21.55,1340000 -15454,SPX,1951-06-21,21.78,21.78,21.78,21.78,1100000 -15455,SPX,1951-06-20,21.91,21.91,21.91,21.91,1120000 -15456,SPX,1951-06-19,22.02,22.02,22.02,22.02,1100000 -15457,SPX,1951-06-18,22.05,22.05,22.05,22.05,1050000 -15458,SPX,1951-06-15,22.04,22.04,22.04,22.04,1370000 -15459,SPX,1951-06-14,21.84,21.84,21.84,21.84,1300000 -15460,SPX,1951-06-13,21.55,21.55,21.55,21.55,1060000 -15461,SPX,1951-06-12,21.52,21.52,21.52,21.52,1200000 -15462,SPX,1951-06-11,21.61,21.61,21.61,21.61,1220000 -15463,SPX,1951-06-08,21.49,21.49,21.49,21.49,1000000 -15464,SPX,1951-06-07,21.56,21.56,21.56,21.56,1340000 -15465,SPX,1951-06-06,21.48,21.48,21.48,21.48,1200000 -15466,SPX,1951-06-05,21.33,21.33,21.33,21.33,1180000 -15467,SPX,1951-06-04,21.24,21.24,21.24,21.24,1100000 -15468,SPX,1951-06-01,21.48,21.48,21.48,21.48,9810000 -15469,SPX,1951-05-31,21.52,21.52,21.52,21.52,1220000 -15470,SPX,1951-05-29,21.35,21.35,21.35,21.35,1190000 -15471,SPX,1951-05-28,21.21,21.21,21.21,21.21,1240000 -15472,SPX,1951-05-25,21.03,21.03,21.03,21.03,1210000 -15473,SPX,1951-05-24,21.05,21.05,21.05,21.05,2580000 -15474,SPX,1951-05-23,21.16,21.16,21.16,21.16,1540000 -15475,SPX,1951-05-22,21.36,21.36,21.36,21.36,1440000 -15476,SPX,1951-05-21,21.46,21.46,21.46,21.46,1580000 -15477,SPX,1951-05-18,21.51,21.51,21.51,21.51,1660000 -15478,SPX,1951-05-17,21.91,21.91,21.91,21.91,1370000 -15479,SPX,1951-05-16,21.69,21.69,21.69,21.69,1660000 -15480,SPX,1951-05-15,21.76,21.76,21.76,21.76,2020000 -15481,SPX,1951-05-14,22.18,22.18,22.18,22.18,1250000 -15482,SPX,1951-05-11,22.33,22.33,22.33,22.33,1640000 -15483,SPX,1951-05-10,22.51,22.51,22.51,22.51,1660000 -15484,SPX,1951-05-09,22.64,22.64,22.64,22.64,1960000 -15485,SPX,1951-05-08,22.61,22.61,22.61,22.61,1600000 -15486,SPX,1951-05-07,22.63,22.63,22.63,22.63,1580000 -15487,SPX,1951-05-04,22.77,22.77,22.77,22.77,2050000 -15488,SPX,1951-05-03,22.81,22.81,22.81,22.81,2060000 -15489,SPX,1951-05-02,22.62,22.62,22.62,22.62,1900000 -15490,SPX,1951-05-01,22.53,22.53,22.53,22.53,1760000 -15491,SPX,1951-04-30,22.43,22.43,22.43,22.43,1790000 -15492,SPX,1951-04-27,22.39,22.39,22.39,22.39,2120000 -15493,SPX,1951-04-26,22.16,22.16,22.16,22.16,1800000 -15494,SPX,1951-04-25,21.97,21.97,21.97,21.97,1520000 -15495,SPX,1951-04-24,21.96,21.96,21.96,21.96,1420000 -15496,SPX,1951-04-23,22.05,22.05,22.05,22.05,1160000 -15497,SPX,1951-04-20,22.04,22.04,22.04,22.04,940000 -15498,SPX,1951-04-19,22.04,22.04,22.04,22.04,1520000 -15499,SPX,1951-04-18,22.13,22.13,22.13,22.13,1780000 -15500,SPX,1951-04-17,22.09,22.09,22.09,22.09,1470000 -15501,SPX,1951-04-16,22.04,22.04,22.04,22.04,1730000 -15502,SPX,1951-04-13,22.09,22.09,22.09,22.09,2120000 -15503,SPX,1951-04-12,21.83,21.83,21.83,21.83,1530000 -15504,SPX,1951-04-11,21.64,21.64,21.64,21.64,1420000 -15505,SPX,1951-04-10,21.65,21.65,21.65,21.65,1280000 -15506,SPX,1951-04-09,21.68,21.68,21.68,21.68,1110000 -15507,SPX,1951-04-06,21.72,21.72,21.72,21.72,1450000 -15508,SPX,1951-04-05,21.69,21.69,21.69,21.69,1790000 -15509,SPX,1951-04-04,21.4,21.4,21.4,21.4,1300000 -15510,SPX,1951-04-03,21.26,21.26,21.26,21.26,1220000 -15511,SPX,1951-04-02,21.32,21.32,21.32,21.32,1280000 -15512,SPX,1951-03-30,21.48,21.48,21.48,21.48,1150000 -15513,SPX,1951-03-29,21.33,21.33,21.33,21.33,1300000 -15514,SPX,1951-03-28,21.26,21.26,21.26,21.26,1770000 -15515,SPX,1951-03-27,21.51,21.51,21.51,21.51,1250000 -15516,SPX,1951-03-26,21.53,21.53,21.53,21.53,1230000 -15517,SPX,1951-03-22,21.73,21.73,21.73,21.73,1290000 -15518,SPX,1951-03-21,21.64,21.64,21.64,21.64,1310000 -15519,SPX,1951-03-20,21.52,21.52,21.52,21.52,1020000 -15520,SPX,1951-03-19,21.56,21.56,21.56,21.56,1120000 -15521,SPX,1951-03-16,21.64,21.64,21.64,21.64,1660000 -15522,SPX,1951-03-15,21.29,21.29,21.29,21.29,2070000 -15523,SPX,1951-03-14,21.25,21.25,21.25,21.25,2110000 -15524,SPX,1951-03-13,21.41,21.41,21.41,21.41,2330000 -15525,SPX,1951-03-12,21.7,21.7,21.7,21.7,1640000 -15526,SPX,1951-03-09,21.95,21.95,21.95,21.95,1610000 -15527,SPX,1951-03-08,21.95,21.95,21.95,21.95,1440000 -15528,SPX,1951-03-07,21.86,21.86,21.86,21.86,1770000 -15529,SPX,1951-03-06,21.79,21.79,21.79,21.79,1490000 -15530,SPX,1951-03-05,21.79,21.79,21.79,21.79,1690000 -15531,SPX,1951-03-02,21.93,21.93,21.93,21.93,1570000 -15532,SPX,1951-03-01,21.85,21.85,21.85,21.85,1610000 -15533,SPX,1951-02-28,21.8,21.8,21.8,21.8,1640000 -15534,SPX,1951-02-27,21.76,21.76,21.76,21.76,1680000 -15535,SPX,1951-02-26,21.93,21.93,21.93,21.93,1650000 -15536,SPX,1951-02-23,21.92,21.92,21.92,21.92,1540000 -15537,SPX,1951-02-21,21.86,21.86,21.86,21.86,1670000 -15538,SPX,1951-02-20,21.79,21.79,21.79,21.79,2010000 -15539,SPX,1951-02-19,21.83,21.83,21.83,21.83,1910000 -15540,SPX,1951-02-16,22.13,22.13,22.13,22.13,1860000 -15541,SPX,1951-02-15,22.0,22.0,22.0,22.0,1700000 -15542,SPX,1951-02-14,22.12,22.12,22.12,22.12,2050000 -15543,SPX,1951-02-13,22.18,22.18,22.18,22.18,2400000 -15544,SPX,1951-02-09,22.17,22.17,22.17,22.17,2550000 -15545,SPX,1951-02-08,22.09,22.09,22.09,22.09,2120000 -15546,SPX,1951-02-07,21.99,21.99,21.99,21.99,2020000 -15547,SPX,1951-02-06,22.12,22.12,22.12,22.12,2370000 -15548,SPX,1951-02-05,22.2,22.2,22.2,22.2,2680000 -15549,SPX,1951-02-02,21.96,21.96,21.96,21.96,3030000 -15550,SPX,1951-02-01,21.77,21.77,21.77,21.77,2380000 -15551,SPX,1951-01-31,21.66,21.66,21.66,21.66,2340000 -15552,SPX,1951-01-30,21.74,21.74,21.74,21.74,2480000 -15553,SPX,1951-01-29,21.67,21.67,21.67,21.67,2630000 -15554,SPX,1951-01-26,21.26,21.26,21.26,21.26,2230000 -15555,SPX,1951-01-25,21.03,21.03,21.03,21.03,2520000 -15556,SPX,1951-01-24,21.16,21.16,21.16,21.16,1990000 -15557,SPX,1951-01-23,21.26,21.26,21.26,21.26,2080000 -15558,SPX,1951-01-22,21.18,21.18,21.18,21.18,2570000 -15559,SPX,1951-01-19,21.36,21.36,21.36,21.36,3170000 -15560,SPX,1951-01-18,21.4,21.4,21.4,21.4,3490000 -15561,SPX,1951-01-17,21.55,21.55,21.55,21.55,3880000 -15562,SPX,1951-01-16,21.46,21.46,21.46,21.46,3740000 -15563,SPX,1951-01-15,21.3,21.3,21.3,21.3,2830000 -15564,SPX,1951-01-12,21.11,21.11,21.11,21.11,2950000 -15565,SPX,1951-01-11,21.19,21.19,21.19,21.19,3490000 -15566,SPX,1951-01-10,20.85,20.85,20.85,20.85,3270000 -15567,SPX,1951-01-09,21.12,21.12,21.12,21.12,3800000 -15568,SPX,1951-01-08,21.0,21.0,21.0,21.0,2780000 -15569,SPX,1951-01-05,20.87,20.87,20.87,20.87,3390000 -15570,SPX,1951-01-04,20.87,20.87,20.87,20.87,3390000 -15571,SPX,1951-01-03,20.69,20.69,20.69,20.69,3370000 -15572,SPX,1951-01-02,20.77,20.77,20.77,20.77,3030000 -15573,SPX,1950-12-29,20.43,20.43,20.43,20.43,3440000 -15574,SPX,1950-12-28,20.38,20.38,20.38,20.38,3560000 -15575,SPX,1950-12-27,20.3,20.3,20.3,20.3,2940000 -15576,SPX,1950-12-26,19.92,19.92,19.92,19.92,2660000 -15577,SPX,1950-12-22,20.07,20.07,20.07,20.07,2720000 -15578,SPX,1950-12-21,19.98,19.98,19.98,19.98,3990000 -15579,SPX,1950-12-20,19.97,19.97,19.97,19.97,3510000 -15580,SPX,1950-12-19,19.96,19.96,19.96,19.96,3650000 -15581,SPX,1950-12-18,19.85,19.85,19.85,19.85,4500000 -15582,SPX,1950-12-15,19.33,19.33,19.33,19.33,2420000 -15583,SPX,1950-12-14,19.43,19.43,19.43,19.43,2660000 -15584,SPX,1950-12-13,19.67,19.67,19.67,19.67,2030000 -15585,SPX,1950-12-12,19.68,19.68,19.68,19.68,2140000 -15586,SPX,1950-12-11,19.72,19.72,19.72,19.72,2600000 -15587,SPX,1950-12-08,19.4,19.4,19.4,19.4,2310000 -15588,SPX,1950-12-07,19.4,19.4,19.4,19.4,1810000 -15589,SPX,1950-12-06,19.45,19.45,19.45,19.45,2010000 -15590,SPX,1950-12-05,19.31,19.31,19.31,19.31,1940000 -15591,SPX,1950-12-04,19.0,19.0,19.0,19.0,2510000 -15592,SPX,1950-12-01,19.66,19.66,19.66,19.66,1870000 -15593,SPX,1950-11-30,19.51,19.51,19.51,19.51,2080000 -15594,SPX,1950-11-29,19.37,19.37,19.37,19.37,2770000 -15595,SPX,1950-11-28,19.56,19.56,19.56,19.56,2970000 -15596,SPX,1950-11-27,20.18,20.18,20.18,20.18,1740000 -15597,SPX,1950-11-24,20.32,20.32,20.32,20.32,2620000 -15598,SPX,1950-11-22,20.16,20.16,20.16,20.16,2730000 -15599,SPX,1950-11-21,19.88,19.88,19.88,19.88,2010000 -15600,SPX,1950-11-20,19.93,19.93,19.93,19.93,2250000 -15601,SPX,1950-11-17,19.86,19.86,19.86,19.86,2130000 -15602,SPX,1950-11-16,19.72,19.72,19.72,19.72,1760000 -15603,SPX,1950-11-15,19.82,19.82,19.82,19.82,1620000 -15604,SPX,1950-11-14,19.86,19.86,19.86,19.86,1780000 -15605,SPX,1950-11-13,20.01,20.01,20.01,20.01,1630000 -15606,SPX,1950-11-10,19.94,19.94,19.94,19.94,1640000 -15607,SPX,1950-11-09,19.79,19.79,19.79,19.79,1760000 -15608,SPX,1950-11-08,19.56,19.56,19.56,19.56,1850000 -15609,SPX,1950-11-06,19.36,19.36,19.36,19.36,2580000 -15610,SPX,1950-11-03,19.85,19.85,19.85,19.85,1560000 -15611,SPX,1950-11-02,19.73,19.73,19.73,19.73,1580000 -15612,SPX,1950-11-01,19.56,19.56,19.56,19.56,1780000 -15613,SPX,1950-10-31,19.53,19.53,19.53,19.53,2010000 -15614,SPX,1950-10-30,19.61,19.61,19.61,19.61,1790000 -15615,SPX,1950-10-27,19.77,19.77,19.77,19.77,1800000 -15616,SPX,1950-10-26,19.61,19.61,19.61,19.61,3000000 -15617,SPX,1950-10-25,20.05,20.05,20.05,20.05,1930000 -15618,SPX,1950-10-24,20.08,20.08,20.08,20.08,1790000 -15619,SPX,1950-10-23,19.96,19.96,19.96,19.96,1850000 -15620,SPX,1950-10-20,19.96,19.96,19.96,19.96,1840000 -15621,SPX,1950-10-19,20.02,20.02,20.02,20.02,2250000 -15622,SPX,1950-10-18,20.01,20.01,20.01,20.01,2410000 -15623,SPX,1950-10-17,19.89,19.89,19.89,19.89,2010000 -15624,SPX,1950-10-16,19.71,19.71,19.71,19.71,1630000 -15625,SPX,1950-10-13,19.85,19.85,19.85,19.85,2030000 -15626,SPX,1950-10-11,19.86,19.86,19.86,19.86,2200000 -15627,SPX,1950-10-10,19.78,19.78,19.78,19.78,1870000 -15628,SPX,1950-10-09,20.0,20.0,20.0,20.0,2330000 -15629,SPX,1950-10-06,20.12,20.12,20.12,20.12,2360000 -15630,SPX,1950-10-05,19.89,19.89,19.89,19.89,2490000 -15631,SPX,1950-10-04,20.0,20.0,20.0,20.0,2920000 -15632,SPX,1950-10-03,19.66,19.66,19.66,19.66,2480000 -15633,SPX,1950-10-02,19.69,19.69,19.69,19.69,2200000 -15634,SPX,1950-09-29,19.45,19.45,19.45,19.45,1800000 -15635,SPX,1950-09-28,19.42,19.42,19.42,19.42,2200000 -15636,SPX,1950-09-27,19.41,19.41,19.41,19.41,2360000 -15637,SPX,1950-09-26,19.14,19.14,19.14,19.14,2280000 -15638,SPX,1950-09-25,19.42,19.42,19.42,19.42,2020000 -15639,SPX,1950-09-22,19.44,19.44,19.44,19.44,2510000 -15640,SPX,1950-09-21,19.37,19.37,19.37,19.37,1650000 -15641,SPX,1950-09-20,19.21,19.21,19.21,19.21,2100000 -15642,SPX,1950-09-19,19.31,19.31,19.31,19.31,1590000 -15643,SPX,1950-09-18,19.37,19.37,19.37,19.37,2040000 -15644,SPX,1950-09-15,19.29,19.29,19.29,19.29,2410000 -15645,SPX,1950-09-14,19.18,19.18,19.18,19.18,2350000 -15646,SPX,1950-09-13,19.09,19.09,19.09,19.09,2600000 -15647,SPX,1950-09-12,18.87,18.87,18.87,18.87,1680000 -15648,SPX,1950-09-11,18.61,18.61,18.61,18.61,1860000 -15649,SPX,1950-09-08,18.75,18.75,18.75,18.75,1960000 -15650,SPX,1950-09-07,18.59,18.59,18.59,18.59,1340000 -15651,SPX,1950-09-06,18.54,18.54,18.54,18.54,1300000 -15652,SPX,1950-09-05,18.68,18.68,18.68,18.68,1250000 -15653,SPX,1950-09-01,18.55,18.55,18.55,18.55,1290000 -15654,SPX,1950-08-31,18.42,18.42,18.42,18.42,1140000 -15655,SPX,1950-08-30,18.43,18.43,18.43,18.43,1490000 -15656,SPX,1950-08-29,18.54,18.54,18.54,18.54,1890000 -15657,SPX,1950-08-28,18.53,18.53,18.53,18.53,1300000 -15658,SPX,1950-08-25,18.54,18.54,18.54,18.54,1610000 -15659,SPX,1950-08-24,18.79,18.79,18.79,18.79,1620000 -15660,SPX,1950-08-23,18.82,18.82,18.82,18.82,1580000 -15661,SPX,1950-08-22,18.68,18.68,18.68,18.68,1550000 -15662,SPX,1950-08-21,18.7,18.7,18.7,18.7,1840000 -15663,SPX,1950-08-18,18.68,18.68,18.68,18.68,1780000 -15664,SPX,1950-08-17,18.54,18.54,18.54,18.54,2170000 -15665,SPX,1950-08-16,18.34,18.34,18.34,18.34,1770000 -15666,SPX,1950-08-15,18.32,18.32,18.32,18.32,1330000 -15667,SPX,1950-08-14,18.29,18.29,18.29,18.29,1280000 -15668,SPX,1950-08-11,18.28,18.28,18.28,18.28,1680000 -15669,SPX,1950-08-10,18.48,18.48,18.48,18.48,1870000 -15670,SPX,1950-08-09,18.61,18.61,18.61,18.61,1760000 -15671,SPX,1950-08-08,18.46,18.46,18.46,18.46,2180000 -15672,SPX,1950-08-07,18.41,18.41,18.41,18.41,1850000 -15673,SPX,1950-08-04,18.14,18.14,18.14,18.14,1600000 -15674,SPX,1950-08-03,17.99,17.99,17.99,17.99,1660000 -15675,SPX,1950-08-02,17.95,17.95,17.95,17.95,1980000 -15676,SPX,1950-08-01,18.02,18.02,18.02,18.02,1970000 -15677,SPX,1950-07-31,17.84,17.84,17.84,17.84,1590000 -15678,SPX,1950-07-28,17.69,17.69,17.69,17.69,2050000 -15679,SPX,1950-07-27,17.5,17.5,17.5,17.5,2300000 -15680,SPX,1950-07-26,17.27,17.27,17.27,17.27,2460000 -15681,SPX,1950-07-25,17.23,17.23,17.23,17.23,2770000 -15682,SPX,1950-07-24,17.48,17.48,17.48,17.48,2300000 -15683,SPX,1950-07-21,17.59,17.59,17.59,17.59,2810000 -15684,SPX,1950-07-20,17.61,17.61,17.61,17.61,3160000 -15685,SPX,1950-07-19,17.36,17.36,17.36,17.36,2430000 -15686,SPX,1950-07-18,17.06,17.06,17.06,17.06,1820000 -15687,SPX,1950-07-17,16.68,16.68,16.68,16.68,1520000 -15688,SPX,1950-07-14,16.87,16.87,16.87,16.87,1900000 -15689,SPX,1950-07-13,16.69,16.69,16.69,16.69,2660000 -15690,SPX,1950-07-12,16.87,16.87,16.87,16.87,3200000 -15691,SPX,1950-07-11,17.32,17.32,17.32,17.32,3250000 -15692,SPX,1950-07-10,17.59,17.59,17.59,17.59,1960000 -15693,SPX,1950-07-07,17.67,17.67,17.67,17.67,1870000 -15694,SPX,1950-07-06,17.91,17.91,17.91,17.91,1570000 -15695,SPX,1950-07-05,17.81,17.81,17.81,17.81,1400000 -15696,SPX,1950-07-03,17.64,17.64,17.64,17.64,1550000 -15697,SPX,1950-06-30,17.69,17.69,17.69,17.69,2660000 -15698,SPX,1950-06-29,17.44,17.44,17.44,17.44,3040000 -15699,SPX,1950-06-28,18.11,18.11,18.11,18.11,2600000 -15700,SPX,1950-06-27,17.91,17.91,17.91,17.91,4860000 -15701,SPX,1950-06-26,18.11,18.11,18.11,18.11,3950000 -15702,SPX,1950-06-23,19.14,19.14,19.14,19.14,1700000 -15703,SPX,1950-06-22,19.16,19.16,19.16,19.16,1830000 -15704,SPX,1950-06-21,19.0,19.0,19.0,19.0,1750000 -15705,SPX,1950-06-20,18.83,18.83,18.83,18.83,1470000 -15706,SPX,1950-06-19,18.92,18.92,18.92,18.92,1290000 -15707,SPX,1950-06-16,18.97,18.97,18.97,18.97,1180000 -15708,SPX,1950-06-15,18.93,18.93,18.93,18.93,1530000 -15709,SPX,1950-06-14,18.98,18.98,18.98,18.98,1650000 -15710,SPX,1950-06-13,19.25,19.25,19.25,19.25,1790000 -15711,SPX,1950-06-12,19.4,19.4,19.4,19.4,1790000 -15712,SPX,1950-06-09,19.26,19.26,19.26,19.26,2130000 -15713,SPX,1950-06-08,19.14,19.14,19.14,19.14,1780000 -15714,SPX,1950-06-07,18.93,18.93,18.93,18.93,1750000 -15715,SPX,1950-06-06,18.88,18.88,18.88,18.88,2250000 -15716,SPX,1950-06-05,18.6,18.6,18.6,18.6,1630000 -15717,SPX,1950-06-02,18.79,18.79,18.79,18.79,1450000 -15718,SPX,1950-06-01,18.77,18.77,18.77,18.77,1580000 -15719,SPX,1950-05-31,18.78,18.78,18.78,18.78,1530000 -15720,SPX,1950-05-29,18.72,18.72,18.72,18.72,1110000 -15721,SPX,1950-05-26,18.67,18.67,18.67,18.67,1330000 -15722,SPX,1950-05-25,18.69,18.69,18.69,18.69,1480000 -15723,SPX,1950-05-24,18.69,18.69,18.69,18.69,1850000 -15724,SPX,1950-05-23,18.71,18.71,18.71,18.71,1460000 -15725,SPX,1950-05-22,18.6,18.6,18.6,18.6,1620000 -15726,SPX,1950-05-19,18.68,18.68,18.68,18.68,2110000 -15727,SPX,1950-05-18,18.56,18.56,18.56,18.56,5240000 -15728,SPX,1950-05-17,18.52,18.52,18.52,18.52,2020000 -15729,SPX,1950-05-16,18.44,18.44,18.44,18.44,1730000 -15730,SPX,1950-05-15,18.26,18.26,18.26,18.26,1220000 -15731,SPX,1950-05-12,18.18,18.18,18.18,18.18,1790000 -15732,SPX,1950-05-11,18.29,18.29,18.29,18.29,1750000 -15733,SPX,1950-05-10,18.29,18.29,18.29,18.29,1880000 -15734,SPX,1950-05-09,18.27,18.27,18.27,18.27,1720000 -15735,SPX,1950-05-08,18.27,18.27,18.27,18.27,1680000 -15736,SPX,1950-05-05,18.22,18.22,18.22,18.22,1800000 -15737,SPX,1950-05-04,18.12,18.12,18.12,18.12,2150000 -15738,SPX,1950-05-03,18.27,18.27,18.27,18.27,2120000 -15739,SPX,1950-05-02,18.11,18.11,18.11,18.11,2250000 -15740,SPX,1950-05-01,18.22,18.22,18.22,18.22,2390000 -15741,SPX,1950-04-28,17.96,17.96,17.96,17.96,2190000 -15742,SPX,1950-04-27,17.86,17.86,17.86,17.86,2070000 -15743,SPX,1950-04-26,17.76,17.76,17.76,17.76,1880000 -15744,SPX,1950-04-25,17.83,17.83,17.83,17.83,1830000 -15745,SPX,1950-04-24,17.83,17.83,17.83,17.83,2310000 -15746,SPX,1950-04-21,17.96,17.96,17.96,17.96,2710000 -15747,SPX,1950-04-20,17.93,17.93,17.93,17.93,2590000 -15748,SPX,1950-04-19,18.05,18.05,18.05,18.05,2950000 -15749,SPX,1950-04-18,18.03,18.03,18.03,18.03,3320000 -15750,SPX,1950-04-17,17.88,17.88,17.88,17.88,2520000 -15751,SPX,1950-04-14,17.96,17.96,17.96,17.96,2750000 -15752,SPX,1950-04-13,17.98,17.98,17.98,17.98,2410000 -15753,SPX,1950-04-12,17.94,17.94,17.94,17.94,2010000 -15754,SPX,1950-04-11,17.75,17.75,17.75,17.75,2010000 -15755,SPX,1950-04-10,17.85,17.85,17.85,17.85,2070000 -15756,SPX,1950-04-06,17.78,17.78,17.78,17.78,2000000 -15757,SPX,1950-04-05,17.63,17.63,17.63,17.63,1430000 -15758,SPX,1950-04-04,17.55,17.55,17.55,17.55,2010000 -15759,SPX,1950-04-03,17.53,17.53,17.53,17.53,1570000 -15760,SPX,1950-03-31,17.29,17.29,17.29,17.29,1880000 -15761,SPX,1950-03-30,17.3,17.3,17.3,17.3,2370000 -15762,SPX,1950-03-29,17.44,17.44,17.44,17.44,2090000 -15763,SPX,1950-03-28,17.53,17.53,17.53,17.53,1780000 -15764,SPX,1950-03-27,17.46,17.46,17.46,17.46,1930000 -15765,SPX,1950-03-24,17.56,17.56,17.56,17.56,1570000 -15766,SPX,1950-03-23,17.56,17.56,17.56,17.56,2020000 -15767,SPX,1950-03-22,17.55,17.55,17.55,17.55,2010000 -15768,SPX,1950-03-21,17.45,17.45,17.45,17.45,1400000 -15769,SPX,1950-03-20,17.44,17.44,17.44,17.44,1430000 -15770,SPX,1950-03-17,17.45,17.45,17.45,17.45,1600000 -15771,SPX,1950-03-16,17.49,17.49,17.49,17.49,2060000 -15772,SPX,1950-03-15,17.45,17.45,17.45,17.45,1830000 -15773,SPX,1950-03-14,17.25,17.25,17.25,17.25,1140000 -15774,SPX,1950-03-13,17.12,17.12,17.12,17.12,1060000 -15775,SPX,1950-03-10,17.09,17.09,17.09,17.09,1260000 -15776,SPX,1950-03-09,17.07,17.07,17.07,17.07,1330000 -15777,SPX,1950-03-08,17.19,17.19,17.19,17.19,1360000 -15778,SPX,1950-03-07,17.2,17.2,17.2,17.2,1590000 -15779,SPX,1950-03-06,17.32,17.32,17.32,17.32,1470000 -15780,SPX,1950-03-03,17.29,17.29,17.29,17.29,1520000 -15781,SPX,1950-03-02,17.23,17.23,17.23,17.23,1340000 -15782,SPX,1950-03-01,17.24,17.24,17.24,17.24,1410000 -15783,SPX,1950-02-28,17.22,17.22,17.22,17.22,1310000 -15784,SPX,1950-02-27,17.28,17.28,17.28,17.28,1410000 -15785,SPX,1950-02-24,17.28,17.28,17.28,17.28,1710000 -15786,SPX,1950-02-23,17.21,17.21,17.21,17.21,1310000 -15787,SPX,1950-02-21,17.17,17.17,17.17,17.17,1260000 -15788,SPX,1950-02-20,17.2,17.2,17.2,17.2,1420000 -15789,SPX,1950-02-17,17.15,17.15,17.15,17.15,1940000 -15790,SPX,1950-02-16,16.99,16.99,16.99,16.99,1920000 -15791,SPX,1950-02-15,17.06,17.06,17.06,17.06,1730000 -15792,SPX,1950-02-14,17.06,17.06,17.06,17.06,2210000 -15793,SPX,1950-02-10,17.24,17.24,17.24,17.24,1790000 -15794,SPX,1950-02-09,17.28,17.28,17.28,17.28,1810000 -15795,SPX,1950-02-08,17.21,17.21,17.21,17.21,1470000 -15796,SPX,1950-02-07,17.23,17.23,17.23,17.23,1360000 -15797,SPX,1950-02-06,17.32,17.32,17.32,17.32,1490000 -15798,SPX,1950-02-03,17.29,17.29,17.29,17.29,2210000 -15799,SPX,1950-02-02,17.23,17.23,17.23,17.23,2040000 -15800,SPX,1950-02-01,17.05,17.05,17.05,17.05,1810000 -15801,SPX,1950-01-31,17.05,17.05,17.05,17.05,1690000 -15802,SPX,1950-01-30,17.02,17.02,17.02,17.02,1640000 -15803,SPX,1950-01-27,16.82,16.82,16.82,16.82,1250000 -15804,SPX,1950-01-26,16.73,16.73,16.73,16.73,1150000 -15805,SPX,1950-01-25,16.74,16.74,16.74,16.74,1700000 -15806,SPX,1950-01-24,16.86,16.86,16.86,16.86,1250000 -15807,SPX,1950-01-23,16.92,16.92,16.92,16.92,1340000 -15808,SPX,1950-01-20,16.9,16.9,16.9,16.9,1440000 -15809,SPX,1950-01-19,16.87,16.87,16.87,16.87,1170000 -15810,SPX,1950-01-18,16.85,16.85,16.85,16.85,1570000 -15811,SPX,1950-01-17,16.86,16.86,16.86,16.86,1790000 -15812,SPX,1950-01-16,16.72,16.72,16.72,16.72,1460000 -15813,SPX,1950-01-13,16.67,16.67,16.67,16.67,3330000 -15814,SPX,1950-01-12,16.76,16.76,16.76,16.76,2970000 -15815,SPX,1950-01-11,17.09,17.09,17.09,17.09,2630000 -15816,SPX,1950-01-10,17.03,17.03,17.03,17.03,2160000 -15817,SPX,1950-01-09,17.08,17.08,17.08,17.08,2520000 -15818,SPX,1950-01-06,16.98,16.98,16.98,16.98,2010000 -15819,SPX,1950-01-05,16.93,16.93,16.93,16.93,2550000 -15820,SPX,1950-01-04,16.85,16.85,16.85,16.85,1890000 -15821,SPX,1950-01-03,16.66,16.66,16.66,16.66,1260000 +index,symbol,date,open,high,low,close,volume +1,SPX,2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000 +2,SPX,2012-11-14,1374.64,1380.13,1352.5,1355.49,4109510000 +3,SPX,2012-11-13,1380.03,1388.81,1371.39,1374.53,3455550000 +4,SPX,2012-11-12,1379.86,1384.87,1377.19,1380.0,2567540000 +5,SPX,2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000 +6,SPX,2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000 +7,SPX,2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000 +8,SPX,2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000 +9,SPX,2012-11-05,1414.02,1419.9,1408.13,1417.26,2921040000 +10,SPX,2012-11-02,1427.59,1434.27,1412.91,1414.2,3732480000 +11,SPX,2012-11-01,1412.2,1428.35,1412.2,1427.59,3929890000 +12,SPX,2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000 +13,SPX,2012-10-26,1412.97,1417.09,1403.28,1411.94,3284910000 +14,SPX,2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000 +15,SPX,2012-10-24,1413.2,1420.04,1407.1,1408.75,3385970000 +16,SPX,2012-10-23,1433.74,1433.74,1407.56,1413.11,3587670000 +17,SPX,2012-10-22,1433.21,1435.46,1422.06,1433.81,3216220000 +18,SPX,2012-10-19,1457.34,1457.34,1429.85,1433.19,3875170000 +19,SPX,2012-10-18,1460.94,1464.02,1452.63,1457.34,3880030000 +20,SPX,2012-10-17,1454.22,1462.2,1453.35,1460.91,3655320000 +21,SPX,2012-10-16,1440.31,1455.51,1440.31,1454.92,3568770000 +22,SPX,2012-10-15,1428.75,1441.31,1427.24,1440.13,3483810000 +23,SPX,2012-10-12,1432.84,1438.43,1425.53,1428.59,3134750000 +24,SPX,2012-10-11,1432.82,1443.9,1432.82,1432.84,3672540000 +25,SPX,2012-10-10,1441.48,1442.52,1430.64,1432.56,3225060000 +26,SPX,2012-10-09,1455.9,1455.9,1441.18,1441.48,3216320000 +27,SPX,2012-10-08,1460.93,1460.93,1453.1,1455.88,2328720000 +28,SPX,2012-10-05,1461.4,1470.96,1456.89,1460.93,3172940000 +29,SPX,2012-10-04,1451.08,1463.14,1451.08,1461.4,3615860000 +30,SPX,2012-10-03,1446.05,1454.3,1441.99,1450.99,3531640000 +31,SPX,2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000 +32,SPX,2012-10-01,1440.9,1457.14,1440.9,1444.49,3505080000 +33,SPX,2012-09-28,1447.13,1447.13,1435.6,1440.67,3509230000 +34,SPX,2012-09-27,1433.36,1450.2,1433.36,1447.15,3150330000 +35,SPX,2012-09-26,1441.6,1441.6,1430.53,1433.32,3565380000 +36,SPX,2012-09-25,1456.94,1463.24,1441.59,1441.59,3739900000 +37,SPX,2012-09-24,1459.76,1460.72,1452.06,1456.89,3008920000 +38,SPX,2012-09-21,1460.34,1467.07,1459.51,1460.15,4833870000 +39,SPX,2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000 +40,SPX,2012-09-19,1459.5,1465.15,1457.88,1461.05,3451360000 +41,SPX,2012-09-18,1461.19,1461.47,1456.13,1459.32,3377390000 +42,SPX,2012-09-17,1465.42,1465.63,1457.55,1461.19,3482430000 +43,SPX,2012-09-14,1460.07,1474.51,1460.07,1465.77,5041990000 +44,SPX,2012-09-13,1436.56,1463.76,1435.34,1459.99,4606550000 +45,SPX,2012-09-12,1433.56,1439.15,1432.99,1436.56,3641200000 +46,SPX,2012-09-11,1429.13,1437.76,1429.13,1433.56,3509630000 +47,SPX,2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000 +48,SPX,2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000 +49,SPX,2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000 +50,SPX,2012-09-05,1404.94,1408.81,1401.25,1403.44,3389110000 +51,SPX,2012-09-04,1406.54,1409.31,1396.56,1404.94,3200310000 +52,SPX,2012-08-31,1400.07,1413.09,1398.96,1406.58,2938250000 +53,SPX,2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000 +54,SPX,2012-08-29,1409.32,1413.95,1406.57,1410.49,2571220000 +55,SPX,2012-08-28,1410.44,1413.63,1405.59,1409.3,2629090000 +56,SPX,2012-08-27,1411.13,1416.17,1409.11,1410.44,2472500000 +57,SPX,2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000 +58,SPX,2012-08-23,1413.49,1413.49,1400.5,1402.08,3008240000 +59,SPX,2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000 +60,SPX,2012-08-21,1418.13,1426.68,1410.86,1413.17,3282950000 +61,SPX,2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000 +62,SPX,2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000 +63,SPX,2012-08-16,1405.57,1417.44,1404.15,1415.51,3114100000 +64,SPX,2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000 +65,SPX,2012-08-14,1404.36,1410.03,1400.6,1403.93,2930900000 +66,SPX,2012-08-13,1405.87,1405.87,1397.32,1404.11,2499990000 +67,SPX,2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000 +68,SPX,2012-08-09,1402.26,1405.95,1398.8,1402.8,3119610000 +69,SPX,2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000 +70,SPX,2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000 +71,SPX,2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000 +72,SPX,2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000 +73,SPX,2012-08-02,1375.13,1375.13,1354.65,1365.0,4193740000 +74,SPX,2012-08-01,1379.32,1385.03,1373.35,1375.32,4440920000 +75,SPX,2012-07-31,1385.27,1387.16,1379.17,1379.32,3821570000 +76,SPX,2012-07-30,1385.94,1391.74,1381.37,1385.3,3212060000 +77,SPX,2012-07-27,1360.05,1389.19,1360.05,1385.97,4399010000 +78,SPX,2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000 +79,SPX,2012-07-25,1338.35,1343.98,1331.5,1337.89,3719170000 +80,SPX,2012-07-24,1350.52,1351.53,1329.24,1338.31,3891290000 +81,SPX,2012-07-23,1362.34,1362.34,1337.56,1350.52,3717180000 +82,SPX,2012-07-20,1376.51,1376.51,1362.19,1362.66,3925020000 +83,SPX,2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000 +84,SPX,2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000 +85,SPX,2012-07-17,1353.68,1365.36,1345.07,1363.67,3566680000 +86,SPX,2012-07-16,1356.5,1357.26,1348.51,1353.64,2862720000 +87,SPX,2012-07-13,1334.81,1357.7,1334.81,1356.78,3212930000 +88,SPX,2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000 +89,SPX,2012-07-11,1341.4,1345.0,1333.25,1341.45,3426290000 +90,SPX,2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000 +91,SPX,2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000 +92,SPX,2012-07-06,1367.09,1367.09,1348.03,1354.68,2745140000 +93,SPX,2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000 +94,SPX,2012-07-03,1365.75,1374.81,1363.53,1374.02,2116390000 +95,SPX,2012-07-02,1362.33,1366.35,1355.7,1365.51,3301650000 +96,SPX,2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000 +97,SPX,2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000 +98,SPX,2012-06-27,1320.71,1334.4,1320.71,1331.85,3286910000 +99,SPX,2012-06-26,1314.09,1324.24,1310.3,1319.99,3412940000 +100,SPX,2012-06-25,1334.9,1334.9,1309.27,1313.72,3501820000 +101,SPX,2012-06-22,1325.92,1337.82,1325.92,1335.02,5271490000 +102,SPX,2012-06-21,1355.43,1358.27,1324.41,1325.51,4094470000 +103,SPX,2012-06-20,1358.04,1361.57,1346.45,1355.69,3695700000 +104,SPX,2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000 +105,SPX,2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000 +106,SPX,2012-06-15,1329.19,1343.32,1329.19,1342.84,4401570000 +107,SPX,2012-06-14,1314.88,1333.68,1314.14,1329.1,3687720000 +108,SPX,2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000 +109,SPX,2012-06-12,1309.4,1324.31,1306.62,1324.18,3442920000 +110,SPX,2012-06-11,1325.72,1335.52,1307.73,1308.93,3537530000 +111,SPX,2012-06-08,1314.99,1325.81,1307.77,1325.66,3497190000 +112,SPX,2012-06-07,1316.15,1329.05,1312.68,1314.99,4258140000 +113,SPX,2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000 +114,SPX,2012-06-05,1277.82,1287.62,1274.16,1285.5,3403230000 +115,SPX,2012-06-04,1278.29,1282.55,1266.74,1278.18,4011960000 +116,SPX,2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000 +117,SPX,2012-05-31,1313.09,1319.74,1298.9,1310.33,4557620000 +118,SPX,2012-05-30,1331.25,1331.25,1310.76,1313.32,3534290000 +119,SPX,2012-05-29,1318.9,1334.93,1318.9,1332.42,3441640000 +120,SPX,2012-05-25,1320.81,1324.2,1314.23,1317.82,2872660000 +121,SPX,2012-05-24,1318.72,1324.14,1310.5,1320.68,3937670000 +122,SPX,2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000 +123,SPX,2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000 +124,SPX,2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000 +125,SPX,2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000 +126,SPX,2012-05-17,1324.82,1326.36,1304.86,1304.86,4664280000 +127,SPX,2012-05-16,1330.78,1341.78,1324.79,1324.8,4280420000 +128,SPX,2012-05-15,1338.36,1344.94,1328.41,1330.66,4114040000 +129,SPX,2012-05-14,1351.93,1351.93,1336.61,1338.35,3688120000 +130,SPX,2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000 +131,SPX,2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000 +132,SPX,2012-05-09,1363.2,1363.73,1343.13,1354.58,4288540000 +133,SPX,2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000 +134,SPX,2012-05-07,1368.79,1373.91,1363.94,1369.58,3559390000 +135,SPX,2012-05-04,1391.51,1391.51,1367.96,1369.1,3975140000 +136,SPX,2012-05-03,1402.32,1403.07,1388.71,1391.57,4004910000 +137,SPX,2012-05-02,1405.5,1405.5,1393.92,1402.31,3803860000 +138,SPX,2012-05-01,1397.86,1415.32,1395.73,1405.82,3807950000 +139,SPX,2012-04-30,1403.26,1403.26,1394.0,1397.91,3574010000 +140,SPX,2012-04-27,1400.19,1406.64,1397.31,1403.36,3645830000 +141,SPX,2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000 +142,SPX,2012-04-25,1372.11,1391.37,1372.11,1390.69,3998430000 +143,SPX,2012-04-24,1366.97,1375.57,1366.82,1371.97,3617100000 +144,SPX,2012-04-23,1378.53,1378.53,1358.79,1366.94,3654860000 +145,SPX,2012-04-20,1376.96,1387.4,1376.96,1378.53,3833320000 +146,SPX,2012-04-19,1385.08,1390.46,1370.3,1376.92,4180020000 +147,SPX,2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000 +148,SPX,2012-04-17,1369.57,1392.76,1369.57,1390.78,3456200000 +149,SPX,2012-04-16,1370.27,1379.66,1365.38,1369.57,3574780000 +150,SPX,2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000 +151,SPX,2012-04-12,1368.77,1388.13,1368.77,1387.57,3618280000 +152,SPX,2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000 +153,SPX,2012-04-10,1382.18,1383.01,1357.38,1358.59,4631730000 +154,SPX,2012-04-09,1397.45,1397.45,1378.24,1382.2,3468980000 +155,SPX,2012-04-05,1398.79,1401.6,1392.92,1398.08,3303740000 +156,SPX,2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000 +157,SPX,2012-04-03,1418.98,1419.0,1404.62,1413.38,3822090000 +158,SPX,2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000 +159,SPX,2012-03-30,1403.31,1410.89,1401.42,1408.47,3676890000 +160,SPX,2012-03-29,1405.39,1405.39,1391.56,1403.28,3832000000 +161,SPX,2012-03-28,1412.52,1413.65,1397.2,1405.54,3892800000 +162,SPX,2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000 +163,SPX,2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000 +164,SPX,2012-03-23,1392.78,1399.18,1386.87,1397.11,3472950000 +165,SPX,2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000 +166,SPX,2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000 +167,SPX,2012-03-20,1409.59,1409.59,1397.68,1405.52,3695280000 +168,SPX,2012-03-19,1404.17,1414.0,1402.43,1409.75,3932570000 +169,SPX,2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000 +170,SPX,2012-03-15,1394.17,1402.63,1392.78,1402.6,4271650000 +171,SPX,2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000 +172,SPX,2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000 +173,SPX,2012-03-12,1370.78,1373.04,1366.69,1371.09,3081870000 +174,SPX,2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000 +175,SPX,2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000 +176,SPX,2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000 +177,SPX,2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000 +178,SPX,2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000 +179,SPX,2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000 +180,SPX,2012-03-01,1365.9,1376.17,1365.9,1374.09,3919240000 +181,SPX,2012-02-29,1372.2,1378.04,1363.81,1365.68,4482370000 +182,SPX,2012-02-28,1367.56,1373.09,1365.97,1372.18,3579120000 +183,SPX,2012-02-27,1365.2,1371.94,1354.92,1367.59,3648890000 +184,SPX,2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000 +185,SPX,2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000 +186,SPX,2012-02-22,1362.11,1362.7,1355.53,1357.66,3633710000 +187,SPX,2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000 +188,SPX,2012-02-17,1358.06,1363.4,1357.24,1361.23,3717640000 +189,SPX,2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000 +190,SPX,2012-02-15,1350.52,1355.87,1340.8,1343.23,4080340000 +191,SPX,2012-02-14,1351.3,1351.3,1340.83,1350.5,3889520000 +192,SPX,2012-02-13,1343.06,1353.35,1343.06,1351.77,3618040000 +193,SPX,2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000 +194,SPX,2012-02-09,1349.97,1354.32,1344.63,1351.95,4209890000 +195,SPX,2012-02-08,1347.04,1351.0,1341.95,1349.96,4096730000 +196,SPX,2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000 +197,SPX,2012-02-06,1344.32,1344.36,1337.52,1344.33,3379700000 +198,SPX,2012-02-03,1326.21,1345.34,1326.21,1344.9,4608550000 +199,SPX,2012-02-02,1324.24,1329.19,1321.57,1325.54,4120920000 +200,SPX,2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000 +201,SPX,2012-01-31,1313.53,1321.41,1306.69,1312.41,4235550000 +202,SPX,2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000 +203,SPX,2012-01-27,1318.25,1320.06,1311.72,1316.33,4007380000 +204,SPX,2012-01-26,1326.28,1333.47,1313.6,1318.43,4522070000 +205,SPX,2012-01-25,1314.4,1328.3,1307.65,1326.06,4410910000 +206,SPX,2012-01-24,1315.96,1315.96,1306.06,1314.65,3693560000 +207,SPX,2012-01-23,1315.29,1322.28,1309.89,1316.0,3770910000 +208,SPX,2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000 +209,SPX,2012-01-19,1308.07,1315.49,1308.07,1314.5,4465890000 +210,SPX,2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000 +211,SPX,2012-01-17,1290.22,1303.0,1290.22,1293.67,4010490000 +212,SPX,2012-01-13,1294.82,1294.82,1277.58,1289.09,3692370000 +213,SPX,2012-01-12,1292.48,1296.82,1285.77,1295.5,4019890000 +214,SPX,2012-01-11,1292.02,1293.8,1285.41,1292.48,3968120000 +215,SPX,2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000 +216,SPX,2012-01-09,1277.83,1281.99,1274.55,1280.7,3371600000 +217,SPX,2012-01-06,1280.93,1281.84,1273.34,1277.81,3656830000 +218,SPX,2012-01-05,1277.3,1283.05,1265.26,1281.06,4315950000 +219,SPX,2012-01-04,1277.03,1278.73,1268.1,1277.3,3592580000 +220,SPX,2012-01-03,1258.86,1284.62,1258.86,1277.06,3943710000 +221,SPX,2011-12-30,1262.82,1264.12,1257.46,1257.6,2271850000 +222,SPX,2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000 +223,SPX,2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000 +224,SPX,2011-12-27,1265.02,1269.37,1262.3,1265.43,2130590000 +225,SPX,2011-12-23,1254.0,1265.42,1254.0,1265.33,2233830000 +226,SPX,2011-12-22,1243.72,1255.22,1243.72,1254.0,3492250000 +227,SPX,2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000 +228,SPX,2011-12-20,1205.72,1242.82,1205.72,1241.3,4055590000 +229,SPX,2011-12-19,1219.74,1224.57,1202.37,1205.35,3659820000 +230,SPX,2011-12-16,1216.09,1231.04,1215.2,1219.66,5345800000 +231,SPX,2011-12-15,1212.12,1225.6,1212.12,1215.75,3810340000 +232,SPX,2011-12-14,1225.73,1225.73,1209.47,1211.82,4298290000 +233,SPX,2011-12-13,1236.83,1249.86,1219.43,1225.73,4121570000 +234,SPX,2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000 +235,SPX,2011-12-09,1234.48,1258.25,1234.48,1255.19,3830610000 +236,SPX,2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000 +237,SPX,2011-12-07,1258.14,1267.06,1244.8,1261.01,4160540000 +238,SPX,2011-12-06,1257.19,1266.03,1253.03,1258.47,3734230000 +239,SPX,2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000 +240,SPX,2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000 +241,SPX,2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000 +242,SPX,2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000 +243,SPX,2011-11-29,1192.56,1203.67,1191.8,1195.19,3992650000 +244,SPX,2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000 +245,SPX,2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000 +246,SPX,2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000 +247,SPX,2011-11-22,1192.98,1196.81,1181.65,1188.04,3911710000 +248,SPX,2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000 +249,SPX,2011-11-18,1216.19,1223.51,1211.36,1215.65,3827610000 +250,SPX,2011-11-17,1236.56,1237.73,1209.43,1216.13,4596450000 +251,SPX,2011-11-16,1257.81,1259.61,1235.67,1236.91,4085010000 +252,SPX,2011-11-15,1251.7,1264.25,1244.34,1257.81,3599300000 +253,SPX,2011-11-14,1263.85,1263.85,1246.68,1251.78,3219680000 +254,SPX,2011-11-11,1240.12,1266.98,1240.12,1263.85,3357850000 +255,SPX,2011-11-10,1229.59,1246.22,1227.7,1239.7,4002760000 +256,SPX,2011-11-09,1275.18,1275.18,1226.64,1229.1,4659740000 +257,SPX,2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000 +258,SPX,2011-11-07,1253.21,1261.7,1240.75,1261.12,3429740000 +259,SPX,2011-11-04,1260.82,1260.82,1238.92,1253.23,3830650000 +260,SPX,2011-11-03,1238.25,1263.21,1234.81,1261.15,4849140000 +261,SPX,2011-11-02,1219.62,1242.48,1219.62,1237.9,4110530000 +262,SPX,2011-11-01,1251.0,1251.0,1215.42,1218.28,5645540000 +263,SPX,2011-10-31,1284.96,1284.96,1253.16,1253.3,4310210000 +264,SPX,2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000 +265,SPX,2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000 +266,SPX,2011-10-26,1229.17,1246.28,1221.06,1242.0,4873530000 +267,SPX,2011-10-25,1254.19,1254.19,1226.79,1229.05,4473970000 +268,SPX,2011-10-24,1238.72,1256.55,1238.72,1254.19,4309380000 +269,SPX,2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000 +270,SPX,2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000 +271,SPX,2011-10-19,1223.46,1229.64,1206.31,1209.88,4846390000 +272,SPX,2011-10-18,1200.75,1233.1,1191.48,1225.38,4840170000 +273,SPX,2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000 +274,SPX,2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000 +275,SPX,2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000 +276,SPX,2011-10-12,1196.19,1220.25,1196.19,1207.25,5355360000 +277,SPX,2011-10-11,1194.6,1199.24,1187.3,1195.54,4424500000 +278,SPX,2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000 +279,SPX,2011-10-07,1165.03,1171.4,1150.26,1155.46,5580380000 +280,SPX,2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000 +281,SPX,2011-10-05,1124.03,1146.07,1115.68,1144.03,2510620000 +282,SPX,2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000 +283,SPX,2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000 +284,SPX,2011-09-30,1159.93,1159.93,1131.34,1131.42,4416790000 +285,SPX,2011-09-29,1151.74,1175.87,1139.93,1160.4,5285740000 +286,SPX,2011-09-28,1175.39,1184.71,1150.4,1151.06,4787920000 +287,SPX,2011-09-27,1163.32,1195.86,1163.32,1175.38,5548130000 +288,SPX,2011-09-26,1136.91,1164.19,1131.07,1162.95,4762830000 +289,SPX,2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000 +290,SPX,2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000 +291,SPX,2011-09-21,1203.63,1206.3,1166.21,1166.76,4728550000 +292,SPX,2011-09-20,1204.5,1220.39,1201.29,1202.09,4315610000 +293,SPX,2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000 +294,SPX,2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000 +295,SPX,2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000 +296,SPX,2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000 +297,SPX,2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000 +298,SPX,2011-09-12,1153.5,1162.52,1136.07,1162.27,5168550000 +299,SPX,2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000 +300,SPX,2011-09-08,1197.98,1204.4,1183.34,1185.9,4465170000 +301,SPX,2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000 +302,SPX,2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000 +303,SPX,2011-09-02,1203.9,1203.9,1170.56,1173.97,4401740000 +304,SPX,2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000 +305,SPX,2011-08-31,1213.0,1230.71,1209.35,1218.89,5267840000 +306,SPX,2011-08-30,1209.76,1220.1,1195.77,1212.92,4572570000 +307,SPX,2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000 +308,SPX,2011-08-26,1158.85,1181.23,1135.91,1176.8,5035320000 +309,SPX,2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000 +310,SPX,2011-08-24,1162.16,1178.56,1156.3,1177.6,5315310000 +311,SPX,2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000 +312,SPX,2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000 +313,SPX,2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000 +314,SPX,2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000 +315,SPX,2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000 +316,SPX,2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000 +317,SPX,2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000 +318,SPX,2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000 +319,SPX,2011-08-11,1121.3,1186.29,1121.3,1172.64,3685050000 +320,SPX,2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000 +321,SPX,2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000 +322,SPX,2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000 +323,SPX,2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000 +324,SPX,2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000 +325,SPX,2011-08-03,1254.25,1261.2,1234.56,1260.34,6446940000 +326,SPX,2011-08-02,1286.56,1286.56,1254.03,1254.05,1674180000 +327,SPX,2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000 +328,SPX,2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000 +329,SPX,2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000 +330,SPX,2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000 +331,SPX,2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000 +332,SPX,2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000 +333,SPX,2011-07-22,1343.8,1346.1,1336.95,1345.02,3522830000 +334,SPX,2011-07-21,1325.65,1347.0,1325.65,1343.8,4837430000 +335,SPX,2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000 +336,SPX,2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000 +337,SPX,2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000 +338,SPX,2011-07-15,1308.87,1317.7,1307.52,1316.14,4242760000 +339,SPX,2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000 +340,SPX,2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000 +341,SPX,2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000 +342,SPX,2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000 +343,SPX,2011-07-08,1352.39,1352.39,1333.71,1343.8,3594360000 +344,SPX,2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000 +345,SPX,2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000 +346,SPX,2011-07-05,1339.59,1340.89,1334.3,1337.88,3722320000 +347,SPX,2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000 +348,SPX,2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000 +349,SPX,2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000 +350,SPX,2011-06-28,1280.21,1296.8,1280.21,1296.67,3681500000 +351,SPX,2011-06-27,1268.44,1284.91,1267.53,1280.1,3479070000 +352,SPX,2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000 +353,SPX,2011-06-23,1286.6,1286.6,1262.87,1283.5,4983450000 +354,SPX,2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000 +355,SPX,2011-06-21,1278.4,1297.62,1278.4,1295.52,4056150000 +356,SPX,2011-06-20,1271.5,1280.42,1267.56,1278.36,3464660000 +357,SPX,2011-06-17,1268.58,1279.82,1267.4,1271.5,4916460000 +358,SPX,2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000 +359,SPX,2011-06-15,1287.87,1287.87,1261.9,1265.42,4070500000 +360,SPX,2011-06-14,1272.22,1292.5,1272.22,1287.87,3500280000 +361,SPX,2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000 +362,SPX,2011-06-10,1288.6,1288.6,1268.28,1270.98,3846250000 +363,SPX,2011-06-09,1279.63,1294.54,1279.63,1289.0,3332510000 +364,SPX,2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000 +365,SPX,2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000 +366,SPX,2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000 +367,SPX,2011-06-03,1312.94,1312.94,1297.9,1300.16,3505030000 +368,SPX,2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000 +369,SPX,2011-06-01,1345.2,1345.2,1313.71,1314.55,4241090000 +370,SPX,2011-05-31,1331.1,1345.2,1331.1,1345.2,4696240000 +371,SPX,2011-05-27,1325.69,1334.62,1325.69,1331.1,3124560000 +372,SPX,2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000 +373,SPX,2011-05-25,1316.36,1325.86,1311.8,1320.47,4109670000 +374,SPX,2011-05-24,1317.7,1323.72,1313.87,1316.28,3846250000 +375,SPX,2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000 +376,SPX,2011-05-20,1342.0,1342.0,1330.67,1333.27,4066020000 +377,SPX,2011-05-19,1342.4,1346.82,1336.36,1343.6,3626110000 +378,SPX,2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000 +379,SPX,2011-05-17,1326.1,1330.42,1318.51,1328.98,4053970000 +380,SPX,2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000 +381,SPX,2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000 +382,SPX,2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000 +383,SPX,2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000 +384,SPX,2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000 +385,SPX,2011-05-09,1340.2,1349.44,1338.64,1346.29,4265250000 +386,SPX,2011-05-06,1340.24,1354.36,1335.58,1340.2,4223740000 +387,SPX,2011-05-05,1344.16,1348.0,1329.17,1335.1,3846250000 +388,SPX,2011-05-04,1355.9,1355.9,1341.5,1347.32,4223740000 +389,SPX,2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000 +390,SPX,2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000 +391,SPX,2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000 +392,SPX,2011-04-28,1353.86,1361.71,1353.6,1360.48,4036820000 +393,SPX,2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000 +394,SPX,2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000 +395,SPX,2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000 +396,SPX,2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000 +397,SPX,2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000 +398,SPX,2011-04-19,1305.99,1312.7,1303.97,1312.62,3886300000 +399,SPX,2011-04-18,1313.35,1313.35,1294.7,1305.14,4223740000 +400,SPX,2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000 +401,SPX,2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000 +402,SPX,2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000 +403,SPX,2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000 +404,SPX,2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000 +405,SPX,2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000 +406,SPX,2011-04-07,1334.82,1338.8,1326.56,1333.51,4005600000 +407,SPX,2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000 +408,SPX,2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000 +409,SPX,2011-04-04,1333.56,1336.74,1329.1,1332.87,4223740000 +410,SPX,2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000 +411,SPX,2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000 +412,SPX,2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000 +413,SPX,2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000 +414,SPX,2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000 +415,SPX,2011-03-25,1311.8,1319.18,1310.15,1313.8,4223740000 +416,SPX,2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000 +417,SPX,2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000 +418,SPX,2011-03-22,1298.29,1299.35,1292.7,1293.77,3576550000 +419,SPX,2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000 +420,SPX,2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000 +421,SPX,2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000 +422,SPX,2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000 +423,SPX,2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000 +424,SPX,2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000 +425,SPX,2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000 +426,SPX,2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000 +427,SPX,2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000 +428,SPX,2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000 +429,SPX,2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000 +430,SPX,2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000 +431,SPX,2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000 +432,SPX,2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000 +433,SPX,2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000 +434,SPX,2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000 +435,SPX,2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000 +436,SPX,2011-02-24,1307.09,1310.91,1294.26,1306.1,1222900000 +437,SPX,2011-02-23,1315.44,1317.91,1299.55,1307.4,1330340000 +438,SPX,2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000 +439,SPX,2011-02-18,1340.38,1344.07,1338.12,1343.01,1966450000 +440,SPX,2011-02-17,1334.37,1341.5,1331.0,1340.43,1966450000 +441,SPX,2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000 +442,SPX,2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000 +443,SPX,2011-02-14,1328.73,1332.96,1326.9,1332.32,3567040000 +444,SPX,2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000 +445,SPX,2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000 +446,SPX,2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000 +447,SPX,2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000 +448,SPX,2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000 +449,SPX,2011-02-04,1307.01,1311.0,1301.67,1310.87,3925950000 +450,SPX,2011-02-03,1302.77,1308.6,1294.83,1307.1,4370990000 +451,SPX,2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000 +452,SPX,2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000 +453,SPX,2011-01-31,1276.5,1287.17,1276.5,1286.12,4167160000 +454,SPX,2011-01-28,1299.63,1302.67,1275.1,1276.34,5618630000 +455,SPX,2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000 +456,SPX,2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000 +457,SPX,2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000 +458,SPX,2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000 +459,SPX,2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000 +460,SPX,2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000 +461,SPX,2011-01-19,1294.52,1294.6,1278.92,1281.92,4743710000 +462,SPX,2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000 +463,SPX,2011-01-14,1282.9,1293.24,1281.24,1293.24,4661590000 +464,SPX,2011-01-13,1285.78,1286.7,1280.47,1283.76,4310840000 +465,SPX,2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000 +466,SPX,2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000 +467,SPX,2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000 +468,SPX,2011-01-07,1274.41,1276.83,1261.7,1271.5,4963110000 +469,SPX,2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000 +470,SPX,2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000 +471,SPX,2011-01-04,1272.95,1274.12,1262.66,1270.2,4796420000 +472,SPX,2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000 +473,SPX,2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000 +474,SPX,2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000 +475,SPX,2010-12-29,1258.78,1262.6,1258.78,1259.78,2214380000 +476,SPX,2010-12-28,1259.1,1259.9,1256.22,1258.51,2478450000 +477,SPX,2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000 +478,SPX,2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000 +479,SPX,2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000 +480,SPX,2010-12-21,1249.43,1255.82,1249.43,1254.6,3479670000 +481,SPX,2010-12-20,1245.76,1250.2,1241.51,1247.08,3548140000 +482,SPX,2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000 +483,SPX,2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000 +484,SPX,2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000 +485,SPX,2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000 +486,SPX,2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000 +487,SPX,2010-12-10,1233.85,1240.4,1232.58,1240.4,4547310000 +488,SPX,2010-12-09,1230.14,1234.71,1226.85,1233.0,4522510000 +489,SPX,2010-12-08,1225.02,1228.93,1219.5,1228.28,4607590000 +490,SPX,2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630400 +491,SPX,2010-12-06,1223.87,1225.8,1220.67,1223.12,3527370000 +492,SPX,2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000 +493,SPX,2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000 +494,SPX,2010-12-01,1186.6,1207.61,1186.6,1206.07,4548110000 +495,SPX,2010-11-30,1182.96,1187.4,1174.14,1180.55,4284700000 +496,SPX,2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000 +497,SPX,2010-11-26,1194.16,1194.16,1186.93,1189.4,1613820000 +498,SPX,2010-11-24,1183.7,1198.62,1183.7,1198.35,3384250000 +499,SPX,2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000 +500,SPX,2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000 +501,SPX,2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000 +502,SPX,2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000 +503,SPX,2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000 +504,SPX,2010-11-16,1194.79,1194.79,1173.0,1178.34,5116380000 +505,SPX,2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000 +506,SPX,2010-11-12,1209.07,1210.5,1194.08,1199.21,4213620000 +507,SPX,2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000 +508,SPX,2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000 +509,SPX,2010-11-09,1223.59,1226.84,1208.94,1213.4,4848040000 +510,SPX,2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000 +511,SPX,2010-11-05,1221.2,1227.08,1220.29,1225.85,5637460000 +512,SPX,2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000 +513,SPX,2010-11-03,1193.79,1198.3,1183.56,1197.96,4665480000 +514,SPX,2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000 +515,SPX,2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000 +516,SPX,2010-10-29,1183.87,1185.46,1179.7,1183.26,3537880000 +517,SPX,2010-10-28,1184.47,1189.53,1177.1,1183.78,4283460000 +518,SPX,2010-10-27,1183.84,1183.84,1171.7,1182.45,4335670000 +519,SPX,2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000 +520,SPX,2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000 +521,SPX,2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000 +522,SPX,2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000 +523,SPX,2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000 +524,SPX,2010-10-19,1178.64,1178.64,1159.71,1165.9,5600120000 +525,SPX,2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000 +526,SPX,2010-10-15,1177.47,1181.2,1167.12,1176.19,5724910000 +527,SPX,2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000 +528,SPX,2010-10-13,1171.32,1184.38,1171.32,1178.1,4969410000 +529,SPX,2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000 +530,SPX,2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000 +531,SPX,2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000 +532,SPX,2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000 +533,SPX,2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000 +534,SPX,2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000 +535,SPX,2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000 +536,SPX,2010-10-01,1143.49,1150.3,1139.42,1146.24,4298910000 +537,SPX,2010-09-30,1145.97,1157.16,1136.08,1141.2,4284160000 +538,SPX,2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000 +539,SPX,2010-09-28,1142.31,1150.0,1132.09,1147.7,4025840000 +540,SPX,2010-09-27,1148.64,1149.92,1142.0,1142.16,3587860000 +541,SPX,2010-09-24,1131.69,1148.9,1131.69,1148.67,4123950000 +542,SPX,2010-09-23,1131.1,1136.77,1122.79,1124.83,3847850000 +543,SPX,2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000 +544,SPX,2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000 +545,SPX,2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000 +546,SPX,2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000 +547,SPX,2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000 +548,SPX,2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000 +549,SPX,2010-09-14,1121.16,1127.36,1115.58,1121.1,4521050000 +550,SPX,2010-09-13,1113.38,1123.87,1113.38,1121.9,4521050000 +551,SPX,2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000 +552,SPX,2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000 +553,SPX,2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000 +554,SPX,2010-09-07,1102.6,1102.6,1091.15,1091.84,3107380000 +555,SPX,2010-09-03,1093.61,1105.1,1093.61,1104.51,3534500000 +556,SPX,2010-09-02,1080.66,1090.1,1080.39,1090.1,3704210000 +557,SPX,2010-09-01,1049.72,1081.3,1049.72,1080.29,4396880000 +558,SPX,2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000 +559,SPX,2010-08-30,1062.9,1064.4,1048.79,1048.92,2917990000 +560,SPX,2010-08-27,1049.27,1065.21,1039.7,1064.59,4102460000 +561,SPX,2010-08-26,1056.28,1061.45,1045.4,1047.22,3646710000 +562,SPX,2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000 +563,SPX,2010-08-24,1063.2,1063.2,1046.68,1051.87,4436330000 +564,SPX,2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000 +565,SPX,2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000 +566,SPX,2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000 +567,SPX,2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000 +568,SPX,2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000 +569,SPX,2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000 +570,SPX,2010-08-13,1082.22,1086.25,1079.0,1079.25,3328890000 +571,SPX,2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000 +572,SPX,2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000 +573,SPX,2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000 +574,SPX,2010-08-09,1122.8,1129.24,1120.91,1127.79,3191630000 +575,SPX,2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000 +576,SPX,2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000 +577,SPX,2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000 +578,SPX,2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000 +579,SPX,2010-08-02,1107.53,1127.3,1107.53,1125.86,4144180000 +580,SPX,2010-07-30,1098.44,1106.44,1088.01,1101.6,4006450000 +581,SPX,2010-07-29,1108.07,1115.9,1092.82,1101.53,4612420000 +582,SPX,2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000 +583,SPX,2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000 +584,SPX,2010-07-26,1102.89,1115.01,1101.3,1115.01,4009650000 +585,SPX,2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000 +586,SPX,2010-07-22,1072.14,1097.5,1072.14,1093.67,4826900000 +587,SPX,2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000 +588,SPX,2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000 +589,SPX,2010-07-19,1066.85,1074.7,1061.11,1071.25,4089500000 +590,SPX,2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000 +591,SPX,2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000 +592,SPX,2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000 +593,SPX,2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000 +594,SPX,2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000 +595,SPX,2010-07-09,1070.5,1078.16,1068.1,1077.96,3506570000 +596,SPX,2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000 +597,SPX,2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000 +598,SPX,2010-07-06,1028.09,1042.5,1018.35,1028.06,4691240000 +599,SPX,2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000 +600,SPX,2010-07-01,1031.1,1033.58,1010.91,1027.37,6435770000 +601,SPX,2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000 +602,SPX,2010-06-29,1071.1,1071.1,1035.18,1041.24,6136700000 +603,SPX,2010-06-28,1077.5,1082.6,1071.45,1074.57,3896410000 +604,SPX,2010-06-25,1075.1,1083.56,1067.89,1076.76,5128840000 +605,SPX,2010-06-24,1090.93,1090.93,1071.6,1073.69,4814830000 +606,SPX,2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000 +607,SPX,2010-06-22,1113.9,1118.5,1094.18,1095.31,4514380000 +608,SPX,2010-06-21,1122.79,1131.23,1108.24,1113.2,4514360000 +609,SPX,2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000 +610,SPX,2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000 +611,SPX,2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000 +612,SPX,2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000 +613,SPX,2010-06-14,1095.0,1105.91,1089.03,1089.63,4425830000 +614,SPX,2010-06-11,1082.65,1092.25,1077.12,1091.6,4059280000 +615,SPX,2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000 +616,SPX,2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000 +617,SPX,2010-06-08,1050.81,1063.15,1042.17,1062.0,6192750000 +618,SPX,2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000 +619,SPX,2010-06-04,1098.43,1098.43,1060.5,1064.88,6180580000 +620,SPX,2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000 +621,SPX,2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000 +622,SPX,2010-06-01,1087.3,1094.77,1069.89,1070.71,5271480000 +623,SPX,2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000 +624,SPX,2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000 +625,SPX,2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000 +626,SPX,2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000 +627,SPX,2010-05-24,1084.78,1089.95,1072.7,1073.65,5224040000 +628,SPX,2010-05-21,1067.26,1090.16,1055.9,1087.69,5452130000 +629,SPX,2010-05-20,1107.34,1107.34,1071.58,1071.59,8328569600 +630,SPX,2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000 +631,SPX,2010-05-18,1138.78,1148.66,1117.2,1120.8,6170840000 +632,SPX,2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000 +633,SPX,2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000 +634,SPX,2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000 +635,SPX,2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000 +636,SPX,2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000 +637,SPX,2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000 +638,SPX,2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910400 +639,SPX,2010-05-06,1164.38,1167.58,1065.79,1128.15,10617809600 +640,SPX,2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000 +641,SPX,2010-05-04,1197.5,1197.5,1168.12,1173.6,6594720000 +642,SPX,2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000 +643,SPX,2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000 +644,SPX,2010-04-29,1193.3,1209.36,1193.3,1206.78,6059410000 +645,SPX,2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000 +646,SPX,2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000 +647,SPX,2010-04-26,1217.07,1219.8,1211.07,1212.05,5647760000 +648,SPX,2010-04-23,1207.87,1217.28,1205.1,1217.28,5326060000 +649,SPX,2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000 +650,SPX,2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000 +651,SPX,2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000 +652,SPX,2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000 +653,SPX,2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470400 +654,SPX,2010-04-15,1210.77,1213.92,1208.5,1211.67,5995330000 +655,SPX,2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000 +656,SPX,2010-04-13,1195.94,1199.04,1188.82,1197.3,5403580000 +657,SPX,2010-04-12,1194.94,1199.2,1194.71,1196.48,4607090000 +658,SPX,2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000 +659,SPX,2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000 +660,SPX,2010-04-07,1188.23,1189.6,1177.25,1182.45,5101430000 +661,SPX,2010-04-06,1186.01,1191.8,1182.77,1189.44,4086180000 +662,SPX,2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000 +663,SPX,2010-04-01,1171.23,1181.43,1170.69,1178.1,4006870000 +664,SPX,2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000 +665,SPX,2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000 +666,SPX,2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000 +667,SPX,2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000 +668,SPX,2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000 +669,SPX,2010-03-24,1172.7,1173.04,1166.01,1167.72,4705750000 +670,SPX,2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000 +671,SPX,2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000 +672,SPX,2010-03-19,1166.68,1169.2,1155.33,1159.9,5212410000 +673,SPX,2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000 +674,SPX,2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000 +675,SPX,2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000 +676,SPX,2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000 +677,SPX,2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000 +678,SPX,2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000 +679,SPX,2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000 +680,SPX,2010-03-09,1137.56,1145.37,1134.9,1140.45,5185570000 +681,SPX,2010-03-08,1138.4,1141.05,1136.77,1138.5,3774680000 +682,SPX,2010-03-05,1125.12,1139.38,1125.12,1138.7,4133000000 +683,SPX,2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000 +684,SPX,2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000 +685,SPX,2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000 +686,SPX,2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000 +687,SPX,2010-02-26,1103.1,1107.24,1097.56,1104.49,3945190000 +688,SPX,2010-02-25,1101.24,1103.5,1086.02,1102.94,4521130000 +689,SPX,2010-02-24,1095.89,1106.42,1095.5,1105.24,4168360000 +690,SPX,2010-02-23,1107.49,1108.58,1092.18,1094.6,4521050000 +691,SPX,2010-02-22,1110.0,1112.29,1105.38,1108.01,3814440000 +692,SPX,2010-02-19,1105.49,1112.42,1100.8,1109.17,3944280000 +693,SPX,2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000 +694,SPX,2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000 +695,SPX,2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000 +696,SPX,2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000 +697,SPX,2010-02-11,1067.1,1080.04,1060.59,1078.47,4400870000 +698,SPX,2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000 +699,SPX,2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000 +700,SPX,2010-02-08,1065.51,1071.2,1056.51,1056.74,4089820000 +701,SPX,2010-02-05,1064.12,1067.13,1044.5,1066.19,6438900000 +702,SPX,2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000 +703,SPX,2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000 +704,SPX,2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000 +705,SPX,2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000 +706,SPX,2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000 +707,SPX,2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000 +708,SPX,2010-01-27,1091.94,1099.51,1083.11,1097.5,5319120000 +709,SPX,2010-01-26,1095.8,1103.69,1089.86,1092.17,4731910000 +710,SPX,2010-01-25,1092.4,1102.97,1092.4,1096.78,4481390000 +711,SPX,2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000 +712,SPX,2010-01-21,1138.68,1141.58,1114.84,1116.48,6874289600 +713,SPX,2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000 +714,SPX,2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000 +715,SPX,2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000 +716,SPX,2010-01-14,1145.68,1150.41,1143.8,1148.46,3915200000 +717,SPX,2010-01-13,1137.31,1148.4,1133.18,1145.68,4170360000 +718,SPX,2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000 +719,SPX,2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000 +720,SPX,2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000 +721,SPX,2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000 +722,SPX,2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000 +723,SPX,2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000 +724,SPX,2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000 +725,SPX,2009-12-31,1126.6,1127.64,1114.81,1115.1,2076990000 +726,SPX,2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000 +727,SPX,2009-12-29,1128.55,1130.38,1126.08,1126.2,2491020000 +728,SPX,2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000 +729,SPX,2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000 +730,SPX,2009-12-23,1118.84,1121.58,1116.0,1120.59,3166870000 +731,SPX,2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000 +732,SPX,2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000 +733,SPX,2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000 +734,SPX,2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070400 +735,SPX,2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000 +736,SPX,2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000 +737,SPX,2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000 +738,SPX,2009-12-11,1103.96,1108.5,1101.34,1106.41,3791090000 +739,SPX,2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000 +740,SPX,2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000 +741,SPX,2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000 +742,SPX,2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000 +743,SPX,2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000 +744,SPX,2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000 +745,SPX,2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000 +746,SPX,2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000 +747,SPX,2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000 +748,SPX,2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000 +749,SPX,2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000 +750,SPX,2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000 +751,SPX,2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000 +752,SPX,2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000 +753,SPX,2009-11-19,1106.44,1106.44,1088.4,1094.9,4178030000 +754,SPX,2009-11-18,1109.44,1111.1,1102.7,1109.8,4293340000 +755,SPX,2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000 +756,SPX,2009-11-16,1094.13,1113.69,1094.13,1109.3,4565850000 +757,SPX,2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000 +758,SPX,2009-11-12,1098.31,1101.97,1084.9,1087.24,4160250000 +759,SPX,2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000 +760,SPX,2009-11-10,1091.86,1096.42,1087.4,1093.01,4394770000 +761,SPX,2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000 +762,SPX,2009-11-06,1064.95,1071.48,1059.32,1069.3,4277130000 +763,SPX,2009-11-05,1047.3,1066.65,1047.3,1066.63,4848350000 +764,SPX,2009-11-04,1047.14,1061.0,1045.15,1046.5,5635510000 +765,SPX,2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000 +766,SPX,2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000 +767,SPX,2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000 +768,SPX,2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000 +769,SPX,2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000 +770,SPX,2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000 +771,SPX,2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000 +772,SPX,2009-10-23,1095.62,1095.83,1075.49,1079.6,4767460000 +773,SPX,2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000 +774,SPX,2009-10-21,1090.36,1101.36,1080.77,1081.4,5616290000 +775,SPX,2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000 +776,SPX,2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000 +777,SPX,2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000 +778,SPX,2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000 +779,SPX,2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000 +780,SPX,2009-10-13,1074.96,1075.3,1066.71,1073.19,4320480000 +781,SPX,2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000 +782,SPX,2009-10-09,1065.28,1071.51,1063.0,1071.49,3763780000 +783,SPX,2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000 +784,SPX,2009-10-07,1053.65,1058.02,1050.1,1057.58,4238220000 +785,SPX,2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000 +786,SPX,2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000 +787,SPX,2009-10-02,1029.71,1030.6,1019.95,1025.21,5583240000 +788,SPX,2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000 +789,SPX,2009-09-30,1061.02,1063.4,1046.47,1057.08,5998860000 +790,SPX,2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000 +791,SPX,2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000 +792,SPX,2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000 +793,SPX,2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000 +794,SPX,2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000 +795,SPX,2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000 +796,SPX,2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000 +797,SPX,2009-09-18,1066.6,1071.52,1064.27,1068.3,5607970000 +798,SPX,2009-09-17,1067.87,1074.77,1061.2,1065.49,6668110000 +799,SPX,2009-09-16,1053.99,1068.76,1052.87,1068.76,6793529600 +800,SPX,2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000 +801,SPX,2009-09-14,1040.15,1049.74,1035.0,1049.34,4979610000 +802,SPX,2009-09-11,1043.92,1048.18,1038.4,1042.73,4922600000 +803,SPX,2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000 +804,SPX,2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000 +805,SPX,2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000 +806,SPX,2009-09-04,1003.84,1016.48,1001.65,1016.4,4097370000 +807,SPX,2009-09-03,996.12,1003.43,992.25,1003.24,4624280000 +808,SPX,2009-09-02,996.07,1000.34,991.97,994.75,5842730000 +809,SPX,2009-09-01,1019.52,1028.45,996.28,998.04,6862360000 +810,SPX,2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000 +811,SPX,2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000 +812,SPX,2009-08-27,1027.81,1033.33,1016.2,1030.98,5785880000 +813,SPX,2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000 +814,SPX,2009-08-25,1026.63,1037.75,1026.21,1028.0,5768740000 +815,SPX,2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000 +816,SPX,2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000 +817,SPX,2009-08-20,996.41,1008.92,996.39,1007.37,4893160000 +818,SPX,2009-08-19,986.88,999.61,980.62,996.46,4257000000 +819,SPX,2009-08-18,980.62,991.2,980.62,989.67,4198970000 +820,SPX,2009-08-17,998.18,998.18,978.51,979.73,4088570000 +821,SPX,2009-08-14,1012.23,1012.6,994.6,1004.09,4940750000 +822,SPX,2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000 +823,SPX,2009-08-12,994.0,1012.78,993.36,1005.81,5498170000 +824,SPX,2009-08-11,1005.77,1005.77,992.4,994.35,5773160000 +825,SPX,2009-08-10,1008.89,1010.12,1000.99,1007.1,5406080000 +826,SPX,2009-08-07,999.83,1018.0,999.83,1010.48,6827089600 +827,SPX,2009-08-06,1004.06,1008.0,992.49,997.08,6753380000 +828,SPX,2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000 +829,SPX,2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000 +830,SPX,2009-08-03,990.22,1003.61,990.22,1002.63,5603440000 +831,SPX,2009-07-31,986.8,993.18,982.85,987.48,5139070000 +832,SPX,2009-07-30,976.01,996.68,976.01,986.75,6035180000 +833,SPX,2009-07-29,977.66,977.76,968.65,975.15,5178770000 +834,SPX,2009-07-28,981.48,982.35,969.35,979.62,5490350000 +835,SPX,2009-07-27,978.63,982.49,972.29,982.18,4631290000 +836,SPX,2009-07-24,972.16,979.79,965.95,979.26,4458300000 +837,SPX,2009-07-23,954.07,979.42,953.27,976.29,5761650000 +838,SPX,2009-07-22,953.4,959.83,947.75,954.07,4634100000 +839,SPX,2009-07-21,951.97,956.53,943.22,954.58,5309300000 +840,SPX,2009-07-20,942.07,951.62,940.99,951.13,4853150000 +841,SPX,2009-07-17,940.56,941.89,934.65,940.38,5141380000 +842,SPX,2009-07-16,930.17,943.96,927.45,940.74,4898640000 +843,SPX,2009-07-15,910.15,933.95,910.15,932.68,5238830000 +844,SPX,2009-07-14,900.77,905.84,896.5,905.84,4149030000 +845,SPX,2009-07-13,879.57,901.05,875.32,901.05,4499440000 +846,SPX,2009-07-10,880.03,883.57,872.81,879.13,3912080000 +847,SPX,2009-07-09,881.28,887.86,878.45,882.68,4347170000 +848,SPX,2009-07-08,881.9,886.8,869.32,879.56,5721780000 +849,SPX,2009-07-07,898.6,898.6,879.93,881.03,4673300000 +850,SPX,2009-07-06,894.27,898.72,886.36,898.72,4712580000 +851,SPX,2009-07-02,921.24,921.24,896.42,896.42,3931000000 +852,SPX,2009-07-01,920.82,931.92,920.82,923.33,3919400000 +853,SPX,2009-06-30,927.15,930.01,912.86,919.32,4627570000 +854,SPX,2009-06-29,919.86,927.99,916.18,927.23,4211760000 +855,SPX,2009-06-26,918.84,922.0,913.03,918.9,6076660000 +856,SPX,2009-06-25,899.45,921.42,896.27,920.26,4911240000 +857,SPX,2009-06-24,896.31,910.85,896.31,900.94,4636720000 +858,SPX,2009-06-23,893.46,898.69,888.86,895.1,5071020000 +859,SPX,2009-06-22,918.13,918.13,893.04,893.04,4903940000 +860,SPX,2009-06-19,919.96,927.09,915.8,921.23,5713390000 +861,SPX,2009-06-18,910.86,921.93,907.94,918.37,4684010000 +862,SPX,2009-06-17,911.89,918.44,903.78,910.71,5523650000 +863,SPX,2009-06-16,925.6,928.0,911.6,911.97,4951200000 +864,SPX,2009-06-15,942.45,942.45,919.65,923.72,4697880000 +865,SPX,2009-06-12,943.44,946.3,935.66,946.21,4528120000 +866,SPX,2009-06-11,939.04,956.23,939.04,944.89,5500840000 +867,SPX,2009-06-10,942.73,949.77,927.97,939.15,5379420000 +868,SPX,2009-06-09,940.35,946.92,936.15,942.43,4439950000 +869,SPX,2009-06-08,938.12,946.33,926.44,939.14,4483430000 +870,SPX,2009-06-05,945.67,951.69,934.13,940.09,5277910000 +871,SPX,2009-06-04,932.49,942.47,929.32,942.46,5352890000 +872,SPX,2009-06-03,942.51,942.51,923.85,931.76,5323770000 +873,SPX,2009-06-02,942.87,949.38,938.46,944.74,5987340000 +874,SPX,2009-06-01,923.26,947.77,923.26,942.87,6370440000 +875,SPX,2009-05-29,907.02,920.02,903.56,919.14,6050420000 +876,SPX,2009-05-28,892.96,909.45,887.6,906.83,5738980000 +877,SPX,2009-05-27,909.95,913.84,891.87,893.06,5698800000 +878,SPX,2009-05-26,887.0,911.76,881.46,910.33,5667050000 +879,SPX,2009-05-22,888.68,896.65,883.75,887.0,5155320000 +880,SPX,2009-05-21,900.42,900.42,879.61,888.33,6019840000 +881,SPX,2009-05-20,908.62,924.6,901.37,903.47,8205060000 +882,SPX,2009-05-19,909.67,916.39,905.22,908.13,6616270000 +883,SPX,2009-05-18,886.07,910.0,886.07,909.71,5702150000 +884,SPX,2009-05-15,892.76,896.97,878.94,882.88,5439720000 +885,SPX,2009-05-14,884.24,898.36,882.52,893.07,6134870000 +886,SPX,2009-05-13,905.4,905.4,882.8,883.92,7091820000 +887,SPX,2009-05-12,910.52,915.57,896.46,908.35,6871750400 +888,SPX,2009-05-11,922.99,922.99,908.68,909.24,6150600000 +889,SPX,2009-05-08,909.03,930.17,909.03,929.23,8163280000 +890,SPX,2009-05-07,919.58,929.58,901.36,907.39,9120100000 +891,SPX,2009-05-06,903.95,920.28,903.95,919.53,8555040000 +892,SPX,2009-05-05,906.1,907.7,897.34,903.8,6882860000 +893,SPX,2009-05-04,879.21,907.85,879.21,907.24,7038840000 +894,SPX,2009-05-01,872.74,880.48,866.1,877.52,5312170000 +895,SPX,2009-04-30,876.59,888.7,868.51,872.81,6862540000 +896,SPX,2009-04-29,856.85,882.06,856.85,873.64,6101620000 +897,SPX,2009-04-28,854.48,864.48,847.12,855.16,6328000000 +898,SPX,2009-04-27,862.82,868.83,854.65,857.51,5613460000 +899,SPX,2009-04-24,853.91,871.8,853.91,866.23,7114440000 +900,SPX,2009-04-23,844.62,852.87,835.45,851.92,6563100000 +901,SPX,2009-04-22,847.26,861.78,840.57,843.55,7327860000 +902,SPX,2009-04-21,831.25,850.09,826.83,850.08,7436489600 +903,SPX,2009-04-20,868.27,868.27,832.39,832.39,6973960000 +904,SPX,2009-04-17,865.18,875.63,860.87,869.6,7352009600 +905,SPX,2009-04-16,854.54,870.35,847.04,865.3,6598670000 +906,SPX,2009-04-15,839.44,852.93,835.58,852.06,6241100000 +907,SPX,2009-04-14,856.88,856.88,840.25,841.5,7569840000 +908,SPX,2009-04-13,855.33,864.31,845.35,858.73,6434890000 +909,SPX,2009-04-09,829.29,856.91,829.29,856.56,7600710400 +910,SPX,2009-04-08,816.76,828.42,814.84,825.16,5938460000 +911,SPX,2009-04-07,834.12,834.12,814.53,815.55,5155580000 +912,SPX,2009-04-06,839.75,839.75,822.79,835.48,6210000000 +913,SPX,2009-04-03,835.13,842.5,826.7,842.5,5855640000 +914,SPX,2009-04-02,814.53,845.61,814.53,834.38,7542809600 +915,SPX,2009-04-01,793.59,813.62,783.32,811.08,6034140000 +916,SPX,2009-03-31,790.88,810.48,790.88,797.87,6089100000 +917,SPX,2009-03-30,809.07,809.07,779.81,787.53,5912660000 +918,SPX,2009-03-27,828.68,828.68,813.43,815.94,5600210000 +919,SPX,2009-03-26,814.06,832.98,814.06,832.86,6992960000 +920,SPX,2009-03-25,806.81,826.78,791.37,813.88,7687180000 +921,SPX,2009-03-24,820.6,823.65,805.48,806.12,6767980000 +922,SPX,2009-03-23,772.31,823.37,772.31,822.92,7715769600 +923,SPX,2009-03-20,784.58,788.91,766.2,768.54,7643720000 +924,SPX,2009-03-19,797.92,803.24,781.82,784.04,9033870400 +925,SPX,2009-03-18,776.01,803.04,765.64,794.35,9098449600 +926,SPX,2009-03-17,753.88,778.12,749.93,778.12,6156800000 +927,SPX,2009-03-16,758.84,774.53,753.37,753.89,7883540000 +928,SPX,2009-03-13,751.97,758.29,742.46,756.55,6787089600 +929,SPX,2009-03-12,720.89,752.63,714.76,750.74,7326630400 +930,SPX,2009-03-11,719.59,731.92,713.85,721.36,7287809600 +931,SPX,2009-03-10,679.28,719.6,679.28,719.6,8618329600 +932,SPX,2009-03-09,680.76,695.27,672.88,676.53,7277320000 +933,SPX,2009-03-06,684.04,699.09,666.79,683.38,7331830400 +934,SPX,2009-03-05,708.27,708.27,677.93,682.55,7507249600 +935,SPX,2009-03-04,698.6,724.12,698.6,712.87,7673620000 +936,SPX,2009-03-03,704.44,711.67,692.3,696.33,7583230400 +937,SPX,2009-03-02,729.57,729.57,699.7,700.82,7868289600 +938,SPX,2009-02-27,749.93,751.27,734.52,735.09,8926480000 +939,SPX,2009-02-26,765.76,779.42,751.75,752.83,7599969600 +940,SPX,2009-02-25,770.64,780.12,752.89,764.9,7483640000 +941,SPX,2009-02-24,744.69,775.49,744.69,773.14,7234489600 +942,SPX,2009-02-23,773.25,777.85,742.37,743.33,6509300000 +943,SPX,2009-02-20,775.87,778.69,754.25,770.05,8210590400 +944,SPX,2009-02-19,787.91,797.58,777.03,778.94,5746940000 +945,SPX,2009-02-18,791.06,796.17,780.43,788.42,5740710000 +946,SPX,2009-02-17,818.61,818.61,789.17,789.17,5907820000 +947,SPX,2009-02-13,833.95,839.43,825.21,826.84,5296650000 +948,SPX,2009-02-12,829.91,835.48,808.06,835.19,6476460000 +949,SPX,2009-02-11,827.41,838.22,822.3,833.74,5926460000 +950,SPX,2009-02-10,866.87,868.05,822.99,827.16,6770169600 +951,SPX,2009-02-09,868.24,875.01,861.65,869.89,5574370000 +952,SPX,2009-02-06,846.09,870.75,845.42,868.6,6484100000 +953,SPX,2009-02-05,831.75,850.55,819.91,845.85,6624030000 +954,SPX,2009-02-04,837.77,851.85,829.18,832.23,6420450000 +955,SPX,2009-02-03,825.69,842.6,821.98,838.51,5886310000 +956,SPX,2009-02-02,823.09,830.78,812.87,825.44,5673270000 +957,SPX,2009-01-30,845.69,851.66,821.67,825.88,5350580000 +958,SPX,2009-01-29,868.89,868.89,844.15,845.14,5067060000 +959,SPX,2009-01-28,845.73,877.86,845.73,874.09,6199180000 +960,SPX,2009-01-27,837.3,850.45,835.4,845.71,5353260000 +961,SPX,2009-01-26,832.5,852.53,827.69,836.57,6039940000 +962,SPX,2009-01-23,822.16,838.61,806.07,831.95,5832160000 +963,SPX,2009-01-22,839.74,839.74,811.29,827.5,5843830000 +964,SPX,2009-01-21,806.77,841.72,804.3,840.24,6467830000 +965,SPX,2009-01-20,849.64,849.64,804.47,805.22,6375230000 +966,SPX,2009-01-16,844.45,858.13,830.66,850.12,6786040000 +967,SPX,2009-01-15,841.99,851.59,817.04,843.74,7807350400 +968,SPX,2009-01-14,867.28,867.28,836.93,842.62,5407880000 +969,SPX,2009-01-13,869.79,877.02,862.02,871.79,5017470000 +970,SPX,2009-01-12,890.4,890.4,864.32,870.26,4725050000 +971,SPX,2009-01-09,909.91,911.93,888.31,890.35,4716500000 +972,SPX,2009-01-08,905.73,910.0,896.81,909.73,4991550000 +973,SPX,2009-01-07,927.45,927.45,902.37,906.65,4704940000 +974,SPX,2009-01-06,931.17,943.85,927.28,934.7,5392620000 +975,SPX,2009-01-05,929.17,936.63,919.53,927.45,5413910000 +976,SPX,2009-01-02,902.99,934.73,899.35,931.8,4048270000 +977,SPX,2008-12-31,890.59,910.32,889.67,903.25,4172940000 +978,SPX,2008-12-30,870.58,891.12,870.58,890.64,3627800000 +979,SPX,2008-12-29,872.37,873.7,857.07,869.42,3323430000 +980,SPX,2008-12-26,869.51,873.74,866.52,872.8,1880050000 +981,SPX,2008-12-24,863.87,869.79,861.44,868.15,1546550000 +982,SPX,2008-12-23,874.31,880.44,860.1,863.16,4051970000 +983,SPX,2008-12-22,887.2,887.37,857.09,871.63,4869850000 +984,SPX,2008-12-19,886.96,905.47,883.02,887.88,6705310000 +985,SPX,2008-12-18,905.98,911.02,877.44,885.28,5675000000 +986,SPX,2008-12-17,908.16,918.85,895.94,904.42,5907380000 +987,SPX,2008-12-16,871.53,914.66,871.53,913.18,6009780000 +988,SPX,2008-12-15,881.07,884.63,857.72,868.57,4982390000 +989,SPX,2008-12-12,871.79,883.24,851.35,879.73,5959590000 +990,SPX,2008-12-11,898.35,904.63,868.73,873.59,5513840000 +991,SPX,2008-12-10,892.17,908.27,885.45,899.24,5942130000 +992,SPX,2008-12-09,906.48,916.26,885.38,888.67,5693110000 +993,SPX,2008-12-08,882.71,918.57,882.71,909.7,6553600000 +994,SPX,2008-12-05,844.43,879.42,818.41,876.07,6165370000 +995,SPX,2008-12-04,869.75,875.6,833.6,845.22,5860390000 +996,SPX,2008-12-03,843.6,873.12,827.6,870.74,6221880000 +997,SPX,2008-12-02,817.94,850.54,817.94,848.81,6170100000 +998,SPX,2008-12-01,888.61,888.61,815.69,816.21,6052010000 +999,SPX,2008-11-28,886.89,896.25,881.21,896.24,2740860000 +1000,SPX,2008-11-26,852.9,887.68,841.37,887.68,5793260000 +1001,SPX,2008-11-25,853.4,868.94,834.99,857.39,6952700000 +1002,SPX,2008-11-24,801.2,865.6,801.2,851.81,7879440000 +1003,SPX,2008-11-21,755.84,801.2,741.02,800.03,9495900000 +1004,SPX,2008-11-20,805.87,820.52,747.78,752.44,9093740000 +1005,SPX,2008-11-19,859.03,864.57,806.18,806.58,6548600000 +1006,SPX,2008-11-18,852.34,865.9,826.84,859.12,6679470000 +1007,SPX,2008-11-17,873.23,882.29,848.98,850.75,4927490000 +1008,SPX,2008-11-14,904.36,916.88,869.88,873.29,5881030000 +1009,SPX,2008-11-13,853.13,913.01,818.69,911.29,7849120000 +1010,SPX,2008-11-12,893.39,893.39,850.48,852.3,5764180000 +1011,SPX,2008-11-11,917.15,917.15,884.9,898.95,4998340000 +1012,SPX,2008-11-10,936.75,951.95,907.47,919.21,4572000000 +1013,SPX,2008-11-07,907.44,931.46,906.9,930.99,4931640000 +1014,SPX,2008-11-06,952.4,952.4,899.73,904.88,6102230000 +1015,SPX,2008-11-05,1001.84,1001.84,949.86,952.77,5426640000 +1016,SPX,2008-11-04,971.31,1007.51,971.31,1005.75,5531290000 +1017,SPX,2008-11-03,968.67,975.57,958.82,966.3,4492280000 +1018,SPX,2008-10-31,953.11,984.38,944.59,968.75,6394350000 +1019,SPX,2008-10-30,939.38,963.23,928.5,954.09,6175830000 +1020,SPX,2008-10-29,939.51,969.97,922.26,930.09,7077800000 +1021,SPX,2008-10-28,848.92,940.51,845.27,940.51,7096950400 +1022,SPX,2008-10-27,874.28,893.78,846.75,848.92,5558050000 +1023,SPX,2008-10-24,895.22,896.3,852.85,876.77,6550050000 +1024,SPX,2008-10-23,899.08,922.83,858.44,908.11,7184180000 +1025,SPX,2008-10-22,951.67,951.67,875.81,896.78,6147980000 +1026,SPX,2008-10-21,980.4,985.44,952.47,955.05,5121830000 +1027,SPX,2008-10-20,943.51,985.4,943.51,985.4,5175640000 +1028,SPX,2008-10-17,942.29,984.64,918.74,940.55,6581780000 +1029,SPX,2008-10-16,909.53,947.71,865.83,946.43,7984500000 +1030,SPX,2008-10-15,994.6,994.6,903.99,907.84,6542330000 +1031,SPX,2008-10-14,1009.97,1044.31,972.07,998.01,8161990400 +1032,SPX,2008-10-13,912.75,1006.93,912.75,1003.35,7263369600 +1033,SPX,2008-10-10,902.31,936.36,839.8,899.22,11456230400 +1034,SPX,2008-10-09,988.42,1005.25,909.19,909.92,6819000000 +1035,SPX,2008-10-08,988.91,1021.06,970.97,984.94,8716329600 +1036,SPX,2008-10-07,1057.6,1072.91,996.23,996.23,7069209600 +1037,SPX,2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000 +1038,SPX,2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000 +1039,SPX,2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000 +1040,SPX,2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000 +1041,SPX,2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000 +1042,SPX,2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000 +1043,SPX,2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000 +1044,SPX,2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000 +1045,SPX,2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000 +1046,SPX,2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000 +1047,SPX,2008-09-22,1255.37,1255.37,1205.61,1207.09,5332130000 +1048,SPX,2008-09-19,1213.11,1265.12,1213.11,1255.08,9387169600 +1049,SPX,2008-09-18,1157.08,1211.14,1133.5,1206.51,10082689600 +1050,SPX,2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870400 +1051,SPX,2008-09-16,1188.31,1214.84,1169.28,1213.6,9459830400 +1052,SPX,2008-09-15,1250.92,1250.92,1192.7,1192.7,8279510400 +1053,SPX,2008-09-12,1245.88,1255.09,1233.81,1251.7,6273260000 +1054,SPX,2008-09-11,1229.04,1249.98,1211.54,1249.05,6869249600 +1055,SPX,2008-09-10,1227.5,1243.9,1221.6,1232.04,6543440000 +1056,SPX,2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630400 +1057,SPX,2008-09-08,1249.5,1274.42,1247.12,1267.79,7351340000 +1058,SPX,2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000 +1059,SPX,2008-09-04,1271.8,1271.8,1232.83,1236.83,5212500000 +1060,SPX,2008-09-03,1276.61,1280.6,1265.59,1274.98,5056980000 +1061,SPX,2008-09-02,1287.83,1303.04,1272.2,1277.58,4783560000 +1062,SPX,2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000 +1063,SPX,2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000 +1064,SPX,2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000 +1065,SPX,2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000 +1066,SPX,2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000 +1067,SPX,2008-08-22,1277.59,1293.09,1277.59,1292.2,3741070000 +1068,SPX,2008-08-21,1271.07,1281.4,1265.22,1277.72,4032590000 +1069,SPX,2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000 +1070,SPX,2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000 +1071,SPX,2008-08-18,1298.14,1300.22,1274.51,1278.6,3829290000 +1072,SPX,2008-08-15,1293.85,1302.05,1290.74,1298.2,4041820000 +1073,SPX,2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000 +1074,SPX,2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000 +1075,SPX,2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000 +1076,SPX,2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000 +1077,SPX,2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000 +1078,SPX,2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000 +1079,SPX,2008-08-06,1283.99,1291.67,1276.0,1289.19,4873420000 +1080,SPX,2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000 +1081,SPX,2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000 +1082,SPX,2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000 +1083,SPX,2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000 +1084,SPX,2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000 +1085,SPX,2008-07-29,1236.38,1263.2,1236.38,1263.2,5414240000 +1086,SPX,2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000 +1087,SPX,2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000 +1088,SPX,2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000 +1089,SPX,2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000 +1090,SPX,2008-07-22,1257.08,1277.42,1248.83,1277.0,6180230000 +1091,SPX,2008-07-21,1261.82,1267.74,1255.7,1260.0,4630640000 +1092,SPX,2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000 +1093,SPX,2008-07-17,1246.31,1262.31,1241.49,1260.32,7365209600 +1094,SPX,2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630400 +1095,SPX,2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000 +1096,SPX,2008-07-14,1241.61,1253.5,1225.01,1228.3,5434860000 +1097,SPX,2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000 +1098,SPX,2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000 +1099,SPX,2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000 +1100,SPX,2008-07-08,1251.84,1274.17,1242.84,1273.7,6034110000 +1101,SPX,2008-07-07,1262.9,1273.95,1240.68,1252.31,5265420000 +1102,SPX,2008-07-03,1262.96,1271.48,1252.01,1262.9,3247590000 +1103,SPX,2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000 +1104,SPX,2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000 +1105,SPX,2008-06-30,1278.06,1290.31,1274.86,1280.0,5032330000 +1106,SPX,2008-06-27,1283.6,1289.45,1272.0,1278.38,6208260000 +1107,SPX,2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000 +1108,SPX,2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000 +1109,SPX,2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000 +1110,SPX,2008-06-23,1319.77,1323.78,1315.31,1318.0,4186370000 +1111,SPX,2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000 +1112,SPX,2008-06-19,1336.89,1347.66,1330.5,1342.83,4811670000 +1113,SPX,2008-06-18,1349.59,1349.59,1333.4,1337.81,4573570000 +1114,SPX,2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000 +1115,SPX,2008-06-16,1358.85,1364.7,1352.07,1360.14,3706940000 +1116,SPX,2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000 +1117,SPX,2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000 +1118,SPX,2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000 +1119,SPX,2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000 +1120,SPX,2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000 +1121,SPX,2008-06-06,1400.06,1400.06,1359.9,1360.68,4771660000 +1122,SPX,2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000 +1123,SPX,2008-06-04,1376.26,1388.18,1371.74,1377.2,4338640000 +1124,SPX,2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000 +1125,SPX,2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000 +1126,SPX,2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000 +1127,SPX,2008-05-29,1390.5,1406.32,1388.59,1398.26,3894440000 +1128,SPX,2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000 +1129,SPX,2008-05-27,1375.97,1387.4,1373.07,1385.35,3588860000 +1130,SPX,2008-05-23,1392.2,1392.2,1373.72,1375.93,3516380000 +1131,SPX,2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000 +1132,SPX,2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000 +1133,SPX,2008-05-20,1424.49,1424.49,1409.09,1413.4,3854320000 +1134,SPX,2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000 +1135,SPX,2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000 +1136,SPX,2008-05-15,1408.36,1424.4,1406.87,1423.57,3836480000 +1137,SPX,2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000 +1138,SPX,2008-05-13,1404.4,1406.3,1396.26,1403.04,4018590000 +1139,SPX,2008-05-12,1389.4,1404.06,1386.2,1403.58,3370630000 +1140,SPX,2008-05-09,1394.9,1394.9,1384.11,1388.28,3518620000 +1141,SPX,2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000 +1142,SPX,2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000 +1143,SPX,2008-05-06,1405.6,1421.57,1397.1,1418.26,3924100000 +1144,SPX,2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000 +1145,SPX,2008-05-02,1409.16,1422.72,1406.25,1413.9,3953030000 +1146,SPX,2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000 +1147,SPX,2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000 +1148,SPX,2008-04-29,1395.61,1397.0,1386.7,1390.94,3815320000 +1149,SPX,2008-04-28,1397.96,1402.9,1394.4,1396.37,3607000000 +1150,SPX,2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000 +1151,SPX,2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000 +1152,SPX,2008-04-23,1378.4,1387.87,1372.24,1379.93,4103610000 +1153,SPX,2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000 +1154,SPX,2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000 +1155,SPX,2008-04-18,1369.0,1395.9,1369.0,1390.33,4222380000 +1156,SPX,2008-04-17,1363.37,1368.6,1357.25,1365.56,3713880000 +1157,SPX,2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000 +1158,SPX,2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000 +1159,SPX,2008-04-14,1332.2,1335.64,1326.16,1328.32,3565020000 +1160,SPX,2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000 +1161,SPX,2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000 +1162,SPX,2008-04-09,1365.5,1368.39,1349.97,1354.49,3556670000 +1163,SPX,2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000 +1164,SPX,2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000 +1165,SPX,2008-04-04,1369.85,1380.91,1362.83,1370.4,3703100000 +1166,SPX,2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000 +1167,SPX,2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000 +1168,SPX,2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000 +1169,SPX,2008-03-31,1315.92,1328.52,1312.81,1322.7,4188990000 +1170,SPX,2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000 +1171,SPX,2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000 +1172,SPX,2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000 +1173,SPX,2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000 +1174,SPX,2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000 +1175,SPX,2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000 +1176,SPX,2008-03-19,1330.97,1341.51,1298.42,1298.42,1203830000 +1177,SPX,2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000 +1178,SPX,2008-03-17,1283.21,1287.5,1256.98,1276.6,5683010000 +1179,SPX,2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000 +1180,SPX,2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000 +1181,SPX,2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000 +1182,SPX,2008-03-11,1274.4,1320.65,1274.4,1320.65,5109080000 +1183,SPX,2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000 +1184,SPX,2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000 +1185,SPX,2008-03-06,1332.2,1332.2,1303.42,1304.34,4323460000 +1186,SPX,2008-03-05,1327.69,1344.19,1320.22,1333.7,4277710000 +1187,SPX,2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000 +1188,SPX,2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000 +1189,SPX,2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000 +1190,SPX,2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000 +1191,SPX,2008-02-27,1378.95,1388.34,1372.0,1380.02,3904700000 +1192,SPX,2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000 +1193,SPX,2008-02-25,1352.75,1374.36,1346.03,1371.8,3866350000 +1194,SPX,2008-02-22,1344.22,1354.3,1327.04,1353.11,3572660000 +1195,SPX,2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000 +1196,SPX,2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000 +1197,SPX,2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000 +1198,SPX,2008-02-15,1347.52,1350.0,1338.13,1349.99,3583300000 +1199,SPX,2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000 +1200,SPX,2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000 +1201,SPX,2008-02-12,1340.55,1362.1,1339.36,1348.86,4044640000 +1202,SPX,2008-02-11,1331.92,1341.4,1320.32,1339.13,3593140000 +1203,SPX,2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000 +1204,SPX,2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000 +1205,SPX,2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000 +1206,SPX,2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000 +1207,SPX,2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000 +1208,SPX,2008-02-01,1378.6,1396.02,1375.93,1395.42,4650770000 +1209,SPX,2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000 +1210,SPX,2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000 +1211,SPX,2008-01-29,1355.94,1364.93,1350.19,1362.3,4232960000 +1212,SPX,2008-01-28,1330.7,1353.97,1322.26,1353.96,4100930000 +1213,SPX,2008-01-25,1357.32,1368.56,1327.5,1330.61,4882250000 +1214,SPX,2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000 +1215,SPX,2008-01-23,1310.41,1339.09,1270.05,1338.6,3241680000 +1216,SPX,2008-01-22,1312.94,1322.09,1274.29,1310.5,6544690000 +1217,SPX,2008-01-18,1333.9,1350.28,1312.51,1325.19,6004840000 +1218,SPX,2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000 +1219,SPX,2008-01-16,1377.41,1391.99,1364.27,1373.2,5440620000 +1220,SPX,2008-01-15,1411.88,1411.88,1380.6,1380.95,4601640000 +1221,SPX,2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000 +1222,SPX,2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000 +1223,SPX,2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000 +1224,SPX,2008-01-09,1390.25,1409.19,1378.7,1409.13,5351030000 +1225,SPX,2008-01-08,1415.71,1430.28,1388.3,1390.19,4705390000 +1226,SPX,2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000 +1227,SPX,2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000 +1228,SPX,2008-01-03,1447.55,1456.8,1443.73,1447.16,3429500000 +1229,SPX,2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000 +1230,SPX,2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000 +1231,SPX,2007-12-28,1479.83,1488.01,1471.7,1478.49,2420510000 +1232,SPX,2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000 +1233,SPX,2007-12-26,1495.12,1498.85,1488.2,1497.66,2010500000 +1234,SPX,2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000 +1235,SPX,2007-12-21,1463.19,1485.4,1463.19,1484.46,4508590000 +1236,SPX,2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000 +1237,SPX,2007-12-19,1454.7,1464.42,1445.31,1453.0,3401300000 +1238,SPX,2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000 +1239,SPX,2007-12-17,1465.05,1465.05,1445.43,1445.9,3569030000 +1240,SPX,2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000 +1241,SPX,2007-12-13,1483.27,1489.4,1469.21,1488.41,3635170000 +1242,SPX,2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000 +1243,SPX,2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000 +1244,SPX,2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000 +1245,SPX,2007-12-07,1508.6,1510.63,1502.66,1504.66,3177710000 +1246,SPX,2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000 +1247,SPX,2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000 +1248,SPX,2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000 +1249,SPX,2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000 +1250,SPX,2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000 +1251,SPX,2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000 +1252,SPX,2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000 +1253,SPX,2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000 +1254,SPX,2007-11-26,1440.74,1446.09,1406.1,1407.22,3706470000 +1255,SPX,2007-11-23,1417.62,1440.86,1417.62,1440.7,1612720000 +1256,SPX,2007-11-21,1434.71,1436.4,1415.64,1416.77,4076230000 +1257,SPX,2007-11-20,1434.51,1452.64,1419.28,1439.7,4875150000 +1258,SPX,2007-11-19,1456.7,1456.7,1430.42,1433.27,4119650000 +1259,SPX,2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000 +1260,SPX,2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000 +1261,SPX,2007-11-14,1483.4,1492.14,1466.47,1470.58,4031470000 +1262,SPX,2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000 +1263,SPX,2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000 +1264,SPX,2007-11-09,1467.59,1474.09,1448.51,1453.7,4587050000 +1265,SPX,2007-11-08,1475.27,1482.5,1450.31,1474.77,5439720000 +1266,SPX,2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000 +1267,SPX,2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000 +1268,SPX,2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000 +1269,SPX,2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000 +1270,SPX,2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000 +1271,SPX,2007-10-31,1532.15,1552.76,1529.4,1549.38,3953070000 +1272,SPX,2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000 +1273,SPX,2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000 +1274,SPX,2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000 +1275,SPX,2007-10-25,1516.15,1523.24,1500.46,1514.4,4183960000 +1276,SPX,2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000 +1277,SPX,2007-10-23,1509.3,1520.01,1503.61,1519.59,3309120000 +1278,SPX,2007-10-22,1497.79,1508.06,1490.4,1506.33,3471830000 +1279,SPX,2007-10-19,1540.0,1540.0,1500.26,1500.63,4160970000 +1280,SPX,2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000 +1281,SPX,2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000 +1282,SPX,2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000 +1283,SPX,2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000 +1284,SPX,2007-10-12,1555.41,1563.03,1554.09,1561.8,2788690000 +1285,SPX,2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000 +1286,SPX,2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000 +1287,SPX,2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000 +1288,SPX,2007-10-08,1556.51,1556.51,1549.0,1552.58,2040650000 +1289,SPX,2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000 +1290,SPX,2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000 +1291,SPX,2007-10-03,1545.8,1545.84,1536.34,1539.59,3065320000 +1292,SPX,2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000 +1293,SPX,2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000 +1294,SPX,2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000 +1295,SPX,2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000 +1296,SPX,2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000 +1297,SPX,2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000 +1298,SPX,2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000 +1299,SPX,2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000 +1300,SPX,2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000 +1301,SPX,2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000 +1302,SPX,2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000 +1303,SPX,2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000 +1304,SPX,2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000 +1305,SPX,2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000 +1306,SPX,2007-09-12,1471.1,1479.5,1465.75,1471.56,2885720000 +1307,SPX,2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000 +1308,SPX,2007-09-10,1453.5,1462.25,1439.29,1451.7,2835720000 +1309,SPX,2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000 +1310,SPX,2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000 +1311,SPX,2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000 +1312,SPX,2007-09-04,1473.96,1496.4,1472.15,1489.42,2766600000 +1313,SPX,2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000 +1314,SPX,2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000 +1315,SPX,2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000 +1316,SPX,2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000 +1317,SPX,2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000 +1318,SPX,2007-08-24,1462.34,1479.4,1460.54,1479.37,2541400000 +1319,SPX,2007-08-23,1464.05,1472.06,1453.88,1462.5,3084390000 +1320,SPX,2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000 +1321,SPX,2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000 +1322,SPX,2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000 +1323,SPX,2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000 +1324,SPX,2007-08-16,1406.64,1415.97,1370.6,1411.27,6509300000 +1325,SPX,2007-08-15,1426.15,1440.78,1404.36,1406.7,4290930000 +1326,SPX,2007-08-14,1452.87,1456.74,1426.2,1426.54,3814630000 +1327,SPX,2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000 +1328,SPX,2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000 +1329,SPX,2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000 +1330,SPX,2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000 +1331,SPX,2007-08-07,1467.62,1488.3,1455.8,1476.71,4909390000 +1332,SPX,2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000 +1333,SPX,2007-08-03,1472.18,1473.23,1432.8,1433.06,4272110000 +1334,SPX,2007-08-02,1465.46,1476.43,1460.58,1472.2,4368850000 +1335,SPX,2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000 +1336,SPX,2007-07-31,1473.9,1488.3,1454.25,1455.27,4524520000 +1337,SPX,2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000 +1338,SPX,2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000 +1339,SPX,2007-07-26,1518.09,1518.09,1465.3,1482.66,4472550000 +1340,SPX,2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000 +1341,SPX,2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000 +1342,SPX,2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000 +1343,SPX,2007-07-20,1553.19,1553.19,1529.2,1534.1,3745780000 +1344,SPX,2007-07-19,1546.13,1555.2,1546.13,1553.08,3251450000 +1345,SPX,2007-07-18,1549.2,1549.2,1533.67,1546.17,3609220000 +1346,SPX,2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000 +1347,SPX,2007-07-16,1552.5,1555.9,1546.69,1549.52,2704110000 +1348,SPX,2007-07-13,1547.68,1555.1,1544.85,1552.5,2801120000 +1349,SPX,2007-07-12,1518.74,1547.92,1518.74,1547.7,3489600000 +1350,SPX,2007-07-11,1509.93,1519.34,1506.1,1518.76,3082920000 +1351,SPX,2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000 +1352,SPX,2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000 +1353,SPX,2007-07-06,1524.96,1532.4,1520.47,1530.44,2441520000 +1354,SPX,2007-07-05,1524.86,1526.57,1517.72,1525.4,2622950000 +1355,SPX,2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000 +1356,SPX,2007-07-02,1504.66,1519.45,1504.66,1519.43,2644990000 +1357,SPX,2007-06-29,1505.7,1517.53,1493.61,1503.35,3165410000 +1358,SPX,2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000 +1359,SPX,2007-06-27,1492.62,1506.8,1484.18,1506.34,3398150000 +1360,SPX,2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000 +1361,SPX,2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000 +1362,SPX,2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000 +1363,SPX,2007-06-21,1512.5,1522.9,1504.75,1522.19,3161110000 +1364,SPX,2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000 +1365,SPX,2007-06-19,1531.02,1535.85,1525.67,1533.7,2873590000 +1366,SPX,2007-06-18,1532.9,1535.44,1529.31,1531.05,2480240000 +1367,SPX,2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000 +1368,SPX,2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000 +1369,SPX,2007-06-13,1492.65,1515.7,1492.65,1515.67,3077930000 +1370,SPX,2007-06-12,1509.12,1511.33,1492.97,1493.0,3056200000 +1371,SPX,2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000 +1372,SPX,2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000 +1373,SPX,2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000 +1374,SPX,2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000 +1375,SPX,2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000 +1376,SPX,2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000 +1377,SPX,2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000 +1378,SPX,2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000 +1379,SPX,2007-05-30,1517.6,1530.23,1510.06,1530.23,2980210000 +1380,SPX,2007-05-29,1515.55,1521.8,1512.02,1518.11,2571790000 +1381,SPX,2007-05-25,1507.5,1517.41,1507.5,1515.73,2316250000 +1382,SPX,2007-05-24,1522.1,1529.31,1505.18,1507.51,3365530000 +1383,SPX,2007-05-23,1524.09,1532.43,1521.9,1522.28,3084260000 +1384,SPX,2007-05-22,1525.1,1529.24,1522.05,1524.12,2860500000 +1385,SPX,2007-05-21,1522.75,1529.87,1522.71,1525.1,3465360000 +1386,SPX,2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000 +1387,SPX,2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000 +1388,SPX,2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000 +1389,SPX,2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000 +1390,SPX,2007-05-14,1505.76,1510.9,1498.34,1503.15,2776130000 +1391,SPX,2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000 +1392,SPX,2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000 +1393,SPX,2007-05-09,1507.32,1513.8,1503.77,1512.58,2935550000 +1394,SPX,2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000 +1395,SPX,2007-05-07,1505.57,1511.0,1505.54,1509.48,2545090000 +1396,SPX,2007-05-04,1502.35,1510.34,1501.8,1505.62,2761930000 +1397,SPX,2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000 +1398,SPX,2007-05-02,1486.13,1499.1,1486.13,1495.92,3189800000 +1399,SPX,2007-05-01,1482.37,1487.27,1476.7,1486.3,3400350000 +1400,SPX,2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000 +1401,SPX,2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000 +1402,SPX,2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000 +1403,SPX,2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000 +1404,SPX,2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000 +1405,SPX,2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000 +1406,SPX,2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000 +1407,SPX,2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000 +1408,SPX,2007-04-18,1471.47,1476.57,1466.41,1472.5,2971330000 +1409,SPX,2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000 +1410,SPX,2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000 +1411,SPX,2007-04-13,1447.8,1453.11,1444.15,1452.85,2690020000 +1412,SPX,2007-04-12,1438.87,1448.02,1433.91,1447.8,2770570000 +1413,SPX,2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000 +1414,SPX,2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000 +1415,SPX,2007-04-09,1443.77,1448.1,1443.28,1444.61,2349410000 +1416,SPX,2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000 +1417,SPX,2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000 +1418,SPX,2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000 +1419,SPX,2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000 +1420,SPX,2007-03-30,1422.52,1429.22,1408.9,1420.86,2903960000 +1421,SPX,2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000 +1422,SPX,2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000 +1423,SPX,2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000 +1424,SPX,2007-03-26,1436.11,1437.65,1423.28,1437.5,2754660000 +1425,SPX,2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000 +1426,SPX,2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000 +1427,SPX,2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000 +1428,SPX,2007-03-20,1402.04,1411.53,1400.7,1410.94,2795940000 +1429,SPX,2007-03-19,1386.95,1403.2,1386.95,1402.06,2777180000 +1430,SPX,2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000 +1431,SPX,2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000 +1432,SPX,2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000 +1433,SPX,2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000 +1434,SPX,2007-03-12,1402.8,1409.34,1398.4,1406.6,2664000000 +1435,SPX,2007-03-09,1401.89,1410.15,1397.3,1402.84,2623050000 +1436,SPX,2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000 +1437,SPX,2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000 +1438,SPX,2007-03-06,1374.06,1397.9,1374.06,1395.41,3358160000 +1439,SPX,2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000 +1440,SPX,2007-03-02,1403.16,1403.4,1386.87,1387.17,3312260000 +1441,SPX,2007-03-01,1406.8,1409.46,1380.87,1403.17,3874910000 +1442,SPX,2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000 +1443,SPX,2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000 +1444,SPX,2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000 +1445,SPX,2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000 +1446,SPX,2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000 +1447,SPX,2007-02-21,1459.6,1459.6,1452.02,1457.63,2606980000 +1448,SPX,2007-02-20,1455.53,1460.53,1449.2,1459.68,2337860000 +1449,SPX,2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000 +1450,SPX,2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000 +1451,SPX,2007-02-14,1443.91,1457.65,1443.91,1455.3,2699290000 +1452,SPX,2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000 +1453,SPX,2007-02-12,1438.0,1439.11,1431.44,1433.37,2395680000 +1454,SPX,2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000 +1455,SPX,2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000 +1456,SPX,2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000 +1457,SPX,2007-02-06,1446.98,1450.19,1443.4,1448.0,2608710000 +1458,SPX,2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000 +1459,SPX,2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000 +1460,SPX,2007-02-01,1437.9,1446.64,1437.9,1445.94,2914890000 +1461,SPX,2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000 +1462,SPX,2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000 +1463,SPX,2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000 +1464,SPX,2007-01-26,1423.9,1427.27,1416.96,1422.18,2626620000 +1465,SPX,2007-01-25,1440.12,1440.69,1422.34,1423.9,2994330000 +1466,SPX,2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000 +1467,SPX,2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000 +1468,SPX,2007-01-22,1430.47,1431.39,1420.4,1422.95,2540120000 +1469,SPX,2007-01-19,1426.35,1431.57,1425.19,1430.5,2777480000 +1470,SPX,2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000 +1471,SPX,2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000 +1472,SPX,2007-01-16,1430.73,1433.93,1428.62,1431.9,2599530000 +1473,SPX,2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000 +1474,SPX,2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000 +1475,SPX,2007-01-10,1408.7,1415.99,1405.32,1414.85,2764660000 +1476,SPX,2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000 +1477,SPX,2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000 +1478,SPX,2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000 +1479,SPX,2007-01-04,1416.6,1421.84,1408.43,1418.34,3004460000 +1480,SPX,2007-01-03,1418.03,1429.42,1407.86,1416.6,3429160000 +1481,SPX,2006-12-29,1424.71,1427.0,1416.84,1418.3,1678200000 +1482,SPX,2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000 +1483,SPX,2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000 +1484,SPX,2006-12-26,1410.75,1417.91,1410.45,1416.9,1310310000 +1485,SPX,2006-12-22,1418.1,1418.82,1410.28,1410.76,1647590000 +1486,SPX,2006-12-21,1423.2,1426.4,1415.9,1418.3,2322410000 +1487,SPX,2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000 +1488,SPX,2006-12-19,1422.42,1428.3,1414.88,1425.55,2717060000 +1489,SPX,2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000 +1490,SPX,2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000 +1491,SPX,2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000 +1492,SPX,2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000 +1493,SPX,2006-12-12,1413.0,1413.78,1404.75,1411.56,2738170000 +1494,SPX,2006-12-11,1409.81,1415.6,1408.56,1413.04,2289900000 +1495,SPX,2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000 +1496,SPX,2006-12-07,1412.86,1418.27,1406.8,1407.29,2743150000 +1497,SPX,2006-12-06,1414.4,1415.93,1411.05,1412.9,2725280000 +1498,SPX,2006-12-05,1409.1,1415.27,1408.78,1414.76,2755700000 +1499,SPX,2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000 +1500,SPX,2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000 +1501,SPX,2006-11-30,1399.47,1406.3,1393.83,1400.63,4006230000 +1502,SPX,2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000 +1503,SPX,2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000 +1504,SPX,2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000 +1505,SPX,2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000 +1506,SPX,2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000 +1507,SPX,2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000 +1508,SPX,2006-11-20,1401.17,1404.37,1397.85,1400.5,2546710000 +1509,SPX,2006-11-17,1399.76,1401.21,1394.55,1401.2,2726100000 +1510,SPX,2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000 +1511,SPX,2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000 +1512,SPX,2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000 +1513,SPX,2006-11-13,1380.58,1387.61,1378.8,1384.42,2386340000 +1514,SPX,2006-11-10,1378.33,1381.04,1375.6,1380.9,2290200000 +1515,SPX,2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000 +1516,SPX,2006-11-08,1382.5,1388.61,1379.33,1385.72,2814820000 +1517,SPX,2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000 +1518,SPX,2006-11-06,1364.27,1381.4,1364.27,1379.78,2533550000 +1519,SPX,2006-11-03,1367.31,1371.68,1360.98,1364.3,2419730000 +1520,SPX,2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000 +1521,SPX,2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000 +1522,SPX,2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000 +1523,SPX,2006-10-30,1377.3,1381.22,1373.46,1377.93,2770440000 +1524,SPX,2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000 +1525,SPX,2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000 +1526,SPX,2006-10-25,1377.36,1383.61,1376.0,1382.22,2953540000 +1527,SPX,2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000 +1528,SPX,2006-10-23,1368.58,1377.4,1363.94,1377.02,2480430000 +1529,SPX,2006-10-20,1366.94,1368.66,1362.1,1368.6,2526410000 +1530,SPX,2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000 +1531,SPX,2006-10-18,1363.93,1372.87,1360.95,1365.8,2658840000 +1532,SPX,2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000 +1533,SPX,2006-10-16,1365.61,1370.2,1364.48,1369.06,2305920000 +1534,SPX,2006-10-13,1362.82,1366.63,1360.5,1365.62,2482920000 +1535,SPX,2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000 +1536,SPX,2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000 +1537,SPX,2006-10-10,1350.62,1354.23,1348.6,1353.42,2376140000 +1538,SPX,2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000 +1539,SPX,2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000 +1540,SPX,2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000 +1541,SPX,2006-10-04,1333.81,1350.2,1331.48,1350.2,3019880000 +1542,SPX,2006-10-03,1331.32,1338.31,1327.1,1334.11,2682690000 +1543,SPX,2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000 +1544,SPX,2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000 +1545,SPX,2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000 +1546,SPX,2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000 +1547,SPX,2006-09-26,1326.35,1336.6,1325.3,1336.35,2673350000 +1548,SPX,2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000 +1549,SPX,2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000 +1550,SPX,2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000 +1551,SPX,2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000 +1552,SPX,2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000 +1553,SPX,2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000 +1554,SPX,2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000 +1555,SPX,2006-09-14,1318.0,1318.0,1313.25,1316.28,2351220000 +1556,SPX,2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000 +1557,SPX,2006-09-12,1299.53,1314.28,1299.53,1313.0,2791580000 +1558,SPX,2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000 +1559,SPX,2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000 +1560,SPX,2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000 +1561,SPX,2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000 +1562,SPX,2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000 +1563,SPX,2006-09-01,1303.8,1312.03,1303.8,1311.01,1800520000 +1564,SPX,2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000 +1565,SPX,2006-08-30,1303.7,1306.74,1302.15,1305.37,2060690000 +1566,SPX,2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000 +1567,SPX,2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000 +1568,SPX,2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000 +1569,SPX,2006-08-24,1292.97,1297.23,1291.4,1296.06,1930320000 +1570,SPX,2006-08-23,1298.73,1301.5,1289.82,1292.99,1893670000 +1571,SPX,2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000 +1572,SPX,2006-08-21,1302.3,1302.3,1295.51,1297.52,1759240000 +1573,SPX,2006-08-18,1297.48,1302.3,1293.57,1302.3,2033910000 +1574,SPX,2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000 +1575,SPX,2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000 +1576,SPX,2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000 +1577,SPX,2006-08-14,1266.67,1278.9,1266.67,1268.21,2118020000 +1578,SPX,2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000 +1579,SPX,2006-08-10,1265.72,1272.55,1261.3,1271.81,2402190000 +1580,SPX,2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000 +1581,SPX,2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000 +1582,SPX,2006-08-07,1279.31,1279.31,1273.0,1275.77,2045660000 +1583,SPX,2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000 +1584,SPX,2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000 +1585,SPX,2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000 +1586,SPX,2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000 +1587,SPX,2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000 +1588,SPX,2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000 +1589,SPX,2006-07-27,1268.2,1275.85,1261.92,1263.2,2776710000 +1590,SPX,2006-07-26,1268.87,1273.89,1261.94,1268.4,2667710000 +1591,SPX,2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000 +1592,SPX,2006-07-24,1240.25,1262.5,1240.25,1260.91,2312720000 +1593,SPX,2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000 +1594,SPX,2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000 +1595,SPX,2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000 +1596,SPX,2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000 +1597,SPX,2006-07-17,1236.2,1240.07,1231.49,1234.49,2146410000 +1598,SPX,2006-07-14,1242.29,1242.7,1228.45,1236.2,2467120000 +1599,SPX,2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000 +1600,SPX,2006-07-12,1272.39,1273.31,1257.29,1258.6,2250450000 +1601,SPX,2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000 +1602,SPX,2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000 +1603,SPX,2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000 +1604,SPX,2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000 +1605,SPX,2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000 +1606,SPX,2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000 +1607,SPX,2006-06-30,1272.86,1276.3,1270.2,1270.2,3049560000 +1608,SPX,2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000 +1609,SPX,2006-06-28,1238.99,1247.06,1237.59,1246.0,2085490000 +1610,SPX,2006-06-27,1250.55,1253.37,1238.94,1239.2,2203130000 +1611,SPX,2006-06-26,1244.5,1250.92,1243.68,1250.56,1878580000 +1612,SPX,2006-06-23,1245.59,1253.13,1241.43,1244.5,2017270000 +1613,SPX,2006-06-22,1251.92,1251.92,1241.53,1245.6,2148180000 +1614,SPX,2006-06-21,1240.09,1257.96,1240.09,1252.2,2361230000 +1615,SPX,2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000 +1616,SPX,2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000 +1617,SPX,2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000 +1618,SPX,2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000 +1619,SPX,2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000 +1620,SPX,2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000 +1621,SPX,2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000 +1622,SPX,2006-06-09,1257.93,1262.58,1250.03,1252.3,2214000000 +1623,SPX,2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000 +1624,SPX,2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000 +1625,SPX,2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000 +1626,SPX,2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000 +1627,SPX,2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000 +1628,SPX,2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000 +1629,SPX,2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000 +1630,SPX,2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000 +1631,SPX,2006-05-26,1272.71,1280.54,1272.5,1280.16,1814020000 +1632,SPX,2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000 +1633,SPX,2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000 +1634,SPX,2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000 +1635,SPX,2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000 +1636,SPX,2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000 +1637,SPX,2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000 +1638,SPX,2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000 +1639,SPX,2006-05-16,1294.5,1297.88,1288.51,1292.08,2386210000 +1640,SPX,2006-05-15,1291.19,1294.81,1284.51,1294.5,2505660000 +1641,SPX,2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000 +1642,SPX,2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000 +1643,SPX,2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000 +1644,SPX,2006-05-09,1324.66,1326.6,1322.48,1325.14,2157290000 +1645,SPX,2006-05-08,1325.76,1326.7,1322.87,1324.66,2151300000 +1646,SPX,2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000 +1647,SPX,2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000 +1648,SPX,2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000 +1649,SPX,2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000 +1650,SPX,2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000 +1651,SPX,2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000 +1652,SPX,2006-04-27,1305.41,1315.0,1295.57,1309.72,2772010000 +1653,SPX,2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000 +1654,SPX,2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000 +1655,SPX,2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000 +1656,SPX,2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000 +1657,SPX,2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000 +1658,SPX,2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000 +1659,SPX,2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000 +1660,SPX,2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000 +1661,SPX,2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000 +1662,SPX,2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000 +1663,SPX,2006-04-11,1296.6,1300.71,1282.96,1286.57,2232880000 +1664,SPX,2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000 +1665,SPX,2006-04-07,1309.04,1314.07,1294.18,1295.5,2082470000 +1666,SPX,2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000 +1667,SPX,2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000 +1668,SPX,2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000 +1669,SPX,2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000 +1670,SPX,2006-03-31,1300.25,1303.0,1294.87,1294.87,2236710000 +1671,SPX,2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000 +1672,SPX,2006-03-29,1293.23,1305.6,1293.23,1302.89,2143540000 +1673,SPX,2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000 +1674,SPX,2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000 +1675,SPX,2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000 +1676,SPX,2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000 +1677,SPX,2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000 +1678,SPX,2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000 +1679,SPX,2006-03-20,1307.25,1310.0,1303.59,1305.08,1976830000 +1680,SPX,2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000 +1681,SPX,2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000 +1682,SPX,2006-03-15,1297.48,1304.4,1294.97,1303.02,2293000000 +1683,SPX,2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000 +1684,SPX,2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000 +1685,SPX,2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000 +1686,SPX,2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000 +1687,SPX,2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000 +1688,SPX,2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000 +1689,SPX,2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000 +1690,SPX,2006-03-03,1289.14,1297.33,1284.2,1287.23,2152950000 +1691,SPX,2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000 +1692,SPX,2006-03-01,1280.66,1291.8,1280.66,1291.24,2308320000 +1693,SPX,2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000 +1694,SPX,2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000 +1695,SPX,2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000 +1696,SPX,2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000 +1697,SPX,2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000 +1698,SPX,2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000 +1699,SPX,2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000 +1700,SPX,2006-02-16,1280.0,1289.39,1280.0,1289.38,2251490000 +1701,SPX,2006-02-15,1275.53,1281.0,1271.06,1280.0,2317590000 +1702,SPX,2006-02-14,1262.86,1278.21,1260.8,1275.53,2437940000 +1703,SPX,2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000 +1704,SPX,2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000 +1705,SPX,2006-02-09,1265.65,1274.56,1262.8,1263.78,2441920000 +1706,SPX,2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000 +1707,SPX,2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000 +1708,SPX,2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000 +1709,SPX,2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000 +1710,SPX,2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000 +1711,SPX,2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000 +1712,SPX,2006-01-31,1285.2,1285.2,1276.85,1280.08,2708310000 +1713,SPX,2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000 +1714,SPX,2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000 +1715,SPX,2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000 +1716,SPX,2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000 +1717,SPX,2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000 +1718,SPX,2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000 +1719,SPX,2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000 +1720,SPX,2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000 +1721,SPX,2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000 +1722,SPX,2006-01-17,1287.61,1287.61,1278.61,1283.03,2179970000 +1723,SPX,2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000 +1724,SPX,2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000 +1725,SPX,2006-01-11,1289.72,1294.9,1288.12,1294.18,2406130000 +1726,SPX,2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000 +1727,SPX,2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000 +1728,SPX,2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000 +1729,SPX,2006-01-05,1273.46,1276.91,1270.3,1273.48,2433340000 +1730,SPX,2006-01-04,1268.8,1275.37,1267.74,1273.46,2515330000 +1731,SPX,2006-01-03,1248.29,1270.22,1245.74,1268.8,2554570000 +1732,SPX,2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000 +1733,SPX,2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000 +1734,SPX,2005-12-28,1256.54,1261.1,1256.54,1258.17,1422360000 +1735,SPX,2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000 +1736,SPX,2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000 +1737,SPX,2005-12-22,1262.79,1268.19,1262.5,1268.12,1888500000 +1738,SPX,2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000 +1739,SPX,2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000 +1740,SPX,2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000 +1741,SPX,2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000 +1742,SPX,2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000 +1743,SPX,2005-12-14,1267.43,1275.8,1267.07,1272.74,2145520000 +1744,SPX,2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000 +1745,SPX,2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000 +1746,SPX,2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000 +1747,SPX,2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000 +1748,SPX,2005-12-07,1263.7,1264.85,1253.02,1257.37,2093830000 +1749,SPX,2005-12-06,1262.09,1272.89,1262.09,1263.7,2110740000 +1750,SPX,2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000 +1751,SPX,2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000 +1752,SPX,2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000 +1753,SPX,2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000 +1754,SPX,2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000 +1755,SPX,2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000 +1756,SPX,2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000 +1757,SPX,2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000 +1758,SPX,2005-11-22,1254.85,1261.9,1251.4,1261.23,2291420000 +1759,SPX,2005-11-21,1248.27,1255.89,1246.9,1254.85,2117350000 +1760,SPX,2005-11-18,1242.8,1249.58,1240.71,1248.27,2453290000 +1761,SPX,2005-11-17,1231.21,1242.96,1231.21,1242.8,2298040000 +1762,SPX,2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000 +1763,SPX,2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000 +1764,SPX,2005-11-14,1234.72,1237.2,1231.78,1233.76,1899780000 +1765,SPX,2005-11-11,1230.96,1235.7,1230.72,1234.72,1773140000 +1766,SPX,2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000 +1767,SPX,2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000 +1768,SPX,2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000 +1769,SPX,2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000 +1770,SPX,2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000 +1771,SPX,2005-11-03,1214.76,1224.7,1214.76,1219.94,2716630000 +1772,SPX,2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000 +1773,SPX,2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000 +1774,SPX,2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000 +1775,SPX,2005-10-28,1178.9,1198.41,1178.9,1198.41,2379400000 +1776,SPX,2005-10-27,1191.38,1192.65,1178.89,1178.9,2395370000 +1777,SPX,2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000 +1778,SPX,2005-10-25,1199.38,1201.3,1189.29,1196.54,2312470000 +1779,SPX,2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000 +1780,SPX,2005-10-21,1177.8,1186.46,1174.92,1179.59,2470920000 +1781,SPX,2005-10-20,1195.76,1197.3,1173.3,1177.8,2617250000 +1782,SPX,2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000 +1783,SPX,2005-10-18,1190.1,1190.1,1178.13,1178.14,2197010000 +1784,SPX,2005-10-17,1186.57,1191.21,1184.48,1190.1,2054570000 +1785,SPX,2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000 +1786,SPX,2005-10-13,1177.68,1179.56,1168.2,1176.84,2351150000 +1787,SPX,2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000 +1788,SPX,2005-10-11,1187.33,1193.1,1183.16,1184.87,2299040000 +1789,SPX,2005-10-10,1195.9,1196.52,1186.12,1187.33,2195990000 +1790,SPX,2005-10-07,1191.49,1199.71,1191.46,1195.9,2126080000 +1791,SPX,2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000 +1792,SPX,2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000 +1793,SPX,2005-10-04,1226.7,1229.88,1214.02,1214.47,2341420000 +1794,SPX,2005-10-03,1228.81,1233.34,1225.15,1226.7,2097490000 +1795,SPX,2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000 +1796,SPX,2005-09-29,1216.89,1228.7,1211.54,1227.68,2176120000 +1797,SPX,2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000 +1798,SPX,2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000 +1799,SPX,2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000 +1800,SPX,2005-09-23,1214.62,1218.83,1209.8,1215.29,1973020000 +1801,SPX,2005-09-22,1210.2,1216.64,1205.35,1214.62,2424720000 +1802,SPX,2005-09-21,1221.34,1221.52,1209.89,1210.2,2548150000 +1803,SPX,2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000 +1804,SPX,2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000 +1805,SPX,2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000 +1806,SPX,2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000 +1807,SPX,2005-09-14,1231.2,1234.74,1226.16,1227.16,1986750000 +1808,SPX,2005-09-13,1240.57,1240.57,1231.2,1231.2,2082360000 +1809,SPX,2005-09-12,1241.48,1242.6,1239.15,1240.56,1938050000 +1810,SPX,2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000 +1811,SPX,2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000 +1812,SPX,2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000 +1813,SPX,2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000 +1814,SPX,2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000 +1815,SPX,2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000 +1816,SPX,2005-08-31,1208.41,1220.36,1204.4,1220.33,2365510000 +1817,SPX,2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000 +1818,SPX,2005-08-29,1205.1,1214.28,1201.53,1212.28,1599450000 +1819,SPX,2005-08-26,1212.4,1212.4,1204.23,1205.1,1541090000 +1820,SPX,2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000 +1821,SPX,2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000 +1822,SPX,2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000 +1823,SPX,2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000 +1824,SPX,2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000 +1825,SPX,2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000 +1826,SPX,2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000 +1827,SPX,2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000 +1828,SPX,2005-08-15,1230.4,1236.24,1226.2,1233.87,1562880000 +1829,SPX,2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000 +1830,SPX,2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000 +1831,SPX,2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000 +1832,SPX,2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000 +1833,SPX,2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000 +1834,SPX,2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000 +1835,SPX,2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000 +1836,SPX,2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000 +1837,SPX,2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000 +1838,SPX,2005-08-01,1234.18,1239.1,1233.8,1235.35,1716870000 +1839,SPX,2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000 +1840,SPX,2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000 +1841,SPX,2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000 +1842,SPX,2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000 +1843,SPX,2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000 +1844,SPX,2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000 +1845,SPX,2005-07-21,1235.2,1235.83,1224.7,1227.04,2129840000 +1846,SPX,2005-07-20,1229.35,1236.56,1222.91,1235.2,2063340000 +1847,SPX,2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000 +1848,SPX,2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000 +1849,SPX,2005-07-15,1226.5,1229.53,1223.5,1227.92,1716400000 +1850,SPX,2005-07-14,1223.29,1233.16,1223.29,1226.5,2048710000 +1851,SPX,2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000 +1852,SPX,2005-07-12,1219.44,1225.54,1216.6,1222.21,1932010000 +1853,SPX,2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000 +1854,SPX,2005-07-08,1197.87,1212.73,1197.2,1211.86,1900810000 +1855,SPX,2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000 +1856,SPX,2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000 +1857,SPX,2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000 +1858,SPX,2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000 +1859,SPX,2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000 +1860,SPX,2005-06-29,1201.57,1204.07,1198.7,1199.85,1769280000 +1861,SPX,2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000 +1862,SPX,2005-06-27,1191.57,1194.33,1188.3,1190.69,1738620000 +1863,SPX,2005-06-24,1200.73,1200.9,1191.45,1191.57,2418800000 +1864,SPX,2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000 +1865,SPX,2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000 +1866,SPX,2005-06-21,1216.1,1217.13,1211.86,1213.61,1720700000 +1867,SPX,2005-06-20,1216.96,1219.1,1210.65,1216.1,1714530000 +1868,SPX,2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000 +1869,SPX,2005-06-16,1206.55,1212.1,1205.47,1210.96,1776040000 +1870,SPX,2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000 +1871,SPX,2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000 +1872,SPX,2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000 +1873,SPX,2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000 +1874,SPX,2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000 +1875,SPX,2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000 +1876,SPX,2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000 +1877,SPX,2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000 +1878,SPX,2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000 +1879,SPX,2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000 +1880,SPX,2005-06-01,1191.5,1205.64,1191.03,1202.22,1810100000 +1881,SPX,2005-05-31,1198.78,1198.78,1191.5,1191.5,1840680000 +1882,SPX,2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000 +1883,SPX,2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000 +1884,SPX,2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000 +1885,SPX,2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000 +1886,SPX,2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000 +1887,SPX,2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000 +1888,SPX,2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000 +1889,SPX,2005-05-18,1173.8,1187.9,1173.8,1185.56,2266320000 +1890,SPX,2005-05-17,1165.69,1174.35,1159.86,1173.8,1887260000 +1891,SPX,2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000 +1892,SPX,2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000 +1893,SPX,2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000 +1894,SPX,2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000 +1895,SPX,2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000 +1896,SPX,2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000 +1897,SPX,2005-05-06,1172.63,1177.75,1170.5,1171.35,1707200000 +1898,SPX,2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000 +1899,SPX,2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000 +1900,SPX,2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000 +1901,SPX,2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000 +1902,SPX,2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000 +1903,SPX,2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000 +1904,SPX,2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000 +1905,SPX,2005-04-26,1162.1,1164.8,1151.83,1151.83,1959740000 +1906,SPX,2005-04-25,1152.12,1164.05,1152.12,1162.1,1795030000 +1907,SPX,2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000 +1908,SPX,2005-04-21,1137.5,1159.95,1137.5,1159.95,2308560000 +1909,SPX,2005-04-20,1152.78,1155.5,1136.15,1137.5,2217050000 +1910,SPX,2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000 +1911,SPX,2005-04-18,1142.62,1148.92,1139.8,1145.98,2180670000 +1912,SPX,2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000 +1913,SPX,2005-04-14,1173.79,1174.67,1161.7,1162.05,2355040000 +1914,SPX,2005-04-13,1187.76,1187.76,1171.4,1173.79,2049740000 +1915,SPX,2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000 +1916,SPX,2005-04-11,1181.2,1184.07,1178.69,1181.21,1525310000 +1917,SPX,2005-04-08,1191.14,1191.75,1181.13,1181.2,1661330000 +1918,SPX,2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000 +1919,SPX,2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000 +1920,SPX,2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000 +1921,SPX,2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000 +1922,SPX,2005-04-01,1180.59,1189.8,1169.91,1172.92,2168690000 +1923,SPX,2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000 +1924,SPX,2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000 +1925,SPX,2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000 +1926,SPX,2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000 +1927,SPX,2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000 +1928,SPX,2005-03-23,1171.71,1176.26,1168.7,1172.53,2246870000 +1929,SPX,2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000 +1930,SPX,2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000 +1931,SPX,2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000 +1932,SPX,2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000 +1933,SPX,2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000 +1934,SPX,2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000 +1935,SPX,2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000 +1936,SPX,2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000 +1937,SPX,2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000 +1938,SPX,2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000 +1939,SPX,2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000 +1940,SPX,2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000 +1941,SPX,2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000 +1942,SPX,2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000 +1943,SPX,2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000 +1944,SPX,2005-03-01,1203.6,1212.25,1203.6,1210.41,1708060000 +1945,SPX,2005-02-28,1211.37,1211.37,1198.13,1203.6,1795480000 +1946,SPX,2005-02-25,1200.2,1212.15,1199.61,1211.37,1523680000 +1947,SPX,2005-02-24,1190.8,1200.42,1187.8,1200.2,1518750000 +1948,SPX,2005-02-23,1184.16,1193.52,1184.16,1190.8,1501090000 +1949,SPX,2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000 +1950,SPX,2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000 +1951,SPX,2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000 +1952,SPX,2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000 +1953,SPX,2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000 +1954,SPX,2005-02-14,1205.3,1206.93,1203.59,1206.14,1290180000 +1955,SPX,2005-02-11,1197.01,1208.38,1193.28,1205.3,1562300000 +1956,SPX,2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000 +1957,SPX,2005-02-09,1202.3,1203.83,1191.54,1191.99,1511040000 +1958,SPX,2005-02-08,1201.72,1205.11,1200.16,1202.3,1416170000 +1959,SPX,2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000 +1960,SPX,2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000 +1961,SPX,2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000 +1962,SPX,2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000 +1963,SPX,2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000 +1964,SPX,2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000 +1965,SPX,2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000 +1966,SPX,2005-01-27,1174.07,1177.5,1170.15,1174.55,1600600000 +1967,SPX,2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000 +1968,SPX,2005-01-25,1163.75,1174.3,1163.75,1168.41,1610400000 +1969,SPX,2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000 +1970,SPX,2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000 +1971,SPX,2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000 +1972,SPX,2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000 +1973,SPX,2005-01-18,1184.52,1195.98,1180.1,1195.98,1596800000 +1974,SPX,2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000 +1975,SPX,2005-01-13,1187.7,1187.7,1175.81,1177.45,1510300000 +1976,SPX,2005-01-12,1182.99,1187.92,1175.64,1187.7,1562100000 +1977,SPX,2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000 +1978,SPX,2005-01-10,1186.19,1194.78,1184.8,1190.25,1490400000 +1979,SPX,2005-01-07,1187.89,1192.2,1182.16,1186.19,1477900000 +1980,SPX,2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000 +1981,SPX,2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000 +1982,SPX,2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000 +1983,SPX,2005-01-03,1211.92,1217.8,1200.32,1202.08,1510800000 +1984,SPX,2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000 +1985,SPX,2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000 +1986,SPX,2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000 +1987,SPX,2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000 +1988,SPX,2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000 +1989,SPX,2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000 +1990,SPX,2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000 +1991,SPX,2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000 +1992,SPX,2004-12-20,1194.2,1203.43,1193.36,1194.65,1422800000 +1993,SPX,2004-12-17,1203.21,1203.21,1193.49,1194.2,2335000000 +1994,SPX,2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000 +1995,SPX,2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000 +1996,SPX,2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000 +1997,SPX,2004-12-13,1188.0,1198.74,1188.0,1198.68,1436100000 +1998,SPX,2004-12-10,1189.24,1191.45,1185.24,1188.0,1443700000 +1999,SPX,2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000 +2000,SPX,2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000 +2001,SPX,2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000 +2002,SPX,2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000 +2003,SPX,2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000 +2004,SPX,2004-12-02,1191.37,1194.8,1186.72,1190.33,1774900000 +2005,SPX,2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000 +2006,SPX,2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000 +2007,SPX,2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000 +2008,SPX,2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000 +2009,SPX,2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000 +2010,SPX,2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000 +2011,SPX,2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000 +2012,SPX,2004-11-19,1183.55,1184.0,1169.19,1170.34,1526600000 +2013,SPX,2004-11-18,1181.94,1184.9,1180.15,1183.55,1456700000 +2014,SPX,2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000 +2015,SPX,2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000 +2016,SPX,2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000 +2017,SPX,2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000 +2018,SPX,2004-11-11,1162.91,1174.8,1162.91,1173.48,1393000000 +2019,SPX,2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000 +2020,SPX,2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000 +2021,SPX,2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000 +2022,SPX,2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000 +2023,SPX,2004-11-04,1143.2,1161.67,1142.34,1161.67,1782700000 +2024,SPX,2004-11-03,1130.54,1147.57,1130.54,1143.2,1767500000 +2025,SPX,2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000 +2026,SPX,2004-11-01,1130.2,1133.41,1127.6,1130.51,1395900000 +2027,SPX,2004-10-29,1127.44,1131.4,1124.62,1130.2,1500800000 +2028,SPX,2004-10-28,1125.34,1130.67,1120.6,1127.44,1628200000 +2029,SPX,2004-10-27,1111.09,1126.29,1107.43,1125.4,1741900000 +2030,SPX,2004-10-26,1094.81,1111.1,1094.81,1111.09,1685400000 +2031,SPX,2004-10-25,1095.74,1096.81,1090.29,1094.8,1380500000 +2032,SPX,2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000 +2033,SPX,2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000 +2034,SPX,2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000 +2035,SPX,2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000 +2036,SPX,2004-10-18,1108.2,1114.46,1103.33,1114.02,1373300000 +2037,SPX,2004-10-15,1103.29,1113.17,1102.14,1108.2,1645100000 +2038,SPX,2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000 +2039,SPX,2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000 +2040,SPX,2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000 +2041,SPX,2004-10-11,1122.14,1126.2,1122.14,1124.39,943800000 +2042,SPX,2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000 +2043,SPX,2004-10-07,1142.05,1142.05,1130.5,1130.65,1447500000 +2044,SPX,2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000 +2045,SPX,2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000 +2046,SPX,2004-10-04,1131.5,1140.13,1131.5,1135.17,1534000000 +2047,SPX,2004-10-01,1114.58,1131.64,1114.58,1131.5,1582200000 +2048,SPX,2004-09-30,1114.8,1116.31,1109.68,1114.58,1748000000 +2049,SPX,2004-09-29,1110.06,1114.8,1107.42,1114.8,1402900000 +2050,SPX,2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000 +2051,SPX,2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000 +2052,SPX,2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000 +2053,SPX,2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000 +2054,SPX,2004-09-22,1129.3,1129.3,1112.67,1113.56,1379900000 +2055,SPX,2004-09-21,1122.2,1131.54,1122.2,1129.3,1325000000 +2056,SPX,2004-09-20,1128.55,1128.55,1120.34,1122.2,1197600000 +2057,SPX,2004-09-17,1123.5,1130.14,1123.5,1128.55,1422600000 +2058,SPX,2004-09-16,1120.37,1126.06,1120.37,1123.5,1113900000 +2059,SPX,2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000 +2060,SPX,2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000 +2061,SPX,2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000 +2062,SPX,2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000 +2063,SPX,2004-09-09,1116.27,1121.3,1113.62,1118.38,1371300000 +2064,SPX,2004-09-08,1121.3,1123.05,1116.27,1116.27,1246300000 +2065,SPX,2004-09-07,1113.63,1124.08,1113.63,1121.3,1214400000 +2066,SPX,2004-09-03,1118.31,1120.8,1113.57,1113.63,924170000 +2067,SPX,2004-09-02,1105.91,1119.11,1105.6,1118.31,1118400000 +2068,SPX,2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000 +2069,SPX,2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000 +2070,SPX,2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000 +2071,SPX,2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000 +2072,SPX,2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000 +2073,SPX,2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000 +2074,SPX,2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000 +2075,SPX,2004-08-23,1098.35,1101.4,1094.73,1095.68,1021900000 +2076,SPX,2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000 +2077,SPX,2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000 +2078,SPX,2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000 +2079,SPX,2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000 +2080,SPX,2004-08-16,1064.8,1080.66,1064.8,1079.34,1206200000 +2081,SPX,2004-08-13,1063.23,1067.58,1060.72,1064.8,1175100000 +2082,SPX,2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000 +2083,SPX,2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000 +2084,SPX,2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000 +2085,SPX,2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000 +2086,SPX,2004-08-06,1080.7,1080.7,1062.23,1063.97,1521000000 +2087,SPX,2004-08-05,1098.63,1098.79,1079.98,1080.7,1397400000 +2088,SPX,2004-08-04,1099.69,1102.45,1092.4,1098.63,1369200000 +2089,SPX,2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000 +2090,SPX,2004-08-02,1101.72,1108.6,1097.34,1106.62,1276000000 +2091,SPX,2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000 +2092,SPX,2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000 +2093,SPX,2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000 +2094,SPX,2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000 +2095,SPX,2004-07-26,1086.2,1089.82,1078.78,1084.07,1413400000 +2096,SPX,2004-07-23,1096.84,1096.84,1083.56,1086.2,1337500000 +2097,SPX,2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000 +2098,SPX,2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000 +2099,SPX,2004-07-20,1100.9,1108.88,1099.1,1108.67,1445800000 +2100,SPX,2004-07-19,1101.39,1105.52,1096.55,1100.9,1319900000 +2101,SPX,2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000 +2102,SPX,2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000 +2103,SPX,2004-07-14,1115.14,1119.6,1107.83,1111.47,1462000000 +2104,SPX,2004-07-13,1114.35,1116.3,1112.99,1115.14,1199700000 +2105,SPX,2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000 +2106,SPX,2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000 +2107,SPX,2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000 +2108,SPX,2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000 +2109,SPX,2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000 +2110,SPX,2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000 +2111,SPX,2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000 +2112,SPX,2004-06-30,1136.2,1144.2,1133.62,1140.84,1473800000 +2113,SPX,2004-06-29,1133.35,1138.26,1131.81,1136.2,1375000000 +2114,SPX,2004-06-28,1134.43,1142.6,1131.72,1133.35,1354600000 +2115,SPX,2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000 +2116,SPX,2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000 +2117,SPX,2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000 +2118,SPX,2004-06-22,1130.3,1135.05,1124.37,1134.41,1382300000 +2119,SPX,2004-06-21,1135.02,1138.05,1129.64,1130.3,1123900000 +2120,SPX,2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000 +2121,SPX,2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000 +2122,SPX,2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000 +2123,SPX,2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000 +2124,SPX,2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000 +2125,SPX,2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000 +2126,SPX,2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000 +2127,SPX,2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000 +2128,SPX,2004-06-07,1122.5,1140.54,1122.5,1140.42,1211800000 +2129,SPX,2004-06-04,1116.64,1129.17,1116.64,1122.5,1115300000 +2130,SPX,2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000 +2131,SPX,2004-06-02,1121.2,1128.1,1118.64,1124.99,1251700000 +2132,SPX,2004-06-01,1120.68,1122.7,1113.32,1121.2,1238000000 +2133,SPX,2004-05-28,1121.28,1122.69,1118.1,1120.68,1172600000 +2134,SPX,2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000 +2135,SPX,2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000 +2136,SPX,2004-05-25,1095.41,1113.8,1090.74,1113.05,1545700000 +2137,SPX,2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000 +2138,SPX,2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000 +2139,SPX,2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000 +2140,SPX,2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000 +2141,SPX,2004-05-18,1084.1,1094.1,1084.1,1091.49,1353000000 +2142,SPX,2004-05-17,1095.7,1095.7,1079.36,1084.1,1430100000 +2143,SPX,2004-05-14,1096.44,1102.1,1088.24,1095.7,1335900000 +2144,SPX,2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000 +2145,SPX,2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000 +2146,SPX,2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000 +2147,SPX,2004-05-10,1098.7,1098.7,1079.63,1087.12,1918400000 +2148,SPX,2004-05-07,1113.99,1117.3,1098.63,1098.7,1653600000 +2149,SPX,2004-05-06,1121.53,1121.53,1106.3,1113.99,1509300000 +2150,SPX,2004-05-05,1119.55,1125.07,1117.9,1121.53,1469000000 +2151,SPX,2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000 +2152,SPX,2004-05-03,1107.3,1118.72,1107.3,1117.49,1571600000 +2153,SPX,2004-04-30,1113.89,1119.26,1107.23,1107.3,1634700000 +2154,SPX,2004-04-29,1122.41,1128.8,1108.04,1113.89,1859000000 +2155,SPX,2004-04-28,1138.11,1138.11,1121.7,1122.41,1855600000 +2156,SPX,2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000 +2157,SPX,2004-04-26,1140.6,1145.08,1132.91,1135.53,1290600000 +2158,SPX,2004-04-23,1139.93,1141.92,1134.81,1140.6,1396100000 +2159,SPX,2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000 +2160,SPX,2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000 +2161,SPX,2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000 +2162,SPX,2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000 +2163,SPX,2004-04-16,1128.84,1136.8,1126.9,1134.61,1487800000 +2164,SPX,2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000 +2165,SPX,2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000 +2166,SPX,2004-04-13,1145.2,1147.78,1127.7,1129.44,1423200000 +2167,SPX,2004-04-12,1139.32,1147.29,1139.32,1145.2,1102400000 +2168,SPX,2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000 +2169,SPX,2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000 +2170,SPX,2004-04-06,1150.57,1150.57,1143.3,1148.16,1397700000 +2171,SPX,2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000 +2172,SPX,2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000 +2173,SPX,2004-04-01,1126.21,1135.67,1126.2,1132.17,1560700000 +2174,SPX,2004-03-31,1127.0,1130.83,1121.46,1126.21,1560700000 +2175,SPX,2004-03-30,1122.47,1127.6,1119.66,1127.0,1332400000 +2176,SPX,2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000 +2177,SPX,2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000 +2178,SPX,2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000 +2179,SPX,2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000 +2180,SPX,2004-03-23,1095.4,1101.52,1091.57,1093.95,1458200000 +2181,SPX,2004-03-22,1109.78,1109.78,1089.54,1095.4,1452300000 +2182,SPX,2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000 +2183,SPX,2004-03-18,1123.75,1125.5,1113.25,1122.32,1369200000 +2184,SPX,2004-03-17,1110.7,1125.76,1110.7,1123.75,1490100000 +2185,SPX,2004-03-16,1104.49,1113.76,1102.61,1110.7,1500700000 +2186,SPX,2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000 +2187,SPX,2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000 +2188,SPX,2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000 +2189,SPX,2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000 +2190,SPX,2004-03-09,1147.2,1147.32,1136.84,1140.58,1499400000 +2191,SPX,2004-03-08,1156.86,1159.94,1146.97,1147.2,1254400000 +2192,SPX,2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000 +2193,SPX,2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000 +2194,SPX,2004-03-03,1149.1,1152.44,1143.78,1151.03,1334500000 +2195,SPX,2004-03-02,1155.97,1156.54,1147.31,1149.1,1476000000 +2196,SPX,2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000 +2197,SPX,2004-02-27,1145.8,1151.68,1141.8,1144.94,1540400000 +2198,SPX,2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000 +2199,SPX,2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000 +2200,SPX,2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000 +2201,SPX,2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000 +2202,SPX,2004-02-20,1147.06,1149.81,1139.0,1144.11,1479600000 +2203,SPX,2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000 +2204,SPX,2004-02-18,1156.99,1157.4,1149.54,1151.82,1382400000 +2205,SPX,2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000 +2206,SPX,2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000 +2207,SPX,2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000 +2208,SPX,2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000 +2209,SPX,2004-02-10,1139.81,1147.02,1138.7,1145.54,1403900000 +2210,SPX,2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000 +2211,SPX,2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000 +2212,SPX,2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000 +2213,SPX,2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000 +2214,SPX,2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000 +2215,SPX,2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000 +2216,SPX,2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000 +2217,SPX,2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000 +2218,SPX,2004-01-28,1144.05,1149.14,1126.5,1128.48,1842000000 +2219,SPX,2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000 +2220,SPX,2004-01-26,1141.55,1155.38,1141.0,1155.37,1480600000 +2221,SPX,2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000 +2222,SPX,2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000 +2223,SPX,2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000 +2224,SPX,2004-01-20,1139.83,1142.93,1135.4,1138.77,1698200000 +2225,SPX,2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000 +2226,SPX,2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000 +2227,SPX,2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000 +2228,SPX,2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000 +2229,SPX,2004-01-12,1121.86,1127.85,1120.9,1127.23,1510200000 +2230,SPX,2004-01-09,1131.92,1131.92,1120.9,1121.86,1720700000 +2231,SPX,2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000 +2232,SPX,2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000 +2233,SPX,2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000 +2234,SPX,2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000 +2235,SPX,2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000 +2236,SPX,2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000 +2237,SPX,2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000 +2238,SPX,2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000 +2239,SPX,2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000 +2240,SPX,2003-12-24,1096.02,1096.4,1092.73,1094.04,518060000 +2241,SPX,2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000 +2242,SPX,2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000 +2243,SPX,2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000 +2244,SPX,2003-12-18,1076.48,1089.5,1076.48,1089.18,1579900000 +2245,SPX,2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000 +2246,SPX,2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000 +2247,SPX,2003-12-15,1074.14,1082.79,1068.0,1068.04,1520800000 +2248,SPX,2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000 +2249,SPX,2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000 +2250,SPX,2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000 +2251,SPX,2003-12-09,1069.3,1071.94,1059.16,1060.18,1465500000 +2252,SPX,2003-12-08,1061.5,1069.59,1060.93,1069.3,1218900000 +2253,SPX,2003-12-05,1069.72,1069.72,1060.09,1061.5,1265900000 +2254,SPX,2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000 +2255,SPX,2003-12-03,1066.62,1074.3,1064.63,1064.73,1441700000 +2256,SPX,2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000 +2257,SPX,2003-12-01,1058.2,1070.47,1058.2,1070.12,1375000000 +2258,SPX,2003-11-28,1058.45,1060.63,1056.77,1058.2,487220000 +2259,SPX,2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000 +2260,SPX,2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000 +2261,SPX,2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000 +2262,SPX,2003-11-21,1033.65,1037.57,1031.2,1035.28,1273800000 +2263,SPX,2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000 +2264,SPX,2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000 +2265,SPX,2003-11-18,1043.63,1048.77,1034.0,1034.15,1354300000 +2266,SPX,2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000 +2267,SPX,2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000 +2268,SPX,2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000 +2269,SPX,2003-11-12,1046.57,1059.1,1046.57,1058.53,1349300000 +2270,SPX,2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000 +2271,SPX,2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000 +2272,SPX,2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000 +2273,SPX,2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000 +2274,SPX,2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000 +2275,SPX,2003-11-04,1059.02,1059.02,1051.7,1053.25,1417600000 +2276,SPX,2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000 +2277,SPX,2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000 +2278,SPX,2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000 +2279,SPX,2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000 +2280,SPX,2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000 +2281,SPX,2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000 +2282,SPX,2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000 +2283,SPX,2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000 +2284,SPX,2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000 +2285,SPX,2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000 +2286,SPX,2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000 +2287,SPX,2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000 +2288,SPX,2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000 +2289,SPX,2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000 +2290,SPX,2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000 +2291,SPX,2003-10-13,1038.06,1048.9,1038.06,1045.35,1040500000 +2292,SPX,2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000 +2293,SPX,2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000 +2294,SPX,2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000 +2295,SPX,2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000 +2296,SPX,2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000 +2297,SPX,2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000 +2298,SPX,2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000 +2299,SPX,2003-10-01,995.97,1018.22,995.97,1018.22,1566300000 +2300,SPX,2003-09-30,1006.58,1006.58,990.36,995.97,1590500000 +2301,SPX,2003-09-29,996.85,1006.89,995.31,1006.58,1366500000 +2302,SPX,2003-09-26,1003.27,1003.45,996.08,996.85,1472500000 +2303,SPX,2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000 +2304,SPX,2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000 +2305,SPX,2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000 +2306,SPX,2003-09-22,1036.3,1036.3,1018.3,1022.82,1278800000 +2307,SPX,2003-09-19,1039.58,1040.29,1031.89,1036.3,1518600000 +2308,SPX,2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000 +2309,SPX,2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000 +2310,SPX,2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000 +2311,SPX,2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000 +2312,SPX,2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000 +2313,SPX,2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000 +2314,SPX,2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000 +2315,SPX,2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000 +2316,SPX,2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000 +2317,SPX,2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000 +2318,SPX,2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000 +2319,SPX,2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000 +2320,SPX,2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000 +2321,SPX,2003-08-29,1002.84,1008.85,999.52,1008.01,945100000 +2322,SPX,2003-08-28,996.79,1004.12,991.42,1002.84,1165200000 +2323,SPX,2003-08-27,996.73,998.05,993.33,996.79,1051400000 +2324,SPX,2003-08-26,993.71,997.93,983.57,996.73,1178700000 +2325,SPX,2003-08-25,993.06,993.71,987.91,993.71,971700000 +2326,SPX,2003-08-22,1003.27,1011.01,992.62,993.06,1308900000 +2327,SPX,2003-08-21,1000.3,1009.53,999.33,1003.27,1407100000 +2328,SPX,2003-08-20,1002.35,1003.54,996.62,1000.3,1210800000 +2329,SPX,2003-08-19,999.74,1003.3,995.3,1002.35,1300600000 +2330,SPX,2003-08-18,990.67,1000.35,990.67,999.74,1127600000 +2331,SPX,2003-08-15,990.51,992.39,987.1,990.67,636370000 +2332,SPX,2003-08-14,984.03,991.91,980.36,990.51,1186800000 +2333,SPX,2003-08-13,990.35,992.5,980.85,984.03,1208800000 +2334,SPX,2003-08-12,980.59,990.41,979.9,990.35,1132300000 +2335,SPX,2003-08-11,977.59,985.46,974.21,980.59,1022200000 +2336,SPX,2003-08-08,974.12,980.57,973.83,977.59,1086600000 +2337,SPX,2003-08-07,967.08,974.89,963.82,974.12,1389300000 +2338,SPX,2003-08-06,965.46,975.74,960.84,967.08,1491000000 +2339,SPX,2003-08-05,982.82,982.82,964.97,965.46,1351700000 +2340,SPX,2003-08-04,980.15,985.75,966.79,982.82,1318700000 +2341,SPX,2003-08-01,990.31,990.31,978.86,980.15,1390600000 +2342,SPX,2003-07-31,987.49,1004.59,987.49,990.31,1608000000 +2343,SPX,2003-07-30,989.28,992.62,985.96,987.49,1391900000 +2344,SPX,2003-07-29,996.52,998.64,984.15,989.28,1508900000 +2345,SPX,2003-07-28,998.68,1000.68,993.59,996.52,1328600000 +2346,SPX,2003-07-25,981.6,998.71,977.49,998.68,1397500000 +2347,SPX,2003-07-24,988.61,998.89,981.07,981.6,1559000000 +2348,SPX,2003-07-23,988.11,989.86,979.79,988.61,1362700000 +2349,SPX,2003-07-22,978.8,990.29,976.08,988.11,1439700000 +2350,SPX,2003-07-21,993.32,993.32,975.63,978.8,1254200000 +2351,SPX,2003-07-18,981.73,994.25,981.71,993.32,1365200000 +2352,SPX,2003-07-17,994.0,994.0,978.6,981.73,1661400000 +2353,SPX,2003-07-16,1000.42,1003.47,989.3,994.09,1662000000 +2354,SPX,2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000 +2355,SPX,2003-07-14,998.14,1015.41,998.14,1003.86,1448900000 +2356,SPX,2003-07-11,988.7,1000.86,988.7,998.14,1212700000 +2357,SPX,2003-07-10,1002.21,1002.21,983.63,988.7,1465700000 +2358,SPX,2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000 +2359,SPX,2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000 +2360,SPX,2003-07-07,985.7,1005.56,985.7,1004.42,1429100000 +2361,SPX,2003-07-03,993.75,995.0,983.34,985.7,775900000 +2362,SPX,2003-07-02,982.32,993.78,982.32,993.75,1519300000 +2363,SPX,2003-07-01,974.5,983.26,962.1,982.32,1460200000 +2364,SPX,2003-06-30,976.22,983.61,973.6,974.5,1587200000 +2365,SPX,2003-06-27,985.82,988.88,974.29,976.22,1267800000 +2366,SPX,2003-06-26,975.32,986.53,973.8,985.82,1387400000 +2367,SPX,2003-06-25,983.45,991.64,974.86,975.32,1459200000 +2368,SPX,2003-06-24,981.64,987.84,979.08,983.45,1388300000 +2369,SPX,2003-06-23,995.69,995.69,977.4,981.64,1398100000 +2370,SPX,2003-06-20,994.7,1002.09,993.36,995.69,1698000000 +2371,SPX,2003-06-19,1010.09,1011.22,993.08,994.7,1530100000 +2372,SPX,2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000 +2373,SPX,2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000 +2374,SPX,2003-06-16,988.61,1010.86,988.61,1010.74,1345900000 +2375,SPX,2003-06-13,998.51,1000.92,984.27,988.61,1271600000 +2376,SPX,2003-06-12,997.48,1002.74,991.27,998.51,1553100000 +2377,SPX,2003-06-11,984.84,997.48,981.61,997.48,1520000000 +2378,SPX,2003-06-10,975.93,984.84,975.93,984.84,1275400000 +2379,SPX,2003-06-09,987.76,987.76,972.59,975.93,1307000000 +2380,SPX,2003-06-06,990.14,1007.69,986.01,987.76,1837200000 +2381,SPX,2003-06-05,986.24,990.14,978.13,990.14,1693100000 +2382,SPX,2003-06-04,971.56,987.85,970.72,986.24,1618700000 +2383,SPX,2003-06-03,967.0,973.02,964.47,971.56,1450200000 +2384,SPX,2003-06-02,963.59,979.11,963.59,967.0,1662500000 +2385,SPX,2003-05-30,949.64,965.38,949.64,963.59,1688800000 +2386,SPX,2003-05-29,953.22,962.08,946.23,949.64,1685800000 +2387,SPX,2003-05-28,951.48,959.39,950.12,953.22,1559000000 +2388,SPX,2003-05-27,933.22,952.76,927.33,951.48,1532000000 +2389,SPX,2003-05-23,931.87,935.2,927.42,933.22,1201000000 +2390,SPX,2003-05-22,923.42,935.3,922.54,931.87,1448500000 +2391,SPX,2003-05-21,919.73,923.85,914.91,923.42,1457800000 +2392,SPX,2003-05-20,920.77,925.34,912.05,919.73,1505300000 +2393,SPX,2003-05-19,944.3,944.3,920.23,920.77,1375700000 +2394,SPX,2003-05-16,946.67,948.65,938.6,944.3,1505500000 +2395,SPX,2003-05-15,939.28,948.23,938.79,946.67,1508700000 +2396,SPX,2003-05-14,942.3,947.29,935.24,939.28,1401800000 +2397,SPX,2003-05-13,945.11,947.51,938.91,942.3,1418100000 +2398,SPX,2003-05-12,933.41,946.84,929.3,945.11,1378800000 +2399,SPX,2003-05-09,920.27,933.77,920.27,933.41,1326100000 +2400,SPX,2003-05-08,929.62,929.62,919.72,920.27,1379600000 +2401,SPX,2003-05-07,934.39,937.22,926.41,929.62,1531900000 +2402,SPX,2003-05-06,926.55,939.61,926.38,934.39,1649600000 +2403,SPX,2003-05-05,930.08,933.88,924.55,926.55,1446300000 +2404,SPX,2003-05-02,916.3,930.56,912.35,930.08,1554300000 +2405,SPX,2003-05-01,916.92,919.68,902.83,916.3,1397500000 +2406,SPX,2003-04-30,917.84,922.01,911.7,916.92,1788510000 +2407,SPX,2003-04-29,914.84,924.24,911.1,917.84,1525600000 +2408,SPX,2003-04-28,898.81,918.15,898.81,914.84,1273000000 +2409,SPX,2003-04-25,911.43,911.43,897.52,898.81,1335800000 +2410,SPX,2003-04-24,919.02,919.02,906.69,911.43,1648100000 +2411,SPX,2003-04-23,911.37,919.74,909.89,919.02,1667200000 +2412,SPX,2003-04-22,892.01,911.74,886.7,911.37,1631200000 +2413,SPX,2003-04-21,893.58,898.01,888.17,892.01,1118700000 +2414,SPX,2003-04-17,879.91,893.83,879.2,893.58,1430600000 +2415,SPX,2003-04-16,890.81,896.77,877.93,879.91,1587600000 +2416,SPX,2003-04-15,885.23,891.27,881.85,890.81,1460200000 +2417,SPX,2003-04-14,868.3,885.26,868.3,885.23,1131000000 +2418,SPX,2003-04-11,871.58,883.34,865.92,868.3,1141600000 +2419,SPX,2003-04-10,865.99,871.78,862.76,871.58,1275300000 +2420,SPX,2003-04-09,878.29,887.35,865.72,865.99,1293700000 +2421,SPX,2003-04-08,879.93,883.11,874.68,878.29,1235400000 +2422,SPX,2003-04-07,878.85,904.89,878.85,879.93,1494000000 +2423,SPX,2003-04-04,876.45,882.73,874.23,878.85,1241200000 +2424,SPX,2003-04-03,880.9,885.89,876.12,876.45,1339500000 +2425,SPX,2003-04-02,858.48,884.57,858.48,880.9,1589800000 +2426,SPX,2003-04-01,848.18,861.28,847.85,858.48,1461600000 +2427,SPX,2003-03-31,863.5,863.5,843.68,848.18,1495500000 +2428,SPX,2003-03-28,868.52,869.88,860.83,863.5,1227000000 +2429,SPX,2003-03-27,869.95,874.15,858.09,868.52,1232900000 +2430,SPX,2003-03-26,874.74,875.8,866.47,869.95,1319700000 +2431,SPX,2003-03-25,864.23,879.87,862.59,874.74,1333400000 +2432,SPX,2003-03-24,895.79,895.79,862.02,864.23,1293000000 +2433,SPX,2003-03-21,875.84,895.9,875.84,895.79,1883710000 +2434,SPX,2003-03-20,874.02,879.6,859.01,875.67,1439100000 +2435,SPX,2003-03-19,866.45,874.99,861.21,874.02,1473400000 +2436,SPX,2003-03-18,862.79,866.94,857.36,866.45,1555100000 +2437,SPX,2003-03-17,833.27,862.79,827.17,862.79,1700420000 +2438,SPX,2003-03-14,831.89,841.39,828.26,833.27,1541900000 +2439,SPX,2003-03-13,804.19,832.02,804.19,831.9,1816300000 +2440,SPX,2003-03-12,800.73,804.19,788.9,804.19,1620000000 +2441,SPX,2003-03-11,807.48,814.25,800.3,800.73,1427700000 +2442,SPX,2003-03-10,828.89,828.89,806.57,807.48,1255000000 +2443,SPX,2003-03-07,822.1,829.55,811.23,828.89,1368500000 +2444,SPX,2003-03-06,829.85,829.85,819.85,822.1,1299200000 +2445,SPX,2003-03-05,821.99,829.87,819.0,829.85,1332700000 +2446,SPX,2003-03-04,834.81,835.43,821.96,821.99,1256600000 +2447,SPX,2003-03-03,841.15,852.34,832.74,834.81,1208900000 +2448,SPX,2003-02-28,837.28,847.0,837.28,841.15,1373300000 +2449,SPX,2003-02-27,827.55,842.19,827.55,837.28,1287800000 +2450,SPX,2003-02-26,838.57,840.1,826.68,827.55,1374400000 +2451,SPX,2003-02-25,832.58,839.55,818.54,838.57,1483700000 +2452,SPX,2003-02-24,848.17,848.17,832.16,832.58,1229200000 +2453,SPX,2003-02-21,837.1,852.28,831.48,848.17,1398200000 +2454,SPX,2003-02-20,845.13,849.37,836.56,837.1,1194100000 +2455,SPX,2003-02-19,851.17,851.17,838.79,845.13,1075600000 +2456,SPX,2003-02-18,834.89,852.87,834.89,851.17,1250800000 +2457,SPX,2003-02-14,817.37,834.89,815.03,834.89,1404600000 +2458,SPX,2003-02-13,818.68,821.25,806.29,817.37,1489300000 +2459,SPX,2003-02-12,829.2,832.12,818.49,818.68,1260500000 +2460,SPX,2003-02-11,835.97,843.02,825.09,829.2,1307000000 +2461,SPX,2003-02-10,829.69,837.16,823.53,835.97,1238200000 +2462,SPX,2003-02-07,838.15,845.73,826.7,829.69,1276800000 +2463,SPX,2003-02-06,843.59,844.23,833.25,838.15,1430900000 +2464,SPX,2003-02-05,848.2,861.63,842.11,843.59,1450800000 +2465,SPX,2003-02-04,860.32,860.32,840.19,848.2,1451600000 +2466,SPX,2003-02-03,855.7,864.64,855.7,860.32,1258500000 +2467,SPX,2003-01-31,844.61,858.33,840.34,855.7,1578530000 +2468,SPX,2003-01-30,864.36,865.48,843.74,844.61,1510300000 +2469,SPX,2003-01-29,858.54,868.72,845.86,864.36,1595400000 +2470,SPX,2003-01-28,847.48,860.76,847.48,858.54,1459100000 +2471,SPX,2003-01-27,861.4,863.95,844.25,847.48,1435900000 +2472,SPX,2003-01-24,887.34,887.34,859.71,861.4,1574800000 +2473,SPX,2003-01-23,878.36,890.25,876.89,887.34,1744550000 +2474,SPX,2003-01-22,887.62,889.74,877.64,878.36,1560800000 +2475,SPX,2003-01-21,901.78,906.0,887.62,887.62,1335200000 +2476,SPX,2003-01-17,914.6,914.6,899.02,901.78,1358200000 +2477,SPX,2003-01-16,918.22,926.03,911.98,914.6,1534600000 +2478,SPX,2003-01-15,931.66,932.59,916.7,918.22,1432100000 +2479,SPX,2003-01-14,926.26,931.66,921.72,931.66,1379400000 +2480,SPX,2003-01-13,927.57,935.05,922.05,926.26,1396300000 +2481,SPX,2003-01-10,927.58,932.89,917.66,927.57,1485400000 +2482,SPX,2003-01-09,909.93,928.31,909.93,927.57,1560300000 +2483,SPX,2003-01-08,922.93,922.93,908.32,909.93,1467600000 +2484,SPX,2003-01-07,929.01,930.81,919.93,922.93,1545200000 +2485,SPX,2003-01-06,908.59,931.77,908.59,929.01,1435900000 +2486,SPX,2003-01-03,909.03,911.25,903.07,908.59,1130800000 +2487,SPX,2003-01-02,879.82,909.03,879.82,909.03,1229200000 +2488,SPX,2002-12-31,879.39,881.93,869.45,879.82,1088500000 +2489,SPX,2002-12-30,875.4,882.1,870.23,879.39,1057800000 +2490,SPX,2002-12-27,889.66,890.46,873.62,875.4,758400000 +2491,SPX,2002-12-26,892.47,903.89,887.48,889.66,721100000 +2492,SPX,2002-12-24,897.38,897.38,892.29,892.47,458310000 +2493,SPX,2002-12-23,895.74,902.43,892.26,897.38,1112100000 +2494,SPX,2002-12-20,884.25,897.79,884.25,895.76,1782730000 +2495,SPX,2002-12-19,890.02,899.19,880.32,884.25,1385900000 +2496,SPX,2002-12-18,902.99,902.99,887.82,891.12,1446200000 +2497,SPX,2002-12-17,910.4,911.22,901.74,902.99,1251800000 +2498,SPX,2002-12-16,889.48,910.42,889.48,910.4,1271600000 +2499,SPX,2002-12-13,901.58,901.58,888.48,889.48,1330800000 +2500,SPX,2002-12-12,904.96,908.37,897.0,901.58,1255300000 +2501,SPX,2002-12-11,904.45,909.94,896.48,904.96,1285100000 +2502,SPX,2002-12-10,892.0,904.95,892.0,904.45,1286600000 +2503,SPX,2002-12-09,912.23,912.23,891.97,892.0,1320800000 +2504,SPX,2002-12-06,906.55,915.48,895.96,912.23,1241100000 +2505,SPX,2002-12-05,917.58,921.49,905.9,906.55,1250200000 +2506,SPX,2002-12-04,920.75,925.25,909.51,917.58,1588900000 +2507,SPX,2002-12-03,934.53,934.53,918.73,920.75,1488400000 +2508,SPX,2002-12-02,936.31,954.28,927.72,934.53,1612000000 +2509,SPX,2002-11-29,938.87,941.82,935.58,936.31,643460000 +2510,SPX,2002-11-27,913.31,940.41,913.31,938.87,1350300000 +2511,SPX,2002-11-26,932.87,932.87,912.1,913.31,1543600000 +2512,SPX,2002-11-25,930.55,937.15,923.31,932.87,1574000000 +2513,SPX,2002-11-22,933.76,937.28,928.41,930.55,1626800000 +2514,SPX,2002-11-21,914.15,935.13,914.15,933.76,2415100000 +2515,SPX,2002-11-20,896.74,915.01,894.93,914.15,1517300000 +2516,SPX,2002-11-19,900.36,905.45,893.09,896.74,1337400000 +2517,SPX,2002-11-18,909.83,915.91,899.48,900.36,1282600000 +2518,SPX,2002-11-15,904.27,910.21,895.35,909.83,1400100000 +2519,SPX,2002-11-14,882.53,904.27,882.53,904.27,1519000000 +2520,SPX,2002-11-13,882.95,892.51,872.05,882.53,1463400000 +2521,SPX,2002-11-12,876.19,894.3,876.19,882.95,1377100000 +2522,SPX,2002-11-11,894.74,894.74,874.63,876.19,1113000000 +2523,SPX,2002-11-08,902.65,910.11,891.62,894.74,1446500000 +2524,SPX,2002-11-07,923.76,923.76,898.68,902.65,1466900000 +2525,SPX,2002-11-06,915.39,925.66,905.0,923.76,1674000000 +2526,SPX,2002-11-05,908.35,915.83,904.91,915.39,1354100000 +2527,SPX,2002-11-04,900.96,924.58,900.96,908.35,1645900000 +2528,SPX,2002-11-01,885.76,903.42,877.71,900.96,1450400000 +2529,SPX,2002-10-31,890.71,898.83,879.75,885.76,1641300000 +2530,SPX,2002-10-30,882.15,895.28,879.19,890.71,1422300000 +2531,SPX,2002-10-29,890.23,890.64,867.91,882.15,1529700000 +2532,SPX,2002-10-28,897.65,907.44,886.15,890.23,1382600000 +2533,SPX,2002-10-25,882.5,897.71,877.03,897.65,1340400000 +2534,SPX,2002-10-24,896.14,902.94,879.0,882.5,1700570000 +2535,SPX,2002-10-23,890.16,896.14,873.82,896.14,1593900000 +2536,SPX,2002-10-22,899.72,899.72,882.4,890.16,1549200000 +2537,SPX,2002-10-21,884.39,900.69,873.06,899.72,1447000000 +2538,SPX,2002-10-18,879.2,886.68,866.58,884.39,1423100000 +2539,SPX,2002-10-17,860.02,885.35,860.02,879.2,1780390000 +2540,SPX,2002-10-16,881.27,881.27,856.28,860.02,1585000000 +2541,SPX,2002-10-15,841.44,881.27,841.44,881.27,1956000000 +2542,SPX,2002-10-14,835.32,844.39,828.37,841.44,1200300000 +2543,SPX,2002-10-11,803.92,843.27,803.92,835.32,1854130000 +2544,SPX,2002-10-10,776.76,806.51,768.63,803.92,2090230000 +2545,SPX,2002-10-09,798.55,798.55,775.8,776.76,1885030000 +2546,SPX,2002-10-08,785.28,808.86,779.5,798.55,1938430000 +2547,SPX,2002-10-07,800.58,808.21,782.96,785.28,1576500000 +2548,SPX,2002-10-04,818.95,825.9,794.1,800.58,1835930000 +2549,SPX,2002-10-03,827.91,840.02,817.25,818.95,1674500000 +2550,SPX,2002-10-02,843.77,851.93,826.5,827.91,1668900000 +2551,SPX,2002-10-01,815.28,847.93,812.82,847.91,1780900000 +2552,SPX,2002-09-30,827.37,827.37,800.2,815.28,1721870000 +2553,SPX,2002-09-27,854.95,854.95,826.84,827.37,1507300000 +2554,SPX,2002-09-26,839.66,856.6,839.66,854.95,1650000000 +2555,SPX,2002-09-25,819.27,844.22,818.46,839.66,1651500000 +2556,SPX,2002-09-24,833.7,833.7,817.38,819.29,1670240000 +2557,SPX,2002-09-23,845.39,845.39,825.76,833.7,1381100000 +2558,SPX,2002-09-20,843.32,849.32,839.09,845.39,1792800000 +2559,SPX,2002-09-19,869.46,869.46,843.09,843.32,1524000000 +2560,SPX,2002-09-18,873.52,878.45,857.39,869.46,1501000000 +2561,SPX,2002-09-17,891.1,902.68,872.38,873.52,1448600000 +2562,SPX,2002-09-16,889.81,891.84,878.91,891.1,1001400000 +2563,SPX,2002-09-13,886.91,892.75,877.05,889.81,1271000000 +2564,SPX,2002-09-12,909.45,909.45,884.84,886.91,1191600000 +2565,SPX,2002-09-11,910.63,924.02,908.47,909.45,846600000 +2566,SPX,2002-09-10,902.96,909.89,900.5,909.58,1186400000 +2567,SPX,2002-09-09,893.92,907.34,882.92,902.96,1130600000 +2568,SPX,2002-09-06,879.15,899.07,879.15,893.92,1184500000 +2569,SPX,2002-09-05,893.4,893.4,870.5,879.15,1401300000 +2570,SPX,2002-09-04,878.02,896.1,875.73,893.4,1372100000 +2571,SPX,2002-09-03,916.07,916.07,877.51,878.02,1289800000 +2572,SPX,2002-08-30,917.8,928.15,910.17,916.07,929900000 +2573,SPX,2002-08-29,917.87,924.59,903.33,917.8,1271100000 +2574,SPX,2002-08-28,934.82,934.82,913.21,917.87,1146600000 +2575,SPX,2002-08-27,947.95,955.82,930.36,934.82,1307700000 +2576,SPX,2002-08-26,940.86,950.8,930.42,947.95,1016900000 +2577,SPX,2002-08-23,962.7,962.7,937.17,940.86,1071500000 +2578,SPX,2002-08-22,949.36,965.0,946.43,962.7,1373000000 +2579,SPX,2002-08-21,937.43,951.59,931.32,949.36,1353100000 +2580,SPX,2002-08-20,950.7,950.7,931.86,937.43,1308500000 +2581,SPX,2002-08-19,928.77,951.17,927.21,950.7,1299800000 +2582,SPX,2002-08-16,930.25,935.38,916.21,928.77,1265300000 +2583,SPX,2002-08-15,919.62,933.29,918.17,930.25,1505100000 +2584,SPX,2002-08-14,884.21,920.21,876.2,919.62,1533800000 +2585,SPX,2002-08-13,903.8,911.71,883.62,884.21,1297700000 +2586,SPX,2002-08-12,908.64,908.64,892.38,903.8,1036500000 +2587,SPX,2002-08-09,898.73,913.95,890.77,908.64,1294900000 +2588,SPX,2002-08-08,876.77,905.84,875.17,905.46,1646700000 +2589,SPX,2002-08-07,859.57,878.74,854.15,876.77,1490400000 +2590,SPX,2002-08-06,834.6,874.44,834.6,859.57,1514100000 +2591,SPX,2002-08-05,864.24,864.24,833.44,834.6,1425500000 +2592,SPX,2002-08-02,884.4,884.72,853.95,864.24,1538100000 +2593,SPX,2002-08-01,911.62,911.62,882.48,884.66,1672200000 +2594,SPX,2002-07-31,902.78,911.64,889.88,911.62,2049360000 +2595,SPX,2002-07-30,898.96,909.81,884.7,902.78,1826090000 +2596,SPX,2002-07-29,852.84,898.96,852.84,898.96,1778650000 +2597,SPX,2002-07-26,838.68,852.85,835.92,852.84,1796100000 +2598,SPX,2002-07-25,843.42,853.83,816.11,838.68,2424700000 +2599,SPX,2002-07-24,797.71,844.32,775.68,843.43,2775560000 +2600,SPX,2002-07-23,819.85,827.69,796.13,797.7,2441020000 +2601,SPX,2002-07-22,847.76,854.13,813.26,819.85,2248060000 +2602,SPX,2002-07-19,881.56,881.56,842.07,847.75,2654100000 +2603,SPX,2002-07-18,905.45,907.8,880.6,881.56,1736300000 +2604,SPX,2002-07-17,901.05,926.52,895.03,906.04,2566500000 +2605,SPX,2002-07-16,917.93,918.65,897.13,900.94,1843700000 +2606,SPX,2002-07-15,921.39,921.39,876.46,917.93,2574800000 +2607,SPX,2002-07-12,927.37,934.31,913.71,921.39,1607400000 +2608,SPX,2002-07-11,920.47,929.16,900.94,927.37,2080480000 +2609,SPX,2002-07-10,952.83,956.34,920.29,920.47,1816900000 +2610,SPX,2002-07-09,976.98,979.63,951.71,952.83,1348900000 +2611,SPX,2002-07-08,989.03,993.56,972.91,976.98,1184400000 +2612,SPX,2002-07-05,953.99,989.07,953.99,989.03,699400000 +2613,SPX,2002-07-03,948.09,954.3,934.87,953.99,1527800000 +2614,SPX,2002-07-02,968.65,968.65,945.54,948.09,1823000000 +2615,SPX,2002-07-01,989.82,994.46,967.43,968.65,1425500000 +2616,SPX,2002-06-28,990.64,1001.79,988.31,989.82,2117000000 +2617,SPX,2002-06-27,973.53,990.67,963.74,990.64,1908600000 +2618,SPX,2002-06-26,976.14,977.43,952.92,973.53,2014290000 +2619,SPX,2002-06-25,992.72,1005.88,974.21,976.14,1513700000 +2620,SPX,2002-06-24,989.14,1002.11,970.85,992.72,1552600000 +2621,SPX,2002-06-21,1006.29,1006.29,985.65,989.14,1497200000 +2622,SPX,2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000 +2623,SPX,2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000 +2624,SPX,2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000 +2625,SPX,2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000 +2626,SPX,2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000 +2627,SPX,2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000 +2628,SPX,2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000 +2629,SPX,2002-06-11,1030.74,1039.04,1012.94,1013.6,1212400000 +2630,SPX,2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000 +2631,SPX,2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000 +2632,SPX,2002-06-06,1049.9,1049.9,1026.91,1029.15,1601500000 +2633,SPX,2002-06-05,1040.69,1050.11,1038.84,1049.9,1300100000 +2634,SPX,2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000 +2635,SPX,2002-06-03,1067.14,1070.74,1039.9,1040.68,1324300000 +2636,SPX,2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000 +2637,SPX,2002-05-30,1067.66,1069.5,1054.26,1064.66,1286600000 +2638,SPX,2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000 +2639,SPX,2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000 +2640,SPX,2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000 +2641,SPX,2002-05-23,1086.02,1097.1,1080.55,1097.08,1192900000 +2642,SPX,2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000 +2643,SPX,2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000 +2644,SPX,2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000 +2645,SPX,2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000 +2646,SPX,2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000 +2647,SPX,2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000 +2648,SPX,2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000 +2649,SPX,2002-05-13,1054.99,1074.84,1053.9,1074.56,1088600000 +2650,SPX,2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000 +2651,SPX,2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000 +2652,SPX,2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000 +2653,SPX,2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000 +2654,SPX,2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000 +2655,SPX,2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000 +2656,SPX,2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000 +2657,SPX,2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000 +2658,SPX,2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000 +2659,SPX,2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000 +2660,SPX,2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000 +2661,SPX,2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000 +2662,SPX,2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000 +2663,SPX,2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000 +2664,SPX,2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000 +2665,SPX,2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000 +2666,SPX,2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000 +2667,SPX,2002-04-17,1128.37,1133.0,1123.37,1126.07,1376900000 +2668,SPX,2002-04-16,1102.55,1129.4,1102.55,1128.37,1341300000 +2669,SPX,2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000 +2670,SPX,2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000 +2671,SPX,2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000 +2672,SPX,2002-04-10,1117.8,1131.76,1117.8,1130.47,1447900000 +2673,SPX,2002-04-09,1125.29,1128.29,1116.73,1117.8,1235400000 +2674,SPX,2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000 +2675,SPX,2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000 +2676,SPX,2002-04-04,1125.4,1130.45,1120.06,1126.34,1283800000 +2677,SPX,2002-04-03,1136.76,1138.85,1119.68,1125.4,1219700000 +2678,SPX,2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000 +2679,SPX,2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000 +2680,SPX,2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000 +2681,SPX,2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000 +2682,SPX,2002-03-26,1131.87,1147.0,1131.61,1138.49,1223600000 +2683,SPX,2002-03-25,1148.7,1151.04,1131.87,1131.87,1057900000 +2684,SPX,2002-03-22,1153.59,1156.49,1144.6,1148.7,1243300000 +2685,SPX,2002-03-21,1151.85,1155.1,1139.48,1153.59,1339200000 +2686,SPX,2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000 +2687,SPX,2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000 +2688,SPX,2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000 +2689,SPX,2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000 +2690,SPX,2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000 +2691,SPX,2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000 +2692,SPX,2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000 +2693,SPX,2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000 +2694,SPX,2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000 +2695,SPX,2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000 +2696,SPX,2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000 +2697,SPX,2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000 +2698,SPX,2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000 +2699,SPX,2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000 +2700,SPX,2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000 +2701,SPX,2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000 +2702,SPX,2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000 +2703,SPX,2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000 +2704,SPX,2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000 +2705,SPX,2002-02-21,1097.98,1101.5,1080.24,1080.95,1381600000 +2706,SPX,2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000 +2707,SPX,2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000 +2708,SPX,2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000 +2709,SPX,2002-02-14,1118.51,1124.72,1112.3,1116.48,1272500000 +2710,SPX,2002-02-13,1107.5,1120.56,1107.5,1118.51,1215900000 +2711,SPX,2002-02-12,1111.94,1112.68,1102.98,1107.5,1094200000 +2712,SPX,2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000 +2713,SPX,2002-02-08,1080.17,1096.3,1079.91,1096.22,1371900000 +2714,SPX,2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000 +2715,SPX,2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000 +2716,SPX,2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000 +2717,SPX,2002-02-04,1122.2,1122.2,1092.25,1094.44,1437600000 +2718,SPX,2002-02-01,1130.2,1130.2,1118.51,1122.2,1367200000 +2719,SPX,2002-01-31,1113.57,1130.21,1113.3,1130.2,1557000000 +2720,SPX,2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000 +2721,SPX,2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000 +2722,SPX,2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000 +2723,SPX,2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000 +2724,SPX,2002-01-24,1128.18,1139.5,1128.18,1132.15,1552800000 +2725,SPX,2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000 +2726,SPX,2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000 +2727,SPX,2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000 +2728,SPX,2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000 +2729,SPX,2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000 +2730,SPX,2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000 +2731,SPX,2002-01-14,1145.6,1145.6,1138.15,1138.41,1286400000 +2732,SPX,2002-01-11,1156.55,1159.41,1145.45,1145.6,1211900000 +2733,SPX,2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000 +2734,SPX,2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000 +2735,SPX,2002-01-08,1164.89,1167.6,1157.46,1160.71,1258800000 +2736,SPX,2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000 +2737,SPX,2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000 +2738,SPX,2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000 +2739,SPX,2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000 +2740,SPX,2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000 +2741,SPX,2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000 +2742,SPX,2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000 +2743,SPX,2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000 +2744,SPX,2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000 +2745,SPX,2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000 +2746,SPX,2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000 +2747,SPX,2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000 +2748,SPX,2001-12-18,1134.36,1145.1,1134.36,1142.92,1354000000 +2749,SPX,2001-12-17,1123.09,1137.3,1122.66,1134.36,1260400000 +2750,SPX,2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000 +2751,SPX,2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000 +2752,SPX,2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000 +2753,SPX,2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000 +2754,SPX,2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000 +2755,SPX,2001-12-07,1167.1,1167.1,1152.66,1158.31,1248200000 +2756,SPX,2001-12-06,1170.35,1173.35,1164.43,1167.1,1487900000 +2757,SPX,2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000 +2758,SPX,2001-12-04,1129.9,1144.8,1128.86,1144.8,1318500000 +2759,SPX,2001-12-03,1139.45,1139.45,1125.78,1129.9,1202900000 +2760,SPX,2001-11-30,1140.2,1143.57,1135.89,1139.45,1343600000 +2761,SPX,2001-11-29,1128.52,1140.4,1125.51,1140.2,1375700000 +2762,SPX,2001-11-28,1149.5,1149.5,1128.29,1128.52,1423700000 +2763,SPX,2001-11-27,1157.42,1163.38,1140.81,1149.5,1288000000 +2764,SPX,2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000 +2765,SPX,2001-11-23,1137.03,1151.05,1135.9,1150.34,410300000 +2766,SPX,2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000 +2767,SPX,2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000 +2768,SPX,2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000 +2769,SPX,2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000 +2770,SPX,2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000 +2771,SPX,2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000 +2772,SPX,2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000 +2773,SPX,2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000 +2774,SPX,2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000 +2775,SPX,2001-11-08,1115.8,1135.75,1115.42,1118.54,1517500000 +2776,SPX,2001-11-07,1118.86,1126.62,1112.98,1115.8,1411300000 +2777,SPX,2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000 +2778,SPX,2001-11-05,1087.2,1106.72,1087.2,1102.84,1267700000 +2779,SPX,2001-11-02,1084.1,1089.63,1075.58,1087.2,1121900000 +2780,SPX,2001-11-01,1059.78,1085.61,1054.31,1084.1,1317400000 +2781,SPX,2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000 +2782,SPX,2001-10-30,1078.3,1078.3,1053.61,1059.79,1297400000 +2783,SPX,2001-10-29,1104.61,1104.61,1078.3,1078.3,1106100000 +2784,SPX,2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000 +2785,SPX,2001-10-25,1085.2,1100.09,1065.64,1100.09,1364400000 +2786,SPX,2001-10-24,1084.78,1090.26,1079.98,1085.2,1336200000 +2787,SPX,2001-10-23,1089.9,1098.99,1081.53,1084.78,1317300000 +2788,SPX,2001-10-22,1073.48,1090.57,1070.79,1089.9,1105700000 +2789,SPX,2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000 +2790,SPX,2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000 +2791,SPX,2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000 +2792,SPX,2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000 +2793,SPX,2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000 +2794,SPX,2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000 +2795,SPX,2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000 +2796,SPX,2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000 +2797,SPX,2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000 +2798,SPX,2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000 +2799,SPX,2001-10-05,1069.62,1072.35,1053.5,1071.38,1301700000 +2800,SPX,2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000 +2801,SPX,2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000 +2802,SPX,2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000 +2803,SPX,2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000 +2804,SPX,2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000 +2805,SPX,2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000 +2806,SPX,2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000 +2807,SPX,2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000 +2808,SPX,2001-09-24,965.8,1008.44,965.8,1003.45,1746600000 +2809,SPX,2001-09-21,984.54,984.54,944.75,965.8,2317300000 +2810,SPX,2001-09-20,1016.1,1016.1,984.49,984.54,2004800000 +2811,SPX,2001-09-19,1032.74,1038.91,984.62,1016.1,2120550000 +2812,SPX,2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000 +2813,SPX,2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000 +2814,SPX,2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000 +2815,SPX,2001-09-07,1106.4,1106.4,1082.12,1085.78,1424300000 +2816,SPX,2001-09-06,1131.74,1131.74,1105.83,1106.4,1359700000 +2817,SPX,2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000 +2818,SPX,2001-09-04,1133.58,1155.4,1129.06,1132.94,1178300000 +2819,SPX,2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000 +2820,SPX,2001-08-30,1148.6,1151.75,1124.87,1129.03,1157000000 +2821,SPX,2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000 +2822,SPX,2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000 +2823,SPX,2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000 +2824,SPX,2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000 +2825,SPX,2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000 +2826,SPX,2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000 +2827,SPX,2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000 +2828,SPX,2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000 +2829,SPX,2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000 +2830,SPX,2001-08-16,1178.02,1181.8,1166.08,1181.66,1055400000 +2831,SPX,2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000 +2832,SPX,2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000 +2833,SPX,2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000 +2834,SPX,2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000 +2835,SPX,2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000 +2836,SPX,2001-08-08,1204.4,1206.79,1181.27,1183.53,1124600000 +2837,SPX,2001-08-07,1200.47,1207.56,1195.64,1204.4,1012000000 +2838,SPX,2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000 +2839,SPX,2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000 +2840,SPX,2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000 +2841,SPX,2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000 +2842,SPX,2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000 +2843,SPX,2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000 +2844,SPX,2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000 +2845,SPX,2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000 +2846,SPX,2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000 +2847,SPX,2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000 +2848,SPX,2001-07-23,1210.85,1215.22,1190.5,1191.03,986900000 +2849,SPX,2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000 +2850,SPX,2001-07-19,1207.71,1225.04,1205.8,1215.02,1343500000 +2851,SPX,2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000 +2852,SPX,2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000 +2853,SPX,2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000 +2854,SPX,2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000 +2855,SPX,2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000 +2856,SPX,2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000 +2857,SPX,2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000 +2858,SPX,2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000 +2859,SPX,2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000 +2860,SPX,2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000 +2861,SPX,2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000 +2862,SPX,2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000 +2863,SPX,2001-06-29,1226.2,1237.29,1221.14,1224.38,1832360000 +2864,SPX,2001-06-28,1211.07,1234.44,1211.07,1226.2,1327300000 +2865,SPX,2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000 +2866,SPX,2001-06-26,1218.6,1220.7,1204.64,1216.76,1198900000 +2867,SPX,2001-06-25,1225.35,1231.5,1213.6,1218.6,1050100000 +2868,SPX,2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000 +2869,SPX,2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000 +2870,SPX,2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000 +2871,SPX,2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000 +2872,SPX,2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000 +2873,SPX,2001-06-15,1219.87,1221.5,1203.03,1214.36,1635550000 +2874,SPX,2001-06-14,1241.6,1241.6,1218.9,1219.87,1242900000 +2875,SPX,2001-06-13,1255.85,1259.75,1241.59,1241.6,1063600000 +2876,SPX,2001-06-12,1254.39,1261.0,1235.75,1255.85,1136500000 +2877,SPX,2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000 +2878,SPX,2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000 +2879,SPX,2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000 +2880,SPX,2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000 +2881,SPX,2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000 +2882,SPX,2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000 +2883,SPX,2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000 +2884,SPX,2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000 +2885,SPX,2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000 +2886,SPX,2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000 +2887,SPX,2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000 +2888,SPX,2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000 +2889,SPX,2001-05-23,1309.38,1309.38,1288.7,1289.05,1134800000 +2890,SPX,2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000 +2891,SPX,2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000 +2892,SPX,2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000 +2893,SPX,2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000 +2894,SPX,2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000 +2895,SPX,2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000 +2896,SPX,2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000 +2897,SPX,2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000 +2898,SPX,2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000 +2899,SPX,2001-05-09,1261.2,1261.65,1247.83,1255.54,1132400000 +2900,SPX,2001-05-08,1266.71,1267.01,1253.0,1261.2,1006300000 +2901,SPX,2001-05-07,1266.61,1270.0,1259.19,1263.51,949000000 +2902,SPX,2001-05-04,1248.58,1267.51,1232.0,1266.61,1082100000 +2903,SPX,2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000 +2904,SPX,2001-05-02,1266.44,1272.93,1257.7,1267.43,1342200000 +2905,SPX,2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000 +2906,SPX,2001-04-30,1253.05,1269.3,1243.99,1249.46,1266800000 +2907,SPX,2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000 +2908,SPX,2001-04-26,1228.75,1248.3,1228.75,1234.52,1345200000 +2909,SPX,2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000 +2910,SPX,2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000 +2911,SPX,2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000 +2912,SPX,2001-04-20,1253.7,1253.7,1234.41,1242.98,1338700000 +2913,SPX,2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000 +2914,SPX,2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000 +2915,SPX,2001-04-17,1179.68,1192.25,1168.9,1191.81,1109600000 +2916,SPX,2001-04-16,1183.5,1184.64,1167.38,1179.68,913900000 +2917,SPX,2001-04-12,1165.89,1183.51,1157.73,1183.5,1102000000 +2918,SPX,2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000 +2919,SPX,2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000 +2920,SPX,2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000 +2921,SPX,2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000 +2922,SPX,2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000 +2923,SPX,2001-04-04,1106.46,1117.5,1091.99,1103.25,1425590000 +2924,SPX,2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000 +2925,SPX,2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000 +2926,SPX,2001-03-30,1147.95,1162.8,1143.83,1160.33,1280800000 +2927,SPX,2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000 +2928,SPX,2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000 +2929,SPX,2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000 +2930,SPX,2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000 +2931,SPX,2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000 +2932,SPX,2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000 +2933,SPX,2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000 +2934,SPX,2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000 +2935,SPX,2001-03-19,1150.53,1173.5,1147.18,1170.81,1126200000 +2936,SPX,2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000 +2937,SPX,2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000 +2938,SPX,2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000 +2939,SPX,2001-03-13,1180.16,1197.83,1171.5,1197.66,1360900000 +2940,SPX,2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000 +2941,SPX,2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000 +2942,SPX,2001-03-08,1261.89,1266.5,1257.6,1264.74,1114100000 +2943,SPX,2001-03-07,1253.8,1263.86,1253.8,1261.89,1132200000 +2944,SPX,2001-03-06,1241.41,1267.42,1241.41,1253.8,1091800000 +2945,SPX,2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000 +2946,SPX,2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000 +2947,SPX,2001-03-01,1239.94,1241.36,1214.5,1241.23,1294900000 +2948,SPX,2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000 +2949,SPX,2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000 +2950,SPX,2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000 +2951,SPX,2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000 +2952,SPX,2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000 +2953,SPX,2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000 +2954,SPX,2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000 +2955,SPX,2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000 +2956,SPX,2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000 +2957,SPX,2001-02-14,1318.8,1320.73,1304.72,1315.92,1150300000 +2958,SPX,2001-02-13,1330.31,1336.62,1317.51,1318.8,1075200000 +2959,SPX,2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000 +2960,SPX,2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000 +2961,SPX,2001-02-08,1341.1,1350.32,1332.42,1332.53,1107200000 +2962,SPX,2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000 +2963,SPX,2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000 +2964,SPX,2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000 +2965,SPX,2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000 +2966,SPX,2001-02-01,1366.01,1373.5,1359.34,1373.47,1118800000 +2967,SPX,2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000 +2968,SPX,2001-01-30,1364.17,1375.68,1356.2,1373.73,1149800000 +2969,SPX,2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000 +2970,SPX,2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000 +2971,SPX,2001-01-25,1364.3,1367.35,1354.63,1357.51,1258000000 +2972,SPX,2001-01-24,1360.4,1369.75,1357.28,1364.3,1309000000 +2973,SPX,2001-01-23,1342.9,1362.9,1339.63,1360.4,1232600000 +2974,SPX,2001-01-22,1342.54,1353.62,1333.84,1342.9,1164000000 +2975,SPX,2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000 +2976,SPX,2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000 +2977,SPX,2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000 +2978,SPX,2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000 +2979,SPX,2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000 +2980,SPX,2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000 +2981,SPX,2001-01-10,1300.8,1313.76,1287.28,1313.27,1296500000 +2982,SPX,2001-01-09,1295.86,1311.72,1295.14,1300.8,1191300000 +2983,SPX,2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000 +2984,SPX,2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000 +2985,SPX,2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000 +2986,SPX,2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000 +2987,SPX,2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000 +2988,SPX,2000-12-29,1334.22,1340.1,1317.51,1320.28,1035500000 +2989,SPX,2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000 +2990,SPX,2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000 +2991,SPX,2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000 +2992,SPX,2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000 +2993,SPX,2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000 +2994,SPX,2000-12-20,1305.6,1305.6,1261.16,1264.74,1421600000 +2995,SPX,2000-12-19,1322.96,1346.44,1305.2,1305.6,1324900000 +2996,SPX,2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000 +2997,SPX,2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000 +2998,SPX,2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000 +2999,SPX,2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000 +3000,SPX,2000-12-12,1380.2,1380.27,1370.27,1371.18,1083400000 +3001,SPX,2000-12-11,1369.89,1389.05,1364.14,1380.2,1202400000 +3002,SPX,2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000 +3003,SPX,2000-12-07,1351.46,1353.5,1339.26,1343.55,1128000000 +3004,SPX,2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000 +3005,SPX,2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000 +3006,SPX,2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000 +3007,SPX,2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000 +3008,SPX,2000-11-30,1341.91,1341.91,1294.9,1314.95,1186530000 +3009,SPX,2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000 +3010,SPX,2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000 +3011,SPX,2000-11-27,1341.77,1362.5,1341.77,1348.97,946100000 +3012,SPX,2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000 +3013,SPX,2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000 +3014,SPX,2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000 +3015,SPX,2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000 +3016,SPX,2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000 +3017,SPX,2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000 +3018,SPX,2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000 +3019,SPX,2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000 +3020,SPX,2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000 +3021,SPX,2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000 +3022,SPX,2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000 +3023,SPX,2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000 +3024,SPX,2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000 +3025,SPX,2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000 +3026,SPX,2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000 +3027,SPX,2000-11-02,1421.22,1433.4,1421.22,1428.32,1167700000 +3028,SPX,2000-11-01,1429.4,1429.6,1410.45,1421.22,1206800000 +3029,SPX,2000-10-31,1398.66,1432.22,1398.66,1429.4,1366400000 +3030,SPX,2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000 +3031,SPX,2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000 +3032,SPX,2000-10-26,1364.9,1372.72,1337.81,1364.44,1303800000 +3033,SPX,2000-10-25,1398.13,1398.13,1362.21,1364.9,1315600000 +3034,SPX,2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000 +3035,SPX,2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000 +3036,SPX,2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000 +3037,SPX,2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000 +3038,SPX,2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000 +3039,SPX,2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000 +3040,SPX,2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000 +3041,SPX,2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000 +3042,SPX,2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000 +3043,SPX,2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000 +3044,SPX,2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000 +3045,SPX,2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000 +3046,SPX,2000-10-06,1436.28,1443.3,1397.06,1408.99,1150100000 +3047,SPX,2000-10-05,1434.32,1444.17,1431.8,1436.28,1176100000 +3048,SPX,2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000 +3049,SPX,2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000 +3050,SPX,2000-10-02,1436.52,1445.6,1429.83,1436.23,1051200000 +3051,SPX,2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000 +3052,SPX,2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000 +3053,SPX,2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000 +3054,SPX,2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000 +3055,SPX,2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000 +3056,SPX,2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000 +3057,SPX,2000-09-21,1451.34,1452.77,1436.3,1449.05,1105400000 +3058,SPX,2000-09-20,1459.9,1460.49,1430.95,1451.34,1104000000 +3059,SPX,2000-09-19,1444.51,1461.16,1444.51,1459.9,1024900000 +3060,SPX,2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000 +3061,SPX,2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000 +3062,SPX,2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000 +3063,SPX,2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000 +3064,SPX,2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000 +3065,SPX,2000-09-11,1494.5,1506.76,1483.01,1489.26,899300000 +3066,SPX,2000-09-08,1502.51,1502.51,1489.88,1494.5,961000000 +3067,SPX,2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000 +3068,SPX,2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000 +3069,SPX,2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000 +3070,SPX,2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000 +3071,SPX,2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000 +3072,SPX,2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000 +3073,SPX,2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000 +3074,SPX,2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000 +3075,SPX,2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000 +3076,SPX,2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000 +3077,SPX,2000-08-23,1498.13,1507.2,1489.52,1505.97,871000000 +3078,SPX,2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000 +3079,SPX,2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000 +3080,SPX,2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000 +3081,SPX,2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000 +3082,SPX,2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000 +3083,SPX,2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000 +3084,SPX,2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000 +3085,SPX,2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000 +3086,SPX,2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000 +3087,SPX,2000-08-09,1482.8,1490.33,1471.16,1472.87,1054000000 +3088,SPX,2000-08-08,1479.32,1484.52,1472.61,1482.8,992200000 +3089,SPX,2000-08-07,1462.93,1480.8,1460.72,1479.32,854800000 +3090,SPX,2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000 +3091,SPX,2000-08-03,1438.7,1454.19,1425.43,1452.56,1095600000 +3092,SPX,2000-08-02,1438.1,1451.59,1433.49,1438.7,994500000 +3093,SPX,2000-08-01,1430.83,1443.54,1428.96,1438.1,938700000 +3094,SPX,2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000 +3095,SPX,2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000 +3096,SPX,2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000 +3097,SPX,2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000 +3098,SPX,2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000 +3099,SPX,2000-07-24,1480.19,1485.88,1463.8,1464.29,880300000 +3100,SPX,2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000 +3101,SPX,2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000 +3102,SPX,2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000 +3103,SPX,2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000 +3104,SPX,2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000 +3105,SPX,2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000 +3106,SPX,2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000 +3107,SPX,2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000 +3108,SPX,2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000 +3109,SPX,2000-07-10,1478.9,1486.56,1474.76,1475.62,838700000 +3110,SPX,2000-07-07,1456.67,1484.12,1456.67,1478.9,931700000 +3111,SPX,2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000 +3112,SPX,2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000 +3113,SPX,2000-07-03,1454.6,1469.58,1450.85,1469.54,451900000 +3114,SPX,2000-06-30,1442.39,1454.68,1438.71,1454.6,1459700000 +3115,SPX,2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000 +3116,SPX,2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000 +3117,SPX,2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000 +3118,SPX,2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000 +3119,SPX,2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000 +3120,SPX,2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000 +3121,SPX,2000-06-21,1475.95,1482.19,1468.0,1479.13,1009600000 +3122,SPX,2000-06-20,1486.0,1487.32,1470.18,1475.95,1031500000 +3123,SPX,2000-06-19,1464.46,1488.93,1459.05,1486.0,921700000 +3124,SPX,2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000 +3125,SPX,2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000 +3126,SPX,2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000 +3127,SPX,2000-06-13,1446.0,1470.42,1442.38,1469.44,935900000 +3128,SPX,2000-06-12,1456.95,1462.93,1445.99,1446.0,774100000 +3129,SPX,2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000 +3130,SPX,2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000 +3131,SPX,2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000 +3132,SPX,2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000 +3133,SPX,2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000 +3134,SPX,2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000 +3135,SPX,2000-06-01,1420.6,1448.81,1420.6,1448.81,960100000 +3136,SPX,2000-05-31,1422.44,1434.49,1415.5,1420.6,960500000 +3137,SPX,2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000 +3138,SPX,2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000 +3139,SPX,2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000 +3140,SPX,2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000 +3141,SPX,2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000 +3142,SPX,2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000 +3143,SPX,2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000 +3144,SPX,2000-05-18,1447.8,1458.04,1436.59,1437.21,807900000 +3145,SPX,2000-05-17,1466.04,1466.04,1441.67,1447.8,820500000 +3146,SPX,2000-05-16,1452.36,1470.4,1450.76,1466.04,955500000 +3147,SPX,2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000 +3148,SPX,2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000 +3149,SPX,2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000 +3150,SPX,2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000 +3151,SPX,2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000 +3152,SPX,2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000 +3153,SPX,2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000 +3154,SPX,2000-05-04,1415.1,1420.99,1404.94,1409.57,925800000 +3155,SPX,2000-05-03,1446.29,1446.29,1398.36,1415.1,991600000 +3156,SPX,2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000 +3157,SPX,2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000 +3158,SPX,2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000 +3159,SPX,2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000 +3160,SPX,2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000 +3161,SPX,2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000 +3162,SPX,2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000 +3163,SPX,2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000 +3164,SPX,2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000 +3165,SPX,2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000 +3166,SPX,2000-04-17,1356.56,1401.53,1346.5,1401.44,1204700000 +3167,SPX,2000-04-14,1440.51,1440.51,1339.4,1356.56,1279700000 +3168,SPX,2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000 +3169,SPX,2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000 +3170,SPX,2000-04-11,1504.46,1512.8,1486.78,1500.59,971400000 +3171,SPX,2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000 +3172,SPX,2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000 +3173,SPX,2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000 +3174,SPX,2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000 +3175,SPX,2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000 +3176,SPX,2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000 +3177,SPX,2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000 +3178,SPX,2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000 +3179,SPX,2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000 +3180,SPX,2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000 +3181,SPX,2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000 +3182,SPX,2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000 +3183,SPX,2000-03-23,1500.64,1532.5,1492.39,1527.35,1078300000 +3184,SPX,2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000 +3185,SPX,2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000 +3186,SPX,2000-03-20,1464.47,1470.3,1448.49,1456.63,920800000 +3187,SPX,2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000 +3188,SPX,2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000 +3189,SPX,2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000 +3190,SPX,2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000 +3191,SPX,2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000 +3192,SPX,2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000 +3193,SPX,2000-03-09,1366.7,1401.82,1357.88,1401.69,1123000000 +3194,SPX,2000-03-08,1355.62,1373.79,1346.62,1366.7,1203000000 +3195,SPX,2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000 +3196,SPX,2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000 +3197,SPX,2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000 +3198,SPX,2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000 +3199,SPX,2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000 +3200,SPX,2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000 +3201,SPX,2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000 +3202,SPX,2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000 +3203,SPX,2000-02-24,1360.69,1364.8,1329.88,1353.43,1215000000 +3204,SPX,2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000 +3205,SPX,2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000 +3206,SPX,2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000 +3207,SPX,2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000 +3208,SPX,2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000 +3209,SPX,2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000 +3210,SPX,2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000 +3211,SPX,2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000 +3212,SPX,2000-02-10,1411.7,1422.1,1406.43,1416.83,1058800000 +3213,SPX,2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000 +3214,SPX,2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000 +3215,SPX,2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000 +3216,SPX,2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000 +3217,SPX,2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000 +3218,SPX,2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000 +3219,SPX,2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000 +3220,SPX,2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000 +3221,SPX,2000-01-28,1398.56,1398.56,1356.2,1360.16,1095800000 +3222,SPX,2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000 +3223,SPX,2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000 +3224,SPX,2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000 +3225,SPX,2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000 +3226,SPX,2000-01-21,1445.57,1453.18,1439.6,1441.36,1209800000 +3227,SPX,2000-01-20,1455.9,1465.71,1438.54,1445.57,1100700000 +3228,SPX,2000-01-19,1455.14,1461.39,1448.68,1455.9,1087800000 +3229,SPX,2000-01-18,1465.15,1465.15,1451.3,1455.14,1056700000 +3230,SPX,2000-01-14,1449.68,1473.0,1449.68,1465.15,1085900000 +3231,SPX,2000-01-13,1432.25,1454.2,1432.25,1449.68,1030400000 +3232,SPX,2000-01-12,1438.56,1442.6,1427.08,1432.25,974600000 +3233,SPX,2000-01-11,1457.6,1458.66,1434.42,1438.56,1014000000 +3234,SPX,2000-01-10,1441.47,1464.36,1441.47,1457.6,1064800000 +3235,SPX,2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000 +3236,SPX,2000-01-06,1402.11,1411.9,1392.1,1403.45,1092300000 +3237,SPX,2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000 +3238,SPX,2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000 +3239,SPX,2000-01-03,1469.25,1478.0,1438.36,1455.22,931800000 +3240,SPX,1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000 +3241,SPX,1999-12-30,1463.46,1473.1,1462.6,1464.47,554680000 +3242,SPX,1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000 +3243,SPX,1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000 +3244,SPX,1999-12-27,1458.34,1463.19,1450.83,1457.1,722600000 +3245,SPX,1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000 +3246,SPX,1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000 +3247,SPX,1999-12-21,1418.09,1436.47,1414.8,1433.43,963500000 +3248,SPX,1999-12-20,1421.03,1429.16,1411.1,1418.09,904600000 +3249,SPX,1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000 +3250,SPX,1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000 +3251,SPX,1999-12-15,1403.17,1417.4,1396.2,1413.33,1033900000 +3252,SPX,1999-12-14,1415.22,1418.3,1401.59,1403.17,1027800000 +3253,SPX,1999-12-13,1417.04,1421.58,1410.1,1415.22,977600000 +3254,SPX,1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000 +3255,SPX,1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000 +3256,SPX,1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000 +3257,SPX,1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000 +3258,SPX,1999-12-06,1433.3,1434.15,1418.25,1423.33,916800000 +3259,SPX,1999-12-03,1409.04,1447.42,1409.04,1433.3,1006400000 +3260,SPX,1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000 +3261,SPX,1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000 +3262,SPX,1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000 +3263,SPX,1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000 +3264,SPX,1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000 +3265,SPX,1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000 +3266,SPX,1999-11-23,1420.94,1423.91,1402.2,1404.64,926100000 +3267,SPX,1999-11-22,1422.0,1425.0,1412.4,1420.94,873500000 +3268,SPX,1999-11-19,1424.94,1424.94,1417.54,1422.0,893800000 +3269,SPX,1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000 +3270,SPX,1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000 +3271,SPX,1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000 +3272,SPX,1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000 +3273,SPX,1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000 +3274,SPX,1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000 +3275,SPX,1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000 +3276,SPX,1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000 +3277,SPX,1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000 +3278,SPX,1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000 +3279,SPX,1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000 +3280,SPX,1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000 +3281,SPX,1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000 +3282,SPX,1999-11-01,1362.93,1367.3,1354.05,1354.12,861000000 +3283,SPX,1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000 +3284,SPX,1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000 +3285,SPX,1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000 +3286,SPX,1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000 +3287,SPX,1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000 +3288,SPX,1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000 +3289,SPX,1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000 +3290,SPX,1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000 +3291,SPX,1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000 +3292,SPX,1999-10-18,1247.41,1254.13,1233.7,1254.13,818700000 +3293,SPX,1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000 +3294,SPX,1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000 +3295,SPX,1999-10-13,1313.04,1313.04,1282.8,1285.55,821500000 +3296,SPX,1999-10-12,1335.21,1335.21,1311.8,1313.04,778300000 +3297,SPX,1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000 +3298,SPX,1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000 +3299,SPX,1999-10-07,1325.4,1328.05,1314.13,1317.64,827800000 +3300,SPX,1999-10-06,1301.35,1325.46,1301.35,1325.4,895200000 +3301,SPX,1999-10-05,1304.6,1316.41,1286.44,1301.35,965700000 +3302,SPX,1999-10-04,1282.81,1304.6,1282.81,1304.6,803300000 +3303,SPX,1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000 +3304,SPX,1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000 +3305,SPX,1999-09-29,1282.2,1288.83,1268.16,1268.37,856000000 +3306,SPX,1999-09-28,1283.31,1285.55,1256.26,1282.2,885400000 +3307,SPX,1999-09-27,1277.36,1295.03,1277.36,1283.31,780600000 +3308,SPX,1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000 +3309,SPX,1999-09-23,1310.51,1315.25,1277.3,1280.41,890800000 +3310,SPX,1999-09-22,1307.58,1316.18,1297.81,1310.51,822200000 +3311,SPX,1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000 +3312,SPX,1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000 +3313,SPX,1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000 +3314,SPX,1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000 +3315,SPX,1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000 +3316,SPX,1999-09-14,1344.13,1344.18,1330.61,1336.29,734500000 +3317,SPX,1999-09-13,1351.66,1351.66,1341.7,1344.13,657900000 +3318,SPX,1999-09-10,1347.66,1357.62,1346.2,1351.66,808500000 +3319,SPX,1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000 +3320,SPX,1999-09-08,1350.45,1355.18,1337.36,1344.15,791200000 +3321,SPX,1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000 +3322,SPX,1999-09-03,1319.11,1357.74,1319.11,1357.24,663200000 +3323,SPX,1999-09-02,1331.07,1331.07,1304.88,1319.11,687100000 +3324,SPX,1999-09-01,1320.41,1331.18,1320.39,1331.07,708200000 +3325,SPX,1999-08-31,1324.02,1333.27,1306.96,1320.41,861700000 +3326,SPX,1999-08-30,1348.27,1350.7,1322.8,1324.02,597900000 +3327,SPX,1999-08-27,1362.01,1365.63,1347.35,1348.27,570050000 +3328,SPX,1999-08-26,1381.79,1381.79,1361.53,1362.01,719000000 +3329,SPX,1999-08-25,1363.5,1382.84,1359.2,1381.79,864600000 +3330,SPX,1999-08-24,1360.22,1373.32,1353.63,1363.5,732700000 +3331,SPX,1999-08-23,1336.61,1360.24,1336.61,1360.22,682600000 +3332,SPX,1999-08-20,1323.59,1336.61,1323.59,1336.61,661200000 +3333,SPX,1999-08-19,1332.84,1332.84,1315.35,1323.59,684200000 +3334,SPX,1999-08-18,1344.16,1344.16,1332.13,1332.84,682800000 +3335,SPX,1999-08-17,1330.77,1344.16,1328.76,1344.16,691500000 +3336,SPX,1999-08-16,1327.68,1331.05,1320.51,1330.77,583550000 +3337,SPX,1999-08-13,1298.16,1327.72,1298.16,1327.68,691700000 +3338,SPX,1999-08-12,1301.93,1313.61,1298.06,1298.16,745600000 +3339,SPX,1999-08-11,1281.43,1301.93,1281.43,1301.93,792300000 +3340,SPX,1999-08-10,1297.8,1298.62,1267.73,1281.43,836200000 +3341,SPX,1999-08-09,1300.29,1306.68,1295.99,1297.8,684300000 +3342,SPX,1999-08-06,1313.71,1316.74,1293.19,1300.29,698900000 +3343,SPX,1999-08-05,1305.33,1313.71,1287.23,1313.71,859300000 +3344,SPX,1999-08-04,1322.18,1330.16,1304.5,1305.33,789300000 +3345,SPX,1999-08-03,1328.05,1336.13,1314.91,1322.18,739600000 +3346,SPX,1999-08-02,1328.72,1344.69,1325.21,1328.05,649550000 +3347,SPX,1999-07-30,1341.03,1350.92,1328.49,1328.72,736800000 +3348,SPX,1999-07-29,1365.4,1365.4,1332.82,1341.03,770100000 +3349,SPX,1999-07-28,1362.84,1370.53,1355.54,1365.4,690900000 +3350,SPX,1999-07-27,1347.75,1368.7,1347.75,1362.84,723800000 +3351,SPX,1999-07-26,1356.94,1358.61,1346.2,1347.76,613450000 +3352,SPX,1999-07-23,1360.97,1367.41,1349.91,1356.94,630580000 +3353,SPX,1999-07-22,1379.29,1379.29,1353.98,1360.97,771700000 +3354,SPX,1999-07-21,1377.1,1386.66,1372.63,1379.29,785500000 +3355,SPX,1999-07-20,1407.65,1407.65,1375.15,1377.1,754800000 +3356,SPX,1999-07-19,1418.78,1420.33,1404.56,1407.65,642330000 +3357,SPX,1999-07-16,1409.62,1418.78,1407.07,1418.78,714100000 +3358,SPX,1999-07-15,1398.17,1409.84,1398.17,1409.62,818800000 +3359,SPX,1999-07-14,1393.56,1400.05,1386.51,1398.17,756100000 +3360,SPX,1999-07-13,1399.1,1399.1,1386.84,1393.56,736000000 +3361,SPX,1999-07-12,1403.28,1406.82,1394.7,1399.1,685300000 +3362,SPX,1999-07-09,1394.42,1403.28,1394.42,1403.28,701000000 +3363,SPX,1999-07-08,1395.86,1403.25,1386.69,1394.42,830600000 +3364,SPX,1999-07-07,1388.12,1395.88,1384.95,1395.86,791200000 +3365,SPX,1999-07-06,1391.22,1405.29,1387.08,1388.12,722900000 +3366,SPX,1999-07-02,1380.96,1391.22,1379.57,1391.22,613570000 +3367,SPX,1999-07-01,1372.71,1382.8,1360.8,1380.96,843400000 +3368,SPX,1999-06-30,1351.45,1372.93,1338.78,1372.71,1117000000 +3369,SPX,1999-06-29,1331.35,1351.51,1328.4,1351.45,820100000 +3370,SPX,1999-06-28,1315.31,1333.68,1315.31,1331.35,652910000 +3371,SPX,1999-06-25,1315.78,1329.13,1312.64,1315.31,623460000 +3372,SPX,1999-06-24,1333.06,1333.06,1308.47,1315.78,690400000 +3373,SPX,1999-06-23,1335.87,1335.88,1322.55,1333.06,731800000 +3374,SPX,1999-06-22,1349.0,1351.12,1335.52,1335.88,716500000 +3375,SPX,1999-06-21,1342.84,1349.06,1337.63,1349.0,686600000 +3376,SPX,1999-06-18,1339.9,1344.48,1333.52,1342.84,914500000 +3377,SPX,1999-06-17,1330.41,1343.54,1322.75,1339.9,700300000 +3378,SPX,1999-06-16,1301.16,1332.83,1301.16,1330.41,806800000 +3379,SPX,1999-06-15,1294.0,1310.76,1294.0,1301.16,696600000 +3380,SPX,1999-06-14,1293.64,1301.99,1292.2,1294.0,669400000 +3381,SPX,1999-06-11,1302.82,1311.97,1287.88,1293.64,698200000 +3382,SPX,1999-06-10,1318.64,1318.64,1293.28,1302.82,716500000 +3383,SPX,1999-06-09,1317.33,1326.01,1314.73,1318.64,662000000 +3384,SPX,1999-06-08,1334.52,1334.52,1312.83,1317.33,685900000 +3385,SPX,1999-06-07,1327.75,1336.42,1325.89,1334.52,664300000 +3386,SPX,1999-06-04,1299.54,1327.75,1299.54,1327.75,694500000 +3387,SPX,1999-06-03,1294.81,1304.15,1294.2,1299.54,719600000 +3388,SPX,1999-06-02,1294.26,1297.1,1277.47,1294.81,728000000 +3389,SPX,1999-06-01,1301.84,1301.84,1281.44,1294.26,683800000 +3390,SPX,1999-05-28,1281.41,1304.0,1281.41,1301.84,649960000 +3391,SPX,1999-05-27,1304.76,1304.76,1277.31,1281.41,811400000 +3392,SPX,1999-05-26,1284.4,1304.85,1278.43,1304.76,870800000 +3393,SPX,1999-05-25,1306.65,1317.52,1284.38,1284.4,826700000 +3394,SPX,1999-05-24,1330.29,1333.02,1303.53,1306.65,754700000 +3395,SPX,1999-05-21,1338.83,1340.88,1326.19,1330.29,686600000 +3396,SPX,1999-05-20,1344.23,1350.49,1338.83,1338.83,752200000 +3397,SPX,1999-05-19,1333.32,1344.23,1327.05,1344.23,801100000 +3398,SPX,1999-05-18,1339.49,1345.44,1323.46,1333.32,753400000 +3399,SPX,1999-05-17,1337.8,1339.95,1321.19,1339.49,665500000 +3400,SPX,1999-05-14,1367.56,1367.56,1332.63,1337.8,727800000 +3401,SPX,1999-05-13,1364.0,1375.98,1364.0,1367.56,796900000 +3402,SPX,1999-05-12,1355.61,1367.36,1333.1,1364.0,825500000 +3403,SPX,1999-05-11,1340.3,1360.0,1340.3,1355.61,836100000 +3404,SPX,1999-05-10,1345.0,1352.01,1334.0,1340.3,773300000 +3405,SPX,1999-05-07,1332.05,1345.99,1332.05,1345.0,814900000 +3406,SPX,1999-05-06,1347.31,1348.36,1322.56,1332.05,875400000 +3407,SPX,1999-05-05,1332.0,1347.32,1317.44,1347.31,913500000 +3408,SPX,1999-05-04,1354.63,1354.64,1330.64,1332.0,933100000 +3409,SPX,1999-05-03,1335.18,1354.63,1329.01,1354.63,811400000 +3410,SPX,1999-04-30,1342.83,1351.83,1314.58,1335.18,936500000 +3411,SPX,1999-04-29,1350.91,1356.75,1336.81,1342.83,1003600000 +3412,SPX,1999-04-28,1362.8,1368.62,1348.29,1350.91,951700000 +3413,SPX,1999-04-27,1360.04,1371.56,1356.55,1362.8,891700000 +3414,SPX,1999-04-26,1356.85,1363.56,1353.72,1360.04,712000000 +3415,SPX,1999-04-23,1358.83,1363.65,1348.45,1356.85,744900000 +3416,SPX,1999-04-22,1336.12,1358.84,1336.12,1358.82,927900000 +3417,SPX,1999-04-21,1306.17,1336.12,1301.84,1336.12,920000000 +3418,SPX,1999-04-20,1289.48,1306.3,1284.21,1306.17,985400000 +3419,SPX,1999-04-19,1319.0,1340.1,1284.48,1289.48,1214400000 +3420,SPX,1999-04-16,1322.86,1325.03,1311.4,1319.0,1002300000 +3421,SPX,1999-04-15,1328.44,1332.41,1308.38,1322.85,1089800000 +3422,SPX,1999-04-14,1349.82,1357.24,1326.41,1328.44,952000000 +3423,SPX,1999-04-13,1358.64,1362.38,1344.03,1349.82,810900000 +3424,SPX,1999-04-12,1348.35,1358.69,1333.48,1358.63,810800000 +3425,SPX,1999-04-09,1343.98,1351.22,1335.24,1348.35,716100000 +3426,SPX,1999-04-08,1326.89,1344.08,1321.6,1343.98,850500000 +3427,SPX,1999-04-07,1317.89,1329.58,1312.59,1326.89,816400000 +3428,SPX,1999-04-06,1321.12,1326.76,1311.07,1317.89,787500000 +3429,SPX,1999-04-05,1293.72,1321.12,1293.72,1321.12,695800000 +3430,SPX,1999-04-01,1286.37,1294.54,1282.56,1293.72,703000000 +3431,SPX,1999-03-31,1300.75,1313.6,1285.87,1286.37,924300000 +3432,SPX,1999-03-30,1310.17,1310.17,1295.47,1300.75,729000000 +3433,SPX,1999-03-29,1282.8,1311.76,1282.8,1310.17,747900000 +3434,SPX,1999-03-26,1289.99,1289.99,1277.25,1282.8,707200000 +3435,SPX,1999-03-25,1268.59,1289.99,1268.59,1289.99,784200000 +3436,SPX,1999-03-24,1262.14,1269.02,1256.43,1268.59,761900000 +3437,SPX,1999-03-23,1297.01,1297.01,1257.46,1262.14,811300000 +3438,SPX,1999-03-22,1299.29,1303.84,1294.26,1297.01,658200000 +3439,SPX,1999-03-19,1316.55,1323.82,1298.92,1299.29,914700000 +3440,SPX,1999-03-18,1297.82,1317.62,1294.75,1316.55,831000000 +3441,SPX,1999-03-17,1306.38,1306.55,1292.63,1297.82,752300000 +3442,SPX,1999-03-16,1307.26,1311.11,1302.29,1306.38,751900000 +3443,SPX,1999-03-15,1294.59,1307.47,1291.03,1307.26,727200000 +3444,SPX,1999-03-12,1297.68,1304.42,1289.17,1294.59,825800000 +3445,SPX,1999-03-11,1286.84,1306.43,1286.84,1297.68,904800000 +3446,SPX,1999-03-10,1279.84,1287.02,1275.16,1286.84,841900000 +3447,SPX,1999-03-09,1282.73,1293.74,1275.11,1279.84,803700000 +3448,SPX,1999-03-08,1275.47,1282.74,1271.58,1282.73,714600000 +3449,SPX,1999-03-05,1246.64,1275.73,1246.64,1275.47,834900000 +3450,SPX,1999-03-04,1227.7,1247.74,1227.7,1246.64,770900000 +3451,SPX,1999-03-03,1225.5,1231.63,1216.03,1227.7,751700000 +3452,SPX,1999-03-02,1236.16,1248.31,1221.87,1225.5,753600000 +3453,SPX,1999-03-01,1238.33,1238.7,1221.88,1236.16,699500000 +3454,SPX,1999-02-26,1245.02,1246.73,1226.24,1238.33,784600000 +3455,SPX,1999-02-25,1253.41,1253.41,1225.01,1245.02,740500000 +3456,SPX,1999-02-24,1271.18,1283.84,1251.94,1253.41,782000000 +3457,SPX,1999-02-23,1272.14,1280.38,1263.36,1271.18,781100000 +3458,SPX,1999-02-22,1239.22,1272.22,1239.22,1272.14,718500000 +3459,SPX,1999-02-19,1237.28,1247.91,1232.03,1239.22,700000000 +3460,SPX,1999-02-18,1224.03,1239.13,1220.7,1237.28,742400000 +3461,SPX,1999-02-17,1241.87,1249.31,1220.92,1224.03,735100000 +3462,SPX,1999-02-16,1230.13,1252.17,1230.13,1241.87,653760000 +3463,SPX,1999-02-12,1254.04,1254.04,1225.53,1230.13,691500000 +3464,SPX,1999-02-11,1223.55,1254.05,1223.19,1254.04,815800000 +3465,SPX,1999-02-10,1216.14,1226.78,1211.89,1223.55,721400000 +3466,SPX,1999-02-09,1243.77,1243.97,1215.63,1216.14,736000000 +3467,SPX,1999-02-08,1239.4,1246.93,1231.98,1243.77,705400000 +3468,SPX,1999-02-05,1248.49,1251.86,1232.28,1239.4,872000000 +3469,SPX,1999-02-04,1272.07,1272.23,1248.36,1248.49,854400000 +3470,SPX,1999-02-03,1261.99,1276.04,1255.27,1272.07,876500000 +3471,SPX,1999-02-02,1273.0,1273.49,1247.56,1261.99,845500000 +3472,SPX,1999-02-01,1279.64,1283.75,1271.31,1273.0,799400000 +3473,SPX,1999-01-29,1265.37,1280.37,1255.18,1279.64,917000000 +3474,SPX,1999-01-28,1243.17,1266.4,1243.17,1265.37,848800000 +3475,SPX,1999-01-27,1252.31,1262.61,1242.82,1243.17,893800000 +3476,SPX,1999-01-26,1233.98,1253.25,1233.98,1252.31,896400000 +3477,SPX,1999-01-25,1225.19,1233.98,1219.46,1233.98,723900000 +3478,SPX,1999-01-22,1235.16,1236.41,1217.97,1225.19,785900000 +3479,SPX,1999-01-21,1256.62,1256.94,1232.19,1235.16,871800000 +3480,SPX,1999-01-20,1252.0,1274.07,1251.54,1256.62,905700000 +3481,SPX,1999-01-19,1243.26,1253.27,1234.91,1252.0,785500000 +3482,SPX,1999-01-15,1212.19,1243.26,1212.19,1243.26,798100000 +3483,SPX,1999-01-14,1234.4,1236.81,1209.54,1212.19,797200000 +3484,SPX,1999-01-13,1239.51,1247.75,1205.46,1234.4,931500000 +3485,SPX,1999-01-12,1263.88,1264.45,1238.29,1239.51,800200000 +3486,SPX,1999-01-11,1275.09,1276.22,1253.34,1263.88,818000000 +3487,SPX,1999-01-08,1269.73,1278.24,1261.82,1275.09,937800000 +3488,SPX,1999-01-07,1272.34,1272.34,1257.68,1269.73,863000000 +3489,SPX,1999-01-06,1244.78,1272.5,1244.78,1272.34,986900000 +3490,SPX,1999-01-05,1228.1,1246.11,1228.1,1244.78,775000000 +3491,SPX,1999-01-04,1229.23,1248.81,1219.1,1228.1,877000000 +3492,SPX,1998-12-31,1231.93,1237.18,1224.96,1229.23,719200000 +3493,SPX,1998-12-30,1241.81,1244.93,1231.2,1231.93,594220000 +3494,SPX,1998-12-29,1225.49,1241.86,1220.78,1241.81,586490000 +3495,SPX,1998-12-28,1226.27,1231.52,1221.17,1225.49,531560000 +3496,SPX,1998-12-24,1228.54,1229.72,1224.85,1226.27,246980000 +3497,SPX,1998-12-23,1203.57,1229.89,1203.57,1228.54,697500000 +3498,SPX,1998-12-22,1202.84,1209.22,1192.72,1203.57,680500000 +3499,SPX,1998-12-21,1188.03,1210.88,1188.03,1202.84,744800000 +3500,SPX,1998-12-18,1179.98,1188.89,1178.27,1188.03,839600000 +3501,SPX,1998-12-17,1161.94,1180.03,1161.94,1179.98,739400000 +3502,SPX,1998-12-16,1162.83,1166.29,1154.69,1161.94,725500000 +3503,SPX,1998-12-15,1141.2,1162.83,1141.2,1162.83,777900000 +3504,SPX,1998-12-14,1166.46,1166.46,1136.89,1141.2,741800000 +3505,SPX,1998-12-11,1165.02,1167.89,1153.19,1166.46,688900000 +3506,SPX,1998-12-10,1183.49,1183.77,1163.75,1165.02,748600000 +3507,SPX,1998-12-09,1181.38,1185.22,1175.89,1183.49,694200000 +3508,SPX,1998-12-08,1187.7,1193.53,1172.78,1181.38,727700000 +3509,SPX,1998-12-07,1176.74,1188.96,1176.71,1187.7,671200000 +3510,SPX,1998-12-04,1150.14,1176.74,1150.14,1176.74,709700000 +3511,SPX,1998-12-03,1171.25,1176.99,1149.61,1150.14,799100000 +3512,SPX,1998-12-02,1175.28,1175.28,1157.76,1171.25,727400000 +3513,SPX,1998-12-01,1163.63,1175.89,1150.31,1175.28,789200000 +3514,SPX,1998-11-30,1192.33,1192.72,1163.63,1163.63,687900000 +3515,SPX,1998-11-27,1186.87,1192.97,1186.83,1192.33,256950000 +3516,SPX,1998-11-25,1182.99,1187.16,1179.37,1186.87,583580000 +3517,SPX,1998-11-24,1188.21,1191.3,1181.81,1182.99,766200000 +3518,SPX,1998-11-23,1163.55,1188.21,1163.55,1188.21,774100000 +3519,SPX,1998-11-20,1152.61,1163.55,1152.61,1163.55,721200000 +3520,SPX,1998-11-19,1144.48,1155.1,1144.42,1152.61,671000000 +3521,SPX,1998-11-18,1139.32,1144.52,1133.07,1144.48,652510000 +3522,SPX,1998-11-17,1135.87,1151.71,1129.67,1139.32,705200000 +3523,SPX,1998-11-16,1125.72,1138.72,1125.72,1135.87,615580000 +3524,SPX,1998-11-13,1117.69,1126.34,1116.76,1125.72,602270000 +3525,SPX,1998-11-12,1120.97,1126.57,1115.55,1117.69,662300000 +3526,SPX,1998-11-11,1128.26,1136.25,1117.4,1120.97,715700000 +3527,SPX,1998-11-10,1130.2,1135.37,1122.8,1128.26,671300000 +3528,SPX,1998-11-09,1141.01,1141.01,1123.17,1130.2,592990000 +3529,SPX,1998-11-06,1133.85,1141.3,1131.18,1141.01,683100000 +3530,SPX,1998-11-05,1118.67,1133.88,1109.55,1133.85,770200000 +3531,SPX,1998-11-04,1110.84,1127.18,1110.59,1118.67,861100000 +3532,SPX,1998-11-03,1111.6,1115.02,1106.42,1110.84,704300000 +3533,SPX,1998-11-02,1098.67,1114.44,1098.67,1111.6,753800000 +3534,SPX,1998-10-30,1085.93,1103.78,1085.93,1098.67,785000000 +3535,SPX,1998-10-29,1068.09,1086.11,1065.95,1085.93,699400000 +3536,SPX,1998-10-28,1065.34,1072.79,1059.65,1068.09,677500000 +3537,SPX,1998-10-27,1072.32,1087.08,1063.06,1065.34,764500000 +3538,SPX,1998-10-26,1070.67,1081.23,1068.17,1072.32,609910000 +3539,SPX,1998-10-23,1078.48,1078.48,1067.43,1070.67,637640000 +3540,SPX,1998-10-22,1069.92,1080.43,1061.47,1078.48,754900000 +3541,SPX,1998-10-21,1063.93,1073.61,1058.08,1069.92,745100000 +3542,SPX,1998-10-20,1062.39,1084.06,1060.61,1063.93,958200000 +3543,SPX,1998-10-19,1056.42,1065.21,1054.23,1062.39,738600000 +3544,SPX,1998-10-16,1047.49,1062.65,1047.49,1056.42,1042200000 +3545,SPX,1998-10-15,1005.53,1053.09,1000.12,1047.49,937600000 +3546,SPX,1998-10-14,994.8,1014.42,987.8,1005.53,791200000 +3547,SPX,1998-10-13,997.71,1000.78,987.55,994.8,733300000 +3548,SPX,1998-10-12,984.39,1010.71,984.39,997.71,691100000 +3549,SPX,1998-10-09,959.44,984.42,953.04,984.39,878100000 +3550,SPX,1998-10-08,970.68,970.68,923.32,959.44,1114600000 +3551,SPX,1998-10-07,984.59,995.66,957.15,970.68,977000000 +3552,SPX,1998-10-06,988.56,1008.77,974.81,984.59,845700000 +3553,SPX,1998-10-05,1002.6,1002.6,964.72,988.56,817500000 +3554,SPX,1998-10-02,986.39,1005.45,971.69,1002.6,902900000 +3555,SPX,1998-10-01,1017.01,1017.01,981.29,986.39,899700000 +3556,SPX,1998-09-30,1049.02,1049.02,1015.73,1017.01,800100000 +3557,SPX,1998-09-29,1048.69,1056.31,1039.88,1049.02,760100000 +3558,SPX,1998-09-28,1044.75,1061.46,1042.23,1048.69,690500000 +3559,SPX,1998-09-25,1042.72,1051.89,1028.49,1044.75,736800000 +3560,SPX,1998-09-24,1066.09,1066.11,1033.04,1042.72,805900000 +3561,SPX,1998-09-23,1029.63,1066.09,1029.63,1066.09,899700000 +3562,SPX,1998-09-22,1023.89,1033.89,1021.96,1029.63,694900000 +3563,SPX,1998-09-21,1020.09,1026.02,993.82,1023.89,609880000 +3564,SPX,1998-09-18,1018.87,1022.01,1011.86,1020.09,794700000 +3565,SPX,1998-09-17,1045.48,1045.48,1016.05,1018.87,694500000 +3566,SPX,1998-09-16,1037.68,1046.07,1029.31,1045.48,797500000 +3567,SPX,1998-09-15,1029.72,1037.9,1021.42,1037.68,724600000 +3568,SPX,1998-09-14,1009.06,1038.38,1009.06,1029.72,714400000 +3569,SPX,1998-09-11,980.19,1009.06,969.71,1009.06,819100000 +3570,SPX,1998-09-10,1006.2,1006.2,968.64,980.19,880300000 +3571,SPX,1998-09-09,1023.46,1027.72,1004.56,1006.2,704300000 +3572,SPX,1998-09-08,973.89,1023.46,973.89,1023.46,814800000 +3573,SPX,1998-09-04,982.26,991.41,956.51,973.89,780300000 +3574,SPX,1998-09-03,990.47,990.47,969.32,982.26,880500000 +3575,SPX,1998-09-02,994.26,1013.19,988.4,990.48,894600000 +3576,SPX,1998-09-01,957.28,1000.71,939.98,994.26,1216600000 +3577,SPX,1998-08-31,1027.14,1033.47,957.28,957.28,917500000 +3578,SPX,1998-08-28,1042.59,1051.8,1021.04,1027.14,840300000 +3579,SPX,1998-08-27,1084.19,1084.19,1037.61,1042.59,938600000 +3580,SPX,1998-08-26,1092.85,1092.85,1075.91,1084.19,674100000 +3581,SPX,1998-08-25,1088.14,1106.64,1085.53,1092.85,664900000 +3582,SPX,1998-08-24,1081.24,1093.82,1081.24,1088.14,558100000 +3583,SPX,1998-08-21,1091.6,1091.6,1054.92,1081.24,725700000 +3584,SPX,1998-08-20,1098.06,1098.79,1089.55,1091.6,621630000 +3585,SPX,1998-08-19,1101.2,1106.32,1094.93,1098.06,633630000 +3586,SPX,1998-08-18,1083.67,1101.72,1083.67,1101.2,690600000 +3587,SPX,1998-08-17,1062.75,1083.67,1055.08,1083.67,584380000 +3588,SPX,1998-08-14,1074.91,1083.92,1057.22,1062.75,644030000 +3589,SPX,1998-08-13,1084.22,1091.5,1074.91,1074.91,660700000 +3590,SPX,1998-08-12,1068.98,1084.7,1068.98,1084.22,711700000 +3591,SPX,1998-08-11,1083.14,1083.14,1054.0,1068.98,774400000 +3592,SPX,1998-08-10,1089.45,1092.82,1081.76,1083.14,579180000 +3593,SPX,1998-08-07,1089.63,1102.54,1084.72,1089.45,759100000 +3594,SPX,1998-08-06,1081.43,1090.95,1074.94,1089.63,768400000 +3595,SPX,1998-08-05,1072.12,1084.8,1057.35,1081.43,851600000 +3596,SPX,1998-08-04,1112.44,1119.73,1071.82,1072.12,852600000 +3597,SPX,1998-08-03,1120.67,1121.79,1110.39,1112.44,620400000 +3598,SPX,1998-07-31,1142.95,1142.97,1114.3,1120.67,645910000 +3599,SPX,1998-07-30,1125.21,1143.07,1125.21,1142.95,687400000 +3600,SPX,1998-07-29,1130.24,1138.56,1121.98,1125.21,644350000 +3601,SPX,1998-07-28,1147.27,1147.27,1119.44,1130.24,703600000 +3602,SPX,1998-07-27,1140.8,1147.27,1128.19,1147.27,619990000 +3603,SPX,1998-07-24,1139.75,1150.14,1129.11,1140.8,698600000 +3604,SPX,1998-07-23,1164.08,1164.35,1139.75,1139.75,741600000 +3605,SPX,1998-07-22,1165.07,1167.67,1155.2,1164.08,739800000 +3606,SPX,1998-07-21,1184.1,1187.37,1163.05,1165.07,659700000 +3607,SPX,1998-07-20,1186.75,1190.58,1179.19,1184.1,560580000 +3608,SPX,1998-07-17,1183.99,1188.1,1182.42,1186.75,618030000 +3609,SPX,1998-07-16,1174.81,1184.02,1170.4,1183.99,677800000 +3610,SPX,1998-07-15,1177.58,1181.48,1174.73,1174.81,723900000 +3611,SPX,1998-07-14,1165.19,1179.76,1165.19,1177.58,700300000 +3612,SPX,1998-07-13,1164.33,1166.98,1160.21,1165.19,574880000 +3613,SPX,1998-07-10,1158.57,1166.93,1150.88,1164.33,576080000 +3614,SPX,1998-07-09,1166.38,1166.38,1156.03,1158.56,663600000 +3615,SPX,1998-07-08,1154.66,1166.89,1154.66,1166.38,607230000 +3616,SPX,1998-07-07,1157.33,1159.81,1152.85,1154.66,624890000 +3617,SPX,1998-07-06,1146.42,1157.33,1145.03,1157.33,514750000 +3618,SPX,1998-07-02,1148.56,1148.56,1142.99,1146.42,510210000 +3619,SPX,1998-07-01,1133.84,1148.56,1133.84,1148.56,701600000 +3620,SPX,1998-06-30,1138.49,1140.8,1131.98,1133.84,757200000 +3621,SPX,1998-06-29,1133.2,1145.15,1133.2,1138.49,564350000 +3622,SPX,1998-06-26,1129.28,1136.83,1129.28,1133.2,520050000 +3623,SPX,1998-06-25,1132.88,1142.04,1127.6,1129.28,669900000 +3624,SPX,1998-06-24,1119.49,1134.4,1115.1,1132.88,714900000 +3625,SPX,1998-06-23,1103.21,1119.49,1103.21,1119.49,657100000 +3626,SPX,1998-06-22,1100.65,1109.01,1099.42,1103.21,531550000 +3627,SPX,1998-06-19,1106.37,1111.25,1097.1,1100.65,715500000 +3628,SPX,1998-06-18,1107.11,1109.36,1103.71,1106.37,590440000 +3629,SPX,1998-06-17,1087.59,1112.87,1087.58,1107.11,744400000 +3630,SPX,1998-06-16,1077.01,1087.59,1074.67,1087.59,664600000 +3631,SPX,1998-06-15,1098.84,1098.84,1077.01,1077.01,595820000 +3632,SPX,1998-06-12,1094.58,1098.84,1080.83,1098.84,633300000 +3633,SPX,1998-06-11,1112.28,1114.2,1094.28,1094.58,627470000 +3634,SPX,1998-06-10,1118.41,1126.0,1110.27,1112.28,609410000 +3635,SPX,1998-06-09,1115.72,1119.92,1111.31,1118.41,563610000 +3636,SPX,1998-06-08,1113.86,1119.7,1113.31,1115.72,543390000 +3637,SPX,1998-06-05,1095.1,1113.88,1094.83,1113.86,558440000 +3638,SPX,1998-06-04,1082.73,1095.93,1078.1,1094.83,577470000 +3639,SPX,1998-06-03,1093.22,1097.43,1081.09,1082.73,584480000 +3640,SPX,1998-06-02,1090.98,1098.71,1089.67,1093.22,590930000 +3641,SPX,1998-06-01,1090.82,1097.85,1084.22,1090.98,537660000 +3642,SPX,1998-05-29,1097.6,1104.16,1090.82,1090.82,556780000 +3643,SPX,1998-05-28,1092.23,1099.73,1089.06,1097.6,588900000 +3644,SPX,1998-05-27,1094.02,1094.44,1074.39,1092.23,682040000 +3645,SPX,1998-05-26,1110.47,1116.79,1094.01,1094.02,541410000 +3646,SPX,1998-05-22,1114.64,1116.89,1107.99,1110.47,444070000 +3647,SPX,1998-05-21,1119.06,1124.45,1111.94,1114.64,551970000 +3648,SPX,1998-05-20,1109.52,1119.08,1107.51,1119.06,587240000 +3649,SPX,1998-05-19,1105.82,1113.5,1105.82,1109.52,566020000 +3650,SPX,1998-05-18,1108.73,1112.44,1097.99,1105.82,519100000 +3651,SPX,1998-05-15,1117.37,1118.66,1107.11,1108.73,621990000 +3652,SPX,1998-05-14,1118.86,1124.03,1112.43,1117.37,578380000 +3653,SPX,1998-05-13,1115.79,1122.22,1114.93,1118.86,600010000 +3654,SPX,1998-05-12,1106.64,1115.96,1102.78,1115.79,604420000 +3655,SPX,1998-05-11,1108.14,1119.13,1103.72,1106.64,560840000 +3656,SPX,1998-05-08,1095.14,1111.42,1094.53,1108.14,567890000 +3657,SPX,1998-05-07,1104.92,1105.58,1094.59,1095.14,582240000 +3658,SPX,1998-05-06,1115.5,1118.39,1104.64,1104.92,606540000 +3659,SPX,1998-05-05,1122.07,1122.07,1111.16,1115.5,583630000 +3660,SPX,1998-05-04,1121.0,1130.52,1121.0,1122.07,551700000 +3661,SPX,1998-05-01,1111.75,1121.02,1111.75,1121.0,581970000 +3662,SPX,1998-04-30,1094.63,1116.97,1094.63,1111.75,695600000 +3663,SPX,1998-04-29,1085.11,1098.24,1084.65,1094.62,638790000 +3664,SPX,1998-04-28,1086.54,1095.94,1081.49,1085.11,678600000 +3665,SPX,1998-04-27,1107.9,1107.9,1076.7,1086.54,685960000 +3666,SPX,1998-04-24,1119.58,1122.81,1104.77,1107.9,633890000 +3667,SPX,1998-04-23,1130.54,1130.54,1117.49,1119.58,653190000 +3668,SPX,1998-04-22,1126.67,1132.98,1126.29,1130.54,696740000 +3669,SPX,1998-04-21,1123.65,1129.65,1119.54,1126.67,675640000 +3670,SPX,1998-04-20,1122.72,1124.88,1118.43,1123.65,595190000 +3671,SPX,1998-04-17,1108.17,1122.72,1104.95,1122.72,672290000 +3672,SPX,1998-04-16,1119.32,1119.32,1105.27,1108.17,699570000 +3673,SPX,1998-04-15,1115.75,1119.9,1112.24,1119.32,685020000 +3674,SPX,1998-04-14,1109.69,1115.95,1109.48,1115.75,613730000 +3675,SPX,1998-04-13,1110.67,1110.75,1100.6,1109.69,564480000 +3676,SPX,1998-04-09,1101.65,1111.45,1101.65,1110.67,548940000 +3677,SPX,1998-04-08,1109.55,1111.6,1098.21,1101.65,616330000 +3678,SPX,1998-04-07,1121.38,1121.38,1102.44,1109.55,670760000 +3679,SPX,1998-04-06,1122.7,1131.99,1121.37,1121.38,625810000 +3680,SPX,1998-04-03,1120.01,1126.36,1118.12,1122.7,653880000 +3681,SPX,1998-04-02,1108.15,1121.01,1107.89,1120.01,674340000 +3682,SPX,1998-04-01,1101.75,1109.19,1095.29,1108.15,677310000 +3683,SPX,1998-03-31,1093.55,1110.13,1093.55,1101.75,674930000 +3684,SPX,1998-03-30,1095.44,1099.1,1090.02,1093.6,497400000 +3685,SPX,1998-03-27,1100.8,1107.18,1091.14,1095.44,582190000 +3686,SPX,1998-03-26,1101.93,1106.28,1097.0,1100.8,606770000 +3687,SPX,1998-03-25,1105.65,1113.07,1092.84,1101.93,676550000 +3688,SPX,1998-03-24,1095.55,1106.75,1095.55,1105.65,605720000 +3689,SPX,1998-03-23,1099.16,1101.16,1094.25,1095.55,631350000 +3690,SPX,1998-03-20,1089.74,1101.04,1089.39,1099.16,717310000 +3691,SPX,1998-03-19,1085.52,1089.74,1084.3,1089.74,598240000 +3692,SPX,1998-03-18,1080.45,1085.52,1077.77,1085.52,632690000 +3693,SPX,1998-03-17,1079.27,1080.52,1073.29,1080.45,680960000 +3694,SPX,1998-03-16,1068.61,1079.46,1068.61,1079.27,548980000 +3695,SPX,1998-03-13,1069.92,1075.86,1066.57,1068.61,597800000 +3696,SPX,1998-03-12,1068.47,1071.87,1063.54,1069.92,594940000 +3697,SPX,1998-03-11,1064.25,1069.18,1064.22,1068.47,655260000 +3698,SPX,1998-03-10,1052.31,1064.59,1052.31,1064.25,631920000 +3699,SPX,1998-03-09,1055.69,1058.55,1050.02,1052.31,624700000 +3700,SPX,1998-03-06,1035.05,1055.69,1035.05,1055.69,665500000 +3701,SPX,1998-03-05,1047.33,1047.33,1030.87,1035.05,648270000 +3702,SPX,1998-03-04,1052.02,1052.02,1042.74,1047.33,644280000 +3703,SPX,1998-03-03,1047.7,1052.02,1043.41,1052.02,612360000 +3704,SPX,1998-03-02,1049.34,1053.98,1044.7,1047.7,591470000 +3705,SPX,1998-02-27,1048.67,1051.66,1044.4,1049.34,574480000 +3706,SPX,1998-02-26,1042.9,1048.68,1039.85,1048.67,646280000 +3707,SPX,1998-02-25,1030.56,1045.79,1030.56,1042.9,611350000 +3708,SPX,1998-02-24,1038.14,1038.73,1028.89,1030.56,589880000 +3709,SPX,1998-02-23,1034.21,1038.68,1031.76,1038.14,550730000 +3710,SPX,1998-02-20,1028.28,1034.21,1022.69,1034.21,594300000 +3711,SPX,1998-02-19,1032.08,1032.93,1026.62,1028.28,581820000 +3712,SPX,1998-02-18,1022.76,1032.08,1021.7,1032.08,606000000 +3713,SPX,1998-02-17,1020.09,1028.02,1020.09,1022.76,605890000 +3714,SPX,1998-02-13,1024.14,1024.14,1017.71,1020.09,531940000 +3715,SPX,1998-02-12,1020.01,1026.3,1008.55,1024.14,611480000 +3716,SPX,1998-02-11,1019.01,1020.71,1016.38,1020.01,599300000 +3717,SPX,1998-02-10,1010.74,1022.15,1010.71,1019.01,642800000 +3718,SPX,1998-02-09,1012.46,1015.33,1006.28,1010.74,524810000 +3719,SPX,1998-02-06,1003.54,1013.07,1003.36,1012.46,569650000 +3720,SPX,1998-02-05,1006.9,1013.51,1000.27,1003.54,703980000 +3721,SPX,1998-02-04,1006.0,1009.52,999.43,1006.9,695420000 +3722,SPX,1998-02-03,1001.27,1006.13,996.9,1006.0,692120000 +3723,SPX,1998-02-02,980.28,1002.48,980.28,1001.27,724320000 +3724,SPX,1998-01-30,985.49,987.41,979.63,980.28,613380000 +3725,SPX,1998-01-29,977.46,992.65,975.21,985.49,750760000 +3726,SPX,1998-01-28,969.02,978.63,969.02,977.46,708470000 +3727,SPX,1998-01-27,956.95,973.23,956.26,969.02,679140000 +3728,SPX,1998-01-26,957.59,963.04,954.24,956.95,555080000 +3729,SPX,1998-01-23,963.04,966.44,950.86,957.59,635770000 +3730,SPX,1998-01-22,970.81,970.81,959.49,963.04,646570000 +3731,SPX,1998-01-21,978.6,978.6,963.29,970.81,626160000 +3732,SPX,1998-01-20,961.51,978.6,961.48,978.6,644790000 +3733,SPX,1998-01-16,950.73,965.12,950.73,961.51,670080000 +3734,SPX,1998-01-15,957.94,957.94,950.27,950.73,569050000 +3735,SPX,1998-01-14,952.12,958.12,948.0,957.94,603280000 +3736,SPX,1998-01-13,939.21,952.14,939.21,952.12,646740000 +3737,SPX,1998-01-12,927.69,939.25,912.83,939.21,705450000 +3738,SPX,1998-01-09,956.05,956.05,921.72,927.69,746420000 +3739,SPX,1998-01-08,964.0,964.0,955.04,956.05,652140000 +3740,SPX,1998-01-07,966.58,966.58,952.67,964.0,667390000 +3741,SPX,1998-01-06,977.07,977.07,962.68,966.58,618360000 +3742,SPX,1998-01-05,975.04,982.63,969.0,977.07,628070000 +3743,SPX,1998-01-02,970.43,975.04,965.73,975.04,366730000 +3744,SPX,1997-12-31,970.84,975.02,967.41,970.43,467280000 +3745,SPX,1997-12-30,953.35,970.84,953.35,970.84,499500000 +3746,SPX,1997-12-29,936.46,953.95,936.46,953.35,443160000 +3747,SPX,1997-12-26,932.7,939.99,932.7,936.46,154900000 +3748,SPX,1997-12-24,939.13,942.88,932.7,932.7,265980000 +3749,SPX,1997-12-23,953.7,954.51,938.91,939.13,515070000 +3750,SPX,1997-12-22,946.78,956.73,946.25,953.7,530670000 +3751,SPX,1997-12-19,955.3,955.3,924.92,946.78,793200000 +3752,SPX,1997-12-18,965.54,965.54,950.55,955.3,618870000 +3753,SPX,1997-12-17,968.04,974.3,964.25,965.54,618900000 +3754,SPX,1997-12-16,963.39,973.0,963.39,968.04,623320000 +3755,SPX,1997-12-15,953.39,965.96,953.39,963.39,597150000 +3756,SPX,1997-12-12,954.94,961.32,947.0,953.39,579280000 +3757,SPX,1997-12-11,969.79,969.79,951.89,954.94,631770000 +3758,SPX,1997-12-10,975.78,975.78,962.68,969.79,602290000 +3759,SPX,1997-12-09,982.37,982.37,973.81,975.78,539130000 +3760,SPX,1997-12-08,983.79,985.67,979.57,982.37,490320000 +3761,SPX,1997-12-05,973.1,986.25,969.1,983.79,563590000 +3762,SPX,1997-12-04,976.77,983.36,971.37,973.1,633470000 +3763,SPX,1997-12-03,971.68,980.81,966.16,976.77,624610000 +3764,SPX,1997-12-02,974.78,976.2,969.83,971.68,576120000 +3765,SPX,1997-12-01,955.4,974.77,955.4,974.77,590300000 +3766,SPX,1997-11-28,951.64,959.13,951.64,955.4,189070000 +3767,SPX,1997-11-26,950.82,956.47,950.82,951.64,487750000 +3768,SPX,1997-11-25,946.67,954.47,944.71,950.82,587890000 +3769,SPX,1997-11-24,963.09,963.09,945.22,946.67,514920000 +3770,SPX,1997-11-21,958.98,964.55,954.6,963.09,611000000 +3771,SPX,1997-11-20,944.59,961.83,944.59,958.98,602610000 +3772,SPX,1997-11-19,938.23,947.28,934.83,944.59,542720000 +3773,SPX,1997-11-18,946.2,947.65,937.43,938.23,521380000 +3774,SPX,1997-11-17,928.35,949.66,928.35,946.2,576540000 +3775,SPX,1997-11-14,916.66,930.44,915.34,928.35,635760000 +3776,SPX,1997-11-13,905.96,917.79,900.61,916.66,653960000 +3777,SPX,1997-11-12,923.78,923.88,905.34,905.96,585340000 +3778,SPX,1997-11-11,921.13,928.29,919.63,923.78,435660000 +3779,SPX,1997-11-10,927.51,935.9,920.26,921.13,464140000 +3780,SPX,1997-11-07,938.03,938.03,915.39,927.51,569980000 +3781,SPX,1997-11-06,942.76,942.85,934.16,938.03,522890000 +3782,SPX,1997-11-05,940.76,949.62,938.16,942.76,565680000 +3783,SPX,1997-11-04,938.99,941.4,932.66,940.76,541590000 +3784,SPX,1997-11-03,914.62,939.02,914.62,938.99,564740000 +3785,SPX,1997-10-31,903.68,919.93,903.68,914.62,638070000 +3786,SPX,1997-10-30,919.16,923.28,903.68,903.68,712230000 +3787,SPX,1997-10-29,921.85,935.24,913.88,919.16,777660000 +3788,SPX,1997-10-28,876.99,923.09,855.27,921.85,1202550000 +3789,SPX,1997-10-27,941.64,941.64,876.73,876.99,693730000 +3790,SPX,1997-10-24,950.69,960.04,937.55,941.64,677630000 +3791,SPX,1997-10-23,968.49,968.49,944.16,950.69,673270000 +3792,SPX,1997-10-22,972.28,972.61,965.66,968.49,613490000 +3793,SPX,1997-10-21,955.61,972.56,955.61,972.28,582310000 +3794,SPX,1997-10-20,944.16,955.72,941.43,955.61,483880000 +3795,SPX,1997-10-17,955.23,955.23,931.58,944.16,624980000 +3796,SPX,1997-10-16,965.72,973.38,950.77,955.25,597010000 +3797,SPX,1997-10-15,970.28,970.28,962.75,965.72,505310000 +3798,SPX,1997-10-14,968.1,972.86,961.87,970.28,510330000 +3799,SPX,1997-10-13,966.98,973.46,966.95,968.1,354800000 +3800,SPX,1997-10-10,970.62,970.62,963.42,966.98,500680000 +3801,SPX,1997-10-09,973.84,974.72,963.34,970.62,551840000 +3802,SPX,1997-10-08,983.12,983.12,968.65,973.84,573110000 +3803,SPX,1997-10-07,972.69,983.12,971.95,983.12,551970000 +3804,SPX,1997-10-06,965.03,974.16,965.03,972.69,495620000 +3805,SPX,1997-10-03,960.46,975.47,955.13,965.03,623370000 +3806,SPX,1997-10-02,955.41,960.46,952.94,960.46,474760000 +3807,SPX,1997-10-01,947.28,956.71,947.28,955.41,598660000 +3808,SPX,1997-09-30,953.34,955.17,947.28,947.28,587500000 +3809,SPX,1997-09-29,945.22,953.96,941.94,953.34,477100000 +3810,SPX,1997-09-26,937.91,946.44,937.91,945.22,505340000 +3811,SPX,1997-09-25,944.48,947.0,937.38,937.91,524880000 +3812,SPX,1997-09-24,951.93,959.78,944.07,944.48,639460000 +3813,SPX,1997-09-23,955.43,955.78,948.07,951.93,522930000 +3814,SPX,1997-09-22,950.51,960.59,950.51,955.43,490900000 +3815,SPX,1997-09-19,947.29,952.35,943.9,950.51,631040000 +3816,SPX,1997-09-18,943.0,958.19,943.0,947.29,566830000 +3817,SPX,1997-09-17,945.64,950.29,941.99,943.0,590550000 +3818,SPX,1997-09-16,919.77,947.66,919.77,945.64,636380000 +3819,SPX,1997-09-15,923.91,928.9,919.41,919.77,468030000 +3820,SPX,1997-09-12,912.59,925.05,906.7,923.91,544150000 +3821,SPX,1997-09-11,919.03,919.03,902.56,912.59,575020000 +3822,SPX,1997-09-10,933.62,933.62,918.76,919.03,517620000 +3823,SPX,1997-09-09,931.2,938.9,927.28,933.62,502200000 +3824,SPX,1997-09-08,929.05,936.5,929.05,931.2,466430000 +3825,SPX,1997-09-05,930.87,940.37,924.05,929.05,536400000 +3826,SPX,1997-09-04,927.86,933.36,925.59,930.87,559310000 +3827,SPX,1997-09-03,927.58,935.9,926.87,927.86,549060000 +3828,SPX,1997-09-02,899.47,927.58,899.47,927.58,491870000 +3829,SPX,1997-08-29,903.67,907.28,896.82,899.47,413910000 +3830,SPX,1997-08-28,913.7,915.9,898.65,903.67,486300000 +3831,SPX,1997-08-27,913.02,916.23,903.83,913.7,492150000 +3832,SPX,1997-08-26,920.16,922.47,911.72,913.02,449110000 +3833,SPX,1997-08-25,923.55,930.93,917.29,920.16,388990000 +3834,SPX,1997-08-22,925.05,925.05,905.42,923.54,460160000 +3835,SPX,1997-08-21,939.35,939.47,921.35,925.05,499000000 +3836,SPX,1997-08-20,926.01,939.35,924.58,939.35,521270000 +3837,SPX,1997-08-19,912.49,926.01,912.49,926.01,545630000 +3838,SPX,1997-08-18,900.81,912.57,893.34,912.49,514330000 +3839,SPX,1997-08-15,924.77,924.77,900.81,900.81,537820000 +3840,SPX,1997-08-14,922.02,930.07,916.92,924.77,530460000 +3841,SPX,1997-08-13,926.53,935.77,916.54,922.02,587210000 +3842,SPX,1997-08-12,937.0,942.99,925.66,926.53,499310000 +3843,SPX,1997-08-11,933.54,938.5,925.39,937.0,480340000 +3844,SPX,1997-08-08,951.19,951.19,925.74,933.54,563420000 +3845,SPX,1997-08-07,960.32,964.17,950.87,951.19,576030000 +3846,SPX,1997-08-06,952.37,962.43,949.45,960.32,565200000 +3847,SPX,1997-08-05,950.3,954.21,948.92,952.37,525710000 +3848,SPX,1997-08-04,947.14,953.18,943.6,950.3,456000000 +3849,SPX,1997-08-01,954.29,955.35,939.04,947.14,513750000 +3850,SPX,1997-07-31,952.29,957.73,948.89,954.31,547830000 +3851,SPX,1997-07-30,942.29,953.98,941.98,952.29,568470000 +3852,SPX,1997-07-29,936.45,942.96,932.56,942.29,544540000 +3853,SPX,1997-07-28,938.79,942.97,935.19,936.45,466920000 +3854,SPX,1997-07-25,940.3,945.65,936.09,938.79,521510000 +3855,SPX,1997-07-24,936.56,941.51,926.91,940.3,571020000 +3856,SPX,1997-07-23,933.98,941.8,933.98,936.56,616930000 +3857,SPX,1997-07-22,912.94,934.38,912.94,933.98,579590000 +3858,SPX,1997-07-21,915.3,915.38,907.12,912.94,459500000 +3859,SPX,1997-07-18,931.61,931.61,912.9,915.3,589710000 +3860,SPX,1997-07-17,936.59,936.96,927.9,931.61,629250000 +3861,SPX,1997-07-16,925.76,939.32,925.76,936.59,647390000 +3862,SPX,1997-07-15,918.38,926.15,914.52,925.76,598370000 +3863,SPX,1997-07-14,916.68,921.78,912.02,918.38,485960000 +3864,SPX,1997-07-11,913.78,919.74,913.11,916.68,500050000 +3865,SPX,1997-07-10,907.54,916.54,904.31,913.78,551340000 +3866,SPX,1997-07-09,918.75,922.03,902.48,907.54,589110000 +3867,SPX,1997-07-08,912.2,918.76,911.56,918.75,526010000 +3868,SPX,1997-07-07,916.92,923.26,909.69,912.2,518780000 +3869,SPX,1997-07-03,904.03,917.82,904.03,916.92,374680000 +3870,SPX,1997-07-02,891.03,904.05,891.03,904.03,526970000 +3871,SPX,1997-07-01,885.14,893.88,884.54,891.03,544190000 +3872,SPX,1997-06-30,887.3,892.62,879.82,885.14,561540000 +3873,SPX,1997-06-27,883.68,894.7,883.68,887.3,472540000 +3874,SPX,1997-06-26,888.99,893.21,879.32,883.68,499780000 +3875,SPX,1997-06-25,896.34,902.09,882.24,888.99,603040000 +3876,SPX,1997-06-24,878.62,896.75,878.62,896.34,542650000 +3877,SPX,1997-06-23,898.7,898.7,878.43,878.62,492940000 +3878,SPX,1997-06-20,897.99,901.77,897.77,898.7,653110000 +3879,SPX,1997-06-19,889.06,900.09,888.99,897.99,536940000 +3880,SPX,1997-06-18,894.42,894.42,887.03,889.06,491740000 +3881,SPX,1997-06-17,893.9,897.6,886.19,894.42,543010000 +3882,SPX,1997-06-16,893.27,895.17,891.21,893.9,414280000 +3883,SPX,1997-06-13,883.48,894.69,883.48,893.27,575810000 +3884,SPX,1997-06-12,869.57,884.34,869.01,883.46,592730000 +3885,SPX,1997-06-11,865.27,870.66,865.15,869.57,513740000 +3886,SPX,1997-06-10,862.91,870.05,862.18,865.27,526980000 +3887,SPX,1997-06-09,858.01,865.14,858.01,862.91,465810000 +3888,SPX,1997-06-06,843.43,859.24,843.36,858.01,488940000 +3889,SPX,1997-06-05,840.11,848.89,840.11,843.43,452610000 +3890,SPX,1997-06-04,845.48,845.55,838.82,840.11,466690000 +3891,SPX,1997-06-03,846.36,850.56,841.51,845.48,527120000 +3892,SPX,1997-06-02,848.28,851.34,844.61,846.36,435950000 +3893,SPX,1997-05-30,844.08,851.87,831.87,848.28,537200000 +3894,SPX,1997-05-29,847.21,848.96,842.61,844.08,462600000 +3895,SPX,1997-05-28,849.71,850.95,843.21,847.21,487340000 +3896,SPX,1997-05-27,847.03,851.53,840.96,849.71,436150000 +3897,SPX,1997-05-23,835.66,848.49,835.66,847.03,417030000 +3898,SPX,1997-05-22,839.35,841.91,833.86,835.66,426940000 +3899,SPX,1997-05-21,841.66,846.87,835.22,839.35,540730000 +3900,SPX,1997-05-20,833.27,841.96,826.41,841.66,450850000 +3901,SPX,1997-05-19,829.75,835.92,828.87,833.27,345140000 +3902,SPX,1997-05-16,841.88,841.88,829.15,829.75,486780000 +3903,SPX,1997-05-15,836.04,842.45,833.34,841.88,458170000 +3904,SPX,1997-05-14,833.13,841.29,833.13,836.04,504960000 +3905,SPX,1997-05-13,837.66,838.49,829.12,833.13,489760000 +3906,SPX,1997-05-12,824.78,838.56,824.78,837.66,459370000 +3907,SPX,1997-05-09,820.26,827.69,815.78,824.78,455690000 +3908,SPX,1997-05-08,815.62,829.09,811.84,820.26,534120000 +3909,SPX,1997-05-07,827.76,827.76,814.7,815.62,500580000 +3910,SPX,1997-05-06,830.24,832.29,824.7,827.76,603680000 +3911,SPX,1997-05-05,812.97,830.29,811.8,830.29,549410000 +3912,SPX,1997-05-02,798.53,812.99,798.53,812.97,499770000 +3913,SPX,1997-05-01,801.34,802.95,793.21,798.53,460380000 +3914,SPX,1997-04-30,794.05,804.13,791.21,801.34,556070000 +3915,SPX,1997-04-29,772.96,794.44,772.96,794.05,547690000 +3916,SPX,1997-04-28,765.37,773.89,763.3,772.96,404470000 +3917,SPX,1997-04-25,771.18,771.18,764.63,765.37,414350000 +3918,SPX,1997-04-24,773.64,779.89,769.72,771.18,493640000 +3919,SPX,1997-04-23,774.61,778.19,771.9,773.64,489350000 +3920,SPX,1997-04-22,760.37,774.64,759.9,774.61,507500000 +3921,SPX,1997-04-21,766.34,767.39,756.38,760.37,397300000 +3922,SPX,1997-04-18,761.77,767.93,761.77,766.34,468940000 +3923,SPX,1997-04-17,763.53,768.55,760.49,761.77,503760000 +3924,SPX,1997-04-16,754.72,763.53,751.99,763.53,498820000 +3925,SPX,1997-04-15,743.73,754.72,743.73,754.72,507370000 +3926,SPX,1997-04-14,737.65,743.73,733.54,743.73,406800000 +3927,SPX,1997-04-11,758.34,758.34,737.64,737.65,444380000 +3928,SPX,1997-04-10,760.6,763.73,757.65,758.34,421790000 +3929,SPX,1997-04-09,766.12,769.53,759.15,760.6,451500000 +3930,SPX,1997-04-08,762.13,766.25,758.36,766.12,450790000 +3931,SPX,1997-04-07,757.9,764.82,757.9,762.13,453790000 +3932,SPX,1997-04-04,750.32,757.9,744.04,757.9,544580000 +3933,SPX,1997-04-03,750.11,751.04,744.4,750.32,498010000 +3934,SPX,1997-04-02,759.64,759.65,747.59,750.11,478210000 +3935,SPX,1997-04-01,757.12,761.49,751.26,759.64,515770000 +3936,SPX,1997-03-31,773.88,773.88,756.13,757.12,555880000 +3937,SPX,1997-03-27,790.5,792.58,767.32,773.88,476790000 +3938,SPX,1997-03-26,789.07,794.89,786.77,790.5,506670000 +3939,SPX,1997-03-25,790.89,798.11,788.39,789.07,487520000 +3940,SPX,1997-03-24,784.1,791.01,780.79,790.89,451970000 +3941,SPX,1997-03-21,782.65,786.44,782.65,784.1,638760000 +3942,SPX,1997-03-20,785.77,786.29,778.04,782.65,497480000 +3943,SPX,1997-03-19,789.66,791.59,780.03,785.77,535580000 +3944,SPX,1997-03-18,795.71,797.18,785.47,789.66,467330000 +3945,SPX,1997-03-17,793.17,796.28,782.98,795.71,495260000 +3946,SPX,1997-03-14,789.56,796.88,789.56,793.17,491540000 +3947,SPX,1997-03-13,804.26,804.26,789.44,789.56,507560000 +3948,SPX,1997-03-12,811.34,811.34,801.07,804.26,490200000 +3949,SPX,1997-03-11,813.65,814.9,810.77,811.34,493250000 +3950,SPX,1997-03-10,804.97,813.66,803.66,813.65,468780000 +3951,SPX,1997-03-07,798.56,808.19,798.56,804.97,508270000 +3952,SPX,1997-03-06,801.99,804.11,797.5,798.56,540310000 +3953,SPX,1997-03-05,790.95,801.99,790.95,801.99,532500000 +3954,SPX,1997-03-04,795.31,798.93,789.98,790.95,537890000 +3955,SPX,1997-03-03,790.82,795.31,785.66,795.31,437220000 +3956,SPX,1997-02-28,795.07,795.7,788.5,790.82,508280000 +3957,SPX,1997-02-27,805.68,805.68,795.06,795.07,464660000 +3958,SPX,1997-02-26,812.1,812.7,798.13,805.68,573920000 +3959,SPX,1997-02-25,810.28,812.85,807.65,812.03,527450000 +3960,SPX,1997-02-24,801.77,810.64,798.42,810.28,462450000 +3961,SPX,1997-02-21,802.8,804.94,799.99,801.77,478450000 +3962,SPX,1997-02-20,812.49,812.49,800.35,802.8,492220000 +3963,SPX,1997-02-19,816.29,817.68,811.2,812.49,519350000 +3964,SPX,1997-02-18,808.48,816.29,806.34,816.29,474110000 +3965,SPX,1997-02-14,811.82,812.2,808.15,808.48,491540000 +3966,SPX,1997-02-13,802.77,812.93,802.77,811.82,593710000 +3967,SPX,1997-02-12,789.59,802.77,789.59,802.77,563890000 +3968,SPX,1997-02-11,785.43,789.6,780.95,789.59,483090000 +3969,SPX,1997-02-10,789.56,793.46,784.69,785.43,471590000 +3970,SPX,1997-02-07,780.15,789.72,778.19,789.56,540910000 +3971,SPX,1997-02-06,778.28,780.35,774.45,780.15,519660000 +3972,SPX,1997-02-05,789.26,792.71,773.43,778.28,580520000 +3973,SPX,1997-02-04,786.73,789.28,783.68,789.26,506530000 +3974,SPX,1997-02-03,786.16,787.14,783.12,786.73,463600000 +3975,SPX,1997-01-31,784.17,791.86,784.17,786.16,578550000 +3976,SPX,1997-01-30,772.5,784.17,772.5,784.17,524160000 +3977,SPX,1997-01-29,765.02,772.7,765.02,772.5,498390000 +3978,SPX,1997-01-28,765.02,776.32,761.75,765.02,541580000 +3979,SPX,1997-01-27,770.52,771.43,764.18,765.02,445760000 +3980,SPX,1997-01-24,777.56,778.21,768.17,770.52,542920000 +3981,SPX,1997-01-23,786.23,794.67,776.64,777.56,685070000 +3982,SPX,1997-01-22,782.72,786.23,779.56,786.23,589230000 +3983,SPX,1997-01-21,776.7,783.72,772.0,782.72,571280000 +3984,SPX,1997-01-20,776.17,780.08,774.19,776.7,440470000 +3985,SPX,1997-01-17,769.75,776.37,769.72,776.17,534640000 +3986,SPX,1997-01-16,767.2,772.05,765.25,769.75,537290000 +3987,SPX,1997-01-15,768.86,770.95,763.72,767.2,524990000 +3988,SPX,1997-01-14,759.51,772.04,759.51,768.86,531600000 +3989,SPX,1997-01-13,759.5,762.85,756.69,759.51,445400000 +3990,SPX,1997-01-10,754.85,759.65,746.92,759.5,545850000 +3991,SPX,1997-01-09,748.41,757.68,748.41,754.85,555370000 +3992,SPX,1997-01-08,753.23,755.72,747.71,748.41,557510000 +3993,SPX,1997-01-07,747.65,753.26,742.18,753.23,538220000 +3994,SPX,1997-01-06,748.03,753.31,743.82,747.65,531350000 +3995,SPX,1997-01-03,737.01,748.24,737.01,748.03,452970000 +3996,SPX,1997-01-02,740.74,742.81,729.55,737.01,463230000 +3997,SPX,1996-12-31,753.85,753.95,740.74,740.74,399760000 +3998,SPX,1996-12-30,756.79,759.2,752.73,753.85,339060000 +3999,SPX,1996-12-27,755.82,758.75,754.82,756.79,253810000 +4000,SPX,1996-12-26,751.03,757.07,751.02,755.82,254630000 +4001,SPX,1996-12-24,746.92,751.03,746.92,751.03,165140000 +4002,SPX,1996-12-23,748.87,750.4,743.28,746.92,343280000 +4003,SPX,1996-12-20,745.76,755.41,745.76,748.87,654340000 +4004,SPX,1996-12-19,731.54,746.06,731.54,745.76,526410000 +4005,SPX,1996-12-18,726.04,732.76,726.04,731.54,500490000 +4006,SPX,1996-12-17,720.98,727.67,716.69,726.04,519840000 +4007,SPX,1996-12-16,728.64,732.68,719.4,720.98,447560000 +4008,SPX,1996-12-13,729.33,731.4,721.97,728.64,458540000 +4009,SPX,1996-12-12,740.73,744.86,729.3,729.3,492920000 +4010,SPX,1996-12-11,747.54,747.54,732.75,740.73,494210000 +4011,SPX,1996-12-10,749.76,753.43,747.02,747.54,446120000 +4012,SPX,1996-12-09,739.6,749.76,739.6,749.76,381570000 +4013,SPX,1996-12-06,744.38,744.38,726.89,739.6,500860000 +4014,SPX,1996-12-05,745.1,747.65,742.61,744.38,483710000 +4015,SPX,1996-12-04,748.28,748.4,738.46,745.1,498240000 +4016,SPX,1996-12-03,756.56,761.75,747.58,748.28,516160000 +4017,SPX,1996-12-02,757.02,757.03,751.49,756.56,412520000 +4018,SPX,1996-11-29,755.0,758.27,755.0,757.02,14990000 +4019,SPX,1996-11-27,755.96,757.3,753.18,755.0,377780000 +4020,SPX,1996-11-26,757.03,762.12,752.83,755.96,527380000 +4021,SPX,1996-11-25,748.73,757.05,747.99,757.03,475260000 +4022,SPX,1996-11-22,742.75,748.73,742.75,748.73,525210000 +4023,SPX,1996-11-21,743.95,745.2,741.08,742.75,464430000 +4024,SPX,1996-11-20,742.16,746.99,740.4,743.95,497900000 +4025,SPX,1996-11-19,737.02,742.18,736.87,742.16,461980000 +4026,SPX,1996-11-18,737.62,739.24,734.39,737.02,388520000 +4027,SPX,1996-11-15,735.88,741.92,735.15,737.62,529100000 +4028,SPX,1996-11-14,731.13,735.99,729.2,735.88,480350000 +4029,SPX,1996-11-13,729.56,732.11,728.03,731.13,429840000 +4030,SPX,1996-11-12,731.87,733.04,728.2,729.56,471740000 +4031,SPX,1996-11-11,730.82,732.6,729.94,731.87,353960000 +4032,SPX,1996-11-08,727.65,730.82,725.22,730.82,402320000 +4033,SPX,1996-11-07,724.59,729.49,722.23,727.65,502530000 +4034,SPX,1996-11-06,714.14,724.6,712.83,724.59,509600000 +4035,SPX,1996-11-05,706.73,714.56,706.73,714.14,486660000 +4036,SPX,1996-11-04,703.77,707.02,702.84,706.73,398790000 +4037,SPX,1996-11-01,705.27,708.6,701.3,703.77,465510000 +4038,SPX,1996-10-31,700.9,706.61,700.35,705.27,482840000 +4039,SPX,1996-10-30,701.5,703.44,700.05,700.9,437770000 +4040,SPX,1996-10-29,697.26,703.25,696.22,701.5,443890000 +4041,SPX,1996-10-28,700.92,705.4,697.25,697.26,383620000 +4042,SPX,1996-10-25,702.29,704.11,700.53,700.92,367640000 +4043,SPX,1996-10-24,707.27,708.25,702.11,702.29,418970000 +4044,SPX,1996-10-23,706.57,707.31,700.98,707.27,442170000 +4045,SPX,1996-10-22,709.85,709.85,704.55,706.57,410790000 +4046,SPX,1996-10-21,710.82,714.1,707.71,709.85,414630000 +4047,SPX,1996-10-18,706.99,711.04,706.11,710.82,473020000 +4048,SPX,1996-10-17,705.0,708.52,704.76,706.99,478550000 +4049,SPX,1996-10-16,702.57,704.42,699.15,704.41,441410000 +4050,SPX,1996-10-15,703.54,708.07,699.07,702.57,458980000 +4051,SPX,1996-10-14,700.66,705.16,700.66,703.54,322000000 +4052,SPX,1996-10-11,694.61,700.67,694.61,700.66,396050000 +4053,SPX,1996-10-10,696.74,696.82,693.34,694.61,394950000 +4054,SPX,1996-10-09,700.64,702.36,694.42,696.74,408450000 +4055,SPX,1996-10-08,703.34,705.76,699.88,700.64,435070000 +4056,SPX,1996-10-07,701.46,704.17,701.39,703.34,380750000 +4057,SPX,1996-10-04,692.78,701.74,692.78,701.46,463940000 +4058,SPX,1996-10-03,694.01,694.81,691.78,692.78,386500000 +4059,SPX,1996-10-02,689.08,694.82,689.08,694.01,440130000 +4060,SPX,1996-10-01,687.31,689.54,684.44,689.08,421550000 +4061,SPX,1996-09-30,686.19,690.11,686.03,687.33,388570000 +4062,SPX,1996-09-27,685.86,687.11,683.73,686.19,414760000 +4063,SPX,1996-09-26,685.83,690.15,683.77,685.86,500870000 +4064,SPX,1996-09-25,685.61,688.26,684.92,685.83,451710000 +4065,SPX,1996-09-24,686.48,690.88,683.54,685.61,460150000 +4066,SPX,1996-09-23,687.03,687.03,681.01,686.48,297760000 +4067,SPX,1996-09-20,683.0,687.07,683.0,687.03,519420000 +4068,SPX,1996-09-19,681.47,684.07,679.06,683.0,398580000 +4069,SPX,1996-09-18,682.94,683.77,679.75,681.47,396600000 +4070,SPX,1996-09-17,683.98,685.8,679.96,682.94,449850000 +4071,SPX,1996-09-16,680.54,686.48,680.53,683.98,430080000 +4072,SPX,1996-09-13,671.15,681.39,671.15,680.54,488360000 +4073,SPX,1996-09-12,667.28,673.07,667.28,671.15,398820000 +4074,SPX,1996-09-11,663.81,667.73,661.79,667.28,376880000 +4075,SPX,1996-09-10,663.76,665.57,661.55,663.81,372960000 +4076,SPX,1996-09-09,655.68,663.77,655.68,663.76,311530000 +4077,SPX,1996-09-06,649.44,658.21,649.44,655.68,348710000 +4078,SPX,1996-09-05,655.61,655.61,648.89,649.44,361430000 +4079,SPX,1996-09-04,654.72,655.82,652.93,655.61,351290000 +4080,SPX,1996-09-03,651.99,655.13,643.97,654.72,345740000 +4081,SPX,1996-08-30,657.4,657.71,650.52,651.99,258380000 +4082,SPX,1996-08-29,664.81,664.81,655.35,657.4,321120000 +4083,SPX,1996-08-28,666.4,667.41,664.39,664.81,296440000 +4084,SPX,1996-08-27,663.88,666.4,663.5,666.4,310520000 +4085,SPX,1996-08-26,667.03,667.03,662.36,663.88,281430000 +4086,SPX,1996-08-23,670.68,670.68,664.93,667.03,308010000 +4087,SPX,1996-08-22,665.07,670.68,664.88,670.68,354950000 +4088,SPX,1996-08-21,665.69,665.69,662.16,665.07,348820000 +4089,SPX,1996-08-20,666.58,666.99,665.15,665.69,334960000 +4090,SPX,1996-08-19,665.21,667.12,665.0,666.58,294080000 +4091,SPX,1996-08-16,662.28,666.34,662.26,665.21,337650000 +4092,SPX,1996-08-15,662.05,664.18,660.64,662.28,323950000 +4093,SPX,1996-08-14,660.2,662.42,658.47,662.05,343460000 +4094,SPX,1996-08-13,665.77,665.77,659.13,660.2,362470000 +4095,SPX,1996-08-12,662.1,665.77,658.95,665.77,312170000 +4096,SPX,1996-08-09,662.59,665.37,660.31,662.1,327280000 +4097,SPX,1996-08-08,664.16,664.17,661.28,662.59,334570000 +4098,SPX,1996-08-07,662.38,664.61,660.0,664.16,394340000 +4099,SPX,1996-08-06,660.23,662.75,656.83,662.38,347290000 +4100,SPX,1996-08-05,662.49,663.64,659.03,660.23,307240000 +4101,SPX,1996-08-02,650.02,662.49,650.02,662.49,442080000 +4102,SPX,1996-08-01,639.95,650.66,639.49,650.02,439110000 +4103,SPX,1996-07-31,635.26,640.54,633.74,639.95,403560000 +4104,SPX,1996-07-30,630.91,635.26,629.22,635.26,341090000 +4105,SPX,1996-07-29,635.9,635.9,630.9,630.91,281560000 +4106,SPX,1996-07-26,631.17,636.23,631.17,635.9,349900000 +4107,SPX,1996-07-25,626.65,633.57,626.65,631.17,405390000 +4108,SPX,1996-07-24,626.19,629.1,616.43,626.65,463030000 +4109,SPX,1996-07-23,633.79,637.7,625.65,626.87,421900000 +4110,SPX,1996-07-22,638.73,638.73,630.38,633.77,327300000 +4111,SPX,1996-07-19,643.51,643.51,635.5,638.73,408070000 +4112,SPX,1996-07-18,634.07,644.44,633.29,643.56,474460000 +4113,SPX,1996-07-17,628.37,636.61,628.37,634.07,513830000 +4114,SPX,1996-07-16,629.8,631.99,605.88,628.37,682980000 +4115,SPX,1996-07-15,646.19,646.19,629.69,629.8,419020000 +4116,SPX,1996-07-12,645.67,647.64,640.21,646.19,396740000 +4117,SPX,1996-07-11,656.06,656.06,639.52,645.67,520470000 +4118,SPX,1996-07-10,654.75,656.27,648.39,656.06,421350000 +4119,SPX,1996-07-09,652.54,656.6,652.54,654.75,400170000 +4120,SPX,1996-07-08,657.44,657.65,651.13,652.54,367560000 +4121,SPX,1996-07-05,672.4,672.4,657.41,657.44,181470000 +4122,SPX,1996-07-03,673.61,673.64,670.21,672.4,336260000 +4123,SPX,1996-07-02,675.88,675.88,672.55,673.61,388000000 +4124,SPX,1996-07-01,670.63,675.88,670.63,675.88,345750000 +4125,SPX,1996-06-28,668.55,672.68,668.55,670.63,470460000 +4126,SPX,1996-06-27,664.39,668.9,661.56,668.55,405580000 +4127,SPX,1996-06-26,668.48,668.49,663.67,664.39,386520000 +4128,SPX,1996-06-25,668.85,670.65,667.29,668.48,391900000 +4129,SPX,1996-06-24,666.84,671.07,666.84,668.85,333840000 +4130,SPX,1996-06-21,662.1,666.84,662.1,666.84,520340000 +4131,SPX,1996-06-20,661.96,664.96,658.75,662.1,441060000 +4132,SPX,1996-06-19,662.06,665.62,661.21,661.96,383610000 +4133,SPX,1996-06-18,665.16,666.36,661.34,662.06,373290000 +4134,SPX,1996-06-17,665.85,668.27,664.09,665.16,298410000 +4135,SPX,1996-06-14,667.92,668.4,664.35,665.85,390630000 +4136,SPX,1996-06-13,669.04,670.54,665.49,667.92,397620000 +4137,SPX,1996-06-12,670.97,673.67,668.77,669.04,397190000 +4138,SPX,1996-06-11,672.16,676.72,669.94,670.97,405390000 +4139,SPX,1996-06-10,673.31,673.61,670.15,672.16,337480000 +4140,SPX,1996-06-07,673.03,673.31,662.48,673.31,445710000 +4141,SPX,1996-06-06,678.44,680.32,673.02,673.03,466940000 +4142,SPX,1996-06-05,672.56,678.45,672.09,678.44,380360000 +4143,SPX,1996-06-04,667.68,672.6,667.68,672.56,386040000 +4144,SPX,1996-06-03,669.12,669.12,665.19,667.68,318470000 +4145,SPX,1996-05-31,671.7,673.46,667.0,669.12,351750000 +4146,SPX,1996-05-30,667.93,673.51,664.56,671.7,381960000 +4147,SPX,1996-05-29,672.23,673.73,666.09,667.93,346730000 +4148,SPX,1996-05-28,678.51,679.98,671.52,672.23,341480000 +4149,SPX,1996-05-24,676.0,679.72,676.0,678.51,329150000 +4150,SPX,1996-05-23,678.42,681.1,673.45,676.0,431850000 +4151,SPX,1996-05-22,672.76,678.42,671.23,678.42,423670000 +4152,SPX,1996-05-21,673.15,675.56,672.26,672.76,409610000 +4153,SPX,1996-05-20,668.91,673.66,667.64,673.15,385000000 +4154,SPX,1996-05-17,664.85,669.84,664.85,668.91,429140000 +4155,SPX,1996-05-16,665.42,667.11,662.79,664.85,392070000 +4156,SPX,1996-05-15,665.6,669.82,664.46,665.42,447790000 +4157,SPX,1996-05-14,661.51,666.96,661.51,665.6,460440000 +4158,SPX,1996-05-13,652.09,662.16,652.09,661.51,394180000 +4159,SPX,1996-05-10,645.44,653.0,645.44,652.09,428370000 +4160,SPX,1996-05-09,644.77,647.95,643.18,645.44,404310000 +4161,SPX,1996-05-08,638.26,644.79,630.07,644.77,495460000 +4162,SPX,1996-05-07,640.81,641.4,636.96,638.26,410770000 +4163,SPX,1996-05-06,641.63,644.64,636.19,640.81,375820000 +4164,SPX,1996-05-03,643.38,648.45,640.23,641.63,434010000 +4165,SPX,1996-05-02,654.58,654.58,642.13,643.38,442960000 +4166,SPX,1996-05-01,654.17,656.44,652.26,654.58,404620000 +4167,SPX,1996-04-30,654.16,654.59,651.05,654.17,393390000 +4168,SPX,1996-04-29,653.46,654.71,651.6,654.16,344030000 +4169,SPX,1996-04-26,652.87,656.43,651.96,653.46,402530000 +4170,SPX,1996-04-25,650.17,654.18,647.06,652.87,462120000 +4171,SPX,1996-04-24,651.58,653.37,648.25,650.17,494220000 +4172,SPX,1996-04-23,647.89,651.59,647.7,651.58,452690000 +4173,SPX,1996-04-22,645.07,650.91,645.07,647.89,395370000 +4174,SPX,1996-04-19,643.61,647.32,643.61,645.07,435690000 +4175,SPX,1996-04-18,641.61,644.66,640.76,643.61,415150000 +4176,SPX,1996-04-17,645.0,645.0,638.71,641.61,465200000 +4177,SPX,1996-04-16,642.49,645.57,642.15,645.0,453310000 +4178,SPX,1996-04-15,636.71,642.49,636.71,642.49,346370000 +4179,SPX,1996-04-12,631.18,637.14,631.18,636.71,413270000 +4180,SPX,1996-04-11,633.5,635.26,624.14,631.18,519710000 +4181,SPX,1996-04-10,642.19,642.78,631.76,633.5,475150000 +4182,SPX,1996-04-09,644.24,646.33,640.84,642.19,426790000 +4183,SPX,1996-04-08,655.86,655.86,638.04,644.24,411810000 +4184,SPX,1996-04-04,655.88,656.68,654.89,655.86,383400000 +4185,SPX,1996-04-03,655.26,655.89,651.81,655.88,386620000 +4186,SPX,1996-04-02,653.73,655.27,652.81,655.26,406640000 +4187,SPX,1996-04-01,645.5,653.87,645.5,653.73,392120000 +4188,SPX,1996-03-29,648.94,650.96,644.89,645.5,413510000 +4189,SPX,1996-03-28,648.91,649.58,646.36,648.94,370750000 +4190,SPX,1996-03-27,652.97,653.94,647.6,648.91,406280000 +4191,SPX,1996-03-26,650.04,654.31,648.15,652.97,400090000 +4192,SPX,1996-03-25,650.62,655.5,648.82,650.04,336700000 +4193,SPX,1996-03-22,649.19,652.08,649.19,650.62,329390000 +4194,SPX,1996-03-21,649.98,651.54,648.1,649.19,367180000 +4195,SPX,1996-03-20,651.69,653.13,645.57,649.98,409780000 +4196,SPX,1996-03-19,652.65,656.18,649.8,651.69,438300000 +4197,SPX,1996-03-18,641.43,652.65,641.43,652.65,437100000 +4198,SPX,1996-03-15,640.87,642.87,638.35,641.43,529970000 +4199,SPX,1996-03-14,638.55,644.17,638.55,640.87,492630000 +4200,SPX,1996-03-13,637.09,640.52,635.19,638.55,413030000 +4201,SPX,1996-03-12,640.02,640.02,628.82,637.09,454980000 +4202,SPX,1996-03-11,633.5,640.41,629.95,640.02,449500000 +4203,SPX,1996-03-08,653.65,653.65,627.63,633.5,546550000 +4204,SPX,1996-03-07,652.0,653.65,649.54,653.65,425790000 +4205,SPX,1996-03-06,655.79,656.97,651.61,652.0,428220000 +4206,SPX,1996-03-05,650.81,655.8,648.77,655.79,445700000 +4207,SPX,1996-03-04,644.37,653.54,644.37,650.81,417270000 +4208,SPX,1996-03-01,640.43,644.38,635.0,644.37,471480000 +4209,SPX,1996-02-29,644.75,646.95,639.01,640.43,453170000 +4210,SPX,1996-02-28,647.24,654.39,643.99,644.75,447790000 +4211,SPX,1996-02-27,650.46,650.62,643.87,647.24,431340000 +4212,SPX,1996-02-26,659.08,659.08,650.16,650.46,399330000 +4213,SPX,1996-02-23,658.86,663.0,652.25,659.08,443130000 +4214,SPX,1996-02-22,648.1,659.75,648.1,658.86,485470000 +4215,SPX,1996-02-21,640.65,648.11,640.65,648.1,431220000 +4216,SPX,1996-02-20,647.98,647.98,638.79,640.65,395910000 +4217,SPX,1996-02-16,651.32,651.42,646.99,647.98,445570000 +4218,SPX,1996-02-15,655.58,656.84,651.15,651.32,415320000 +4219,SPX,1996-02-14,660.51,661.53,654.36,655.58,421790000 +4220,SPX,1996-02-13,661.45,664.23,657.92,660.51,441540000 +4221,SPX,1996-02-12,656.37,662.95,656.34,661.45,397890000 +4222,SPX,1996-02-09,656.07,661.08,653.64,656.37,477640000 +4223,SPX,1996-02-08,649.93,656.54,647.93,656.07,474970000 +4224,SPX,1996-02-07,646.33,649.93,645.59,649.93,462730000 +4225,SPX,1996-02-06,641.43,646.67,639.68,646.33,465940000 +4226,SPX,1996-02-05,635.84,641.43,633.71,641.43,377760000 +4227,SPX,1996-02-02,638.46,639.26,634.29,635.84,420020000 +4228,SPX,1996-02-01,636.02,638.46,634.54,638.46,461430000 +4229,SPX,1996-01-31,630.15,636.18,629.48,636.02,472210000 +4230,SPX,1996-01-30,624.22,630.29,624.22,630.15,464350000 +4231,SPX,1996-01-29,621.62,624.22,621.42,624.22,363330000 +4232,SPX,1996-01-26,617.03,621.7,615.26,621.62,385700000 +4233,SPX,1996-01-25,619.96,620.15,616.62,617.03,453270000 +4234,SPX,1996-01-24,612.79,619.96,612.79,619.96,476380000 +4235,SPX,1996-01-23,613.4,613.4,610.65,612.79,416910000 +4236,SPX,1996-01-22,611.83,613.45,610.95,613.4,398040000 +4237,SPX,1996-01-19,608.24,612.92,606.76,611.83,497720000 +4238,SPX,1996-01-18,606.37,608.27,604.12,608.24,450410000 +4239,SPX,1996-01-17,608.44,609.93,604.7,606.37,458720000 +4240,SPX,1996-01-16,599.82,608.44,599.05,608.44,425220000 +4241,SPX,1996-01-15,601.81,603.43,598.47,599.82,306180000 +4242,SPX,1996-01-12,602.69,604.8,597.46,601.81,383400000 +4243,SPX,1996-01-11,598.48,602.71,597.54,602.69,408800000 +4244,SPX,1996-01-10,609.45,609.45,597.29,598.48,496830000 +4245,SPX,1996-01-09,618.46,619.15,608.21,609.45,417400000 +4246,SPX,1996-01-08,616.71,618.46,616.49,618.46,130360000 +4247,SPX,1996-01-05,617.7,617.7,612.02,616.71,437110000 +4248,SPX,1996-01-04,621.32,624.49,613.96,617.7,512580000 +4249,SPX,1996-01-03,620.73,623.25,619.56,621.32,468950000 +4250,SPX,1996-01-02,615.93,620.74,613.17,620.73,364180000 +4251,SPX,1995-12-29,614.12,615.93,612.36,615.93,321250000 +4252,SPX,1995-12-28,614.53,615.5,612.4,614.12,288660000 +4253,SPX,1995-12-27,614.3,615.73,613.75,614.53,252300000 +4254,SPX,1995-12-26,611.96,614.5,611.96,614.3,217280000 +4255,SPX,1995-12-22,610.49,613.5,610.45,611.95,289600000 +4256,SPX,1995-12-21,605.94,610.52,605.94,610.49,415810000 +4257,SPX,1995-12-20,611.93,614.27,605.93,605.94,437680000 +4258,SPX,1995-12-19,606.81,611.94,605.05,611.93,478280000 +4259,SPX,1995-12-18,616.34,616.34,606.13,606.81,426270000 +4260,SPX,1995-12-15,616.92,617.72,614.46,616.34,636800000 +4261,SPX,1995-12-14,621.69,622.88,616.13,616.92,465300000 +4262,SPX,1995-12-13,618.78,622.02,618.27,621.69,415290000 +4263,SPX,1995-12-12,619.52,619.55,617.68,618.78,349860000 +4264,SPX,1995-12-11,617.48,620.9,617.14,619.52,342070000 +4265,SPX,1995-12-08,616.17,617.82,614.32,617.48,327900000 +4266,SPX,1995-12-07,620.18,620.19,615.21,616.17,379260000 +4267,SPX,1995-12-06,617.68,621.11,616.69,620.18,417780000 +4268,SPX,1995-12-05,613.68,618.48,613.14,617.68,437360000 +4269,SPX,1995-12-04,606.98,613.83,606.84,613.68,405480000 +4270,SPX,1995-12-01,605.37,608.11,605.37,606.98,393310000 +4271,SPX,1995-11-30,607.64,608.69,605.37,605.37,440050000 +4272,SPX,1995-11-29,606.45,607.66,605.47,607.64,398280000 +4273,SPX,1995-11-28,601.32,606.45,599.02,606.45,408860000 +4274,SPX,1995-11-27,599.97,603.35,599.97,601.32,359130000 +4275,SPX,1995-11-24,598.4,600.24,598.4,599.97,125870000 +4276,SPX,1995-11-22,600.24,600.71,598.4,598.4,404980000 +4277,SPX,1995-11-21,596.85,600.28,595.42,600.24,408320000 +4278,SPX,1995-11-20,600.07,600.4,596.17,596.85,333150000 +4279,SPX,1995-11-17,597.34,600.14,597.3,600.07,437200000 +4280,SPX,1995-11-16,593.96,597.91,593.52,597.34,423280000 +4281,SPX,1995-11-15,589.29,593.97,588.36,593.96,376100000 +4282,SPX,1995-11-14,592.3,592.3,588.98,589.29,354420000 +4283,SPX,1995-11-13,592.72,593.72,590.58,592.3,295840000 +4284,SPX,1995-11-10,593.26,593.26,590.39,592.72,298690000 +4285,SPX,1995-11-09,591.71,593.9,590.89,593.26,380760000 +4286,SPX,1995-11-08,586.32,591.71,586.32,591.71,359780000 +4287,SPX,1995-11-07,588.46,588.46,584.24,586.32,364680000 +4288,SPX,1995-11-06,590.57,590.64,588.31,588.46,309100000 +4289,SPX,1995-11-03,589.72,590.57,588.65,590.57,348500000 +4290,SPX,1995-11-02,584.22,589.72,584.22,589.72,397070000 +4291,SPX,1995-11-01,581.5,584.24,581.04,584.22,378090000 +4292,SPX,1995-10-31,583.25,586.71,581.5,581.5,377390000 +4293,SPX,1995-10-30,579.7,583.79,579.7,583.25,319160000 +4294,SPX,1995-10-27,576.72,579.71,573.21,579.7,379230000 +4295,SPX,1995-10-26,582.47,582.63,572.53,576.72,464270000 +4296,SPX,1995-10-25,586.54,587.19,581.41,582.47,433620000 +4297,SPX,1995-10-24,585.06,587.31,584.75,586.54,415540000 +4298,SPX,1995-10-23,587.46,587.46,583.73,585.06,330750000 +4299,SPX,1995-10-20,590.65,590.66,586.78,587.46,389360000 +4300,SPX,1995-10-19,587.44,590.66,586.34,590.65,406620000 +4301,SPX,1995-10-18,586.78,589.77,586.27,587.44,411270000 +4302,SPX,1995-10-17,583.03,586.78,581.9,586.78,356380000 +4303,SPX,1995-10-16,584.5,584.86,582.63,583.03,300750000 +4304,SPX,1995-10-13,583.1,587.39,583.1,584.5,374680000 +4305,SPX,1995-10-12,579.46,583.12,579.46,583.1,344060000 +4306,SPX,1995-10-11,577.52,579.52,577.08,579.46,340740000 +4307,SPX,1995-10-10,578.37,578.37,571.55,577.52,412710000 +4308,SPX,1995-10-09,582.49,582.49,576.35,578.37,275320000 +4309,SPX,1995-10-06,582.63,584.54,582.1,582.49,313680000 +4310,SPX,1995-10-05,581.47,582.63,579.58,582.63,367480000 +4311,SPX,1995-10-04,582.34,582.34,579.91,581.47,339380000 +4312,SPX,1995-10-03,581.72,582.34,578.48,582.34,385940000 +4313,SPX,1995-10-02,584.41,585.05,580.54,581.72,304990000 +4314,SPX,1995-09-29,585.87,587.61,584.0,584.41,335250000 +4315,SPX,1995-09-28,581.04,585.88,580.69,585.87,367720000 +4316,SPX,1995-09-27,581.41,581.42,574.68,581.04,411300000 +4317,SPX,1995-09-26,581.81,584.66,580.65,581.41,363630000 +4318,SPX,1995-09-25,581.73,582.14,579.5,581.81,273120000 +4319,SPX,1995-09-22,583.0,583.0,578.25,581.73,370790000 +4320,SPX,1995-09-21,586.77,586.79,580.91,583.0,367100000 +4321,SPX,1995-09-20,584.2,586.77,584.18,586.77,400050000 +4322,SPX,1995-09-19,582.78,584.24,580.75,584.2,371170000 +4323,SPX,1995-09-18,583.35,583.37,579.36,582.77,326090000 +4324,SPX,1995-09-15,583.61,585.07,581.79,583.35,459370000 +4325,SPX,1995-09-14,578.77,583.99,578.77,583.61,382880000 +4326,SPX,1995-09-13,576.51,579.72,575.47,578.77,384380000 +4327,SPX,1995-09-12,573.91,576.51,573.11,576.51,344540000 +4328,SPX,1995-09-11,572.68,575.15,572.68,573.91,296840000 +4329,SPX,1995-09-08,570.29,572.68,569.27,572.68,317940000 +4330,SPX,1995-09-07,570.17,571.11,569.23,570.29,321720000 +4331,SPX,1995-09-06,569.17,570.53,569.0,570.17,369540000 +4332,SPX,1995-09-05,563.86,569.2,563.84,569.17,332670000 +4333,SPX,1995-09-01,561.88,564.62,561.01,563.84,256730000 +4334,SPX,1995-08-31,561.09,562.36,560.49,561.88,300920000 +4335,SPX,1995-08-30,560.0,561.52,559.49,560.92,329840000 +4336,SPX,1995-08-29,559.05,560.01,555.71,560.0,311290000 +4337,SPX,1995-08-28,560.1,562.22,557.99,559.05,267860000 +4338,SPX,1995-08-25,557.46,561.31,557.46,560.1,255990000 +4339,SPX,1995-08-24,557.14,558.63,555.2,557.46,299200000 +4340,SPX,1995-08-23,559.52,560.0,557.08,557.14,291890000 +4341,SPX,1995-08-22,558.11,559.52,555.87,559.52,290890000 +4342,SPX,1995-08-21,559.21,563.34,557.89,558.11,303200000 +4343,SPX,1995-08-18,559.04,561.24,558.34,559.21,320490000 +4344,SPX,1995-08-17,559.97,559.97,557.42,559.04,354460000 +4345,SPX,1995-08-16,558.57,559.98,557.37,559.97,390170000 +4346,SPX,1995-08-15,559.74,559.98,555.22,558.57,330070000 +4347,SPX,1995-08-14,555.11,559.74,554.76,559.74,264920000 +4348,SPX,1995-08-11,557.45,558.5,553.04,555.11,267850000 +4349,SPX,1995-08-10,559.71,560.63,556.05,557.45,306660000 +4350,SPX,1995-08-09,560.39,561.59,559.29,559.71,303390000 +4351,SPX,1995-08-08,560.03,561.53,558.32,560.39,306090000 +4352,SPX,1995-08-07,558.94,561.24,558.94,560.03,277050000 +4353,SPX,1995-08-04,558.75,559.57,557.91,558.94,314740000 +4354,SPX,1995-08-03,558.8,558.8,554.1,558.75,353110000 +4355,SPX,1995-08-02,559.64,565.62,557.87,558.8,374330000 +4356,SPX,1995-08-01,562.06,562.11,556.67,559.64,332210000 +4357,SPX,1995-07-31,562.93,563.49,560.06,562.06,291950000 +4358,SPX,1995-07-28,565.22,565.4,562.04,562.93,311590000 +4359,SPX,1995-07-27,561.61,565.33,561.61,565.22,356570000 +4360,SPX,1995-07-26,561.1,563.78,560.85,561.61,393470000 +4361,SPX,1995-07-25,556.63,561.75,556.34,561.1,373200000 +4362,SPX,1995-07-24,553.62,557.21,553.62,556.63,315300000 +4363,SPX,1995-07-21,553.34,554.73,550.91,553.62,431830000 +4364,SPX,1995-07-20,550.98,554.43,549.1,553.54,383380000 +4365,SPX,1995-07-19,556.58,558.46,542.51,550.98,489850000 +4366,SPX,1995-07-18,562.55,562.72,556.86,558.46,372230000 +4367,SPX,1995-07-17,560.34,562.94,559.45,562.72,322540000 +4368,SPX,1995-07-14,561.0,561.0,556.41,559.89,312930000 +4369,SPX,1995-07-13,560.89,562.0,559.07,561.0,387500000 +4370,SPX,1995-07-12,555.27,561.56,554.27,560.89,416360000 +4371,SPX,1995-07-11,556.78,557.19,553.8,554.78,376770000 +4372,SPX,1995-07-10,556.37,558.48,555.77,557.19,409700000 +4373,SPX,1995-07-07,553.9,556.57,553.05,556.37,466540000 +4374,SPX,1995-07-06,547.26,553.99,546.59,553.99,420500000 +4375,SPX,1995-07-05,547.09,549.98,546.28,547.26,357850000 +4376,SPX,1995-07-03,544.75,547.1,544.43,547.09,117900000 +4377,SPX,1995-06-30,543.87,546.82,543.51,544.75,311650000 +4378,SPX,1995-06-29,544.73,546.25,540.79,543.87,313080000 +4379,SPX,1995-06-28,542.43,546.33,540.72,544.73,368060000 +4380,SPX,1995-06-27,544.11,547.07,542.19,542.43,346950000 +4381,SPX,1995-06-26,549.71,549.79,544.06,544.13,296720000 +4382,SPX,1995-06-23,551.07,551.07,548.23,549.71,321660000 +4383,SPX,1995-06-22,543.98,551.07,543.98,551.07,421000000 +4384,SPX,1995-06-21,544.98,545.93,543.9,543.98,398210000 +4385,SPX,1995-06-20,545.22,545.44,543.43,544.98,382370000 +4386,SPX,1995-06-19,539.83,545.22,539.83,545.22,322990000 +4387,SPX,1995-06-16,537.51,539.98,537.12,539.83,442740000 +4388,SPX,1995-06-15,536.48,539.07,535.56,537.12,334700000 +4389,SPX,1995-06-14,536.05,536.48,533.83,536.47,330770000 +4390,SPX,1995-06-13,530.88,536.23,530.88,536.05,339660000 +4391,SPX,1995-06-12,527.94,532.54,527.94,530.88,289920000 +4392,SPX,1995-06-09,532.35,532.35,526.0,527.94,327570000 +4393,SPX,1995-06-08,533.13,533.56,531.65,532.35,289880000 +4394,SPX,1995-06-07,535.55,535.55,531.66,533.13,327790000 +4395,SPX,1995-06-06,535.6,537.09,535.14,535.55,340490000 +4396,SPX,1995-06-05,532.51,537.73,532.47,535.6,337520000 +4397,SPX,1995-06-02,533.49,536.91,529.55,532.51,366000000 +4398,SPX,1995-06-01,533.4,534.21,530.05,533.49,345920000 +4399,SPX,1995-05-31,523.7,533.41,522.17,533.4,358180000 +4400,SPX,1995-05-30,523.65,525.58,521.38,523.58,283020000 +4401,SPX,1995-05-26,528.59,528.59,522.51,523.65,291220000 +4402,SPX,1995-05-25,528.37,529.04,524.89,528.59,341820000 +4403,SPX,1995-05-24,528.59,531.91,525.57,528.61,391770000 +4404,SPX,1995-05-23,523.65,528.59,523.65,528.59,362690000 +4405,SPX,1995-05-22,519.19,524.34,519.19,523.65,285600000 +4406,SPX,1995-05-19,519.58,519.58,517.07,519.19,354010000 +4407,SPX,1995-05-18,526.88,526.88,519.58,519.58,351900000 +4408,SPX,1995-05-17,528.19,528.42,525.38,527.07,347930000 +4409,SPX,1995-05-16,527.74,529.08,526.45,528.19,366180000 +4410,SPX,1995-05-15,525.55,527.74,525.0,527.74,316240000 +4411,SPX,1995-05-12,524.37,527.05,523.3,525.55,361000000 +4412,SPX,1995-05-11,524.33,524.89,522.7,524.37,339900000 +4413,SPX,1995-05-10,523.74,524.4,521.53,524.36,381990000 +4414,SPX,1995-05-09,523.96,525.99,521.79,523.56,361300000 +4415,SPX,1995-05-08,520.09,525.15,519.14,523.96,291810000 +4416,SPX,1995-05-05,520.75,522.35,518.28,520.12,342380000 +4417,SPX,1995-05-04,520.48,525.4,519.44,520.54,434990000 +4418,SPX,1995-05-03,514.93,520.54,514.86,520.48,392370000 +4419,SPX,1995-05-02,514.23,515.18,513.03,514.86,302560000 +4420,SPX,1995-05-01,514.76,515.6,513.42,514.26,296830000 +4421,SPX,1995-04-28,513.64,515.29,510.9,514.71,320440000 +4422,SPX,1995-04-27,512.7,513.62,511.63,513.55,350850000 +4423,SPX,1995-04-26,511.99,513.04,510.47,512.66,350810000 +4424,SPX,1995-04-25,512.8,513.54,511.32,512.1,351790000 +4425,SPX,1995-04-24,508.49,513.02,507.44,512.89,326280000 +4426,SPX,1995-04-21,505.63,508.49,505.63,508.49,403250000 +4427,SPX,1995-04-20,504.92,506.5,503.44,505.29,368450000 +4428,SPX,1995-04-19,505.37,505.89,501.19,504.92,378050000 +4429,SPX,1995-04-18,506.43,507.65,504.12,505.37,344680000 +4430,SPX,1995-04-17,509.23,512.03,505.43,506.13,333930000 +4431,SPX,1995-04-13,507.19,509.83,507.17,509.23,301580000 +4432,SPX,1995-04-12,505.59,507.17,505.07,507.17,327880000 +4433,SPX,1995-04-11,507.24,508.85,505.29,505.53,310660000 +4434,SPX,1995-04-10,506.3,507.01,504.61,507.01,260980000 +4435,SPX,1995-04-07,506.13,507.19,503.59,506.42,314760000 +4436,SPX,1995-04-06,505.63,507.1,505.0,506.08,320460000 +4437,SPX,1995-04-05,505.27,505.57,503.17,505.57,315170000 +4438,SPX,1995-04-04,501.85,505.26,501.85,505.24,330580000 +4439,SPX,1995-04-03,500.7,501.91,500.2,501.85,296430000 +4440,SPX,1995-03-31,501.94,502.22,495.7,500.71,353060000 +4441,SPX,1995-03-30,503.17,504.66,501.0,502.22,362940000 +4442,SPX,1995-03-29,503.92,508.15,500.96,503.12,385940000 +4443,SPX,1995-03-28,503.19,503.91,501.83,503.9,320360000 +4444,SPX,1995-03-27,500.97,503.2,500.93,503.2,296270000 +4445,SPX,1995-03-24,496.07,500.97,496.07,500.97,358370000 +4446,SPX,1995-03-23,495.67,496.77,494.19,495.95,318530000 +4447,SPX,1995-03-22,495.07,495.67,493.67,495.67,313120000 +4448,SPX,1995-03-21,496.15,499.19,494.04,495.07,367110000 +4449,SPX,1995-03-20,495.52,496.61,495.27,496.14,301740000 +4450,SPX,1995-03-17,495.43,496.67,494.95,495.52,417380000 +4451,SPX,1995-03-16,491.87,495.74,491.78,495.41,336670000 +4452,SPX,1995-03-15,492.89,492.89,490.83,491.88,309540000 +4453,SPX,1995-03-14,490.05,493.69,490.05,492.89,346160000 +4454,SPX,1995-03-13,489.57,491.28,489.35,490.05,275280000 +4455,SPX,1995-03-10,483.16,490.37,483.16,489.57,382940000 +4456,SPX,1995-03-09,483.14,483.74,482.05,483.16,319320000 +4457,SPX,1995-03-08,482.12,484.08,481.57,483.14,349780000 +4458,SPX,1995-03-07,485.63,485.63,479.7,482.12,355550000 +4459,SPX,1995-03-06,485.42,485.7,481.52,485.63,298870000 +4460,SPX,1995-03-03,485.13,485.42,483.07,485.42,330840000 +4461,SPX,1995-03-02,485.65,485.71,483.19,485.13,330030000 +4462,SPX,1995-03-01,487.39,487.83,484.92,485.65,362600000 +4463,SPX,1995-02-28,483.81,487.44,483.77,487.39,317220000 +4464,SPX,1995-02-27,488.26,488.26,483.18,483.81,285790000 +4465,SPX,1995-02-24,486.82,488.28,485.7,488.11,302930000 +4466,SPX,1995-02-23,485.07,489.19,485.07,486.91,394280000 +4467,SPX,1995-02-22,482.74,486.15,482.45,485.07,339460000 +4468,SPX,1995-02-21,481.95,483.26,481.94,482.72,308090000 +4469,SPX,1995-02-17,485.15,485.22,481.97,481.97,347970000 +4470,SPX,1995-02-16,484.56,485.22,483.05,485.22,360990000 +4471,SPX,1995-02-15,482.55,485.54,481.77,484.54,378040000 +4472,SPX,1995-02-14,481.65,482.94,480.89,482.55,300720000 +4473,SPX,1995-02-13,481.46,482.86,481.07,481.65,256270000 +4474,SPX,1995-02-10,480.19,481.96,479.53,481.46,295600000 +4475,SPX,1995-02-09,481.19,482.0,479.91,480.19,325570000 +4476,SPX,1995-02-08,480.81,482.6,480.4,481.19,318430000 +4477,SPX,1995-02-07,481.14,481.32,479.69,480.81,314660000 +4478,SPX,1995-02-06,478.64,481.95,478.36,481.14,325660000 +4479,SPX,1995-02-03,472.78,479.91,472.78,478.65,441000000 +4480,SPX,1995-02-02,470.4,472.79,469.95,472.79,322110000 +4481,SPX,1995-02-01,470.42,472.75,469.29,470.4,395310000 +4482,SPX,1995-01-31,468.51,471.03,468.18,470.42,411590000 +4483,SPX,1995-01-30,470.39,470.52,467.49,468.51,318550000 +4484,SPX,1995-01-27,468.32,471.36,468.32,470.39,339510000 +4485,SPX,1995-01-26,467.44,468.62,466.9,468.32,304730000 +4486,SPX,1995-01-25,465.86,469.51,464.4,467.44,342610000 +4487,SPX,1995-01-24,465.81,466.88,465.47,465.86,315430000 +4488,SPX,1995-01-23,464.78,466.23,461.14,465.82,325830000 +4489,SPX,1995-01-20,466.95,466.99,463.99,464.78,378190000 +4490,SPX,1995-01-19,469.72,469.72,466.4,466.95,297220000 +4491,SPX,1995-01-18,470.05,470.43,468.03,469.71,344660000 +4492,SPX,1995-01-17,469.38,470.15,468.19,470.05,331520000 +4493,SPX,1995-01-16,465.97,470.39,465.97,469.38,315810000 +4494,SPX,1995-01-13,461.64,466.43,461.64,465.97,336740000 +4495,SPX,1995-01-12,461.64,461.93,460.63,461.64,313040000 +4496,SPX,1995-01-11,461.68,463.61,458.65,461.66,346310000 +4497,SPX,1995-01-10,460.9,464.59,460.9,461.68,352450000 +4498,SPX,1995-01-09,460.67,461.77,459.74,460.83,278790000 +4499,SPX,1995-01-06,460.38,462.49,459.47,460.68,308070000 +4500,SPX,1995-01-05,460.73,461.3,459.75,460.34,309050000 +4501,SPX,1995-01-04,459.13,460.72,457.56,460.71,319510000 +4502,SPX,1995-01-03,459.21,459.27,457.2,459.11,262450000 +4503,SPX,1994-12-30,461.17,462.12,459.24,459.27,256260000 +4504,SPX,1994-12-29,460.92,461.81,460.36,461.17,250650000 +4505,SPX,1994-12-28,462.47,462.49,459.0,460.86,246260000 +4506,SPX,1994-12-27,459.85,462.73,459.85,462.47,211180000 +4507,SPX,1994-12-23,459.7,461.32,459.39,459.83,196540000 +4508,SPX,1994-12-22,459.62,461.21,459.33,459.68,340330000 +4509,SPX,1994-12-21,457.24,461.7,457.17,459.61,379130000 +4510,SPX,1994-12-20,458.08,458.45,456.37,457.1,326530000 +4511,SPX,1994-12-19,458.78,458.78,456.64,457.91,271850000 +4512,SPX,1994-12-16,455.35,458.8,455.35,458.8,481860000 +4513,SPX,1994-12-15,454.97,456.84,454.5,455.34,332790000 +4514,SPX,1994-12-14,450.05,456.16,450.05,454.97,355000000 +4515,SPX,1994-12-13,449.52,451.69,449.43,450.15,307110000 +4516,SPX,1994-12-12,446.95,449.48,445.62,449.47,285730000 +4517,SPX,1994-12-09,445.45,446.98,442.88,446.96,336440000 +4518,SPX,1994-12-08,451.23,452.06,444.59,445.45,362290000 +4519,SPX,1994-12-07,453.11,453.11,450.01,451.23,283490000 +4520,SPX,1994-12-06,453.29,453.93,450.35,453.11,298930000 +4521,SPX,1994-12-05,453.3,455.04,452.06,453.32,258490000 +4522,SPX,1994-12-02,448.92,453.31,448.0,453.3,284750000 +4523,SPX,1994-12-01,453.55,453.91,447.97,448.92,285920000 +4524,SPX,1994-11-30,455.17,457.13,453.27,453.69,298650000 +4525,SPX,1994-11-29,454.23,455.17,452.14,455.17,286620000 +4526,SPX,1994-11-28,452.26,454.19,451.04,454.16,265480000 +4527,SPX,1994-11-25,449.94,452.87,449.94,452.29,118290000 +4528,SPX,1994-11-23,450.01,450.61,444.18,449.93,430760000 +4529,SPX,1994-11-22,457.95,458.03,450.08,450.09,387270000 +4530,SPX,1994-11-21,461.69,463.41,457.55,458.3,293030000 +4531,SPX,1994-11-18,463.6,463.84,460.25,461.47,356730000 +4532,SPX,1994-11-17,465.71,465.83,461.47,463.57,323190000 +4533,SPX,1994-11-16,465.06,466.25,464.28,465.62,296980000 +4534,SPX,1994-11-15,466.04,468.51,462.95,465.03,336450000 +4535,SPX,1994-11-14,462.44,466.29,462.35,466.04,260380000 +4536,SPX,1994-11-11,464.17,464.17,461.45,462.35,220800000 +4537,SPX,1994-11-10,465.4,467.79,463.73,464.37,280910000 +4538,SPX,1994-11-09,465.65,469.95,463.46,465.4,337780000 +4539,SPX,1994-11-08,463.08,467.54,463.07,465.65,290860000 +4540,SPX,1994-11-07,462.31,463.56,461.25,463.07,255030000 +4541,SPX,1994-11-04,467.96,469.28,462.28,462.28,280560000 +4542,SPX,1994-11-03,466.5,468.64,466.4,467.91,285170000 +4543,SPX,1994-11-02,468.41,470.92,466.36,466.51,331360000 +4544,SPX,1994-11-01,472.26,472.26,467.64,468.42,314940000 +4545,SPX,1994-10-31,473.76,474.74,472.33,472.35,302820000 +4546,SPX,1994-10-28,465.84,473.78,465.8,473.77,381450000 +4547,SPX,1994-10-27,462.68,465.85,462.62,465.85,327790000 +4548,SPX,1994-10-26,461.55,463.77,461.22,462.62,322570000 +4549,SPX,1994-10-25,460.83,461.95,458.26,461.53,326110000 +4550,SPX,1994-10-24,464.89,466.37,460.8,460.83,282800000 +4551,SPX,1994-10-21,466.69,466.69,463.83,464.89,315310000 +4552,SPX,1994-10-20,470.37,470.37,465.39,466.85,331460000 +4553,SPX,1994-10-19,467.69,471.43,465.96,470.28,317030000 +4554,SPX,1994-10-18,469.02,469.19,466.54,467.66,259730000 +4555,SPX,1994-10-17,469.11,469.88,468.16,468.96,238490000 +4556,SPX,1994-10-14,467.78,469.53,466.11,469.1,251770000 +4557,SPX,1994-10-13,465.56,471.3,465.56,467.79,337900000 +4558,SPX,1994-10-12,465.78,466.7,464.79,465.47,269550000 +4559,SPX,1994-10-11,459.04,466.34,459.04,465.79,355540000 +4560,SPX,1994-10-10,455.12,459.29,455.12,459.04,213110000 +4561,SPX,1994-10-07,452.37,455.67,452.13,455.1,284230000 +4562,SPX,1994-10-06,453.52,454.49,452.13,452.36,272620000 +4563,SPX,1994-10-05,454.59,454.59,449.27,453.52,359670000 +4564,SPX,1994-10-04,461.77,462.46,454.03,454.59,325620000 +4565,SPX,1994-10-03,462.69,463.31,460.33,461.74,269130000 +4566,SPX,1994-09-30,462.27,465.3,461.91,462.71,291900000 +4567,SPX,1994-09-29,464.84,464.84,461.51,462.24,302280000 +4568,SPX,1994-09-28,462.1,465.55,462.1,464.84,330020000 +4569,SPX,1994-09-27,460.82,462.75,459.83,462.05,290330000 +4570,SPX,1994-09-26,459.65,460.87,459.31,460.82,272530000 +4571,SPX,1994-09-23,461.27,462.14,459.01,459.67,300060000 +4572,SPX,1994-09-22,461.45,463.22,460.96,461.27,305210000 +4573,SPX,1994-09-21,463.42,464.01,458.47,461.46,351830000 +4574,SPX,1994-09-20,470.83,470.83,463.36,463.36,326050000 +4575,SPX,1994-09-19,471.21,473.15,470.68,470.85,277110000 +4576,SPX,1994-09-16,474.81,474.81,470.06,471.19,410750000 +4577,SPX,1994-09-15,468.8,474.81,468.79,474.81,281920000 +4578,SPX,1994-09-14,467.55,468.86,466.82,468.8,297480000 +4579,SPX,1994-09-13,466.27,468.76,466.27,467.51,293370000 +4580,SPX,1994-09-12,468.18,468.42,466.15,466.21,244680000 +4581,SPX,1994-09-09,473.13,473.13,466.55,468.18,293360000 +4582,SPX,1994-09-08,470.96,473.4,470.86,473.14,295010000 +4583,SPX,1994-09-07,471.86,472.41,470.2,470.99,290330000 +4584,SPX,1994-09-06,471.0,471.92,469.64,471.86,199670000 +4585,SPX,1994-09-02,473.2,474.89,470.67,470.99,216150000 +4586,SPX,1994-09-01,475.49,475.49,471.74,473.17,282830000 +4587,SPX,1994-08-31,476.07,477.59,474.43,475.49,354650000 +4588,SPX,1994-08-30,474.59,476.61,473.56,476.07,294520000 +4589,SPX,1994-08-29,473.89,477.14,473.89,474.59,266080000 +4590,SPX,1994-08-26,468.08,474.65,468.08,473.8,305120000 +4591,SPX,1994-08-25,469.07,470.12,467.64,468.08,284230000 +4592,SPX,1994-08-24,464.51,469.05,464.51,469.03,310510000 +4593,SPX,1994-08-23,462.39,466.58,462.39,464.51,307240000 +4594,SPX,1994-08-22,463.61,463.61,461.46,462.32,235870000 +4595,SPX,1994-08-19,463.25,464.37,461.81,463.68,276630000 +4596,SPX,1994-08-18,465.1,465.1,462.3,463.17,287330000 +4597,SPX,1994-08-17,465.11,465.91,464.57,465.17,309250000 +4598,SPX,1994-08-16,461.22,465.2,459.89,465.01,306640000 +4599,SPX,1994-08-15,461.97,463.34,461.21,461.23,223210000 +4600,SPX,1994-08-12,458.88,462.27,458.88,461.94,249280000 +4601,SPX,1994-08-11,460.31,461.41,456.88,458.88,275690000 +4602,SPX,1994-08-10,457.98,460.48,457.98,460.3,279500000 +4603,SPX,1994-08-09,457.89,458.16,456.66,457.92,259140000 +4604,SPX,1994-08-08,457.08,458.3,457.01,457.89,217680000 +4605,SPX,1994-08-05,458.34,458.34,456.08,457.09,230270000 +4606,SPX,1994-08-04,461.45,461.49,458.4,458.4,289150000 +4607,SPX,1994-08-03,460.65,461.46,459.51,461.45,283840000 +4608,SPX,1994-08-02,461.01,462.77,459.7,460.56,294740000 +4609,SPX,1994-08-01,458.28,461.01,458.08,461.01,258180000 +4610,SPX,1994-07-29,454.25,459.33,454.25,458.26,269560000 +4611,SPX,1994-07-28,452.57,454.93,452.3,454.24,245990000 +4612,SPX,1994-07-27,453.36,453.38,451.36,452.57,251680000 +4613,SPX,1994-07-26,454.25,454.25,452.78,453.36,232670000 +4614,SPX,1994-07-25,453.1,454.32,452.76,454.25,213470000 +4615,SPX,1994-07-22,452.61,454.03,452.33,453.11,261600000 +4616,SPX,1994-07-21,451.6,453.22,451.0,452.61,292120000 +4617,SPX,1994-07-20,453.89,454.16,450.69,451.6,267840000 +4618,SPX,1994-07-19,455.22,455.3,453.86,453.86,251530000 +4619,SPX,1994-07-18,454.41,455.71,453.26,455.22,227460000 +4620,SPX,1994-07-15,453.28,454.33,452.8,454.16,275860000 +4621,SPX,1994-07-14,448.73,454.33,448.73,453.41,322330000 +4622,SPX,1994-07-13,448.03,450.06,447.97,448.73,265840000 +4623,SPX,1994-07-12,448.02,448.16,444.65,447.95,252250000 +4624,SPX,1994-07-11,449.56,450.24,445.27,448.06,222970000 +4625,SPX,1994-07-08,448.38,449.75,446.53,449.55,236520000 +4626,SPX,1994-07-07,446.15,448.64,446.15,448.38,259740000 +4627,SPX,1994-07-06,446.29,447.28,444.18,446.13,236230000 +4628,SPX,1994-07-05,446.2,447.62,445.14,446.37,195410000 +4629,SPX,1994-07-01,444.27,446.45,443.58,446.2,199030000 +4630,SPX,1994-06-30,447.63,448.61,443.66,444.27,293410000 +4631,SPX,1994-06-29,446.05,449.83,446.04,447.63,264430000 +4632,SPX,1994-06-28,447.36,448.47,443.08,446.07,267740000 +4633,SPX,1994-06-27,442.78,447.76,439.83,447.31,250080000 +4634,SPX,1994-06-24,449.63,449.63,442.51,442.8,261260000 +4635,SPX,1994-06-23,453.09,454.16,449.43,449.63,256480000 +4636,SPX,1994-06-22,451.4,453.91,451.4,453.09,251110000 +4637,SPX,1994-06-21,455.48,455.48,449.45,451.34,298730000 +4638,SPX,1994-06-20,458.45,458.45,454.46,455.48,229520000 +4639,SPX,1994-06-17,461.93,462.16,458.44,458.45,373450000 +4640,SPX,1994-06-16,460.61,461.93,459.8,461.93,256390000 +4641,SPX,1994-06-15,462.38,463.23,459.95,460.61,269740000 +4642,SPX,1994-06-14,459.1,462.52,459.1,462.37,288550000 +4643,SPX,1994-06-13,458.67,459.36,457.18,459.1,243640000 +4644,SPX,1994-06-10,457.86,459.48,457.36,458.67,222480000 +4645,SPX,1994-06-09,457.06,457.87,455.86,457.86,252870000 +4646,SPX,1994-06-08,458.21,459.74,455.43,457.06,256000000 +4647,SPX,1994-06-07,458.88,459.46,457.65,458.21,234680000 +4648,SPX,1994-06-06,460.13,461.87,458.85,458.88,259080000 +4649,SPX,1994-06-03,457.65,460.86,456.27,460.13,271490000 +4650,SPX,1994-06-02,457.62,458.5,457.26,457.65,271630000 +4651,SPX,1994-06-01,456.5,458.29,453.99,457.63,279910000 +4652,SPX,1994-05-31,457.32,457.61,455.16,456.5,216700000 +4653,SPX,1994-05-27,457.03,457.33,454.67,457.33,186430000 +4654,SPX,1994-05-26,456.33,457.77,455.79,457.06,255740000 +4655,SPX,1994-05-25,454.84,456.34,452.2,456.34,254420000 +4656,SPX,1994-05-24,453.21,456.77,453.21,454.81,280040000 +4657,SPX,1994-05-23,454.92,454.92,451.79,453.2,249420000 +4658,SPX,1994-05-20,456.48,456.48,454.22,454.92,295180000 +4659,SPX,1994-05-19,453.69,456.88,453.0,456.48,303680000 +4660,SPX,1994-05-18,449.39,454.45,448.87,453.69,337670000 +4661,SPX,1994-05-17,444.49,449.37,443.7,449.37,311280000 +4662,SPX,1994-05-16,444.15,445.82,443.62,444.49,234700000 +4663,SPX,1994-05-13,443.62,444.72,441.21,444.14,252070000 +4664,SPX,1994-05-12,441.5,444.8,441.5,443.75,272770000 +4665,SPX,1994-05-11,446.03,446.03,440.78,441.49,277400000 +4666,SPX,1994-05-10,442.37,446.84,442.37,446.01,297660000 +4667,SPX,1994-05-09,447.82,447.82,441.84,442.32,250870000 +4668,SPX,1994-05-06,451.37,451.37,445.64,447.82,291910000 +4669,SPX,1994-05-05,451.72,452.82,450.72,451.38,255690000 +4670,SPX,1994-05-04,453.04,453.11,449.87,451.72,267940000 +4671,SPX,1994-05-03,453.06,453.98,450.51,453.03,288270000 +4672,SPX,1994-05-02,450.91,453.57,449.05,453.02,296130000 +4673,SPX,1994-04-29,449.07,451.35,447.91,450.91,293970000 +4674,SPX,1994-04-28,451.84,452.23,447.97,449.1,325200000 +4675,SPX,1994-04-26,452.71,452.79,450.66,451.87,288120000 +4676,SPX,1994-04-25,447.64,452.71,447.58,452.71,262320000 +4677,SPX,1994-04-22,448.73,449.96,447.16,447.63,295710000 +4678,SPX,1994-04-21,441.96,449.14,441.96,448.73,378770000 +4679,SPX,1994-04-20,442.54,445.01,439.4,441.96,366540000 +4680,SPX,1994-04-19,442.54,444.82,438.83,442.54,323280000 +4681,SPX,1994-04-18,446.27,447.87,441.48,442.46,271470000 +4682,SPX,1994-04-15,446.38,447.85,445.81,446.18,309550000 +4683,SPX,1994-04-14,446.26,447.55,443.57,446.38,275130000 +4684,SPX,1994-04-13,447.63,448.57,442.62,446.26,278030000 +4685,SPX,1994-04-12,449.83,450.8,447.33,447.57,257990000 +4686,SPX,1994-04-11,447.12,450.34,447.1,449.87,243180000 +4687,SPX,1994-04-08,450.89,450.89,445.51,447.1,264090000 +4688,SPX,1994-04-07,448.11,451.1,446.38,450.88,289280000 +4689,SPX,1994-04-06,448.29,449.63,444.98,448.05,302000000 +4690,SPX,1994-04-05,439.14,448.29,439.14,448.29,365990000 +4691,SPX,1994-04-04,445.66,445.66,435.86,438.92,344390000 +4692,SPX,1994-03-31,445.55,447.16,436.16,445.77,403580000 +4693,SPX,1994-03-30,452.48,452.49,445.55,445.55,390520000 +4694,SPX,1994-03-29,460.0,460.32,452.43,452.48,305360000 +4695,SPX,1994-03-28,460.58,461.12,456.1,460.0,287350000 +4696,SPX,1994-03-25,464.35,465.29,460.58,460.58,249640000 +4697,SPX,1994-03-24,468.57,468.57,462.41,464.35,303740000 +4698,SPX,1994-03-23,468.89,470.38,468.52,468.54,281500000 +4699,SPX,1994-03-22,468.4,470.47,467.88,468.8,282240000 +4700,SPX,1994-03-21,471.06,471.06,467.23,468.54,247380000 +4701,SPX,1994-03-18,470.89,471.09,467.83,471.06,462240000 +4702,SPX,1994-03-17,469.42,471.05,468.62,470.9,303930000 +4703,SPX,1994-03-16,467.04,469.85,465.48,469.42,307640000 +4704,SPX,1994-03-15,467.39,468.99,466.04,467.01,303750000 +4705,SPX,1994-03-14,466.44,467.6,466.08,467.39,260150000 +4706,SPX,1994-03-11,463.86,466.61,462.54,466.44,303890000 +4707,SPX,1994-03-10,467.08,467.29,462.46,463.9,369370000 +4708,SPX,1994-03-09,465.94,467.42,463.4,467.06,309810000 +4709,SPX,1994-03-08,466.92,467.79,465.02,465.88,298110000 +4710,SPX,1994-03-07,464.74,468.07,464.74,466.91,285590000 +4711,SPX,1994-03-04,463.03,466.16,462.41,464.74,311850000 +4712,SPX,1994-03-03,464.81,464.83,462.5,463.01,291790000 +4713,SPX,1994-03-02,464.4,464.87,457.49,464.81,361130000 +4714,SPX,1994-03-01,467.19,467.43,462.02,464.44,304450000 +4715,SPX,1994-02-28,466.07,469.16,466.07,467.14,268690000 +4716,SPX,1994-02-25,464.33,466.48,464.33,466.07,273680000 +4717,SPX,1994-02-24,470.65,470.65,464.26,464.26,342940000 +4718,SPX,1994-02-23,471.48,472.41,469.47,470.69,309910000 +4719,SPX,1994-02-22,467.69,471.65,467.58,471.46,270900000 +4720,SPX,1994-02-18,470.29,471.09,466.07,467.69,293210000 +4721,SPX,1994-02-17,472.79,475.12,468.44,470.34,340030000 +4722,SPX,1994-02-16,472.53,474.16,471.94,472.79,295450000 +4723,SPX,1994-02-15,470.23,473.41,470.23,472.52,306790000 +4724,SPX,1994-02-14,470.18,471.99,469.05,470.23,263190000 +4725,SPX,1994-02-11,468.93,471.13,466.89,470.18,213740000 +4726,SPX,1994-02-10,472.81,473.13,468.91,468.93,327250000 +4727,SPX,1994-02-09,471.05,473.41,471.05,472.77,332670000 +4728,SPX,1994-02-08,471.76,472.33,469.5,471.05,318180000 +4729,SPX,1994-02-07,469.81,472.09,467.57,471.76,348270000 +4730,SPX,1994-02-04,480.68,481.02,469.28,469.81,378380000 +4731,SPX,1994-02-03,481.96,481.96,478.71,480.71,318350000 +4732,SPX,1994-02-02,479.62,482.23,479.57,482.0,328960000 +4733,SPX,1994-02-01,481.6,481.64,479.18,479.62,322510000 +4734,SPX,1994-01-31,478.7,482.85,478.7,481.61,322870000 +4735,SPX,1994-01-28,477.05,479.75,477.05,478.7,313140000 +4736,SPX,1994-01-27,473.2,477.52,473.2,477.05,346500000 +4737,SPX,1994-01-26,470.92,473.44,470.72,473.2,304660000 +4738,SPX,1994-01-25,471.97,472.56,470.27,470.92,326120000 +4739,SPX,1994-01-24,474.72,475.2,471.49,471.97,296900000 +4740,SPX,1994-01-21,474.98,475.56,473.72,474.72,346350000 +4741,SPX,1994-01-20,474.3,475.0,473.42,474.98,310450000 +4742,SPX,1994-01-19,474.25,474.7,472.21,474.3,311370000 +4743,SPX,1994-01-18,473.3,475.19,473.29,474.25,308840000 +4744,SPX,1994-01-17,474.91,474.91,472.84,473.3,233980000 +4745,SPX,1994-01-14,472.5,475.32,472.5,474.91,304920000 +4746,SPX,1994-01-13,474.17,474.17,471.8,472.47,277970000 +4747,SPX,1994-01-12,474.13,475.06,472.14,474.17,310690000 +4748,SPX,1994-01-11,475.27,475.28,473.27,474.13,305490000 +4749,SPX,1994-01-10,469.9,475.27,469.55,475.27,319490000 +4750,SPX,1994-01-07,467.09,470.26,467.03,469.9,324920000 +4751,SPX,1994-01-06,467.55,469.0,467.02,467.12,365960000 +4752,SPX,1994-01-05,466.89,467.82,465.92,467.55,400030000 +4753,SPX,1994-01-04,465.44,466.89,464.44,466.89,326600000 +4754,SPX,1994-01-03,466.51,466.94,464.36,465.44,270140000 +4755,SPX,1993-12-31,468.66,470.75,466.45,466.45,168590000 +4756,SPX,1993-12-30,470.58,470.58,468.09,468.64,195860000 +4757,SPX,1993-12-29,470.88,471.29,469.87,470.58,269570000 +4758,SPX,1993-12-28,470.61,471.05,469.43,470.94,200960000 +4759,SPX,1993-12-27,467.4,470.55,467.35,470.54,171200000 +4760,SPX,1993-12-23,467.3,468.97,467.3,467.38,227240000 +4761,SPX,1993-12-22,465.08,467.38,465.08,467.32,272440000 +4762,SPX,1993-12-21,465.84,465.92,464.03,465.3,273370000 +4763,SPX,1993-12-20,466.38,466.9,465.53,465.85,255900000 +4764,SPX,1993-12-17,463.34,466.38,463.34,466.38,363750000 +4765,SPX,1993-12-16,461.86,463.98,461.86,463.34,284620000 +4766,SPX,1993-12-15,463.06,463.69,461.84,461.84,331770000 +4767,SPX,1993-12-14,465.73,466.12,462.46,463.06,275050000 +4768,SPX,1993-12-13,463.93,465.71,462.71,465.7,256580000 +4769,SPX,1993-12-10,464.18,464.87,462.66,463.93,245620000 +4770,SPX,1993-12-09,466.29,466.54,463.87,464.18,287570000 +4771,SPX,1993-12-08,465.88,466.73,465.42,466.29,314460000 +4772,SPX,1993-12-07,466.43,466.77,465.44,466.76,285690000 +4773,SPX,1993-12-06,464.89,466.89,464.4,466.43,292370000 +4774,SPX,1993-12-03,463.13,464.89,462.67,464.89,268360000 +4775,SPX,1993-12-02,461.89,463.22,461.45,463.11,256370000 +4776,SPX,1993-12-01,461.93,464.47,461.63,461.89,293870000 +4777,SPX,1993-11-30,461.9,463.62,460.45,461.79,286660000 +4778,SPX,1993-11-29,463.06,464.83,461.83,461.9,272710000 +4779,SPX,1993-11-26,462.36,463.63,462.36,463.06,90220000 +4780,SPX,1993-11-24,461.03,462.9,461.03,462.36,230630000 +4781,SPX,1993-11-23,459.13,461.77,458.47,461.03,260400000 +4782,SPX,1993-11-22,462.6,462.6,457.08,459.13,280130000 +4783,SPX,1993-11-19,463.59,463.6,460.03,462.6,302970000 +4784,SPX,1993-11-18,464.83,464.88,461.73,463.62,313490000 +4785,SPX,1993-11-17,466.74,467.24,462.73,464.81,316940000 +4786,SPX,1993-11-16,463.75,466.74,462.97,466.74,303980000 +4787,SPX,1993-11-15,465.39,466.13,463.01,463.75,251030000 +4788,SPX,1993-11-12,462.64,465.84,462.64,465.39,326240000 +4789,SPX,1993-11-11,463.72,464.96,462.49,462.64,283820000 +4790,SPX,1993-11-10,460.4,463.72,459.57,463.72,283450000 +4791,SPX,1993-11-09,460.21,463.42,460.21,460.33,276360000 +4792,SPX,1993-11-08,459.57,461.54,458.78,460.21,234340000 +4793,SPX,1993-11-05,457.49,459.63,454.36,459.57,336890000 +4794,SPX,1993-11-04,463.02,463.16,457.26,457.49,323430000 +4795,SPX,1993-11-03,468.44,468.61,460.95,463.02,342110000 +4796,SPX,1993-11-02,469.1,469.1,466.2,468.44,304780000 +4797,SPX,1993-11-01,467.83,469.11,467.33,469.1,256030000 +4798,SPX,1993-10-29,467.72,468.2,467.37,467.83,270570000 +4799,SPX,1993-10-28,464.52,468.76,464.52,467.73,301220000 +4800,SPX,1993-10-27,464.3,464.61,463.36,464.61,279830000 +4801,SPX,1993-10-26,464.2,464.32,462.65,464.3,284530000 +4802,SPX,1993-10-25,463.27,464.49,462.05,464.2,260310000 +4803,SPX,1993-10-22,465.36,467.82,463.27,463.27,301440000 +4804,SPX,1993-10-21,466.06,466.64,464.38,465.36,289600000 +4805,SPX,1993-10-20,466.21,466.87,464.54,466.07,305670000 +4806,SPX,1993-10-19,468.41,468.64,464.8,466.21,304400000 +4807,SPX,1993-10-18,469.5,470.04,468.02,468.45,329580000 +4808,SPX,1993-10-15,466.83,471.1,466.83,469.5,366110000 +4809,SPX,1993-10-14,461.55,466.83,461.55,466.83,352530000 +4810,SPX,1993-10-13,461.12,461.98,460.76,461.49,290930000 +4811,SPX,1993-10-12,461.04,462.47,460.73,461.12,263970000 +4812,SPX,1993-10-11,460.31,461.87,460.31,460.88,183060000 +4813,SPX,1993-10-08,459.18,460.99,456.4,460.31,243600000 +4814,SPX,1993-10-07,460.71,461.13,459.08,459.18,255210000 +4815,SPX,1993-10-06,461.24,462.6,460.26,460.74,277070000 +4816,SPX,1993-10-05,461.34,463.15,459.45,461.2,294570000 +4817,SPX,1993-10-04,461.28,461.8,460.02,461.34,229380000 +4818,SPX,1993-10-01,458.93,461.48,458.35,461.28,256880000 +4819,SPX,1993-09-30,460.11,460.56,458.28,458.93,280980000 +4820,SPX,1993-09-29,461.6,462.17,459.51,460.11,277690000 +4821,SPX,1993-09-28,461.84,462.08,460.91,461.53,243320000 +4822,SPX,1993-09-27,457.63,461.81,457.63,461.8,244920000 +4823,SPX,1993-09-24,457.74,458.56,456.92,457.63,248270000 +4824,SPX,1993-09-23,456.25,458.69,456.25,457.74,275350000 +4825,SPX,1993-09-22,452.94,456.92,452.94,456.2,298960000 +4826,SPX,1993-09-21,455.05,455.8,449.64,452.95,300310000 +4827,SPX,1993-09-20,458.84,459.91,455.0,455.05,231130000 +4828,SPX,1993-09-17,459.43,459.43,457.09,458.83,381370000 +4829,SPX,1993-09-16,461.54,461.54,459.0,459.43,229700000 +4830,SPX,1993-09-15,459.9,461.96,456.31,461.6,294410000 +4831,SPX,1993-09-14,461.93,461.93,458.15,459.9,258650000 +4832,SPX,1993-09-13,461.7,463.38,461.41,462.06,244970000 +4833,SPX,1993-09-10,457.49,461.86,457.49,461.72,269950000 +4834,SPX,1993-09-09,456.65,458.11,455.17,457.5,258070000 +4835,SPX,1993-09-08,458.52,458.53,453.75,456.65,283100000 +4836,SPX,1993-09-07,461.34,462.07,457.95,458.52,229500000 +4837,SPX,1993-09-03,461.3,462.05,459.91,461.34,197160000 +4838,SPX,1993-09-02,463.13,463.54,461.07,461.3,259870000 +4839,SPX,1993-09-01,463.55,463.8,461.77,463.15,245040000 +4840,SPX,1993-08-31,461.9,463.56,461.29,463.56,252830000 +4841,SPX,1993-08-30,460.54,462.58,460.28,461.9,194180000 +4842,SPX,1993-08-27,461.05,461.05,459.19,460.54,196140000 +4843,SPX,1993-08-26,460.04,462.87,458.82,461.04,254070000 +4844,SPX,1993-08-25,459.75,462.04,459.3,460.13,301650000 +4845,SPX,1993-08-24,455.23,459.77,455.04,459.77,270700000 +4846,SPX,1993-08-23,456.12,456.12,454.29,455.23,212500000 +4847,SPX,1993-08-20,456.51,456.68,454.6,456.16,276800000 +4848,SPX,1993-08-19,456.01,456.76,455.2,456.43,293330000 +4849,SPX,1993-08-18,453.21,456.99,453.21,456.04,312940000 +4850,SPX,1993-08-17,452.38,453.7,451.96,453.13,261320000 +4851,SPX,1993-08-16,450.25,453.41,450.25,452.38,233640000 +4852,SPX,1993-08-13,448.97,450.25,448.97,450.14,214370000 +4853,SPX,1993-08-12,450.47,451.63,447.53,448.96,278530000 +4854,SPX,1993-08-11,449.6,451.0,449.6,450.46,268330000 +4855,SPX,1993-08-10,450.71,450.71,449.1,449.45,255520000 +4856,SPX,1993-08-09,448.68,451.51,448.31,450.72,232750000 +4857,SPX,1993-08-06,448.13,449.26,447.87,448.68,221170000 +4858,SPX,1993-08-05,448.55,449.61,446.94,448.13,261900000 +4859,SPX,1993-08-04,449.27,449.72,447.93,448.54,230040000 +4860,SPX,1993-08-03,450.15,450.43,447.59,449.27,253110000 +4861,SPX,1993-08-02,448.13,450.15,448.03,450.15,230380000 +4862,SPX,1993-07-30,450.19,450.22,446.98,448.13,254420000 +4863,SPX,1993-07-29,447.19,450.77,447.19,450.24,261240000 +4864,SPX,1993-07-28,448.25,448.61,446.59,447.19,273100000 +4865,SPX,1993-07-27,449.0,449.44,446.76,448.24,256750000 +4866,SPX,1993-07-26,447.06,449.5,447.04,449.09,222580000 +4867,SPX,1993-07-23,444.54,447.1,444.54,447.1,222170000 +4868,SPX,1993-07-22,447.18,447.23,443.72,444.51,249630000 +4869,SPX,1993-07-21,447.28,447.5,445.84,447.18,278590000 +4870,SPX,1993-07-20,446.03,447.63,443.71,447.31,277420000 +4871,SPX,1993-07-19,445.75,446.78,444.83,446.03,216370000 +4872,SPX,1993-07-16,449.07,449.08,445.66,445.75,263100000 +4873,SPX,1993-07-15,450.09,450.12,447.26,449.22,277810000 +4874,SPX,1993-07-14,448.08,451.12,448.08,450.08,297430000 +4875,SPX,1993-07-13,449.0,450.7,448.07,448.09,236720000 +4876,SPX,1993-07-12,448.13,449.11,447.71,448.98,202310000 +4877,SPX,1993-07-09,448.64,448.94,446.74,448.11,235210000 +4878,SPX,1993-07-08,442.84,448.64,442.84,448.64,282910000 +4879,SPX,1993-07-07,441.4,443.63,441.4,442.83,253170000 +4880,SPX,1993-07-06,445.86,446.87,441.42,441.43,234810000 +4881,SPX,1993-07-02,449.02,449.02,445.2,445.84,220750000 +4882,SPX,1993-07-01,450.54,451.15,448.71,449.02,292040000 +4883,SPX,1993-06-30,450.69,451.47,450.15,450.53,281120000 +4884,SPX,1993-06-29,451.89,451.9,449.67,450.69,276310000 +4885,SPX,1993-06-28,447.6,451.9,447.6,451.85,242090000 +4886,SPX,1993-06-25,446.62,448.64,446.62,447.6,210430000 +4887,SPX,1993-06-24,443.04,447.21,442.5,446.62,267450000 +4888,SPX,1993-06-23,445.96,445.96,443.19,443.19,278260000 +4889,SPX,1993-06-22,446.25,446.29,444.94,445.93,259530000 +4890,SPX,1993-06-21,443.68,446.22,443.68,446.22,223650000 +4891,SPX,1993-06-18,448.54,448.59,443.68,443.68,300500000 +4892,SPX,1993-06-17,447.43,448.98,446.91,448.54,239810000 +4893,SPX,1993-06-16,446.27,447.43,443.61,447.43,267500000 +4894,SPX,1993-06-15,447.73,448.28,446.18,446.27,234110000 +4895,SPX,1993-06-14,447.26,448.64,447.23,447.71,210440000 +4896,SPX,1993-06-11,445.38,448.19,445.38,447.26,256750000 +4897,SPX,1993-06-10,445.78,446.22,444.09,445.38,232600000 +4898,SPX,1993-06-09,444.71,447.39,444.66,445.78,249030000 +4899,SPX,1993-06-08,447.65,447.65,444.31,444.71,240640000 +4900,SPX,1993-06-07,450.07,450.75,447.32,447.69,236920000 +4901,SPX,1993-06-04,452.43,452.43,448.92,450.06,226440000 +4902,SPX,1993-06-03,453.84,453.85,451.12,452.49,285570000 +4903,SPX,1993-06-02,453.83,454.53,452.68,453.85,295560000 +4904,SPX,1993-06-01,450.23,455.63,450.23,453.83,229690000 +4905,SPX,1993-05-28,452.41,452.41,447.67,450.19,207820000 +4906,SPX,1993-05-27,453.44,454.55,451.14,452.41,300810000 +4907,SPX,1993-05-26,448.85,453.51,448.82,453.44,274230000 +4908,SPX,1993-05-25,448.0,449.04,447.7,448.85,222090000 +4909,SPX,1993-05-24,445.84,448.44,445.26,448.0,197990000 +4910,SPX,1993-05-21,450.59,450.59,444.89,445.84,279120000 +4911,SPX,1993-05-20,447.57,450.59,447.36,450.59,289160000 +4912,SPX,1993-05-19,440.32,447.86,436.86,447.57,342420000 +4913,SPX,1993-05-18,440.39,441.26,437.95,440.32,264300000 +4914,SPX,1993-05-17,439.56,440.38,437.83,440.37,227580000 +4915,SPX,1993-05-14,439.22,439.82,438.1,439.56,252910000 +4916,SPX,1993-05-13,444.75,444.75,439.23,439.23,293920000 +4917,SPX,1993-05-12,444.32,445.16,442.87,444.8,255680000 +4918,SPX,1993-05-11,442.8,444.57,441.52,444.36,218480000 +4919,SPX,1993-05-10,442.34,445.42,442.05,442.8,235580000 +4920,SPX,1993-05-07,443.28,443.7,441.69,442.31,223570000 +4921,SPX,1993-05-06,444.6,444.81,442.9,443.26,255460000 +4922,SPX,1993-05-05,443.98,446.09,443.76,444.52,274240000 +4923,SPX,1993-05-04,442.58,445.19,442.45,444.05,268310000 +4924,SPX,1993-05-03,440.19,442.59,438.25,442.46,224970000 +4925,SPX,1993-04-30,438.89,442.29,438.89,440.19,247460000 +4926,SPX,1993-04-29,438.02,438.96,435.59,438.89,249760000 +4927,SPX,1993-04-28,438.01,438.8,436.68,438.02,267980000 +4928,SPX,1993-04-27,433.52,438.02,433.14,438.01,284140000 +4929,SPX,1993-04-26,437.03,438.35,432.3,433.54,283260000 +4930,SPX,1993-04-23,439.49,439.49,436.82,437.03,259810000 +4931,SPX,1993-04-22,443.55,445.73,439.46,439.46,310390000 +4932,SPX,1993-04-21,445.09,445.77,443.08,443.63,287300000 +4933,SPX,1993-04-20,447.46,447.46,441.81,445.1,317990000 +4934,SPX,1993-04-19,448.94,449.14,445.85,447.46,244710000 +4935,SPX,1993-04-16,448.41,449.39,447.67,448.94,305160000 +4936,SPX,1993-04-15,448.6,449.11,446.39,448.4,259500000 +4937,SPX,1993-04-14,449.22,450.0,448.02,448.66,257340000 +4938,SPX,1993-04-13,448.41,450.4,447.66,449.22,286690000 +4939,SPX,1993-04-12,441.84,448.37,441.84,448.37,259690000 +4940,SPX,1993-04-08,442.71,443.77,440.02,441.84,284370000 +4941,SPX,1993-04-07,441.16,442.73,440.5,442.73,300000000 +4942,SPX,1993-04-06,442.29,443.38,439.48,441.16,293680000 +4943,SPX,1993-04-05,441.42,442.43,440.53,442.29,296080000 +4944,SPX,1993-04-02,450.28,450.28,440.71,441.39,323330000 +4945,SPX,1993-04-01,451.67,452.63,449.6,450.3,234530000 +4946,SPX,1993-03-31,451.97,454.88,451.67,451.67,279190000 +4947,SPX,1993-03-30,450.79,452.06,449.63,451.97,231190000 +4948,SPX,1993-03-29,447.76,452.81,447.75,450.77,199970000 +4949,SPX,1993-03-26,450.91,452.09,447.69,447.78,226650000 +4950,SPX,1993-03-25,448.09,451.75,447.93,450.88,251530000 +4951,SPX,1993-03-24,448.71,450.9,446.1,448.07,274300000 +4952,SPX,1993-03-23,448.88,449.8,448.3,448.76,232730000 +4953,SPX,1993-03-22,450.17,450.17,446.08,448.88,233190000 +4954,SPX,1993-03-19,451.9,453.32,449.91,450.18,339660000 +4955,SPX,1993-03-18,448.36,452.39,448.36,451.89,241180000 +4956,SPX,1993-03-17,451.36,451.36,447.99,448.31,241270000 +4957,SPX,1993-03-16,451.43,452.36,451.01,451.37,218820000 +4958,SPX,1993-03-15,449.83,451.43,449.4,451.43,195930000 +4959,SPX,1993-03-12,453.7,453.7,447.04,449.83,255420000 +4960,SPX,1993-03-11,456.35,456.76,453.48,453.72,257060000 +4961,SPX,1993-03-10,454.4,456.34,452.7,456.33,255610000 +4962,SPX,1993-03-09,454.67,455.52,453.68,454.4,290670000 +4963,SPX,1993-03-08,446.12,454.71,446.12,454.71,275290000 +4964,SPX,1993-03-05,447.34,449.59,445.56,446.11,253480000 +4965,SPX,1993-03-04,449.26,449.52,446.72,447.34,234220000 +4966,SPX,1993-03-03,447.9,450.0,447.73,449.26,277380000 +4967,SPX,1993-03-02,442.0,447.91,441.07,447.9,269750000 +4968,SPX,1993-03-01,443.38,444.18,441.34,442.01,232460000 +4969,SPX,1993-02-26,442.34,443.77,440.98,443.38,234160000 +4970,SPX,1993-02-25,440.7,442.34,439.67,442.34,252860000 +4971,SPX,1993-02-24,434.76,440.87,434.68,440.87,316750000 +4972,SPX,1993-02-23,435.34,436.84,432.41,434.8,329060000 +4973,SPX,1993-02-22,434.21,436.49,433.53,435.24,311570000 +4974,SPX,1993-02-19,431.93,434.26,431.68,434.22,310700000 +4975,SPX,1993-02-18,433.3,437.79,428.25,431.9,311180000 +4976,SPX,1993-02-17,433.93,433.97,430.92,433.3,302210000 +4977,SPX,1993-02-16,444.53,444.53,433.47,433.91,332850000 +4978,SPX,1993-02-12,447.66,447.7,444.58,444.58,216810000 +4979,SPX,1993-02-11,446.21,449.36,446.21,447.66,257190000 +4980,SPX,1993-02-10,445.33,446.37,444.24,446.23,251910000 +4981,SPX,1993-02-09,448.04,448.04,444.52,445.33,240410000 +4982,SPX,1993-02-08,448.94,450.04,447.7,447.85,243400000 +4983,SPX,1993-02-05,449.56,449.56,446.95,448.93,324710000 +4984,SPX,1993-02-04,447.2,449.86,447.2,449.56,351140000 +4985,SPX,1993-02-03,442.56,447.35,442.56,447.2,345410000 +4986,SPX,1993-02-02,442.52,442.87,440.76,442.55,271560000 +4987,SPX,1993-02-01,438.78,442.52,438.78,442.52,238570000 +4988,SPX,1993-01-29,438.67,438.93,436.91,438.78,247200000 +4989,SPX,1993-01-28,438.13,439.14,437.3,438.66,256980000 +4990,SPX,1993-01-27,439.95,440.04,436.82,438.11,277020000 +4991,SPX,1993-01-26,440.05,442.66,439.54,439.95,314110000 +4992,SPX,1993-01-25,436.11,440.53,436.11,440.01,288740000 +4993,SPX,1993-01-22,435.49,437.81,435.49,436.11,293320000 +4994,SPX,1993-01-21,433.37,435.75,432.48,435.49,257620000 +4995,SPX,1993-01-20,435.14,436.23,433.37,433.37,268790000 +4996,SPX,1993-01-19,436.84,437.7,434.59,435.13,283240000 +4997,SPX,1993-01-18,437.13,437.13,435.92,436.84,196030000 +4998,SPX,1993-01-15,435.87,439.49,435.84,437.15,309720000 +4999,SPX,1993-01-14,433.08,435.96,433.08,435.94,281040000 +5000,SPX,1993-01-13,431.03,433.44,429.99,433.03,245360000 +5001,SPX,1993-01-12,430.95,431.39,428.19,431.04,239410000 +5002,SPX,1993-01-11,429.04,431.04,429.01,430.95,217150000 +5003,SPX,1993-01-08,430.73,430.73,426.88,429.05,263470000 +5004,SPX,1993-01-07,434.52,435.46,429.76,430.73,304850000 +5005,SPX,1993-01-06,434.34,435.17,432.52,434.52,295240000 +5006,SPX,1993-01-05,435.38,435.4,433.55,434.34,240350000 +5007,SPX,1993-01-04,435.7,437.32,434.48,435.38,201210000 +5008,SPX,1992-12-31,438.82,439.59,435.71,435.71,165910000 +5009,SPX,1992-12-30,437.98,439.37,437.12,438.82,183930000 +5010,SPX,1992-12-29,439.15,442.65,437.6,437.98,213660000 +5011,SPX,1992-12-28,439.77,439.77,437.26,439.15,143970000 +5012,SPX,1992-12-24,439.03,439.81,439.03,439.77,95240000 +5013,SPX,1992-12-23,440.29,441.11,439.03,439.03,234140000 +5014,SPX,1992-12-22,440.7,441.64,438.25,440.31,250430000 +5015,SPX,1992-12-21,441.26,441.26,439.65,440.7,224680000 +5016,SPX,1992-12-18,435.46,441.29,435.46,441.28,389300000 +5017,SPX,1992-12-17,431.52,435.44,431.46,435.43,251640000 +5018,SPX,1992-12-16,432.58,434.22,430.88,431.52,242130000 +5019,SPX,1992-12-15,432.82,433.66,431.92,432.57,227770000 +5020,SPX,1992-12-14,433.73,435.26,432.83,432.84,187040000 +5021,SPX,1992-12-11,434.64,434.64,433.34,433.73,164510000 +5022,SPX,1992-12-10,435.66,435.66,432.65,434.64,240640000 +5023,SPX,1992-12-09,436.99,436.99,433.98,435.65,230060000 +5024,SPX,1992-12-08,435.31,436.99,434.68,436.99,234330000 +5025,SPX,1992-12-07,432.06,435.31,432.06,435.31,217700000 +5026,SPX,1992-12-04,429.93,432.89,429.74,432.06,234960000 +5027,SPX,1992-12-03,429.98,430.99,428.8,429.91,238050000 +5028,SPX,1992-12-02,430.78,430.87,428.61,429.89,247010000 +5029,SPX,1992-12-01,431.35,431.47,429.2,430.78,259050000 +5030,SPX,1992-11-30,430.19,431.53,429.36,431.35,230150000 +5031,SPX,1992-11-27,429.19,431.93,429.17,430.16,106020000 +5032,SPX,1992-11-25,427.59,429.41,427.58,429.19,207700000 +5033,SPX,1992-11-24,425.14,429.31,424.83,427.59,241540000 +5034,SPX,1992-11-23,426.65,426.65,424.95,425.12,192530000 +5035,SPX,1992-11-20,423.61,426.98,423.61,426.65,257460000 +5036,SPX,1992-11-19,422.86,423.61,422.5,423.61,218720000 +5037,SPX,1992-11-18,419.27,423.49,419.24,422.85,219080000 +5038,SPX,1992-11-17,420.63,420.97,418.31,419.27,187660000 +5039,SPX,1992-11-16,422.44,422.44,420.35,420.68,173600000 +5040,SPX,1992-11-13,422.89,422.91,421.04,422.43,192950000 +5041,SPX,1992-11-12,422.2,423.1,421.7,422.87,226010000 +5042,SPX,1992-11-11,418.62,422.33,418.4,422.2,243750000 +5043,SPX,1992-11-10,418.59,419.71,417.98,418.62,223180000 +5044,SPX,1992-11-09,417.58,420.13,416.79,418.59,197560000 +5045,SPX,1992-11-06,418.35,418.35,417.01,417.58,205310000 +5046,SPX,1992-11-05,417.08,418.4,415.58,418.34,219730000 +5047,SPX,1992-11-04,419.91,421.07,416.61,417.11,194400000 +5048,SPX,1992-11-03,422.75,422.81,418.59,419.92,208140000 +5049,SPX,1992-11-02,418.66,422.75,418.12,422.75,203280000 +5050,SPX,1992-10-30,420.86,421.13,418.54,418.68,201930000 +5051,SPX,1992-10-29,420.15,421.16,419.83,420.86,206550000 +5052,SPX,1992-10-28,418.49,420.13,417.56,420.13,203910000 +5053,SPX,1992-10-27,418.18,419.2,416.97,418.49,201730000 +5054,SPX,1992-10-26,414.09,418.17,413.71,418.16,188060000 +5055,SPX,1992-10-23,414.9,416.23,413.68,414.1,199060000 +5056,SPX,1992-10-22,415.67,416.81,413.1,414.9,216400000 +5057,SPX,1992-10-21,415.53,416.15,414.54,415.67,219100000 +5058,SPX,1992-10-20,414.98,417.98,414.49,415.48,258210000 +5059,SPX,1992-10-19,411.73,414.98,410.66,414.98,222150000 +5060,SPX,1992-10-16,409.6,411.73,407.43,411.73,235920000 +5061,SPX,1992-10-15,409.34,411.03,407.92,409.6,213590000 +5062,SPX,1992-10-14,409.3,411.52,407.86,409.37,175900000 +5063,SPX,1992-10-13,407.44,410.64,406.83,409.3,186650000 +5064,SPX,1992-10-12,402.66,407.44,402.66,407.44,126670000 +5065,SPX,1992-10-09,407.75,407.75,402.42,402.66,178940000 +5066,SPX,1992-10-08,404.29,408.04,404.29,407.75,205000000 +5067,SPX,1992-10-07,407.17,408.6,403.91,404.25,184380000 +5068,SPX,1992-10-06,407.57,408.56,404.84,407.18,203500000 +5069,SPX,1992-10-05,410.47,410.47,396.8,407.57,286550000 +5070,SPX,1992-10-02,416.29,416.35,410.45,410.47,188030000 +5071,SPX,1992-10-01,417.8,418.67,415.46,416.29,204780000 +5072,SPX,1992-09-30,416.79,418.58,416.67,417.8,184470000 +5073,SPX,1992-09-29,416.62,417.38,415.34,416.8,170750000 +5074,SPX,1992-09-28,414.35,416.62,413.0,416.62,158760000 +5075,SPX,1992-09-25,418.47,418.63,412.71,414.35,213670000 +5076,SPX,1992-09-24,417.46,419.01,417.46,418.47,187960000 +5077,SPX,1992-09-23,417.14,417.88,416.0,417.44,205700000 +5078,SPX,1992-09-22,422.14,422.14,417.13,417.14,188810000 +5079,SPX,1992-09-21,422.9,422.9,421.18,422.14,153940000 +5080,SPX,1992-09-18,419.92,422.93,419.92,422.93,237440000 +5081,SPX,1992-09-17,419.92,421.43,419.62,419.93,188270000 +5082,SPX,1992-09-16,419.71,422.44,417.77,419.92,231450000 +5083,SPX,1992-09-15,425.22,425.22,419.54,419.77,211860000 +5084,SPX,1992-09-14,419.65,425.27,419.65,425.27,250940000 +5085,SPX,1992-09-11,419.95,420.58,419.13,419.58,180560000 +5086,SPX,1992-09-10,416.34,420.52,416.34,419.95,221990000 +5087,SPX,1992-09-09,414.44,416.44,414.44,416.36,178800000 +5088,SPX,1992-09-08,417.08,417.18,414.3,414.44,161440000 +5089,SPX,1992-09-04,417.98,418.62,416.76,417.08,124380000 +5090,SPX,1992-09-03,417.98,420.31,417.49,417.98,212500000 +5091,SPX,1992-09-02,416.07,418.28,415.31,417.98,187480000 +5092,SPX,1992-09-01,414.03,416.07,413.35,416.07,172680000 +5093,SPX,1992-08-31,414.87,415.29,413.76,414.03,161480000 +5094,SPX,1992-08-28,413.54,414.95,413.38,414.84,152260000 +5095,SPX,1992-08-27,413.51,415.83,413.51,413.53,178600000 +5096,SPX,1992-08-26,411.65,413.61,410.53,413.51,171860000 +5097,SPX,1992-08-25,410.73,411.64,408.3,411.61,202760000 +5098,SPX,1992-08-24,414.8,414.8,410.07,410.72,165690000 +5099,SPX,1992-08-21,418.27,420.35,413.58,414.85,204800000 +5100,SPX,1992-08-20,418.19,418.85,416.93,418.26,183420000 +5101,SPX,1992-08-19,421.34,421.62,418.19,418.19,187070000 +5102,SPX,1992-08-18,420.74,421.4,419.78,421.34,171750000 +5103,SPX,1992-08-17,419.89,421.89,419.44,420.74,152830000 +5104,SPX,1992-08-14,417.74,420.4,417.74,419.91,166820000 +5105,SPX,1992-08-13,417.78,419.88,416.4,417.73,185750000 +5106,SPX,1992-08-12,418.89,419.75,416.43,417.78,176560000 +5107,SPX,1992-08-11,419.45,419.72,416.53,418.9,173940000 +5108,SPX,1992-08-10,418.87,419.42,417.04,419.42,142480000 +5109,SPX,1992-08-07,420.59,423.45,418.51,418.88,190640000 +5110,SPX,1992-08-06,422.19,422.36,420.26,420.59,181440000 +5111,SPX,1992-08-05,424.35,424.35,421.92,422.19,172450000 +5112,SPX,1992-08-04,425.09,425.14,423.1,424.36,166760000 +5113,SPX,1992-08-03,424.19,425.09,422.84,425.09,164460000 +5114,SPX,1992-07-31,423.92,424.8,422.46,424.21,172920000 +5115,SPX,1992-07-30,422.2,423.94,421.57,423.92,193410000 +5116,SPX,1992-07-29,417.52,423.02,417.52,422.23,275850000 +5117,SPX,1992-07-28,411.55,417.55,411.55,417.52,218060000 +5118,SPX,1992-07-27,411.6,412.67,411.27,411.54,164700000 +5119,SPX,1992-07-24,412.07,412.07,409.93,411.6,163890000 +5120,SPX,1992-07-23,410.93,412.08,409.81,412.08,175490000 +5121,SPX,1992-07-22,413.74,413.74,409.95,410.93,190160000 +5122,SPX,1992-07-21,413.75,414.92,413.1,413.76,173760000 +5123,SPX,1992-07-20,415.62,415.62,410.72,413.75,165760000 +5124,SPX,1992-07-17,417.54,417.54,412.96,415.62,192120000 +5125,SPX,1992-07-16,417.04,417.93,414.79,417.54,206900000 +5126,SPX,1992-07-15,417.68,417.81,416.29,417.1,206560000 +5127,SPX,1992-07-14,414.86,417.69,414.33,417.68,195570000 +5128,SPX,1992-07-13,414.62,415.86,413.93,414.87,148870000 +5129,SPX,1992-07-10,414.23,415.88,413.34,414.62,164770000 +5130,SPX,1992-07-09,410.28,414.69,410.26,414.23,207980000 +5131,SPX,1992-07-08,409.15,410.28,407.2,410.28,201030000 +5132,SPX,1992-07-07,413.83,415.33,408.58,409.16,226050000 +5133,SPX,1992-07-06,411.77,413.84,410.46,413.84,186920000 +5134,SPX,1992-07-02,412.88,415.71,410.07,411.77,220200000 +5135,SPX,1992-07-01,408.2,412.88,408.2,412.88,214250000 +5136,SPX,1992-06-30,408.94,409.63,407.85,408.14,195530000 +5137,SPX,1992-06-29,403.47,408.96,403.47,408.94,176750000 +5138,SPX,1992-06-26,403.12,403.51,401.94,403.45,154430000 +5139,SPX,1992-06-25,403.83,405.53,402.01,403.12,182960000 +5140,SPX,1992-06-24,404.05,404.76,403.26,403.84,193870000 +5141,SPX,1992-06-23,403.4,405.41,403.4,404.04,189190000 +5142,SPX,1992-06-22,403.64,403.64,399.92,403.4,169370000 +5143,SPX,1992-06-19,400.96,404.23,400.96,403.67,233460000 +5144,SPX,1992-06-18,402.26,402.68,400.51,400.96,225600000 +5145,SPX,1992-06-17,408.33,408.33,401.98,402.26,227760000 +5146,SPX,1992-06-16,410.29,411.4,408.32,408.32,194400000 +5147,SPX,1992-06-15,409.76,411.68,408.13,410.29,164080000 +5148,SPX,1992-06-12,409.08,411.86,409.08,409.76,181860000 +5149,SPX,1992-06-11,407.25,409.05,406.11,409.05,204780000 +5150,SPX,1992-06-10,410.06,410.1,406.81,407.25,210750000 +5151,SPX,1992-06-09,413.4,413.56,409.3,410.06,191170000 +5152,SPX,1992-06-08,413.48,413.95,412.03,413.36,161240000 +5153,SPX,1992-06-05,413.26,413.85,410.97,413.48,199050000 +5154,SPX,1992-06-04,414.6,414.98,412.97,413.26,204450000 +5155,SPX,1992-06-03,413.5,416.54,413.04,414.59,215770000 +5156,SPX,1992-06-02,417.3,417.3,413.5,413.5,202560000 +5157,SPX,1992-06-01,415.35,417.3,412.44,417.3,180800000 +5158,SPX,1992-05-29,416.74,418.36,415.35,415.35,204010000 +5159,SPX,1992-05-28,412.17,416.77,411.81,416.74,195300000 +5160,SPX,1992-05-27,411.41,412.68,411.06,412.17,182240000 +5161,SPX,1992-05-26,414.02,414.02,410.23,411.41,197700000 +5162,SPX,1992-05-22,412.61,414.82,412.6,414.02,146710000 +5163,SPX,1992-05-21,415.4,415.41,411.57,412.6,184860000 +5164,SPX,1992-05-20,416.37,416.83,415.37,415.39,198180000 +5165,SPX,1992-05-19,412.82,416.51,412.26,416.37,187130000 +5166,SPX,1992-05-18,410.13,413.34,410.13,412.81,151380000 +5167,SPX,1992-05-15,413.14,413.14,409.85,410.09,192740000 +5168,SPX,1992-05-14,416.45,416.52,411.82,413.14,189150000 +5169,SPX,1992-05-13,416.29,417.04,415.86,416.45,175850000 +5170,SPX,1992-05-12,418.49,418.68,414.69,416.29,192870000 +5171,SPX,1992-05-11,416.05,418.75,416.05,418.49,155730000 +5172,SPX,1992-05-08,415.87,416.85,414.41,416.05,168720000 +5173,SPX,1992-05-07,416.79,416.84,415.38,415.85,168980000 +5174,SPX,1992-05-06,416.84,418.48,416.4,416.79,199950000 +5175,SPX,1992-05-05,416.91,418.53,415.77,416.84,200550000 +5176,SPX,1992-05-04,412.54,417.84,412.54,416.91,174540000 +5177,SPX,1992-05-01,414.95,415.21,409.87,412.53,177390000 +5178,SPX,1992-04-30,412.02,414.95,412.02,414.95,223590000 +5179,SPX,1992-04-29,409.11,412.31,409.11,412.02,206780000 +5180,SPX,1992-04-28,408.45,409.69,406.33,409.11,189220000 +5181,SPX,1992-04-27,409.03,409.6,407.64,408.45,172900000 +5182,SPX,1992-04-24,411.6,412.48,408.74,409.02,199310000 +5183,SPX,1992-04-23,409.81,411.6,406.86,411.6,235860000 +5184,SPX,1992-04-22,410.26,411.3,409.23,409.81,218850000 +5185,SPX,1992-04-21,410.16,411.09,408.2,410.26,214460000 +5186,SPX,1992-04-20,416.05,416.05,407.93,410.18,191980000 +5187,SPX,1992-04-16,416.28,416.28,413.4,416.04,233230000 +5188,SPX,1992-04-15,412.39,416.28,412.39,416.28,229710000 +5189,SPX,1992-04-14,406.08,413.86,406.08,412.39,231130000 +5190,SPX,1992-04-13,404.28,406.08,403.9,406.08,143140000 +5191,SPX,1992-04-10,400.59,405.12,400.59,404.29,199530000 +5192,SPX,1992-04-09,394.5,401.04,394.5,400.64,231430000 +5193,SPX,1992-04-08,398.05,398.05,392.41,394.5,249280000 +5194,SPX,1992-04-07,405.59,405.75,397.97,398.06,205210000 +5195,SPX,1992-04-06,401.54,405.93,401.52,405.59,179910000 +5196,SPX,1992-04-03,400.5,401.59,398.21,401.55,188580000 +5197,SPX,1992-04-02,404.17,404.63,399.28,400.5,185210000 +5198,SPX,1992-04-01,403.67,404.5,400.75,404.23,186530000 +5199,SPX,1992-03-31,403.0,405.21,402.22,403.69,182360000 +5200,SPX,1992-03-30,403.5,404.3,402.97,403.0,133990000 +5201,SPX,1992-03-27,407.86,407.86,402.87,403.5,166140000 +5202,SPX,1992-03-26,407.52,409.44,406.75,407.86,176720000 +5203,SPX,1992-03-25,408.88,409.87,407.52,407.52,192650000 +5204,SPX,1992-03-24,409.91,411.43,407.99,408.88,191610000 +5205,SPX,1992-03-23,411.29,411.29,408.87,409.91,157050000 +5206,SPX,1992-03-20,409.8,411.3,408.53,411.3,246210000 +5207,SPX,1992-03-19,409.15,410.57,409.12,409.8,197310000 +5208,SPX,1992-03-18,409.58,410.84,408.23,409.15,191720000 +5209,SPX,1992-03-17,406.39,409.72,406.39,409.58,187250000 +5210,SPX,1992-03-16,405.85,406.4,403.55,406.39,155950000 +5211,SPX,1992-03-13,403.92,406.69,403.92,405.84,177900000 +5212,SPX,1992-03-12,404.03,404.72,401.94,403.89,180310000 +5213,SPX,1992-03-11,406.88,407.02,402.64,404.03,186330000 +5214,SPX,1992-03-10,405.21,409.16,405.21,406.89,203000000 +5215,SPX,1992-03-09,404.45,405.64,404.25,405.21,160650000 +5216,SPX,1992-03-06,406.51,407.51,403.65,404.44,185190000 +5217,SPX,1992-03-05,409.33,409.33,405.42,406.51,205770000 +5218,SPX,1992-03-04,412.86,413.27,409.33,409.33,206860000 +5219,SPX,1992-03-03,412.45,413.78,411.88,412.85,200890000 +5220,SPX,1992-03-02,412.68,413.74,411.52,412.45,180380000 +5221,SPX,1992-02-28,413.86,416.07,411.8,412.7,202320000 +5222,SPX,1992-02-27,415.35,415.99,413.47,413.86,215110000 +5223,SPX,1992-02-26,410.48,415.35,410.48,415.35,241500000 +5224,SPX,1992-02-25,412.27,412.27,408.02,410.45,210350000 +5225,SPX,1992-02-24,411.46,412.94,410.34,412.27,177540000 +5226,SPX,1992-02-21,413.9,414.26,409.72,411.43,261650000 +5227,SPX,1992-02-20,408.26,413.9,408.26,413.9,270650000 +5228,SPX,1992-02-19,407.38,408.7,406.54,408.26,232970000 +5229,SPX,1992-02-18,412.48,413.27,406.34,407.38,234300000 +5230,SPX,1992-02-14,413.69,413.84,411.2,412.48,215110000 +5231,SPX,1992-02-13,417.13,417.77,412.07,413.69,229360000 +5232,SPX,1992-02-12,413.77,418.08,413.36,417.13,237630000 +5233,SPX,1992-02-11,413.77,414.38,412.24,413.76,200130000 +5234,SPX,1992-02-10,411.07,413.77,411.07,413.77,184410000 +5235,SPX,1992-02-07,413.82,415.29,408.04,411.09,231120000 +5236,SPX,1992-02-06,413.87,414.55,411.93,413.82,242050000 +5237,SPX,1992-02-05,413.88,416.17,413.18,413.84,262440000 +5238,SPX,1992-02-04,409.6,413.85,409.28,413.85,233680000 +5239,SPX,1992-02-03,408.79,409.95,407.45,409.53,185290000 +5240,SPX,1992-01-31,411.65,412.63,408.64,408.78,197620000 +5241,SPX,1992-01-30,410.34,412.17,409.26,411.62,194680000 +5242,SPX,1992-01-29,414.96,417.83,409.17,410.34,248940000 +5243,SPX,1992-01-28,414.98,416.41,414.54,414.96,218400000 +5244,SPX,1992-01-27,415.44,416.84,414.48,414.99,190970000 +5245,SPX,1992-01-24,414.96,417.27,414.29,415.48,213630000 +5246,SPX,1992-01-23,418.13,419.78,414.36,414.96,234580000 +5247,SPX,1992-01-22,412.65,418.13,412.49,418.13,228140000 +5248,SPX,1992-01-21,416.36,416.39,411.32,412.64,218750000 +5249,SPX,1992-01-20,418.86,418.86,415.8,416.36,180900000 +5250,SPX,1992-01-17,418.2,419.45,416.0,418.86,287370000 +5251,SPX,1992-01-16,420.77,420.85,415.37,418.21,336240000 +5252,SPX,1992-01-15,420.45,421.18,418.79,420.77,314830000 +5253,SPX,1992-01-14,414.34,420.44,414.32,420.44,265900000 +5254,SPX,1992-01-13,415.05,415.36,413.54,414.34,200270000 +5255,SPX,1992-01-10,417.62,417.62,413.31,415.1,236130000 +5256,SPX,1992-01-09,418.09,420.5,415.85,417.61,292350000 +5257,SPX,1992-01-08,417.36,420.23,415.02,418.1,290750000 +5258,SPX,1992-01-07,417.96,417.96,415.2,417.4,252780000 +5259,SPX,1992-01-06,419.31,419.44,416.92,417.96,251210000 +5260,SPX,1992-01-03,417.27,419.79,416.16,419.34,224270000 +5261,SPX,1992-01-02,417.03,417.27,411.04,417.26,207570000 +5262,SPX,1991-12-31,415.14,418.32,412.73,417.09,247080000 +5263,SPX,1991-12-30,406.49,415.14,406.49,415.14,245600000 +5264,SPX,1991-12-27,404.84,406.58,404.59,406.46,157950000 +5265,SPX,1991-12-26,399.33,404.92,399.31,404.84,149230000 +5266,SPX,1991-12-24,396.82,401.79,396.82,399.33,162640000 +5267,SPX,1991-12-23,387.05,397.44,386.96,396.82,228900000 +5268,SPX,1991-12-20,382.52,388.24,382.52,387.04,316140000 +5269,SPX,1991-12-19,383.46,383.46,380.64,382.52,199330000 +5270,SPX,1991-12-18,382.74,383.51,380.88,383.48,192410000 +5271,SPX,1991-12-17,384.46,385.05,382.6,382.74,191310000 +5272,SPX,1991-12-16,384.48,385.84,384.37,384.46,173080000 +5273,SPX,1991-12-13,381.55,385.04,381.55,384.47,194470000 +5274,SPX,1991-12-12,377.7,381.62,377.7,381.55,192950000 +5275,SPX,1991-12-11,377.9,379.42,374.78,377.7,207430000 +5276,SPX,1991-12-10,378.26,379.57,376.64,377.9,192920000 +5277,SPX,1991-12-09,379.09,381.42,377.67,378.26,174760000 +5278,SPX,1991-12-06,377.39,382.39,375.41,379.1,199160000 +5279,SPX,1991-12-05,380.07,380.07,376.58,377.39,166350000 +5280,SPX,1991-12-04,380.96,381.51,378.07,380.07,187960000 +5281,SPX,1991-12-03,381.4,381.48,379.92,380.96,187230000 +5282,SPX,1991-12-02,375.11,381.4,371.36,381.4,188410000 +5283,SPX,1991-11-29,376.55,376.55,374.65,375.22,76830000 +5284,SPX,1991-11-27,377.96,378.11,375.98,376.55,167720000 +5285,SPX,1991-11-26,375.34,378.29,371.63,377.96,213810000 +5286,SPX,1991-11-25,376.14,377.07,374.0,375.34,175870000 +5287,SPX,1991-11-22,380.05,380.05,374.52,376.14,188240000 +5288,SPX,1991-11-21,378.53,381.12,377.41,380.06,195130000 +5289,SPX,1991-11-20,379.42,381.51,377.84,378.53,192760000 +5290,SPX,1991-11-19,385.24,385.24,374.9,379.42,243880000 +5291,SPX,1991-11-18,382.62,385.4,379.7,385.24,241940000 +5292,SPX,1991-11-15,397.15,397.16,382.62,382.62,239690000 +5293,SPX,1991-11-14,397.41,398.22,395.85,397.15,200030000 +5294,SPX,1991-11-13,396.74,397.42,394.01,397.41,184480000 +5295,SPX,1991-11-12,393.12,397.13,393.12,396.74,198610000 +5296,SPX,1991-11-11,392.9,393.57,392.32,393.12,128920000 +5297,SPX,1991-11-08,393.72,396.43,392.42,392.89,183260000 +5298,SPX,1991-11-07,389.97,393.72,389.97,393.72,205480000 +5299,SPX,1991-11-06,388.71,389.97,387.58,389.97,167440000 +5300,SPX,1991-11-05,390.28,392.17,388.19,388.71,172090000 +5301,SPX,1991-11-04,391.29,391.29,388.09,390.28,155660000 +5302,SPX,1991-11-01,392.46,395.1,389.67,391.32,205780000 +5303,SPX,1991-10-31,392.96,392.96,391.58,392.45,179680000 +5304,SPX,1991-10-30,391.48,393.11,390.78,392.96,195400000 +5305,SPX,1991-10-29,389.52,391.7,386.88,391.48,192810000 +5306,SPX,1991-10-28,384.2,389.52,384.2,389.52,161630000 +5307,SPX,1991-10-25,385.07,386.13,382.97,384.2,167310000 +5308,SPX,1991-10-24,387.94,388.32,383.45,385.07,179040000 +5309,SPX,1991-10-23,387.83,389.08,386.52,387.94,185390000 +5310,SPX,1991-10-22,390.02,391.2,387.4,387.83,194160000 +5311,SPX,1991-10-21,392.49,392.49,388.96,390.02,154140000 +5312,SPX,1991-10-18,391.92,392.8,391.77,392.5,204090000 +5313,SPX,1991-10-17,392.79,393.81,390.32,391.92,206030000 +5314,SPX,1991-10-16,391.01,393.29,390.14,392.8,225380000 +5315,SPX,1991-10-15,386.47,391.5,385.95,391.01,213540000 +5316,SPX,1991-10-14,381.45,386.47,381.45,386.47,130120000 +5317,SPX,1991-10-11,380.55,381.46,379.9,381.45,148850000 +5318,SPX,1991-10-10,376.8,380.55,376.11,380.55,164240000 +5319,SPX,1991-10-09,380.57,380.57,376.35,376.8,186710000 +5320,SPX,1991-10-08,379.5,381.23,379.18,380.67,177120000 +5321,SPX,1991-10-07,381.22,381.27,379.07,379.5,148430000 +5322,SPX,1991-10-04,384.47,385.19,381.24,381.25,164000000 +5323,SPX,1991-10-03,388.23,388.23,384.47,384.47,174360000 +5324,SPX,1991-10-02,389.2,390.03,387.62,388.26,166380000 +5325,SPX,1991-10-01,387.86,389.56,387.86,389.2,163570000 +5326,SPX,1991-09-30,385.91,388.29,384.32,387.86,146780000 +5327,SPX,1991-09-27,386.49,389.09,384.87,385.9,160660000 +5328,SPX,1991-09-26,386.87,388.39,385.3,386.49,158980000 +5329,SPX,1991-09-25,387.72,388.25,385.99,386.88,153910000 +5330,SPX,1991-09-24,385.92,388.13,384.46,387.71,170350000 +5331,SPX,1991-09-23,387.9,388.55,385.76,385.92,145940000 +5332,SPX,1991-09-20,387.56,388.82,386.49,387.92,254520000 +5333,SPX,1991-09-19,386.94,389.42,386.27,387.56,211010000 +5334,SPX,1991-09-18,385.49,386.94,384.28,386.94,141340000 +5335,SPX,1991-09-17,385.78,387.13,384.97,385.5,168340000 +5336,SPX,1991-09-16,383.59,385.79,382.77,385.78,172560000 +5337,SPX,1991-09-13,387.16,387.95,382.85,383.59,169630000 +5338,SPX,1991-09-12,385.09,387.34,385.09,387.34,160420000 +5339,SPX,1991-09-11,384.56,385.6,383.59,385.09,148000000 +5340,SPX,1991-09-10,388.57,388.63,383.78,384.56,143390000 +5341,SPX,1991-09-09,389.11,389.34,387.88,388.57,115100000 +5342,SPX,1991-09-06,389.14,390.71,387.36,389.1,166560000 +5343,SPX,1991-09-05,389.97,390.97,388.49,389.14,162380000 +5344,SPX,1991-09-04,392.15,392.62,388.68,389.97,157520000 +5345,SPX,1991-09-03,395.43,397.62,392.1,392.15,153600000 +5346,SPX,1991-08-30,396.47,396.47,393.6,395.43,143440000 +5347,SPX,1991-08-29,396.65,396.82,395.14,396.47,154150000 +5348,SPX,1991-08-28,393.06,396.64,393.05,396.64,169890000 +5349,SPX,1991-08-27,393.85,393.87,391.77,393.06,144670000 +5350,SPX,1991-08-26,394.17,394.39,392.75,393.85,130570000 +5351,SPX,1991-08-23,391.33,395.34,390.69,394.17,188870000 +5352,SPX,1991-08-22,390.59,391.98,390.21,391.33,173090000 +5353,SPX,1991-08-21,379.55,390.59,379.55,390.59,232690000 +5354,SPX,1991-08-20,376.47,380.35,376.47,379.43,184260000 +5355,SPX,1991-08-19,385.58,385.58,374.09,376.47,230350000 +5356,SPX,1991-08-16,389.33,390.41,383.16,385.58,189480000 +5357,SPX,1991-08-15,389.91,391.92,389.29,389.33,174690000 +5358,SPX,1991-08-14,389.62,391.85,389.13,389.9,124230000 +5359,SPX,1991-08-13,388.02,392.12,388.02,389.62,212760000 +5360,SPX,1991-08-12,387.11,388.17,385.9,388.02,145440000 +5361,SPX,1991-08-09,389.32,389.89,387.04,387.12,143740000 +5362,SPX,1991-08-08,390.56,391.8,388.15,389.32,163890000 +5363,SPX,1991-08-07,390.62,391.59,389.86,390.56,172220000 +5364,SPX,1991-08-06,385.06,390.8,384.29,390.62,174460000 +5365,SPX,1991-08-05,387.17,387.17,384.48,385.06,128050000 +5366,SPX,1991-08-02,387.12,389.56,386.05,387.18,162270000 +5367,SPX,1991-08-01,387.81,387.95,386.48,387.12,170610000 +5368,SPX,1991-07-31,386.69,387.81,386.19,387.81,166830000 +5369,SPX,1991-07-30,383.15,386.92,383.15,386.69,169010000 +5370,SPX,1991-07-29,380.93,383.15,380.45,383.15,136000000 +5371,SPX,1991-07-26,380.96,381.76,379.81,380.93,127760000 +5372,SPX,1991-07-25,378.64,381.13,378.15,380.96,145800000 +5373,SPX,1991-07-24,379.42,380.46,378.29,378.64,158700000 +5374,SPX,1991-07-23,382.88,384.86,379.39,379.42,160190000 +5375,SPX,1991-07-22,384.21,384.55,381.84,382.88,149050000 +5376,SPX,1991-07-19,385.38,385.83,383.65,384.22,190700000 +5377,SPX,1991-07-18,381.18,385.37,381.18,385.37,200930000 +5378,SPX,1991-07-17,381.5,382.86,381.13,381.18,195460000 +5379,SPX,1991-07-16,382.39,382.94,380.8,381.54,182990000 +5380,SPX,1991-07-15,380.28,383.0,380.24,382.39,161750000 +5381,SPX,1991-07-12,376.97,381.41,375.79,380.25,174770000 +5382,SPX,1991-07-11,375.73,377.68,375.51,376.97,157930000 +5383,SPX,1991-07-10,376.11,380.35,375.2,375.74,178290000 +5384,SPX,1991-07-09,377.94,378.58,375.37,376.11,151820000 +5385,SPX,1991-07-08,374.09,377.94,370.92,377.94,138330000 +5386,SPX,1991-07-05,373.34,375.51,372.17,374.08,69910000 +5387,SPX,1991-07-03,377.47,377.47,372.08,373.33,140580000 +5388,SPX,1991-07-02,377.92,377.93,376.62,377.47,157290000 +5389,SPX,1991-07-01,371.18,377.92,371.18,377.92,167480000 +5390,SPX,1991-06-28,374.4,374.4,367.98,371.16,163770000 +5391,SPX,1991-06-27,371.59,374.4,371.59,374.4,163080000 +5392,SPX,1991-06-26,370.65,372.73,368.34,371.59,187170000 +5393,SPX,1991-06-25,370.94,372.62,369.56,370.65,155710000 +5394,SPX,1991-06-24,377.74,377.74,370.73,370.94,137940000 +5395,SPX,1991-06-21,375.42,377.75,375.33,377.75,193310000 +5396,SPX,1991-06-20,375.09,376.29,373.87,375.42,163980000 +5397,SPX,1991-06-19,378.57,378.57,374.36,375.09,156440000 +5398,SPX,1991-06-18,380.13,381.83,377.99,378.59,155200000 +5399,SPX,1991-06-17,382.3,382.31,380.13,380.13,134230000 +5400,SPX,1991-06-14,377.63,382.3,377.63,382.29,167950000 +5401,SPX,1991-06-13,376.65,377.9,376.08,377.63,145650000 +5402,SPX,1991-06-12,381.05,381.05,374.46,376.65,166140000 +5403,SPX,1991-06-11,378.57,381.63,378.57,381.05,161610000 +5404,SPX,1991-06-10,379.43,379.75,377.95,378.57,127720000 +5405,SPX,1991-06-07,383.63,383.63,378.76,379.43,169570000 +5406,SPX,1991-06-06,385.1,385.85,383.13,383.63,168260000 +5407,SPX,1991-06-05,387.74,388.23,384.45,385.09,186560000 +5408,SPX,1991-06-04,388.06,388.06,385.14,387.74,180450000 +5409,SPX,1991-06-03,389.81,389.81,386.97,388.06,173990000 +5410,SPX,1991-05-31,386.96,389.85,385.01,389.83,232040000 +5411,SPX,1991-05-30,382.79,388.17,382.5,386.96,234440000 +5412,SPX,1991-05-29,381.94,383.66,381.37,382.79,188450000 +5413,SPX,1991-05-28,377.49,382.1,377.12,381.94,162350000 +5414,SPX,1991-05-24,374.97,378.08,374.97,377.49,124640000 +5415,SPX,1991-05-23,376.19,378.07,373.55,374.96,173080000 +5416,SPX,1991-05-22,375.35,376.5,374.4,376.19,159310000 +5417,SPX,1991-05-21,372.28,376.66,372.28,375.35,176620000 +5418,SPX,1991-05-20,372.39,373.65,371.26,372.28,109510000 +5419,SPX,1991-05-17,372.19,373.01,369.44,372.39,174210000 +5420,SPX,1991-05-16,368.57,372.51,368.57,372.19,154460000 +5421,SPX,1991-05-15,371.55,372.47,365.83,368.57,193110000 +5422,SPX,1991-05-14,375.51,375.53,370.82,371.62,207890000 +5423,SPX,1991-05-13,375.74,377.02,374.62,376.76,129620000 +5424,SPX,1991-05-10,383.26,383.91,375.61,375.74,172730000 +5425,SPX,1991-05-09,378.51,383.56,378.51,383.25,180460000 +5426,SPX,1991-05-08,377.33,379.26,376.21,378.51,157240000 +5427,SPX,1991-05-07,380.08,380.91,377.31,377.32,153290000 +5428,SPX,1991-05-06,380.78,380.78,377.86,380.08,129110000 +5429,SPX,1991-05-03,380.52,381.0,378.82,380.8,158150000 +5430,SPX,1991-05-02,380.29,382.14,379.82,380.52,187090000 +5431,SPX,1991-05-01,375.35,380.46,375.27,380.29,181900000 +5432,SPX,1991-04-30,373.66,377.86,373.01,375.34,206230000 +5433,SPX,1991-04-29,379.01,380.96,373.66,373.66,149860000 +5434,SPX,1991-04-26,379.25,380.11,376.77,379.02,154550000 +5435,SPX,1991-04-25,382.89,382.89,378.43,379.25,166940000 +5436,SPX,1991-04-24,381.76,383.02,379.99,382.76,166800000 +5437,SPX,1991-04-23,380.95,383.55,379.67,381.76,167840000 +5438,SPX,1991-04-22,384.19,384.19,380.16,380.95,164410000 +5439,SPX,1991-04-19,388.46,388.46,383.9,384.2,195520000 +5440,SPX,1991-04-18,390.45,390.97,388.13,388.46,217410000 +5441,SPX,1991-04-17,387.62,391.26,387.3,390.45,246930000 +5442,SPX,1991-04-16,381.19,387.62,379.64,387.62,214480000 +5443,SPX,1991-04-15,380.4,382.32,378.78,381.19,161800000 +5444,SPX,1991-04-12,377.65,381.07,376.89,380.4,198610000 +5445,SPX,1991-04-11,373.15,379.53,373.15,377.63,196570000 +5446,SPX,1991-04-10,373.57,374.83,371.21,373.15,167940000 +5447,SPX,1991-04-09,378.65,379.02,373.11,373.56,169940000 +5448,SPX,1991-04-08,375.35,378.76,374.69,378.66,138580000 +5449,SPX,1991-04-05,379.78,381.12,374.15,375.36,187410000 +5450,SPX,1991-04-04,378.94,381.88,377.05,379.77,198120000 +5451,SPX,1991-04-03,379.5,381.56,378.49,378.94,213720000 +5452,SPX,1991-04-02,371.3,379.5,371.3,379.5,189530000 +5453,SPX,1991-04-01,375.22,375.22,370.27,371.3,144010000 +5454,SPX,1991-03-28,375.35,376.6,374.4,375.22,150750000 +5455,SPX,1991-03-27,376.28,378.48,374.73,375.35,201830000 +5456,SPX,1991-03-26,369.83,376.3,369.37,376.3,198720000 +5457,SPX,1991-03-25,367.48,371.31,367.46,369.83,153920000 +5458,SPX,1991-03-22,366.58,368.22,365.58,367.48,160890000 +5459,SPX,1991-03-21,367.94,371.01,366.51,366.58,199830000 +5460,SPX,1991-03-20,366.59,368.85,365.8,367.92,196810000 +5461,SPX,1991-03-19,372.11,372.11,366.54,366.59,177070000 +5462,SPX,1991-03-18,373.59,374.09,369.46,372.11,163100000 +5463,SPX,1991-03-15,373.5,374.58,370.21,373.59,237650000 +5464,SPX,1991-03-14,374.59,378.28,371.76,373.5,232070000 +5465,SPX,1991-03-13,370.03,374.65,370.03,374.57,176000000 +5466,SPX,1991-03-12,372.96,374.35,369.55,370.03,176440000 +5467,SPX,1991-03-11,374.94,375.1,372.52,372.96,161600000 +5468,SPX,1991-03-08,375.91,378.69,374.43,374.95,206850000 +5469,SPX,1991-03-07,376.16,377.49,375.58,375.91,197060000 +5470,SPX,1991-03-06,376.72,379.66,375.02,376.17,262290000 +5471,SPX,1991-03-05,369.33,377.89,369.33,376.72,253700000 +5472,SPX,1991-03-04,370.47,371.99,369.07,369.33,199830000 +5473,SPX,1991-03-01,367.07,370.47,363.73,370.47,221510000 +5474,SPX,1991-02-28,367.73,369.91,365.95,367.07,223010000 +5475,SPX,1991-02-27,362.81,368.38,362.81,367.74,211410000 +5476,SPX,1991-02-26,367.26,367.26,362.19,362.81,164170000 +5477,SPX,1991-02-25,365.65,370.19,365.16,367.26,193820000 +5478,SPX,1991-02-22,364.97,370.96,364.23,365.65,218760000 +5479,SPX,1991-02-21,365.14,366.79,364.5,364.97,180770000 +5480,SPX,1991-02-20,369.37,369.37,364.38,365.14,185680000 +5481,SPX,1991-02-19,369.06,370.11,367.05,369.39,189900000 +5482,SPX,1991-02-15,364.23,369.49,364.23,369.06,228480000 +5483,SPX,1991-02-14,369.02,370.26,362.77,364.22,230750000 +5484,SPX,1991-02-13,365.5,369.49,364.64,369.02,209960000 +5485,SPX,1991-02-12,368.58,370.54,365.5,365.5,256160000 +5486,SPX,1991-02-11,359.36,368.58,359.32,368.58,265350000 +5487,SPX,1991-02-08,356.52,359.35,356.02,359.35,187830000 +5488,SPX,1991-02-07,358.07,363.43,355.53,356.52,292190000 +5489,SPX,1991-02-06,351.26,358.07,349.58,358.07,276940000 +5490,SPX,1991-02-05,348.34,351.84,347.21,351.26,290570000 +5491,SPX,1991-02-04,343.05,348.71,342.96,348.34,250750000 +5492,SPX,1991-02-01,343.91,344.9,340.37,343.05,246670000 +5493,SPX,1991-01-31,340.92,343.93,340.47,343.93,204520000 +5494,SPX,1991-01-30,335.8,340.91,335.71,340.91,226790000 +5495,SPX,1991-01-29,336.03,336.03,334.26,335.84,155740000 +5496,SPX,1991-01-28,336.06,337.41,335.81,336.03,141270000 +5497,SPX,1991-01-25,334.78,336.92,334.2,336.07,194350000 +5498,SPX,1991-01-24,330.21,335.83,330.19,334.78,223150000 +5499,SPX,1991-01-23,328.3,331.04,327.93,330.21,168620000 +5500,SPX,1991-01-22,331.06,331.26,327.83,328.31,177060000 +5501,SPX,1991-01-21,332.23,332.23,328.87,331.06,136290000 +5502,SPX,1991-01-18,327.93,332.23,327.08,332.23,226770000 +5503,SPX,1991-01-17,316.25,327.97,316.25,327.97,319080000 +5504,SPX,1991-01-16,313.73,316.94,312.94,316.17,134560000 +5505,SPX,1991-01-15,312.49,313.73,311.84,313.73,110000000 +5506,SPX,1991-01-14,315.23,315.23,309.35,312.49,120830000 +5507,SPX,1991-01-11,314.53,315.24,313.59,315.23,123050000 +5508,SPX,1991-01-10,311.51,314.77,311.51,314.53,124510000 +5509,SPX,1991-01-09,314.9,320.73,310.93,311.49,191100000 +5510,SPX,1991-01-08,315.44,316.97,313.79,314.9,143390000 +5511,SPX,1991-01-07,320.97,320.97,315.44,315.44,130610000 +5512,SPX,1991-01-04,321.91,322.35,318.87,321.0,140820000 +5513,SPX,1991-01-03,326.46,326.53,321.9,321.91,141450000 +5514,SPX,1991-01-02,330.2,330.75,326.45,326.45,126280000 +5515,SPX,1990-12-31,328.71,330.23,327.5,330.22,114130000 +5516,SPX,1990-12-28,328.29,328.72,327.24,328.72,111030000 +5517,SPX,1990-12-27,330.85,331.04,328.23,328.29,102900000 +5518,SPX,1990-12-26,329.89,331.69,329.89,330.85,78730000 +5519,SPX,1990-12-24,331.74,331.74,329.16,329.9,57200000 +5520,SPX,1990-12-21,330.12,332.47,330.12,331.75,233400000 +5521,SPX,1990-12-20,330.2,330.74,326.94,330.12,174700000 +5522,SPX,1990-12-19,330.04,330.8,329.39,330.2,180380000 +5523,SPX,1990-12-18,326.02,330.43,325.75,330.05,176460000 +5524,SPX,1990-12-17,326.82,326.82,324.46,326.02,118560000 +5525,SPX,1990-12-14,329.34,329.34,325.16,326.82,151010000 +5526,SPX,1990-12-13,330.14,330.58,328.77,329.34,162110000 +5527,SPX,1990-12-12,326.44,330.36,326.44,330.19,182270000 +5528,SPX,1990-12-11,328.88,328.88,325.65,326.44,145330000 +5529,SPX,1990-12-10,327.75,328.97,326.15,328.89,138650000 +5530,SPX,1990-12-07,329.09,329.39,326.39,327.75,164950000 +5531,SPX,1990-12-06,329.94,333.98,328.37,329.07,256380000 +5532,SPX,1990-12-05,326.36,329.92,325.66,329.92,205820000 +5533,SPX,1990-12-04,324.11,326.77,321.97,326.35,185820000 +5534,SPX,1990-12-03,322.23,324.9,322.23,324.1,177000000 +5535,SPX,1990-11-30,316.42,323.02,315.42,322.22,192350000 +5536,SPX,1990-11-29,317.95,317.95,315.03,316.42,140920000 +5537,SPX,1990-11-28,318.11,319.96,317.62,317.95,145490000 +5538,SPX,1990-11-27,316.51,318.69,315.8,318.1,147590000 +5539,SPX,1990-11-26,315.08,316.51,311.48,316.51,131540000 +5540,SPX,1990-11-23,316.03,317.3,315.06,315.1,63350000 +5541,SPX,1990-11-21,315.31,316.15,312.42,316.03,140660000 +5542,SPX,1990-11-20,319.34,319.34,315.31,315.31,161170000 +5543,SPX,1990-11-19,317.15,319.39,317.15,319.34,140950000 +5544,SPX,1990-11-16,317.02,318.8,314.99,317.12,165440000 +5545,SPX,1990-11-15,320.4,320.4,316.13,317.02,151370000 +5546,SPX,1990-11-14,317.66,321.7,317.23,320.4,179310000 +5547,SPX,1990-11-13,319.48,319.48,317.26,317.67,160240000 +5548,SPX,1990-11-12,313.74,319.77,313.73,319.48,161390000 +5549,SPX,1990-11-09,307.61,313.78,307.61,313.74,145160000 +5550,SPX,1990-11-08,306.01,309.77,305.03,307.61,155570000 +5551,SPX,1990-11-07,311.62,311.62,305.79,306.01,149130000 +5552,SPX,1990-11-06,314.59,314.76,311.43,311.62,142660000 +5553,SPX,1990-11-05,311.85,314.61,311.41,314.59,147510000 +5554,SPX,1990-11-02,307.02,311.94,306.88,311.85,168700000 +5555,SPX,1990-11-01,303.99,307.27,301.61,307.02,159270000 +5556,SPX,1990-10-31,304.06,305.7,302.33,304.0,156060000 +5557,SPX,1990-10-30,301.88,304.36,299.44,304.06,153450000 +5558,SPX,1990-10-29,304.74,307.41,300.69,301.88,133980000 +5559,SPX,1990-10-26,310.17,310.17,304.71,304.71,130190000 +5560,SPX,1990-10-25,312.6,313.71,309.7,310.17,141460000 +5561,SPX,1990-10-24,312.36,313.51,310.74,312.6,149290000 +5562,SPX,1990-10-23,314.76,315.06,312.06,312.36,146300000 +5563,SPX,1990-10-22,312.48,315.83,310.47,314.76,152650000 +5564,SPX,1990-10-19,305.74,312.48,305.74,312.48,221480000 +5565,SPX,1990-10-18,298.75,305.74,298.75,305.74,204110000 +5566,SPX,1990-10-17,298.92,301.5,297.79,298.76,161260000 +5567,SPX,1990-10-16,303.23,304.34,298.12,298.92,149570000 +5568,SPX,1990-10-15,300.03,304.79,296.41,303.23,164980000 +5569,SPX,1990-10-12,295.45,301.68,295.22,300.03,187940000 +5570,SPX,1990-10-11,300.39,301.45,294.51,295.46,180060000 +5571,SPX,1990-10-10,305.09,306.43,299.21,300.39,169190000 +5572,SPX,1990-10-09,313.46,313.46,305.09,305.1,145610000 +5573,SPX,1990-10-08,311.5,315.03,311.5,313.48,99470000 +5574,SPX,1990-10-05,312.69,314.79,305.76,311.5,153380000 +5575,SPX,1990-10-04,311.4,313.4,308.59,312.69,145410000 +5576,SPX,1990-10-03,315.21,316.26,310.7,311.4,135490000 +5577,SPX,1990-10-02,314.94,319.69,314.94,315.21,188360000 +5578,SPX,1990-10-01,306.1,314.94,306.1,314.94,202210000 +5579,SPX,1990-09-28,300.97,306.05,295.98,306.05,201010000 +5580,SPX,1990-09-27,305.06,307.47,299.1,300.97,182690000 +5581,SPX,1990-09-26,308.26,308.28,303.05,305.06,155570000 +5582,SPX,1990-09-25,305.46,308.27,304.23,308.26,155940000 +5583,SPX,1990-09-24,311.3,311.3,303.58,304.59,164070000 +5584,SPX,1990-09-21,311.53,312.17,307.98,311.32,201050000 +5585,SPX,1990-09-20,316.6,316.6,310.55,311.48,145100000 +5586,SPX,1990-09-19,318.6,319.35,316.25,316.6,147530000 +5587,SPX,1990-09-18,317.77,318.85,314.27,318.6,141130000 +5588,SPX,1990-09-17,316.83,318.05,315.21,317.77,110600000 +5589,SPX,1990-09-14,318.65,318.65,314.76,316.83,133390000 +5590,SPX,1990-09-13,322.51,322.51,318.02,318.65,123390000 +5591,SPX,1990-09-12,321.04,322.55,319.6,322.54,129890000 +5592,SPX,1990-09-11,321.63,322.18,319.6,321.04,113220000 +5593,SPX,1990-09-10,323.42,326.53,320.31,321.63,119730000 +5594,SPX,1990-09-07,320.46,324.18,319.71,323.4,123800000 +5595,SPX,1990-09-06,324.39,324.39,319.37,320.46,125620000 +5596,SPX,1990-09-05,323.09,324.52,320.99,324.39,120610000 +5597,SPX,1990-09-04,322.56,323.09,319.11,323.09,92940000 +5598,SPX,1990-08-31,318.71,322.57,316.59,322.56,96480000 +5599,SPX,1990-08-30,324.19,324.57,317.82,318.71,120890000 +5600,SPX,1990-08-29,321.34,325.83,320.87,324.19,134240000 +5601,SPX,1990-08-28,321.44,322.2,320.25,321.34,127660000 +5602,SPX,1990-08-27,311.55,323.11,311.55,321.44,160150000 +5603,SPX,1990-08-24,307.06,311.65,306.18,311.51,199040000 +5604,SPX,1990-08-23,316.55,316.55,306.56,307.06,250440000 +5605,SPX,1990-08-22,321.86,324.15,316.55,316.55,175550000 +5606,SPX,1990-08-21,328.51,328.51,318.78,321.86,194630000 +5607,SPX,1990-08-20,327.83,329.9,327.07,328.51,129630000 +5608,SPX,1990-08-17,332.36,332.36,324.63,327.83,212560000 +5609,SPX,1990-08-16,340.06,340.06,332.39,332.39,138850000 +5610,SPX,1990-08-15,339.39,341.92,339.38,340.06,136710000 +5611,SPX,1990-08-14,338.84,340.96,337.19,339.39,130320000 +5612,SPX,1990-08-13,335.39,338.88,332.02,338.84,122820000 +5613,SPX,1990-08-10,339.9,339.9,334.22,335.52,145340000 +5614,SPX,1990-08-09,338.35,340.56,337.56,339.94,155810000 +5615,SPX,1990-08-08,334.83,339.21,334.83,338.35,190400000 +5616,SPX,1990-08-07,334.43,338.63,332.22,334.83,231580000 +5617,SPX,1990-08-06,344.86,344.86,333.27,334.43,240400000 +5618,SPX,1990-08-03,351.48,351.48,338.2,344.86,295880000 +5619,SPX,1990-08-02,355.52,355.52,349.73,351.48,253090000 +5620,SPX,1990-08-01,356.15,357.35,353.82,355.52,178260000 +5621,SPX,1990-07-31,355.55,357.54,353.91,356.15,175380000 +5622,SPX,1990-07-30,353.44,355.55,351.15,355.55,146470000 +5623,SPX,1990-07-27,355.9,355.94,352.14,353.44,149070000 +5624,SPX,1990-07-26,357.09,357.47,353.95,355.91,155040000 +5625,SPX,1990-07-25,355.79,357.52,354.8,357.09,163530000 +5626,SPX,1990-07-24,355.31,356.09,351.46,355.79,181920000 +5627,SPX,1990-07-23,361.61,361.61,350.09,355.31,209030000 +5628,SPX,1990-07-20,365.32,366.64,361.58,361.61,177810000 +5629,SPX,1990-07-19,364.22,365.32,361.29,365.32,161990000 +5630,SPX,1990-07-18,367.52,367.52,362.95,364.22,168760000 +5631,SPX,1990-07-17,368.95,369.4,364.99,367.52,176790000 +5632,SPX,1990-07-16,367.31,369.78,367.31,368.95,149430000 +5633,SPX,1990-07-13,365.45,369.68,365.45,367.31,215600000 +5634,SPX,1990-07-12,361.23,365.46,360.57,365.44,213180000 +5635,SPX,1990-07-11,356.49,361.23,356.49,361.23,162220000 +5636,SPX,1990-07-10,359.52,359.74,356.41,356.49,147630000 +5637,SPX,1990-07-09,358.42,360.05,358.11,359.52,119390000 +5638,SPX,1990-07-06,355.69,359.02,354.64,358.42,111730000 +5639,SPX,1990-07-05,360.16,360.16,354.86,355.68,128320000 +5640,SPX,1990-07-03,359.54,360.73,359.44,360.16,130050000 +5641,SPX,1990-07-02,358.02,359.58,357.54,359.54,130200000 +5642,SPX,1990-06-29,357.64,359.09,357.3,358.02,145510000 +5643,SPX,1990-06-28,355.16,357.63,355.16,357.63,136120000 +5644,SPX,1990-06-27,352.06,355.89,351.23,355.14,146620000 +5645,SPX,1990-06-26,352.32,356.09,351.85,352.06,141420000 +5646,SPX,1990-06-25,355.42,356.41,351.91,352.31,133100000 +5647,SPX,1990-06-22,360.52,363.2,355.31,355.43,172570000 +5648,SPX,1990-06-21,359.1,360.88,357.63,360.47,138570000 +5649,SPX,1990-06-20,358.47,359.91,357.0,359.1,137420000 +5650,SPX,1990-06-19,356.88,358.9,356.18,358.47,134930000 +5651,SPX,1990-06-18,362.91,362.91,356.88,356.88,133470000 +5652,SPX,1990-06-15,362.89,363.14,360.71,362.91,205130000 +5653,SPX,1990-06-14,364.9,364.9,361.64,362.9,135770000 +5654,SPX,1990-06-13,366.25,367.09,364.51,364.9,158910000 +5655,SPX,1990-06-12,361.63,367.27,361.15,366.25,157100000 +5656,SPX,1990-06-11,358.71,361.63,357.7,361.63,119550000 +5657,SPX,1990-06-08,363.15,363.49,357.68,358.71,142600000 +5658,SPX,1990-06-07,365.92,365.92,361.6,363.15,160360000 +5659,SPX,1990-06-06,366.64,366.64,364.42,364.96,164030000 +5660,SPX,1990-06-05,367.4,368.78,365.49,366.64,199720000 +5661,SPX,1990-06-04,363.16,367.85,362.43,367.4,175520000 +5662,SPX,1990-06-01,361.26,363.52,361.21,363.16,187860000 +5663,SPX,1990-05-31,360.86,361.84,360.23,361.23,165690000 +5664,SPX,1990-05-30,360.65,362.26,360.0,360.86,199540000 +5665,SPX,1990-05-29,354.58,360.65,354.55,360.65,137410000 +5666,SPX,1990-05-25,358.41,358.41,354.32,354.58,120250000 +5667,SPX,1990-05-24,359.29,359.56,357.87,358.41,155140000 +5668,SPX,1990-05-23,358.43,359.29,356.99,359.29,172330000 +5669,SPX,1990-05-22,358.0,360.5,356.09,358.43,203350000 +5670,SPX,1990-05-21,354.64,359.07,353.78,358.0,166280000 +5671,SPX,1990-05-18,354.47,354.64,352.52,354.64,162520000 +5672,SPX,1990-05-17,354.0,356.92,354.0,354.47,164770000 +5673,SPX,1990-05-16,354.27,354.68,351.95,354.0,159810000 +5674,SPX,1990-05-15,354.75,355.09,352.84,354.28,165730000 +5675,SPX,1990-05-14,352.0,358.41,351.95,354.75,225410000 +5676,SPX,1990-05-11,343.82,352.31,343.82,352.0,234040000 +5677,SPX,1990-05-10,342.87,344.98,342.77,343.82,158460000 +5678,SPX,1990-05-09,342.01,343.08,340.9,342.86,152220000 +5679,SPX,1990-05-08,340.53,342.03,340.17,342.01,144230000 +5680,SPX,1990-05-07,338.39,341.07,338.11,340.53,132760000 +5681,SPX,1990-05-04,335.58,338.46,335.17,338.39,140550000 +5682,SPX,1990-05-03,334.48,337.02,334.47,335.57,145560000 +5683,SPX,1990-05-02,332.25,334.48,332.15,334.48,141610000 +5684,SPX,1990-05-01,330.8,332.83,330.8,332.25,149020000 +5685,SPX,1990-04-30,329.11,331.31,327.76,330.8,122750000 +5686,SPX,1990-04-27,332.92,333.57,328.71,329.11,130630000 +5687,SPX,1990-04-26,332.03,333.76,330.67,332.92,141330000 +5688,SPX,1990-04-25,330.36,332.74,330.36,332.03,133480000 +5689,SPX,1990-04-24,331.05,332.97,329.71,330.36,137360000 +5690,SPX,1990-04-23,335.12,335.12,330.09,331.05,136150000 +5691,SPX,1990-04-20,338.09,338.52,333.41,335.12,174260000 +5692,SPX,1990-04-19,340.72,340.72,337.59,338.09,152930000 +5693,SPX,1990-04-18,344.68,345.33,340.11,340.72,147130000 +5694,SPX,1990-04-17,344.74,345.19,342.06,344.68,127990000 +5695,SPX,1990-04-16,344.34,347.3,344.1,344.74,142810000 +5696,SPX,1990-04-12,341.92,344.79,341.91,344.34,142470000 +5697,SPX,1990-04-11,342.07,343.0,341.26,341.92,141080000 +5698,SPX,1990-04-10,341.37,342.41,340.62,342.07,136020000 +5699,SPX,1990-04-09,340.08,341.83,339.88,341.37,114970000 +5700,SPX,1990-04-06,340.73,341.73,338.94,340.08,137490000 +5701,SPX,1990-04-05,341.09,342.85,340.63,340.73,144170000 +5702,SPX,1990-04-04,343.64,344.12,340.4,341.09,159530000 +5703,SPX,1990-04-03,338.7,343.76,338.7,343.64,154310000 +5704,SPX,1990-04-02,339.94,339.94,336.33,338.7,124360000 +5705,SPX,1990-03-30,340.79,341.41,338.21,339.94,139340000 +5706,SPX,1990-03-29,342.0,342.07,339.77,340.79,132190000 +5707,SPX,1990-03-28,341.5,342.58,340.6,342.0,142300000 +5708,SPX,1990-03-27,337.63,341.5,337.03,341.5,131610000 +5709,SPX,1990-03-26,337.22,339.74,337.22,337.63,116110000 +5710,SPX,1990-03-23,335.69,337.58,335.69,337.22,132070000 +5711,SPX,1990-03-22,339.74,339.77,333.62,335.69,175930000 +5712,SPX,1990-03-21,341.57,342.34,339.56,339.74,130990000 +5713,SPX,1990-03-20,343.53,344.49,340.87,341.57,177320000 +5714,SPX,1990-03-19,341.91,343.76,339.12,343.53,142300000 +5715,SPX,1990-03-16,338.07,341.91,338.07,341.91,222520000 +5716,SPX,1990-03-15,336.87,338.91,336.87,338.07,144410000 +5717,SPX,1990-03-14,336.0,337.63,334.93,336.87,145060000 +5718,SPX,1990-03-13,338.67,338.67,335.36,336.0,145440000 +5719,SPX,1990-03-12,337.93,339.08,336.14,338.67,114790000 +5720,SPX,1990-03-09,340.12,340.27,336.84,337.93,150410000 +5721,SPX,1990-03-08,336.95,340.66,336.95,340.27,170900000 +5722,SPX,1990-03-07,337.93,338.84,336.33,336.95,163580000 +5723,SPX,1990-03-06,333.74,337.93,333.57,337.93,143640000 +5724,SPX,1990-03-05,335.54,336.38,333.49,333.74,140110000 +5725,SPX,1990-03-02,332.74,335.54,332.72,335.54,164330000 +5726,SPX,1990-03-01,331.89,334.4,331.08,332.74,157930000 +5727,SPX,1990-02-28,330.26,333.48,330.16,331.89,184400000 +5728,SPX,1990-02-27,328.68,331.94,328.47,330.26,152590000 +5729,SPX,1990-02-26,324.16,328.67,323.98,328.67,148900000 +5730,SPX,1990-02-23,325.7,326.15,322.1,324.15,148490000 +5731,SPX,1990-02-22,327.67,330.98,325.7,325.7,184320000 +5732,SPX,1990-02-21,327.91,328.17,324.47,327.67,159240000 +5733,SPX,1990-02-20,332.72,332.72,326.26,327.99,147300000 +5734,SPX,1990-02-16,334.89,335.64,332.42,332.72,166840000 +5735,SPX,1990-02-15,332.01,335.21,331.61,334.89,174620000 +5736,SPX,1990-02-14,331.02,333.2,330.64,332.01,138530000 +5737,SPX,1990-02-13,330.08,331.61,327.92,331.02,144490000 +5738,SPX,1990-02-12,333.62,333.62,329.97,330.08,118390000 +5739,SPX,1990-02-09,333.02,334.6,332.41,333.62,146910000 +5740,SPX,1990-02-08,333.75,336.09,332.0,332.96,176240000 +5741,SPX,1990-02-07,329.66,333.76,326.55,333.75,186710000 +5742,SPX,1990-02-06,331.85,331.86,328.2,329.66,134070000 +5743,SPX,1990-02-05,330.92,332.16,330.45,331.85,130950000 +5744,SPX,1990-02-02,328.79,332.1,328.09,330.92,164400000 +5745,SPX,1990-02-01,329.08,329.86,327.76,328.79,154580000 +5746,SPX,1990-01-31,322.98,329.08,322.98,329.08,189660000 +5747,SPX,1990-01-30,325.2,325.73,319.83,322.98,186030000 +5748,SPX,1990-01-29,325.8,327.31,321.79,325.2,150770000 +5749,SPX,1990-01-26,326.09,328.58,321.44,325.8,198190000 +5750,SPX,1990-01-25,330.26,332.33,325.33,326.08,172270000 +5751,SPX,1990-01-24,331.61,331.71,324.17,330.26,207830000 +5752,SPX,1990-01-23,330.38,332.76,328.67,331.61,179300000 +5753,SPX,1990-01-22,339.14,339.96,330.28,330.38,148380000 +5754,SPX,1990-01-19,338.19,340.48,338.19,339.15,185590000 +5755,SPX,1990-01-18,337.4,338.38,333.98,338.19,178590000 +5756,SPX,1990-01-17,340.77,342.01,336.26,337.4,170470000 +5757,SPX,1990-01-16,337.0,340.75,333.37,340.75,186070000 +5758,SPX,1990-01-15,339.93,339.94,336.57,337.0,140590000 +5759,SPX,1990-01-12,348.53,348.53,339.49,339.93,183880000 +5760,SPX,1990-01-11,347.31,350.14,347.31,348.53,154390000 +5761,SPX,1990-01-10,349.62,349.62,344.32,347.31,175990000 +5762,SPX,1990-01-09,353.83,354.17,349.61,349.62,155210000 +5763,SPX,1990-01-08,352.2,354.24,350.54,353.79,140110000 +5764,SPX,1990-01-05,355.67,355.67,351.35,352.2,158530000 +5765,SPX,1990-01-04,358.76,358.76,352.89,355.67,177000000 +5766,SPX,1990-01-03,359.69,360.59,357.89,358.76,192330000 +5767,SPX,1990-01-02,353.4,359.69,351.98,359.69,162070000 +5768,SPX,1989-12-29,350.68,353.41,350.67,353.4,145940000 +5769,SPX,1989-12-28,348.8,350.68,348.76,350.67,128030000 +5770,SPX,1989-12-27,346.84,349.12,346.81,348.81,133740000 +5771,SPX,1989-12-26,347.42,347.87,346.53,346.81,77610000 +5772,SPX,1989-12-22,344.78,347.53,344.76,347.42,120980000 +5773,SPX,1989-12-21,342.84,345.03,342.84,344.78,175150000 +5774,SPX,1989-12-20,342.5,343.7,341.79,342.84,176520000 +5775,SPX,1989-12-19,343.69,343.74,339.63,342.46,186060000 +5776,SPX,1989-12-18,350.14,350.88,342.19,343.69,184750000 +5777,SPX,1989-12-15,350.97,351.86,346.08,350.14,240390000 +5778,SPX,1989-12-14,352.74,352.75,350.08,350.93,178700000 +5779,SPX,1989-12-13,351.7,354.1,351.65,352.75,184660000 +5780,SPX,1989-12-12,348.56,352.21,348.41,351.73,176820000 +5781,SPX,1989-12-11,348.68,348.74,346.39,348.56,147130000 +5782,SPX,1989-12-08,347.6,349.6,347.59,348.69,144910000 +5783,SPX,1989-12-07,348.55,349.84,346.0,347.59,161980000 +5784,SPX,1989-12-06,349.58,349.94,347.91,348.55,145850000 +5785,SPX,1989-12-05,351.41,352.24,349.58,349.58,154640000 +5786,SPX,1989-12-04,350.63,351.51,350.32,351.41,150360000 +5787,SPX,1989-12-01,346.01,351.88,345.99,350.63,199200000 +5788,SPX,1989-11-30,343.6,346.5,343.57,345.99,153200000 +5789,SPX,1989-11-29,345.77,345.77,343.36,343.6,147270000 +5790,SPX,1989-11-28,345.61,346.33,344.41,345.77,153770000 +5791,SPX,1989-11-27,343.98,346.24,343.97,345.61,149390000 +5792,SPX,1989-11-24,341.92,344.24,341.91,343.97,86290000 +5793,SPX,1989-11-22,339.59,341.92,339.59,341.91,145730000 +5794,SPX,1989-11-21,339.35,340.21,337.53,339.59,147900000 +5795,SPX,1989-11-20,341.61,341.9,338.29,339.35,128170000 +5796,SPX,1989-11-17,340.58,342.24,339.85,341.61,151020000 +5797,SPX,1989-11-16,340.54,341.02,338.93,340.58,148370000 +5798,SPX,1989-11-15,338.0,340.54,337.14,340.54,155130000 +5799,SPX,1989-11-14,339.55,340.41,337.06,337.99,143170000 +5800,SPX,1989-11-13,339.08,340.51,337.93,339.55,140750000 +5801,SPX,1989-11-10,336.57,339.1,336.57,339.1,131800000 +5802,SPX,1989-11-09,338.15,338.73,336.21,336.57,143390000 +5803,SPX,1989-11-08,334.81,339.41,334.81,338.15,170150000 +5804,SPX,1989-11-07,332.61,334.82,330.91,334.81,163000000 +5805,SPX,1989-11-06,337.61,337.62,332.33,332.61,135480000 +5806,SPX,1989-11-03,338.48,339.67,337.37,337.62,131500000 +5807,SPX,1989-11-02,341.2,341.2,336.61,338.48,152440000 +5808,SPX,1989-11-01,340.36,341.74,339.79,341.2,154240000 +5809,SPX,1989-10-31,335.08,340.86,335.07,340.36,176100000 +5810,SPX,1989-10-30,335.06,337.04,334.48,335.07,126630000 +5811,SPX,1989-10-27,337.93,337.97,333.26,335.06,170330000 +5812,SPX,1989-10-26,342.5,342.5,337.2,337.93,175240000 +5813,SPX,1989-10-25,343.7,344.51,341.96,342.5,155650000 +5814,SPX,1989-10-24,344.83,344.83,335.13,343.7,237960000 +5815,SPX,1989-10-23,347.11,348.19,344.22,344.83,135860000 +5816,SPX,1989-10-20,347.04,347.57,344.47,347.16,164830000 +5817,SPX,1989-10-19,341.76,348.82,341.76,347.13,198120000 +5818,SPX,1989-10-18,341.16,343.39,339.03,341.76,166900000 +5819,SPX,1989-10-17,342.84,342.85,335.69,341.16,224070000 +5820,SPX,1989-10-16,333.65,342.87,327.12,342.85,416290000 +5821,SPX,1989-10-13,355.39,355.53,332.81,333.65,251170000 +5822,SPX,1989-10-12,356.99,356.99,354.91,355.39,160120000 +5823,SPX,1989-10-11,359.13,359.13,356.08,356.99,164070000 +5824,SPX,1989-10-10,359.8,360.44,358.11,359.13,147560000 +5825,SPX,1989-10-09,358.76,359.86,358.06,359.8,86810000 +5826,SPX,1989-10-06,356.97,359.05,356.97,358.78,172520000 +5827,SPX,1989-10-05,356.94,357.63,356.28,356.97,177890000 +5828,SPX,1989-10-04,354.71,357.49,354.71,356.94,194590000 +5829,SPX,1989-10-03,350.87,354.73,350.85,354.71,182550000 +5830,SPX,1989-10-02,349.15,350.99,348.35,350.87,127410000 +5831,SPX,1989-09-29,348.6,350.31,348.12,349.15,155300000 +5832,SPX,1989-09-28,345.1,348.61,345.1,348.6,164240000 +5833,SPX,1989-09-27,344.33,345.47,342.85,345.1,158400000 +5834,SPX,1989-09-26,344.23,347.02,344.13,344.33,158350000 +5835,SPX,1989-09-25,347.05,347.05,343.7,344.23,121130000 +5836,SPX,1989-09-22,345.7,347.57,345.69,347.05,133350000 +5837,SPX,1989-09-21,346.47,348.46,344.96,345.7,146930000 +5838,SPX,1989-09-20,346.55,347.27,346.18,346.47,136640000 +5839,SPX,1989-09-19,346.73,348.17,346.44,346.55,141610000 +5840,SPX,1989-09-18,345.06,346.84,344.6,346.73,136940000 +5841,SPX,1989-09-15,343.16,345.06,341.37,345.06,234860000 +5842,SPX,1989-09-14,345.46,345.61,342.55,343.16,149250000 +5843,SPX,1989-09-13,348.7,350.1,345.46,345.46,175330000 +5844,SPX,1989-09-12,347.66,349.46,347.5,348.7,142140000 +5845,SPX,1989-09-11,348.76,348.76,345.91,347.66,126020000 +5846,SPX,1989-09-08,348.35,349.18,345.74,348.76,154090000 +5847,SPX,1989-09-07,349.24,350.31,348.15,348.35,160160000 +5848,SPX,1989-09-06,352.56,352.56,347.98,349.24,161800000 +5849,SPX,1989-09-05,353.73,354.13,351.82,352.56,145180000 +5850,SPX,1989-09-01,351.45,353.9,350.88,353.73,133300000 +5851,SPX,1989-08-31,350.65,351.45,350.21,351.45,144820000 +5852,SPX,1989-08-30,349.84,352.27,348.66,350.65,174350000 +5853,SPX,1989-08-29,352.09,352.12,348.86,349.84,175210000 +5854,SPX,1989-08-28,350.52,352.09,349.08,352.09,131180000 +5855,SPX,1989-08-25,351.52,352.73,350.09,350.52,165930000 +5856,SPX,1989-08-24,344.7,351.52,344.7,351.52,225520000 +5857,SPX,1989-08-23,341.19,344.8,341.19,344.7,159640000 +5858,SPX,1989-08-22,340.67,341.25,339.0,341.19,141930000 +5859,SPX,1989-08-21,346.03,346.25,340.55,340.67,136800000 +5860,SPX,1989-08-18,344.45,346.03,343.89,346.03,145810000 +5861,SPX,1989-08-17,345.66,346.39,342.97,344.45,157560000 +5862,SPX,1989-08-16,344.71,346.37,344.71,345.66,150060000 +5863,SPX,1989-08-15,343.06,345.03,343.05,344.71,148770000 +5864,SPX,1989-08-14,344.71,345.44,341.96,343.06,142010000 +5865,SPX,1989-08-11,348.28,351.18,344.01,344.74,197550000 +5866,SPX,1989-08-10,346.94,349.78,345.31,348.25,198660000 +5867,SPX,1989-08-09,349.3,351.0,346.86,346.94,209900000 +5868,SPX,1989-08-08,349.41,349.84,348.28,349.35,200340000 +5869,SPX,1989-08-07,343.92,349.42,343.91,349.41,197580000 +5870,SPX,1989-08-04,344.74,345.42,342.6,343.92,169750000 +5871,SPX,1989-08-03,344.34,345.22,343.81,344.74,168690000 +5872,SPX,1989-08-02,343.75,344.34,342.47,344.34,181760000 +5873,SPX,1989-08-01,346.08,347.99,342.93,343.75,225280000 +5874,SPX,1989-07-31,342.13,346.08,342.02,346.08,166650000 +5875,SPX,1989-07-28,341.94,342.96,341.3,342.15,180610000 +5876,SPX,1989-07-27,338.05,342.0,338.05,341.99,213680000 +5877,SPX,1989-07-26,333.88,338.05,333.19,338.05,188270000 +5878,SPX,1989-07-25,333.67,336.29,332.6,333.88,179270000 +5879,SPX,1989-07-24,335.9,335.9,333.44,333.67,136260000 +5880,SPX,1989-07-21,333.5,335.91,332.46,335.9,174880000 +5881,SPX,1989-07-20,335.74,337.4,333.22,333.51,204590000 +5882,SPX,1989-07-19,331.37,335.73,331.35,335.73,215740000 +5883,SPX,1989-07-18,332.42,332.44,330.75,331.35,152350000 +5884,SPX,1989-07-17,331.78,333.02,331.02,332.44,131960000 +5885,SPX,1989-07-14,329.96,331.89,327.13,331.84,183480000 +5886,SPX,1989-07-13,329.81,330.37,329.08,329.95,153820000 +5887,SPX,1989-07-12,328.78,330.39,327.92,329.81,160550000 +5888,SPX,1989-07-11,327.07,330.42,327.07,328.78,171590000 +5889,SPX,1989-07-10,324.93,327.07,324.91,327.07,131870000 +5890,SPX,1989-07-07,321.55,325.87,321.08,324.91,166430000 +5891,SPX,1989-07-06,320.64,321.55,320.45,321.55,140450000 +5892,SPX,1989-07-05,319.23,321.22,317.26,320.64,127710000 +5893,SPX,1989-07-03,317.98,319.27,317.27,319.23,68870000 +5894,SPX,1989-06-30,319.67,319.97,314.38,317.98,170490000 +5895,SPX,1989-06-29,325.81,325.81,319.54,319.68,167100000 +5896,SPX,1989-06-28,328.44,328.44,324.3,325.81,158470000 +5897,SPX,1989-06-27,326.6,329.19,326.59,328.44,171090000 +5898,SPX,1989-06-26,328.0,328.15,326.31,326.6,143600000 +5899,SPX,1989-06-23,322.32,328.0,322.32,328.0,198720000 +5900,SPX,1989-06-22,320.48,322.34,320.2,322.32,176510000 +5901,SPX,1989-06-21,321.25,321.87,319.25,320.48,168830000 +5902,SPX,1989-06-20,321.89,322.78,321.03,321.25,167650000 +5903,SPX,1989-06-19,321.35,321.89,320.4,321.89,130720000 +5904,SPX,1989-06-16,319.96,321.36,318.69,321.35,244510000 +5905,SPX,1989-06-15,323.83,323.83,319.21,320.08,179480000 +5906,SPX,1989-06-14,323.91,324.89,322.8,323.83,170540000 +5907,SPX,1989-06-13,326.24,326.24,322.96,323.91,164870000 +5908,SPX,1989-06-12,326.69,326.69,323.73,326.24,151460000 +5909,SPX,1989-06-09,326.75,327.32,325.16,326.69,173240000 +5910,SPX,1989-06-08,326.95,327.37,325.92,326.75,212310000 +5911,SPX,1989-06-07,324.24,327.39,324.24,326.95,213710000 +5912,SPX,1989-06-06,322.03,324.48,321.27,324.24,187570000 +5913,SPX,1989-06-05,325.52,325.93,322.02,322.03,163420000 +5914,SPX,1989-06-02,321.97,325.63,321.97,325.52,229140000 +5915,SPX,1989-06-01,320.51,322.57,320.01,321.97,223160000 +5916,SPX,1989-05-31,319.05,321.3,318.68,320.52,162530000 +5917,SPX,1989-05-30,321.59,322.53,317.83,319.05,151780000 +5918,SPX,1989-05-26,319.17,321.59,319.14,321.59,143120000 +5919,SPX,1989-05-25,319.14,319.6,318.42,319.17,154470000 +5920,SPX,1989-05-24,318.32,319.14,317.58,319.14,178600000 +5921,SPX,1989-05-23,321.98,321.98,318.2,318.32,187690000 +5922,SPX,1989-05-22,321.24,323.06,320.45,321.98,185010000 +5923,SPX,1989-05-19,317.97,321.38,317.97,321.24,242410000 +5924,SPX,1989-05-18,317.48,318.52,316.54,317.97,177480000 +5925,SPX,1989-05-17,315.28,317.94,315.11,317.48,191210000 +5926,SPX,1989-05-16,316.16,316.16,314.99,315.28,173100000 +5927,SPX,1989-05-15,313.84,316.16,313.84,316.16,179350000 +5928,SPX,1989-05-12,306.95,313.84,306.95,313.84,221490000 +5929,SPX,1989-05-11,305.8,307.34,305.8,306.95,151620000 +5930,SPX,1989-05-10,305.19,306.25,304.85,305.8,146000000 +5931,SPX,1989-05-09,306.0,306.99,304.06,305.19,150090000 +5932,SPX,1989-05-08,307.61,307.61,304.74,306.0,135130000 +5933,SPX,1989-05-05,307.77,310.69,306.98,307.61,180810000 +5934,SPX,1989-05-04,308.16,308.4,307.32,307.77,153130000 +5935,SPX,1989-05-03,308.12,308.52,307.11,308.16,171690000 +5936,SPX,1989-05-02,309.13,310.45,308.12,308.12,172560000 +5937,SPX,1989-05-01,309.64,309.64,307.4,309.12,138050000 +5938,SPX,1989-04-28,309.58,309.65,308.48,309.64,158390000 +5939,SPX,1989-04-27,306.93,310.45,306.93,309.58,191170000 +5940,SPX,1989-04-26,306.78,307.3,306.07,306.93,146090000 +5941,SPX,1989-04-25,308.69,309.65,306.74,306.75,165430000 +5942,SPX,1989-04-24,309.61,309.61,307.83,308.69,142100000 +5943,SPX,1989-04-21,306.19,309.61,306.19,309.61,187310000 +5944,SPX,1989-04-20,307.15,307.96,304.53,306.19,175970000 +5945,SPX,1989-04-19,306.02,307.68,305.36,307.15,191510000 +5946,SPX,1989-04-18,301.72,306.25,301.72,306.02,208650000 +5947,SPX,1989-04-17,301.36,302.01,300.71,301.72,128540000 +5948,SPX,1989-04-14,296.4,301.38,296.4,301.36,169780000 +5949,SPX,1989-04-13,298.99,299.0,296.27,296.4,141590000 +5950,SPX,1989-04-12,298.49,299.81,298.49,298.99,165200000 +5951,SPX,1989-04-11,297.11,298.87,297.11,298.49,146830000 +5952,SPX,1989-04-10,297.16,297.94,296.85,297.11,123990000 +5953,SPX,1989-04-07,295.29,297.62,294.35,297.16,156950000 +5954,SPX,1989-04-06,296.22,296.24,294.52,295.29,146530000 +5955,SPX,1989-04-05,295.31,296.43,295.28,296.24,165880000 +5956,SPX,1989-04-04,296.4,296.4,294.72,295.31,160680000 +5957,SPX,1989-04-03,294.87,297.04,294.62,296.39,164660000 +5958,SPX,1989-03-31,292.52,294.96,292.52,294.87,170960000 +5959,SPX,1989-03-30,292.35,293.8,291.5,292.52,159950000 +5960,SPX,1989-03-29,291.59,292.75,291.42,292.35,144240000 +5961,SPX,1989-03-28,290.57,292.32,290.57,291.59,146420000 +5962,SPX,1989-03-27,288.98,290.57,288.07,290.57,112960000 +5963,SPX,1989-03-23,290.49,291.51,288.56,288.98,153750000 +5964,SPX,1989-03-22,291.33,291.46,289.9,290.49,146570000 +5965,SPX,1989-03-21,289.92,292.38,289.92,291.33,142010000 +5966,SPX,1989-03-20,292.69,292.69,288.56,289.92,151260000 +5967,SPX,1989-03-17,299.44,299.44,291.08,292.69,242900000 +5968,SPX,1989-03-16,296.67,299.99,296.66,299.44,196040000 +5969,SPX,1989-03-15,295.14,296.78,295.14,296.67,167070000 +5970,SPX,1989-03-14,295.32,296.29,294.63,295.14,139970000 +5971,SPX,1989-03-13,292.88,296.18,292.88,295.32,140460000 +5972,SPX,1989-03-10,293.93,293.93,291.6,292.88,146830000 +5973,SPX,1989-03-09,294.08,294.69,293.85,293.93,143160000 +5974,SPX,1989-03-08,293.87,295.62,293.51,294.08,167620000 +5975,SPX,1989-03-07,294.81,295.16,293.5,293.87,172500000 +5976,SPX,1989-03-06,291.2,294.81,291.18,294.81,168880000 +5977,SPX,1989-03-03,289.94,291.18,289.44,291.18,151790000 +5978,SPX,1989-03-02,287.11,290.32,287.11,289.95,161980000 +5979,SPX,1989-03-01,288.86,290.28,286.46,287.11,177210000 +5980,SPX,1989-02-28,287.82,289.42,287.63,288.86,147430000 +5981,SPX,1989-02-27,287.13,288.12,286.26,287.82,139900000 +5982,SPX,1989-02-24,292.05,292.05,287.13,287.13,160680000 +5983,SPX,1989-02-23,290.91,292.05,289.83,292.05,150370000 +5984,SPX,1989-02-22,295.98,295.98,290.76,290.91,163140000 +5985,SPX,1989-02-21,296.76,297.04,295.16,295.98,141950000 +5986,SPX,1989-02-17,294.81,297.12,294.69,296.76,159520000 +5987,SPX,1989-02-16,294.24,295.15,294.22,294.81,177450000 +5988,SPX,1989-02-15,291.81,294.42,291.49,294.24,154220000 +5989,SPX,1989-02-14,292.54,294.37,291.41,291.81,150610000 +5990,SPX,1989-02-13,292.02,293.07,290.88,292.54,143520000 +5991,SPX,1989-02-10,296.06,296.06,291.96,292.02,173560000 +5992,SPX,1989-02-09,298.65,298.79,295.16,296.06,224220000 +5993,SPX,1989-02-08,299.62,300.57,298.41,298.65,189420000 +5994,SPX,1989-02-07,296.04,300.34,295.78,299.63,217260000 +5995,SPX,1989-02-06,296.97,296.99,294.96,296.04,150980000 +5996,SPX,1989-02-03,296.84,297.66,296.15,296.97,172980000 +5997,SPX,1989-02-02,297.09,297.92,295.81,296.84,183430000 +5998,SPX,1989-02-01,297.47,298.33,296.22,297.09,215640000 +5999,SPX,1989-01-31,294.99,297.51,293.57,297.47,194050000 +6000,SPX,1989-01-30,293.82,295.13,293.54,294.99,167830000 +6001,SPX,1989-01-27,291.69,296.08,291.69,293.82,254870000 +6002,SPX,1989-01-26,289.14,292.62,288.13,291.69,212250000 +6003,SPX,1989-01-25,288.49,289.15,287.97,289.14,183610000 +6004,SPX,1989-01-24,284.5,288.49,284.5,288.49,189620000 +6005,SPX,1989-01-23,287.85,287.98,284.5,284.5,141640000 +6006,SPX,1989-01-20,286.9,287.04,285.75,286.63,166120000 +6007,SPX,1989-01-19,286.53,287.9,286.14,286.91,192030000 +6008,SPX,1989-01-18,283.55,286.87,282.65,286.53,187450000 +6009,SPX,1989-01-17,284.14,284.14,283.06,283.55,143930000 +6010,SPX,1989-01-16,283.87,284.88,283.63,284.14,117380000 +6011,SPX,1989-01-13,283.17,284.12,282.71,283.87,132320000 +6012,SPX,1989-01-12,282.01,284.63,282.01,283.17,183000000 +6013,SPX,1989-01-11,280.38,282.01,280.21,282.01,148950000 +6014,SPX,1989-01-10,280.98,281.58,279.44,280.38,140420000 +6015,SPX,1989-01-09,280.67,281.89,280.32,280.98,163180000 +6016,SPX,1989-01-06,280.01,282.06,280.01,280.67,161330000 +6017,SPX,1989-01-05,279.43,281.51,279.43,280.01,174040000 +6018,SPX,1989-01-04,275.31,279.75,275.31,279.43,149700000 +6019,SPX,1989-01-03,277.72,277.72,273.81,275.31,128500000 +6020,SPX,1988-12-30,279.39,279.78,277.72,277.72,127210000 +6021,SPX,1988-12-29,277.08,279.42,277.08,279.4,131290000 +6022,SPX,1988-12-28,276.83,277.55,276.17,277.08,110630000 +6023,SPX,1988-12-27,277.87,278.09,276.74,276.83,87490000 +6024,SPX,1988-12-23,276.87,277.99,276.87,277.87,81760000 +6025,SPX,1988-12-22,277.38,277.89,276.86,276.87,150510000 +6026,SPX,1988-12-21,277.47,277.83,276.3,277.38,147250000 +6027,SPX,1988-12-20,278.91,280.45,277.47,277.47,161090000 +6028,SPX,1988-12-19,276.29,279.31,275.61,278.91,162250000 +6029,SPX,1988-12-16,274.28,276.29,274.28,276.29,196480000 +6030,SPX,1988-12-15,275.32,275.62,274.01,274.28,136820000 +6031,SPX,1988-12-14,276.31,276.31,274.58,275.31,132350000 +6032,SPX,1988-12-13,276.52,276.52,274.58,276.31,132340000 +6033,SPX,1988-12-12,277.03,278.82,276.52,276.52,124160000 +6034,SPX,1988-12-09,276.57,277.82,276.34,277.03,133770000 +6035,SPX,1988-12-08,278.13,278.13,276.55,276.59,124150000 +6036,SPX,1988-12-07,277.59,279.01,277.34,278.13,148360000 +6037,SPX,1988-12-06,274.93,277.89,274.62,277.59,158340000 +6038,SPX,1988-12-05,274.93,275.62,271.81,274.93,144660000 +6039,SPX,1988-12-02,272.49,272.49,270.47,271.81,124610000 +6040,SPX,1988-12-01,273.68,273.7,272.27,272.49,129380000 +6041,SPX,1988-11-30,270.91,274.36,270.9,273.7,157810000 +6042,SPX,1988-11-29,268.6,271.31,268.13,270.91,127420000 +6043,SPX,1988-11-28,267.22,268.98,266.97,268.64,123480000 +6044,SPX,1988-11-25,268.99,269.0,266.47,267.23,72090000 +6045,SPX,1988-11-23,267.22,269.56,267.21,269.0,112010000 +6046,SPX,1988-11-22,266.19,267.85,265.42,267.21,127000000 +6047,SPX,1988-11-21,266.35,266.47,263.41,266.22,120430000 +6048,SPX,1988-11-18,264.6,266.62,264.6,266.47,119320000 +6049,SPX,1988-11-17,264.61,265.63,263.45,264.6,141280000 +6050,SPX,1988-11-16,268.41,268.41,262.85,263.82,161710000 +6051,SPX,1988-11-15,267.73,268.75,267.72,268.34,115170000 +6052,SPX,1988-11-14,267.93,269.25,266.79,267.72,142900000 +6053,SPX,1988-11-11,273.65,273.69,267.92,267.92,135500000 +6054,SPX,1988-11-10,273.32,274.37,272.98,273.69,128920000 +6055,SPX,1988-11-09,275.14,275.15,272.15,273.33,153140000 +6056,SPX,1988-11-08,273.95,275.8,273.93,275.15,141660000 +6057,SPX,1988-11-07,276.3,276.31,273.62,273.93,133870000 +6058,SPX,1988-11-04,279.11,279.2,276.31,276.31,143580000 +6059,SPX,1988-11-03,279.04,280.37,279.04,279.2,152980000 +6060,SPX,1988-11-02,279.07,279.45,277.08,279.06,161300000 +6061,SPX,1988-11-01,278.97,279.57,278.01,279.06,151250000 +6062,SPX,1988-10-31,278.54,279.39,277.14,278.97,143460000 +6063,SPX,1988-10-28,277.29,279.48,277.28,278.53,146300000 +6064,SPX,1988-10-27,281.35,281.38,276.0,277.28,196540000 +6065,SPX,1988-10-26,282.37,282.52,280.54,281.38,181550000 +6066,SPX,1988-10-25,282.28,282.84,281.87,282.38,155190000 +6067,SPX,1988-10-24,283.63,283.95,282.28,282.28,170590000 +6068,SPX,1988-10-21,282.88,283.66,281.16,283.66,195410000 +6069,SPX,1988-10-20,276.97,282.88,276.93,282.88,189580000 +6070,SPX,1988-10-19,279.4,280.53,274.41,276.97,186350000 +6071,SPX,1988-10-18,276.43,279.39,276.41,279.38,162500000 +6072,SPX,1988-10-17,275.48,276.65,275.01,276.41,119290000 +6073,SPX,1988-10-14,275.27,277.01,274.08,275.5,160240000 +6074,SPX,1988-10-13,273.95,275.83,273.39,275.22,154530000 +6075,SPX,1988-10-12,277.91,277.93,273.05,273.98,154840000 +6076,SPX,1988-10-11,278.15,278.24,276.33,277.93,140900000 +6077,SPX,1988-10-10,278.06,278.69,277.1,278.24,124660000 +6078,SPX,1988-10-07,272.38,278.07,272.37,278.07,216390000 +6079,SPX,1988-10-06,271.87,272.39,271.3,272.39,153570000 +6080,SPX,1988-10-05,270.63,272.45,270.08,271.86,175130000 +6081,SPX,1988-10-04,271.37,271.79,270.34,270.62,157760000 +6082,SPX,1988-10-03,271.89,271.91,268.84,271.38,130380000 +6083,SPX,1988-09-30,272.55,274.87,271.66,271.91,175750000 +6084,SPX,1988-09-29,269.09,273.02,269.08,272.59,155790000 +6085,SPX,1988-09-28,268.22,269.08,267.77,269.08,113720000 +6086,SPX,1988-09-27,268.89,269.36,268.01,268.26,113010000 +6087,SPX,1988-09-26,269.77,269.8,268.61,268.88,116420000 +6088,SPX,1988-09-23,269.16,270.31,268.28,269.76,145100000 +6089,SPX,1988-09-22,270.19,270.58,268.26,269.18,150670000 +6090,SPX,1988-09-21,269.76,270.64,269.48,270.16,127400000 +6091,SPX,1988-09-20,268.83,270.07,268.5,269.73,142220000 +6092,SPX,1988-09-19,270.64,270.65,267.41,268.82,135770000 +6093,SPX,1988-09-16,268.13,270.81,267.33,270.65,211110000 +6094,SPX,1988-09-15,269.3,269.78,268.03,268.13,161210000 +6095,SPX,1988-09-14,267.5,269.47,267.41,269.31,177220000 +6096,SPX,1988-09-13,266.45,267.43,265.22,267.43,162490000 +6097,SPX,1988-09-12,266.85,267.64,266.22,266.47,114880000 +6098,SPX,1988-09-09,265.88,268.26,263.66,266.84,141540000 +6099,SPX,1988-09-08,265.87,266.54,264.88,265.88,149380000 +6100,SPX,1988-09-07,265.62,266.98,264.93,265.87,139590000 +6101,SPX,1988-09-06,264.42,265.94,264.4,265.59,122250000 +6102,SPX,1988-09-02,258.35,264.9,258.35,264.48,159840000 +6103,SPX,1988-09-01,261.52,261.52,256.98,258.35,144090000 +6104,SPX,1988-08-31,262.51,263.8,261.21,261.52,130480000 +6105,SPX,1988-08-30,262.33,263.18,261.53,262.51,108720000 +6106,SPX,1988-08-29,259.68,262.56,259.68,262.33,99280000 +6107,SPX,1988-08-26,259.18,260.15,258.87,259.68,89240000 +6108,SPX,1988-08-25,261.1,261.13,257.56,259.18,127640000 +6109,SPX,1988-08-24,257.16,261.13,257.09,261.13,127800000 +6110,SPX,1988-08-23,256.99,257.86,256.53,257.09,119540000 +6111,SPX,1988-08-22,260.24,260.71,256.94,256.98,122250000 +6112,SPX,1988-08-19,261.05,262.27,260.23,260.24,122370000 +6113,SPX,1988-08-18,260.76,262.76,260.75,261.03,139820000 +6114,SPX,1988-08-17,260.57,261.84,259.33,260.77,169500000 +6115,SPX,1988-08-16,258.68,262.61,257.5,260.56,162790000 +6116,SPX,1988-08-15,262.49,262.55,258.68,258.69,128560000 +6117,SPX,1988-08-12,262.7,262.94,261.37,262.55,176960000 +6118,SPX,1988-08-11,261.92,262.77,260.34,262.75,173000000 +6119,SPX,1988-08-10,266.43,266.49,261.03,261.9,200950000 +6120,SPX,1988-08-09,270.0,270.2,265.06,266.49,200710000 +6121,SPX,1988-08-08,271.13,272.47,269.93,269.98,148800000 +6122,SPX,1988-08-05,271.7,271.93,270.08,271.15,113400000 +6123,SPX,1988-08-04,273.0,274.2,271.77,271.93,157240000 +6124,SPX,1988-08-03,272.03,273.42,271.15,272.98,203590000 +6125,SPX,1988-08-02,272.19,273.68,270.37,272.06,166660000 +6126,SPX,1988-08-01,272.03,272.8,271.21,272.21,138170000 +6127,SPX,1988-07-29,266.04,272.02,266.02,272.02,192340000 +6128,SPX,1988-07-28,262.52,266.55,262.5,266.02,154570000 +6129,SPX,1988-07-27,265.18,265.83,262.48,262.5,135890000 +6130,SPX,1988-07-26,264.7,266.09,264.32,265.19,121960000 +6131,SPX,1988-07-25,263.49,265.17,263.03,264.68,215140000 +6132,SPX,1988-07-22,266.65,266.66,263.29,263.5,148880000 +6133,SPX,1988-07-21,269.99,270.0,266.66,266.66,149460000 +6134,SPX,1988-07-20,268.52,270.24,268.47,270.0,151990000 +6135,SPX,1988-07-19,270.49,271.21,267.01,268.47,144110000 +6136,SPX,1988-07-18,271.99,272.05,268.66,270.51,156210000 +6137,SPX,1988-07-15,270.23,272.06,269.53,272.05,199710000 +6138,SPX,1988-07-14,269.33,270.69,268.58,270.26,172410000 +6139,SPX,1988-07-13,267.87,269.46,266.12,269.32,218930000 +6140,SPX,1988-07-12,270.54,270.7,266.96,267.85,161650000 +6141,SPX,1988-07-11,270.03,271.64,270.02,270.55,123300000 +6142,SPX,1988-07-08,271.76,272.31,269.86,270.02,136070000 +6143,SPX,1988-07-07,272.0,272.05,269.31,271.78,156100000 +6144,SPX,1988-07-06,275.8,276.36,269.92,272.02,189630000 +6145,SPX,1988-07-05,271.78,275.81,270.51,275.81,171790000 +6146,SPX,1988-07-01,273.5,273.8,270.78,271.78,238330000 +6147,SPX,1988-06-30,271.0,273.51,270.97,273.5,227410000 +6148,SPX,1988-06-29,272.32,273.01,269.49,270.98,159590000 +6149,SPX,1988-06-28,269.07,272.8,269.06,272.31,152370000 +6150,SPX,1988-06-27,273.78,273.79,268.85,269.06,264410000 +6151,SPX,1988-06-24,274.81,275.19,273.53,273.78,179880000 +6152,SPX,1988-06-23,275.62,275.89,274.26,274.82,185770000 +6153,SPX,1988-06-22,271.69,276.88,271.67,275.66,217510000 +6154,SPX,1988-06-21,268.95,271.67,267.52,271.67,155060000 +6155,SPX,1988-06-20,270.67,270.68,268.59,268.94,116750000 +6156,SPX,1988-06-17,269.79,270.77,268.09,270.68,343920000 +6157,SPX,1988-06-16,274.44,274.45,268.76,269.77,161550000 +6158,SPX,1988-06-15,274.29,274.45,272.75,274.45,150260000 +6159,SPX,1988-06-14,271.58,276.14,271.44,274.3,227150000 +6160,SPX,1988-06-13,271.28,271.94,270.53,271.43,125310000 +6161,SPX,1988-06-10,270.22,273.21,270.2,271.26,155710000 +6162,SPX,1988-06-09,271.5,272.29,270.19,270.2,235160000 +6163,SPX,1988-06-08,265.32,272.01,265.17,271.52,310030000 +6164,SPX,1988-06-07,267.02,267.28,264.5,265.17,168710000 +6165,SPX,1988-06-06,266.46,267.05,264.97,267.05,152460000 +6166,SPX,1988-06-03,265.34,267.11,264.42,266.45,189600000 +6167,SPX,1988-06-02,266.65,266.71,264.12,265.33,193540000 +6168,SPX,1988-06-01,262.16,267.43,262.1,266.69,234560000 +6169,SPX,1988-05-31,253.44,262.16,253.42,262.16,247610000 +6170,SPX,1988-05-27,254.62,254.63,252.74,253.42,133590000 +6171,SPX,1988-05-26,253.75,254.98,253.52,254.63,164260000 +6172,SPX,1988-05-25,253.52,255.34,253.51,253.76,138310000 +6173,SPX,1988-05-24,250.84,253.51,250.83,253.51,139930000 +6174,SPX,1988-05-23,253.0,253.02,249.82,250.83,102640000 +6175,SPX,1988-05-20,252.61,253.7,251.79,253.02,120600000 +6176,SPX,1988-05-19,251.36,252.57,248.85,252.57,165160000 +6177,SPX,1988-05-18,255.4,255.67,250.73,251.35,209420000 +6178,SPX,1988-05-17,258.72,260.2,255.35,255.39,133850000 +6179,SPX,1988-05-16,256.75,258.71,256.28,258.71,155010000 +6180,SPX,1988-05-13,253.88,256.83,253.85,256.78,147240000 +6181,SPX,1988-05-12,253.32,254.87,253.31,253.85,143880000 +6182,SPX,1988-05-11,257.6,257.62,252.32,253.31,176720000 +6183,SPX,1988-05-10,256.53,258.3,255.93,257.62,131200000 +6184,SPX,1988-05-09,257.47,258.22,255.45,256.54,166320000 +6185,SPX,1988-05-06,258.8,260.31,257.03,257.48,129080000 +6186,SPX,1988-05-05,260.3,260.32,258.13,258.79,171840000 +6187,SPX,1988-05-04,263.05,263.23,260.31,260.32,141320000 +6188,SPX,1988-05-03,261.55,263.7,261.55,263.0,176920000 +6189,SPX,1988-05-02,261.36,261.56,259.99,261.56,136470000 +6190,SPX,1988-04-29,262.59,262.61,259.97,261.33,135620000 +6191,SPX,1988-04-28,263.79,263.8,262.22,262.61,128680000 +6192,SPX,1988-04-27,263.94,265.09,263.45,263.8,133810000 +6193,SPX,1988-04-26,262.45,265.06,262.18,263.93,152300000 +6194,SPX,1988-04-25,260.15,263.29,260.14,262.51,156950000 +6195,SPX,1988-04-22,256.45,261.16,256.42,260.14,152520000 +6196,SPX,1988-04-21,256.15,260.44,254.71,256.42,168440000 +6197,SPX,1988-04-20,257.91,258.54,256.12,256.13,147590000 +6198,SPX,1988-04-19,259.24,262.38,257.91,257.92,161910000 +6199,SPX,1988-04-18,259.75,259.81,258.03,259.21,144650000 +6200,SPX,1988-04-15,259.74,260.39,255.97,259.77,234160000 +6201,SPX,1988-04-14,271.55,271.57,259.37,259.75,211810000 +6202,SPX,1988-04-13,271.33,271.7,269.23,271.58,185120000 +6203,SPX,1988-04-12,269.88,272.05,269.66,271.37,146400000 +6204,SPX,1988-04-11,269.43,270.41,268.61,270.16,146370000 +6205,SPX,1988-04-08,266.15,270.22,266.11,269.43,169300000 +6206,SPX,1988-04-07,265.51,267.32,265.22,266.16,177840000 +6207,SPX,1988-04-06,258.52,265.5,258.22,265.49,189760000 +6208,SPX,1988-04-05,256.1,258.52,256.03,258.51,135290000 +6209,SPX,1988-04-04,258.89,259.06,255.68,256.09,182240000 +6210,SPX,1988-03-31,258.03,259.03,256.16,258.89,139870000 +6211,SPX,1988-03-30,260.06,261.59,257.92,258.07,151810000 +6212,SPX,1988-03-29,258.11,260.86,258.06,260.07,152690000 +6213,SPX,1988-03-28,258.5,258.51,256.07,258.06,142820000 +6214,SPX,1988-03-25,263.34,263.44,258.12,258.51,163170000 +6215,SPX,1988-03-24,268.91,268.91,262.48,263.35,184910000 +6216,SPX,1988-03-23,268.81,269.79,268.01,268.91,167370000 +6217,SPX,1988-03-22,268.73,269.61,267.9,268.84,142000000 +6218,SPX,1988-03-21,271.1,271.12,267.42,268.74,128830000 +6219,SPX,1988-03-18,271.22,272.64,269.76,271.12,245750000 +6220,SPX,1988-03-17,268.66,271.22,268.65,271.22,211920000 +6221,SPX,1988-03-16,266.11,268.68,264.81,268.65,153590000 +6222,SPX,1988-03-15,266.34,266.41,264.92,266.13,133170000 +6223,SPX,1988-03-14,264.93,266.55,264.52,266.37,131890000 +6224,SPX,1988-03-11,263.85,264.94,261.27,264.94,200020000 +6225,SPX,1988-03-10,269.07,269.35,263.8,263.84,197260000 +6226,SPX,1988-03-09,269.46,270.76,268.65,269.06,210900000 +6227,SPX,1988-03-08,267.38,270.06,267.38,269.43,237680000 +6228,SPX,1988-03-07,267.28,267.69,265.94,267.38,152980000 +6229,SPX,1988-03-04,267.87,268.4,264.72,267.3,201410000 +6230,SPX,1988-03-03,267.98,268.4,266.82,267.88,203310000 +6231,SPX,1988-03-02,267.23,268.75,267.0,267.98,199630000 +6232,SPX,1988-03-01,267.82,267.95,265.39,267.22,199990000 +6233,SPX,1988-02-29,262.46,267.82,262.46,267.82,236050000 +6234,SPX,1988-02-26,261.56,263.0,261.38,262.46,158060000 +6235,SPX,1988-02-25,264.39,267.75,261.05,261.58,213490000 +6236,SPX,1988-02-24,265.01,266.25,263.87,264.43,212730000 +6237,SPX,1988-02-23,265.62,266.12,263.11,265.02,192260000 +6238,SPX,1988-02-22,261.6,266.06,260.88,265.64,178930000 +6239,SPX,1988-02-19,257.9,261.61,257.62,261.61,180300000 +6240,SPX,1988-02-18,258.82,259.6,256.9,257.91,151430000 +6241,SPX,1988-02-17,259.94,261.47,257.83,259.21,176830000 +6242,SPX,1988-02-16,257.61,259.84,256.57,259.83,135380000 +6243,SPX,1988-02-12,255.95,258.86,255.85,257.63,177190000 +6244,SPX,1988-02-11,256.63,257.77,255.12,255.95,200760000 +6245,SPX,1988-02-10,251.74,256.92,251.72,256.66,187980000 +6246,SPX,1988-02-09,249.11,251.72,248.66,251.72,162350000 +6247,SPX,1988-02-08,250.95,250.96,247.82,249.1,168850000 +6248,SPX,1988-02-05,252.22,253.85,250.9,250.96,161310000 +6249,SPX,1988-02-04,252.2,253.03,250.34,252.21,186490000 +6250,SPX,1988-02-03,255.56,256.98,250.56,252.21,237270000 +6251,SPX,1988-02-02,255.05,256.08,252.8,255.57,164920000 +6252,SPX,1988-02-01,257.05,258.27,254.93,255.04,210660000 +6253,SPX,1988-01-29,253.31,257.07,252.7,257.07,211880000 +6254,SPX,1988-01-28,249.39,253.66,249.38,253.29,166430000 +6255,SPX,1988-01-27,249.58,253.02,248.5,249.38,176360000 +6256,SPX,1988-01-26,252.13,252.17,249.1,249.57,138380000 +6257,SPX,1988-01-25,246.53,252.87,246.5,252.17,275250000 +6258,SPX,1988-01-22,243.14,246.5,243.14,246.5,147050000 +6259,SPX,1988-01-21,242.65,244.25,240.17,243.14,158080000 +6260,SPX,1988-01-20,249.31,249.32,241.14,242.63,181660000 +6261,SPX,1988-01-19,251.84,253.33,248.75,249.32,153550000 +6262,SPX,1988-01-18,252.05,252.86,249.98,251.88,135100000 +6263,SPX,1988-01-15,246.02,253.65,245.88,252.05,197940000 +6264,SPX,1988-01-14,245.83,247.0,243.97,245.88,140570000 +6265,SPX,1988-01-13,245.41,249.25,241.41,245.81,154020000 +6266,SPX,1988-01-12,247.44,247.49,240.46,245.42,165730000 +6267,SPX,1988-01-11,243.38,247.51,241.07,247.49,158980000 +6268,SPX,1988-01-08,261.05,261.07,242.95,243.4,197300000 +6269,SPX,1988-01-07,258.87,261.32,256.18,261.07,175360000 +6270,SPX,1988-01-06,258.64,259.79,257.18,258.89,169730000 +6271,SPX,1988-01-05,255.95,261.78,255.95,258.63,209520000 +6272,SPX,1988-01-04,247.1,256.44,247.08,255.94,181810000 +6273,SPX,1987-12-31,247.84,247.86,245.22,247.08,170140000 +6274,SPX,1987-12-30,244.63,248.06,244.59,247.86,149230000 +6275,SPX,1987-12-29,245.58,245.88,244.28,244.59,111580000 +6276,SPX,1987-12-28,252.01,252.02,244.19,245.57,131220000 +6277,SPX,1987-12-24,253.13,253.16,251.68,252.03,108800000 +6278,SPX,1987-12-23,249.96,253.35,249.95,253.16,203110000 +6279,SPX,1987-12-22,249.56,249.97,247.01,249.95,192650000 +6280,SPX,1987-12-21,249.14,250.25,248.3,249.54,161790000 +6281,SPX,1987-12-18,243.01,249.18,243.01,249.16,276220000 +6282,SPX,1987-12-17,248.08,248.6,242.96,242.98,191780000 +6283,SPX,1987-12-16,242.81,248.11,242.8,248.08,193820000 +6284,SPX,1987-12-15,242.19,245.59,241.31,242.81,214970000 +6285,SPX,1987-12-14,235.3,242.34,235.04,242.19,187680000 +6286,SPX,1987-12-11,233.6,235.48,233.35,235.32,151680000 +6287,SPX,1987-12-10,238.89,240.05,233.4,233.57,188960000 +6288,SPX,1987-12-09,234.91,240.09,233.83,238.89,231430000 +6289,SPX,1987-12-08,228.77,234.92,228.69,234.91,227310000 +6290,SPX,1987-12-07,223.98,228.77,223.92,228.76,146660000 +6291,SPX,1987-12-04,225.2,225.77,221.24,223.92,184800000 +6292,SPX,1987-12-03,233.46,233.9,225.21,225.21,204160000 +6293,SPX,1987-12-02,232.01,234.56,230.31,233.45,148890000 +6294,SPX,1987-12-01,230.32,234.02,230.3,232.0,149870000 +6295,SPX,1987-11-30,240.27,240.34,225.75,230.3,268910000 +6296,SPX,1987-11-27,244.11,244.12,240.34,240.34,86360000 +6297,SPX,1987-11-25,246.42,246.54,244.08,244.1,139780000 +6298,SPX,1987-11-24,242.98,247.9,242.98,246.39,199520000 +6299,SPX,1987-11-23,242.0,242.99,240.5,242.99,143160000 +6300,SPX,1987-11-20,240.04,242.01,235.89,242.0,189170000 +6301,SPX,1987-11-19,245.54,245.55,239.7,240.05,157140000 +6302,SPX,1987-11-18,243.09,245.55,240.67,245.55,158270000 +6303,SPX,1987-11-17,246.73,246.76,240.81,243.04,148240000 +6304,SPX,1987-11-16,245.69,249.54,244.98,246.76,164340000 +6305,SPX,1987-11-13,248.54,249.42,245.64,245.64,174920000 +6306,SPX,1987-11-12,241.93,249.9,241.9,248.52,206280000 +6307,SPX,1987-11-11,239.01,243.86,239.0,241.9,147850000 +6308,SPX,1987-11-10,243.14,243.17,237.64,239.0,184310000 +6309,SPX,1987-11-09,250.41,250.41,243.01,243.17,160690000 +6310,SPX,1987-11-06,254.49,257.21,249.68,250.41,228290000 +6311,SPX,1987-11-05,248.93,256.09,247.72,254.48,226000000 +6312,SPX,1987-11-04,250.81,251.0,246.34,248.96,202500000 +6313,SPX,1987-11-03,255.75,255.75,242.78,250.82,227800000 +6314,SPX,1987-11-02,251.73,255.75,249.15,255.75,176000000 +6315,SPX,1987-10-30,244.77,254.04,244.77,251.79,303400000 +6316,SPX,1987-10-29,233.31,246.69,233.28,244.77,258100000 +6317,SPX,1987-10-28,233.19,238.58,226.26,233.28,279400000 +6318,SPX,1987-10-27,227.67,237.81,227.67,233.19,260200000 +6319,SPX,1987-10-26,248.2,248.22,227.26,227.67,308800000 +6320,SPX,1987-10-23,248.29,250.7,242.76,248.22,245600000 +6321,SPX,1987-10-22,258.24,258.38,242.99,248.25,392200000 +6322,SPX,1987-10-21,236.83,259.27,236.83,258.38,449600000 +6323,SPX,1987-10-20,225.06,245.62,216.46,236.83,608100000 +6324,SPX,1987-10-19,282.7,282.7,224.83,224.84,604300000 +6325,SPX,1987-10-16,298.08,298.92,281.52,282.7,338500000 +6326,SPX,1987-10-15,305.21,305.23,298.07,298.08,263200000 +6327,SPX,1987-10-14,314.52,314.52,304.78,305.23,207400000 +6328,SPX,1987-10-13,309.39,314.53,309.39,314.52,172900000 +6329,SPX,1987-10-12,311.07,311.07,306.76,309.39,141900000 +6330,SPX,1987-10-09,314.16,315.04,310.97,311.07,158300000 +6331,SPX,1987-10-08,318.54,319.34,312.02,314.16,198700000 +6332,SPX,1987-10-07,319.22,319.39,315.78,318.54,186300000 +6333,SPX,1987-10-06,328.08,328.08,319.17,319.22,175600000 +6334,SPX,1987-10-05,328.07,328.57,326.09,328.08,159700000 +6335,SPX,1987-10-02,327.33,328.94,327.22,328.07,189100000 +6336,SPX,1987-10-01,321.83,327.34,321.83,327.33,193200000 +6337,SPX,1987-09-30,321.69,322.53,320.16,321.83,183100000 +6338,SPX,1987-09-29,323.2,324.63,320.27,321.69,173500000 +6339,SPX,1987-09-28,320.16,325.33,320.16,323.2,188100000 +6340,SPX,1987-09-25,319.72,320.55,318.1,320.16,138000000 +6341,SPX,1987-09-24,321.09,322.01,319.12,319.72,162200000 +6342,SPX,1987-09-23,319.49,321.83,319.12,321.19,220300000 +6343,SPX,1987-09-22,310.54,319.51,308.69,319.5,209500000 +6344,SPX,1987-09-21,314.92,317.66,310.12,310.54,170100000 +6345,SPX,1987-09-18,314.98,316.99,314.86,314.86,188100000 +6346,SPX,1987-09-17,314.94,316.08,313.45,314.93,150700000 +6347,SPX,1987-09-16,317.75,319.5,314.61,314.86,195700000 +6348,SPX,1987-09-15,323.07,323.08,317.63,317.74,136200000 +6349,SPX,1987-09-14,322.02,323.81,320.4,323.08,154400000 +6350,SPX,1987-09-11,317.14,322.45,317.13,321.98,178000000 +6351,SPX,1987-09-10,313.92,317.59,313.92,317.13,179800000 +6352,SPX,1987-09-09,313.6,315.41,312.29,313.92,164900000 +6353,SPX,1987-09-08,316.68,316.7,308.56,313.56,242900000 +6354,SPX,1987-09-04,320.21,322.03,316.53,316.7,129100000 +6355,SPX,1987-09-03,321.47,324.29,317.39,320.21,165200000 +6356,SPX,1987-09-02,323.4,324.53,318.76,321.68,199900000 +6357,SPX,1987-09-01,329.81,332.18,322.83,323.4,193500000 +6358,SPX,1987-08-31,327.03,330.09,326.99,329.8,165800000 +6359,SPX,1987-08-28,331.37,331.38,327.03,327.04,156300000 +6360,SPX,1987-08-27,334.56,334.57,331.1,331.38,163600000 +6361,SPX,1987-08-26,336.77,337.39,334.46,334.57,196200000 +6362,SPX,1987-08-25,333.37,337.89,333.33,336.77,213500000 +6363,SPX,1987-08-24,335.89,335.9,331.92,333.33,149400000 +6364,SPX,1987-08-21,334.85,336.37,334.3,335.9,189600000 +6365,SPX,1987-08-20,331.49,335.19,329.83,334.84,196600000 +6366,SPX,1987-08-19,329.26,329.89,326.54,329.83,180900000 +6367,SPX,1987-08-18,334.1,334.11,326.43,329.25,198400000 +6368,SPX,1987-08-17,333.98,335.43,332.88,334.11,166100000 +6369,SPX,1987-08-14,334.63,336.08,332.63,333.99,196100000 +6370,SPX,1987-08-13,332.38,335.52,332.38,334.65,217100000 +6371,SPX,1987-08-12,333.32,334.57,331.06,332.39,235800000 +6372,SPX,1987-08-11,328.02,333.4,328.0,333.33,278100000 +6373,SPX,1987-08-10,322.98,328.0,322.95,328.0,187200000 +6374,SPX,1987-08-07,322.1,324.15,321.82,323.0,212700000 +6375,SPX,1987-08-06,318.49,322.09,317.5,322.09,192000000 +6376,SPX,1987-08-05,316.25,319.74,316.23,318.45,192700000 +6377,SPX,1987-08-04,317.59,318.25,314.51,316.23,166500000 +6378,SPX,1987-08-03,318.62,320.26,316.52,317.57,207800000 +6379,SPX,1987-07-31,318.05,318.85,317.56,318.66,181900000 +6380,SPX,1987-07-30,315.69,318.53,315.65,318.05,208000000 +6381,SPX,1987-07-29,312.34,315.65,311.73,315.65,196200000 +6382,SPX,1987-07-28,310.65,312.33,310.28,312.33,172600000 +6383,SPX,1987-07-27,309.3,310.7,308.61,310.65,152000000 +6384,SPX,1987-07-24,307.82,309.28,307.78,309.27,158400000 +6385,SPX,1987-07-23,308.5,309.63,306.1,307.81,163700000 +6386,SPX,1987-07-22,308.56,309.12,307.22,308.47,174700000 +6387,SPX,1987-07-21,311.36,312.41,307.51,308.55,186600000 +6388,SPX,1987-07-20,314.56,314.59,311.24,311.39,168100000 +6389,SPX,1987-07-17,312.71,314.59,312.38,314.59,210000000 +6390,SPX,1987-07-16,311.0,312.83,310.42,312.7,210900000 +6391,SPX,1987-07-15,310.67,312.08,309.07,310.42,202300000 +6392,SPX,1987-07-14,307.67,310.69,307.46,310.68,185900000 +6393,SPX,1987-07-13,308.41,308.41,305.49,307.63,152500000 +6394,SPX,1987-07-10,307.55,308.4,306.96,308.37,172100000 +6395,SPX,1987-07-09,308.3,309.56,307.42,307.52,195400000 +6396,SPX,1987-07-08,307.41,308.48,306.01,308.29,207500000 +6397,SPX,1987-07-07,304.91,308.63,304.73,307.4,200700000 +6398,SPX,1987-07-06,305.64,306.75,304.23,304.92,155000000 +6399,SPX,1987-07-02,302.96,306.34,302.94,305.63,154900000 +6400,SPX,1987-07-01,303.99,304.0,302.53,302.94,157000000 +6401,SPX,1987-06-30,307.89,308.0,303.01,304.0,165500000 +6402,SPX,1987-06-29,307.15,308.15,306.75,307.9,142500000 +6403,SPX,1987-06-26,308.94,308.96,306.36,307.16,150500000 +6404,SPX,1987-06-25,306.87,309.44,306.86,308.96,173500000 +6405,SPX,1987-06-24,308.44,308.91,306.32,306.86,153800000 +6406,SPX,1987-06-23,309.66,310.27,307.48,308.43,194200000 +6407,SPX,1987-06-22,306.98,310.2,306.97,309.65,178200000 +6408,SPX,1987-06-19,305.71,306.97,305.55,306.97,220500000 +6409,SPX,1987-06-18,304.78,306.13,303.38,305.69,168600000 +6410,SPX,1987-06-17,304.77,305.74,304.03,304.81,184700000 +6411,SPX,1987-06-16,303.12,304.86,302.6,304.76,157800000 +6412,SPX,1987-06-15,301.62,304.11,301.62,303.14,156900000 +6413,SPX,1987-06-12,298.77,302.26,298.73,301.62,175100000 +6414,SPX,1987-06-11,297.5,298.94,297.47,298.73,138900000 +6415,SPX,1987-06-10,297.28,300.81,295.66,297.47,197400000 +6416,SPX,1987-06-09,296.72,297.59,295.9,297.28,164200000 +6417,SPX,1987-06-08,293.46,297.03,291.55,296.72,136400000 +6418,SPX,1987-06-05,295.11,295.11,292.8,293.45,129100000 +6419,SPX,1987-06-04,293.46,295.09,292.76,295.09,140300000 +6420,SPX,1987-06-03,288.56,293.47,288.56,293.47,164200000 +6421,SPX,1987-06-02,289.82,290.94,286.93,288.46,153400000 +6422,SPX,1987-06-01,290.12,291.96,289.23,289.83,149300000 +6423,SPX,1987-05-29,290.77,292.87,289.7,290.1,153500000 +6424,SPX,1987-05-28,288.73,291.5,286.33,290.76,153800000 +6425,SPX,1987-05-27,289.07,290.78,288.19,288.73,171400000 +6426,SPX,1987-05-26,282.16,289.11,282.16,289.11,152500000 +6427,SPX,1987-05-22,280.17,283.33,280.17,282.16,135800000 +6428,SPX,1987-05-21,278.23,282.31,278.21,280.17,164800000 +6429,SPX,1987-05-20,279.62,280.89,277.01,278.21,206800000 +6430,SPX,1987-05-19,286.66,287.39,278.83,279.62,175400000 +6431,SPX,1987-05-18,287.43,287.43,282.57,286.65,174200000 +6432,SPX,1987-05-15,294.23,294.24,287.11,287.43,180800000 +6433,SPX,1987-05-14,293.98,295.1,292.95,294.24,152000000 +6434,SPX,1987-05-13,293.31,294.54,290.74,293.98,171000000 +6435,SPX,1987-05-12,291.57,293.3,290.18,293.3,155300000 +6436,SPX,1987-05-11,293.37,298.69,291.55,291.57,203700000 +6437,SPX,1987-05-08,294.73,296.18,291.73,293.37,161900000 +6438,SPX,1987-05-07,295.45,296.8,294.07,294.71,215200000 +6439,SPX,1987-05-06,295.35,296.19,293.6,295.47,196600000 +6440,SPX,1987-05-05,289.36,295.4,289.34,295.34,192300000 +6441,SPX,1987-05-04,288.02,289.99,286.39,289.36,140600000 +6442,SPX,1987-05-01,286.99,289.71,286.52,288.03,160100000 +6443,SPX,1987-04-30,284.58,290.08,284.57,288.36,183100000 +6444,SPX,1987-04-29,282.58,286.42,282.58,284.57,173600000 +6445,SPX,1987-04-28,281.83,285.95,281.83,282.51,180100000 +6446,SPX,1987-04-27,281.52,284.45,276.22,281.83,222700000 +6447,SPX,1987-04-24,286.81,286.82,281.18,281.52,178000000 +6448,SPX,1987-04-23,287.19,289.12,284.28,286.82,173900000 +6449,SPX,1987-04-22,293.05,293.46,286.98,287.19,185900000 +6450,SPX,1987-04-21,285.88,293.07,282.89,293.07,191300000 +6451,SPX,1987-04-20,286.91,288.36,284.55,286.09,139100000 +6452,SPX,1987-04-16,284.45,289.57,284.44,286.91,189600000 +6453,SPX,1987-04-15,279.17,285.14,279.16,284.44,198200000 +6454,SPX,1987-04-14,285.61,285.62,275.67,279.16,266500000 +6455,SPX,1987-04-13,292.48,293.36,285.62,285.62,181000000 +6456,SPX,1987-04-10,292.82,293.74,290.94,292.49,169500000 +6457,SPX,1987-04-09,297.25,297.71,291.5,292.86,180300000 +6458,SPX,1987-04-08,296.72,299.2,295.18,297.26,179800000 +6459,SPX,1987-04-07,301.94,303.65,296.67,296.69,186400000 +6460,SPX,1987-04-06,300.46,302.21,300.41,301.95,173700000 +6461,SPX,1987-04-03,293.64,301.3,292.3,300.41,213400000 +6462,SPX,1987-04-02,292.41,294.47,292.02,293.63,183000000 +6463,SPX,1987-04-01,291.59,292.38,288.34,292.38,182600000 +6464,SPX,1987-03-31,289.21,291.87,289.07,291.7,171800000 +6465,SPX,1987-03-30,296.1,296.13,286.69,289.2,208400000 +6466,SPX,1987-03-27,300.96,301.41,296.06,296.13,184400000 +6467,SPX,1987-03-26,300.39,302.72,300.38,300.93,196000000 +6468,SPX,1987-03-25,301.52,301.85,299.36,300.38,171300000 +6469,SPX,1987-03-24,301.17,301.92,300.14,301.64,189900000 +6470,SPX,1987-03-23,298.16,301.17,297.5,301.16,189100000 +6471,SPX,1987-03-20,294.08,298.17,294.08,298.17,234000000 +6472,SPX,1987-03-19,292.73,294.46,292.26,294.08,166100000 +6473,SPX,1987-03-18,292.49,294.58,290.87,292.78,198100000 +6474,SPX,1987-03-17,288.09,292.47,287.96,292.47,177300000 +6475,SPX,1987-03-16,289.88,289.89,286.64,288.23,134900000 +6476,SPX,1987-03-13,291.22,291.79,289.88,289.89,150900000 +6477,SPX,1987-03-12,290.33,291.91,289.66,291.22,174500000 +6478,SPX,1987-03-11,290.87,292.51,289.33,290.31,186900000 +6479,SPX,1987-03-10,288.3,290.87,287.89,290.86,174800000 +6480,SPX,1987-03-09,290.66,290.66,287.12,288.3,165400000 +6481,SPX,1987-03-06,290.52,290.67,288.77,290.66,181600000 +6482,SPX,1987-03-05,288.62,291.24,288.6,290.52,205400000 +6483,SPX,1987-03-04,284.12,288.62,284.12,288.62,198400000 +6484,SPX,1987-03-03,283.0,284.19,282.92,284.12,149200000 +6485,SPX,1987-03-02,284.17,284.83,282.3,283.0,156700000 +6486,SPX,1987-02-27,282.96,284.55,282.77,284.2,142800000 +6487,SPX,1987-02-26,284.0,284.4,280.73,282.96,165800000 +6488,SPX,1987-02-25,282.88,285.35,282.14,284.0,184100000 +6489,SPX,1987-02-24,282.38,283.33,281.45,282.88,151300000 +6490,SPX,1987-02-23,285.48,285.5,279.37,282.38,170500000 +6491,SPX,1987-02-20,285.57,285.98,284.31,285.48,175800000 +6492,SPX,1987-02-19,285.42,286.24,283.84,285.57,181500000 +6493,SPX,1987-02-18,285.49,287.55,282.97,285.42,218200000 +6494,SPX,1987-02-17,279.7,285.49,279.7,285.49,187800000 +6495,SPX,1987-02-13,275.62,280.91,275.01,279.7,184400000 +6496,SPX,1987-02-12,277.54,278.04,273.89,275.62,200400000 +6497,SPX,1987-02-11,275.07,277.71,274.71,277.54,172400000 +6498,SPX,1987-02-10,278.16,278.16,273.49,275.07,168300000 +6499,SPX,1987-02-09,280.04,280.04,277.24,278.16,143300000 +6500,SPX,1987-02-06,281.16,281.79,279.87,280.04,184100000 +6501,SPX,1987-02-05,279.64,282.26,278.66,281.16,256700000 +6502,SPX,1987-02-04,275.99,279.65,275.35,279.64,222400000 +6503,SPX,1987-02-03,276.45,277.83,275.84,275.99,198100000 +6504,SPX,1987-02-02,274.08,277.35,273.16,276.45,177400000 +6505,SPX,1987-01-30,274.24,274.24,271.38,274.08,163400000 +6506,SPX,1987-01-29,275.4,276.85,272.54,274.24,205300000 +6507,SPX,1987-01-28,273.75,275.71,273.03,275.4,195800000 +6508,SPX,1987-01-27,269.61,274.31,269.61,273.75,192300000 +6509,SPX,1987-01-26,270.1,270.4,267.73,269.61,138900000 +6510,SPX,1987-01-23,273.91,280.96,268.41,270.1,302400000 +6511,SPX,1987-01-22,267.84,274.05,267.32,273.91,188700000 +6512,SPX,1987-01-21,269.04,270.87,267.35,267.84,184200000 +6513,SPX,1987-01-20,269.34,271.03,267.65,269.04,224800000 +6514,SPX,1987-01-19,266.26,269.34,264.0,269.34,162800000 +6515,SPX,1987-01-16,265.46,267.24,264.31,266.28,218400000 +6516,SPX,1987-01-15,262.65,266.68,262.64,265.49,253100000 +6517,SPX,1987-01-14,259.95,262.72,259.62,262.64,214200000 +6518,SPX,1987-01-13,260.3,260.45,259.21,259.95,170900000 +6519,SPX,1987-01-12,258.72,261.36,257.92,260.3,184200000 +6520,SPX,1987-01-09,257.26,259.2,256.11,258.73,193000000 +6521,SPX,1987-01-08,255.36,257.28,254.97,257.28,194500000 +6522,SPX,1987-01-07,252.78,255.72,252.65,255.33,190900000 +6523,SPX,1987-01-06,252.2,253.99,252.14,252.78,189300000 +6524,SPX,1987-01-05,246.45,252.57,246.45,252.19,181900000 +6525,SPX,1987-01-02,242.17,246.45,242.17,246.45,91880000 +6526,SPX,1986-12-31,243.37,244.03,241.28,242.17,139200000 +6527,SPX,1986-12-30,244.66,244.67,243.04,243.37,126200000 +6528,SPX,1986-12-29,246.9,246.92,244.31,244.67,99800000 +6529,SPX,1986-12-26,246.75,247.09,246.73,246.92,48860000 +6530,SPX,1986-12-24,246.34,247.22,246.02,246.75,95410000 +6531,SPX,1986-12-23,248.75,248.75,245.85,246.34,188700000 +6532,SPX,1986-12-22,249.73,249.73,247.45,248.75,157600000 +6533,SPX,1986-12-19,246.79,249.96,245.89,249.73,244700000 +6534,SPX,1986-12-18,247.56,247.81,246.45,246.78,155400000 +6535,SPX,1986-12-17,250.01,250.04,247.19,247.56,148800000 +6536,SPX,1986-12-16,248.21,250.04,247.4,250.04,157000000 +6537,SPX,1986-12-15,247.31,248.23,244.92,248.21,148200000 +6538,SPX,1986-12-12,248.17,248.31,247.02,247.35,126600000 +6539,SPX,1986-12-11,250.97,250.98,247.15,248.17,136000000 +6540,SPX,1986-12-10,249.28,251.53,248.94,250.96,139700000 +6541,SPX,1986-12-09,251.16,251.27,249.25,249.28,128700000 +6542,SPX,1986-12-08,251.16,252.36,248.82,251.16,159000000 +6543,SPX,1986-12-05,253.05,253.89,250.71,251.17,139800000 +6544,SPX,1986-12-04,253.85,254.42,252.88,253.04,156900000 +6545,SPX,1986-12-03,254.0,254.87,253.24,253.85,200100000 +6546,SPX,1986-12-02,249.06,254.0,249.05,254.0,230400000 +6547,SPX,1986-12-01,249.22,249.22,245.72,249.05,133800000 +6548,SPX,1986-11-28,248.82,249.22,248.07,249.22,93530000 +6549,SPX,1986-11-26,248.14,248.9,247.73,248.77,152000000 +6550,SPX,1986-11-25,247.44,248.18,246.3,248.17,154600000 +6551,SPX,1986-11-24,245.86,248.0,245.21,247.45,150800000 +6552,SPX,1986-11-21,242.03,246.38,241.97,245.86,200700000 +6553,SPX,1986-11-20,237.66,242.05,237.66,242.05,158100000 +6554,SPX,1986-11-19,236.77,237.94,235.51,237.66,183300000 +6555,SPX,1986-11-18,243.2,243.23,236.65,236.78,185300000 +6556,SPX,1986-11-17,244.5,244.8,242.29,243.21,133300000 +6557,SPX,1986-11-14,243.01,244.51,241.96,244.5,172100000 +6558,SPX,1986-11-13,246.63,246.66,242.98,243.02,164000000 +6559,SPX,1986-11-12,247.06,247.67,245.68,246.64,162200000 +6560,SPX,1986-11-11,246.15,247.1,246.12,247.08,118500000 +6561,SPX,1986-11-10,245.75,246.22,244.68,246.13,120200000 +6562,SPX,1986-11-07,245.85,246.13,244.92,245.77,142300000 +6563,SPX,1986-11-06,246.54,246.9,244.3,245.87,165300000 +6564,SPX,1986-11-05,246.09,247.05,245.21,246.58,183200000 +6565,SPX,1986-11-04,245.8,246.43,244.42,246.2,163200000 +6566,SPX,1986-11-03,243.97,245.8,243.93,245.8,138200000 +6567,SPX,1986-10-31,243.7,244.51,242.95,243.98,147200000 +6568,SPX,1986-10-30,240.97,244.08,240.94,243.71,194200000 +6569,SPX,1986-10-29,239.23,241.0,238.98,240.94,164400000 +6570,SPX,1986-10-28,238.81,240.58,238.77,239.26,145900000 +6571,SPX,1986-10-27,238.22,238.77,236.72,238.77,133200000 +6572,SPX,1986-10-24,239.3,239.65,238.25,238.26,137500000 +6573,SPX,1986-10-23,236.28,239.76,236.26,239.28,150900000 +6574,SPX,1986-10-22,235.89,236.64,235.82,236.26,114000000 +6575,SPX,1986-10-21,236.03,236.49,234.95,235.88,110000000 +6576,SPX,1986-10-20,238.84,238.84,234.78,235.97,109000000 +6577,SPX,1986-10-17,239.5,239.53,237.71,238.84,124100000 +6578,SPX,1986-10-16,238.83,240.18,238.8,239.53,156900000 +6579,SPX,1986-10-15,235.36,239.03,235.27,238.8,144300000 +6580,SPX,1986-10-14,235.9,236.37,234.37,235.37,116800000 +6581,SPX,1986-10-13,235.52,235.91,235.02,235.91,54990000 +6582,SPX,1986-10-10,235.84,236.27,235.31,235.48,105100000 +6583,SPX,1986-10-09,236.67,238.2,235.72,235.85,153400000 +6584,SPX,1986-10-08,234.41,236.84,233.68,236.68,141700000 +6585,SPX,1986-10-07,234.74,235.18,233.46,234.41,125100000 +6586,SPX,1986-10-06,233.71,235.34,233.17,234.78,88250000 +6587,SPX,1986-10-03,233.92,236.16,232.79,233.71,128100000 +6588,SPX,1986-10-02,233.6,234.33,232.77,233.92,128100000 +6589,SPX,1986-10-01,231.32,234.62,231.32,233.6,143600000 +6590,SPX,1986-09-30,229.91,233.01,229.91,231.32,124900000 +6591,SPX,1986-09-29,232.23,232.23,228.08,229.91,115600000 +6592,SPX,1986-09-26,231.83,233.68,230.64,232.23,115300000 +6593,SPX,1986-09-25,231.83,236.28,230.67,231.83,134300000 +6594,SPX,1986-09-24,235.66,237.06,235.53,236.28,134600000 +6595,SPX,1986-09-23,234.96,235.88,234.5,235.67,132600000 +6596,SPX,1986-09-22,232.2,234.93,232.2,234.93,126100000 +6597,SPX,1986-09-19,232.3,232.31,230.69,232.21,153900000 +6598,SPX,1986-09-18,231.67,232.87,230.57,232.31,132200000 +6599,SPX,1986-09-17,231.73,233.81,231.38,231.68,141000000 +6600,SPX,1986-09-16,231.93,231.94,228.32,231.72,131200000 +6601,SPX,1986-09-15,230.67,232.82,229.44,231.94,155600000 +6602,SPX,1986-09-12,235.18,235.45,228.74,230.67,240500000 +6603,SPX,1986-09-11,247.06,247.06,234.67,235.18,237600000 +6604,SPX,1986-09-10,247.67,247.76,246.11,247.06,140300000 +6605,SPX,1986-09-09,248.14,250.21,246.94,247.67,137500000 +6606,SPX,1986-09-08,250.47,250.47,247.02,248.14,153300000 +6607,SPX,1986-09-05,253.83,254.13,250.33,250.47,180600000 +6608,SPX,1986-09-04,250.08,254.01,250.03,253.83,189400000 +6609,SPX,1986-09-03,248.52,250.08,247.59,250.08,154300000 +6610,SPX,1986-09-02,252.93,253.3,248.14,248.52,135500000 +6611,SPX,1986-08-29,252.84,254.07,251.73,252.93,125300000 +6612,SPX,1986-08-28,253.3,253.67,251.91,252.84,125100000 +6613,SPX,1986-08-27,252.84,254.24,252.66,253.3,143300000 +6614,SPX,1986-08-26,247.81,252.91,247.81,252.84,156600000 +6615,SPX,1986-08-25,250.19,250.26,247.76,247.81,104400000 +6616,SPX,1986-08-22,249.67,250.61,249.27,250.19,118100000 +6617,SPX,1986-08-21,249.77,250.45,249.11,249.67,135200000 +6618,SPX,1986-08-20,246.53,249.77,246.51,249.77,156600000 +6619,SPX,1986-08-19,247.38,247.42,245.82,246.51,109300000 +6620,SPX,1986-08-18,247.15,247.83,245.48,247.38,112800000 +6621,SPX,1986-08-15,246.25,247.15,245.7,247.15,123500000 +6622,SPX,1986-08-14,245.67,246.79,245.53,246.25,123800000 +6623,SPX,1986-08-13,243.34,246.51,243.06,245.67,156400000 +6624,SPX,1986-08-12,240.68,243.37,240.35,243.34,131700000 +6625,SPX,1986-08-11,236.88,241.2,236.87,240.68,125600000 +6626,SPX,1986-08-08,237.04,238.06,236.37,236.88,106300000 +6627,SPX,1986-08-07,236.84,238.02,236.31,237.04,122400000 +6628,SPX,1986-08-06,237.03,237.35,235.48,236.84,127500000 +6629,SPX,1986-08-05,235.99,238.31,235.97,237.03,153100000 +6630,SPX,1986-08-04,234.91,236.86,231.92,235.99,130000000 +6631,SPX,1986-08-01,236.12,236.89,234.59,234.91,114900000 +6632,SPX,1986-07-31,236.59,236.92,235.89,236.12,112700000 +6633,SPX,1986-07-30,234.57,237.38,233.07,236.59,146700000 +6634,SPX,1986-07-29,235.72,236.01,234.4,234.55,115700000 +6635,SPX,1986-07-28,240.2,240.25,235.23,236.01,128000000 +6636,SPX,1986-07-25,237.99,240.36,237.95,240.22,132000000 +6637,SPX,1986-07-24,238.69,239.05,237.32,237.95,134700000 +6638,SPX,1986-07-23,238.19,239.25,238.17,238.67,133300000 +6639,SPX,1986-07-22,236.24,238.42,235.92,238.18,138500000 +6640,SPX,1986-07-21,236.36,236.45,235.53,236.24,106300000 +6641,SPX,1986-07-18,236.07,238.22,233.94,236.36,149700000 +6642,SPX,1986-07-17,235.01,236.65,235.01,236.07,132400000 +6643,SPX,1986-07-16,233.66,236.19,233.66,235.01,160800000 +6644,SPX,1986-07-15,238.09,238.12,233.6,233.66,184000000 +6645,SPX,1986-07-14,242.22,242.22,238.04,238.11,123200000 +6646,SPX,1986-07-11,243.01,243.48,241.68,242.22,124500000 +6647,SPX,1986-07-10,242.82,243.44,239.66,243.01,146200000 +6648,SPX,1986-07-09,241.59,243.07,241.46,242.82,142900000 +6649,SPX,1986-07-08,244.05,244.06,239.07,241.59,174100000 +6650,SPX,1986-07-07,251.79,251.81,243.63,244.05,138200000 +6651,SPX,1986-07-03,252.7,252.94,251.23,251.79,108300000 +6652,SPX,1986-07-02,252.04,253.2,251.79,252.7,150000000 +6653,SPX,1986-07-01,250.67,252.04,250.53,252.04,147700000 +6654,SPX,1986-06-30,249.6,251.81,249.6,250.84,135100000 +6655,SPX,1986-06-27,248.74,249.74,248.74,249.6,123800000 +6656,SPX,1986-06-26,248.93,249.43,247.72,248.74,134100000 +6657,SPX,1986-06-25,247.03,250.13,247.03,248.93,161800000 +6658,SPX,1986-06-24,245.26,248.26,244.53,247.03,140600000 +6659,SPX,1986-06-23,247.58,247.58,244.45,245.26,123800000 +6660,SPX,1986-06-20,244.06,247.6,243.98,247.58,149100000 +6661,SPX,1986-06-19,244.99,245.8,244.05,244.06,129000000 +6662,SPX,1986-06-18,244.35,245.25,242.57,244.99,117000000 +6663,SPX,1986-06-17,246.13,246.26,243.6,244.35,123100000 +6664,SPX,1986-06-16,245.73,246.5,245.17,246.13,112100000 +6665,SPX,1986-06-13,241.71,245.91,241.71,245.73,141200000 +6666,SPX,1986-06-12,241.24,241.64,240.7,241.49,109100000 +6667,SPX,1986-06-11,239.58,241.13,239.21,241.13,127400000 +6668,SPX,1986-06-10,239.96,240.08,238.23,239.58,125000000 +6669,SPX,1986-06-09,245.67,245.67,239.68,239.96,123300000 +6670,SPX,1986-06-06,245.65,246.07,244.43,245.67,110900000 +6671,SPX,1986-06-05,243.94,245.66,243.41,245.65,110900000 +6672,SPX,1986-06-04,245.51,246.3,242.59,243.94,117000000 +6673,SPX,1986-06-03,245.04,245.51,243.67,245.51,114700000 +6674,SPX,1986-06-02,246.04,247.74,243.83,245.04,120600000 +6675,SPX,1986-05-30,247.98,249.19,246.43,247.35,151200000 +6676,SPX,1986-05-29,246.63,248.32,245.29,247.98,135700000 +6677,SPX,1986-05-28,244.75,247.4,244.75,246.63,159600000 +6678,SPX,1986-05-27,241.35,244.76,241.35,244.75,121200000 +6679,SPX,1986-05-23,240.12,242.16,240.12,241.35,130200000 +6680,SPX,1986-05-22,235.45,240.25,235.45,240.12,144900000 +6681,SPX,1986-05-21,236.11,236.83,235.45,235.45,117100000 +6682,SPX,1986-05-20,233.2,236.12,232.58,236.11,113000000 +6683,SPX,1986-05-19,232.76,233.54,232.41,233.2,85840000 +6684,SPX,1986-05-16,234.43,234.43,232.26,232.76,113500000 +6685,SPX,1986-05-15,237.54,237.54,233.93,234.43,131600000 +6686,SPX,1986-05-14,236.41,237.54,235.85,237.54,132100000 +6687,SPX,1986-05-13,237.58,237.87,236.02,236.41,119200000 +6688,SPX,1986-05-12,237.85,238.53,237.02,237.58,125400000 +6689,SPX,1986-05-09,237.13,238.01,235.85,237.85,137400000 +6690,SPX,1986-05-08,236.08,237.96,236.08,237.13,136000000 +6691,SPX,1986-05-07,236.56,237.24,233.98,236.08,129900000 +6692,SPX,1986-05-06,237.73,238.28,236.26,237.24,121200000 +6693,SPX,1986-05-05,234.79,237.73,234.79,237.73,102400000 +6694,SPX,1986-05-02,235.16,236.52,234.15,234.79,126300000 +6695,SPX,1986-05-01,235.52,236.01,234.21,235.16,146500000 +6696,SPX,1986-04-30,240.52,240.52,235.26,235.52,147500000 +6697,SPX,1986-04-29,243.08,243.57,239.23,240.51,148800000 +6698,SPX,1986-04-28,242.29,243.08,241.23,243.08,123900000 +6699,SPX,1986-04-25,242.02,242.8,240.91,242.29,142300000 +6700,SPX,1986-04-24,241.75,243.13,241.65,242.02,146600000 +6701,SPX,1986-04-23,242.42,242.42,240.08,241.75,149700000 +6702,SPX,1986-04-22,244.74,245.47,241.3,242.42,161500000 +6703,SPX,1986-04-21,242.38,244.78,241.88,244.74,136100000 +6704,SPX,1986-04-18,243.03,243.47,241.74,242.38,153600000 +6705,SPX,1986-04-17,242.22,243.36,241.89,243.03,161400000 +6706,SPX,1986-04-16,237.73,242.57,237.73,242.22,173800000 +6707,SPX,1986-04-15,237.28,238.09,236.64,237.73,123700000 +6708,SPX,1986-04-14,235.97,237.48,235.43,237.28,106700000 +6709,SPX,1986-04-11,236.44,237.85,235.13,235.97,139400000 +6710,SPX,1986-04-10,233.75,236.54,233.75,236.44,184800000 +6711,SPX,1986-04-09,233.52,235.57,232.13,233.75,156300000 +6712,SPX,1986-04-08,228.63,233.7,228.63,233.52,146300000 +6713,SPX,1986-04-07,228.69,228.83,226.3,228.63,129800000 +6714,SPX,1986-04-04,232.47,232.56,228.32,228.69,147300000 +6715,SPX,1986-04-03,235.71,236.42,232.07,232.47,148200000 +6716,SPX,1986-04-02,235.14,235.71,233.4,235.71,145300000 +6717,SPX,1986-04-01,238.9,239.1,234.57,235.14,167400000 +6718,SPX,1986-03-31,238.97,239.86,238.08,238.9,134400000 +6719,SPX,1986-03-27,237.3,240.11,237.3,238.97,178100000 +6720,SPX,1986-03-26,234.72,237.79,234.71,237.3,161500000 +6721,SPX,1986-03-25,235.33,235.33,233.62,234.72,139300000 +6722,SPX,1986-03-24,233.34,235.33,232.92,235.33,143800000 +6723,SPX,1986-03-21,236.54,237.35,233.29,233.34,199100000 +6724,SPX,1986-03-20,235.6,237.09,235.6,236.54,148000000 +6725,SPX,1986-03-19,235.78,236.52,235.13,235.6,150000000 +6726,SPX,1986-03-18,234.67,236.52,234.14,235.78,148000000 +6727,SPX,1986-03-17,236.55,236.55,233.69,234.67,137500000 +6728,SPX,1986-03-14,233.19,236.55,232.58,236.55,181900000 +6729,SPX,1986-03-13,232.54,233.89,231.27,233.19,171500000 +6730,SPX,1986-03-12,231.69,234.7,231.68,232.54,210300000 +6731,SPX,1986-03-11,226.58,231.81,226.58,231.69,187300000 +6732,SPX,1986-03-10,225.57,226.98,225.36,226.58,129900000 +6733,SPX,1986-03-07,225.13,226.33,224.44,225.57,163200000 +6734,SPX,1986-03-06,224.39,225.5,224.13,225.13,159000000 +6735,SPX,1986-03-05,224.14,224.37,222.18,224.34,154600000 +6736,SPX,1986-03-04,225.42,227.33,223.94,224.38,174500000 +6737,SPX,1986-03-03,226.92,226.92,224.41,225.42,142700000 +6738,SPX,1986-02-28,226.77,227.92,225.42,226.92,191700000 +6739,SPX,1986-02-27,224.04,226.88,223.41,226.77,181700000 +6740,SPX,1986-02-26,223.72,224.59,223.15,224.04,158000000 +6741,SPX,1986-02-25,224.34,224.4,222.63,223.79,148000000 +6742,SPX,1986-02-24,224.58,225.29,223.31,224.34,144700000 +6743,SPX,1986-02-21,222.22,224.62,222.22,224.62,177600000 +6744,SPX,1986-02-20,219.76,222.22,219.22,222.22,139700000 +6745,SPX,1986-02-19,222.45,222.96,219.73,219.76,152000000 +6746,SPX,1986-02-18,219.76,222.45,219.26,222.45,160200000 +6747,SPX,1986-02-14,217.4,219.76,217.22,219.76,155600000 +6748,SPX,1986-02-13,215.97,217.41,215.38,217.4,136500000 +6749,SPX,1986-02-12,215.92,216.28,215.13,215.97,136400000 +6750,SPX,1986-02-11,216.24,216.67,215.54,215.92,141300000 +6751,SPX,1986-02-10,214.56,216.24,214.47,216.24,129900000 +6752,SPX,1986-02-07,213.47,215.27,211.13,214.56,144400000 +6753,SPX,1986-02-06,212.96,214.51,212.6,213.47,146100000 +6754,SPX,1986-02-05,212.84,213.03,211.21,212.96,134300000 +6755,SPX,1986-02-04,213.96,214.57,210.82,212.79,175700000 +6756,SPX,1986-02-03,211.78,214.18,211.6,213.96,145300000 +6757,SPX,1986-01-31,209.33,212.42,209.19,211.78,143500000 +6758,SPX,1986-01-30,210.29,211.54,209.15,209.33,125300000 +6759,SPX,1986-01-29,209.81,212.36,209.81,210.29,193800000 +6760,SPX,1986-01-28,207.42,209.82,207.4,209.81,145700000 +6761,SPX,1986-01-27,206.43,207.69,206.43,207.39,122900000 +6762,SPX,1986-01-24,204.25,206.43,204.25,206.43,128900000 +6763,SPX,1986-01-23,203.49,204.43,202.6,204.25,130300000 +6764,SPX,1986-01-22,205.79,206.03,203.41,203.49,131200000 +6765,SPX,1986-01-21,207.53,207.78,205.05,205.79,128300000 +6766,SPX,1986-01-20,208.43,208.43,206.62,207.53,85340000 +6767,SPX,1986-01-17,209.17,209.4,207.59,208.43,132100000 +6768,SPX,1986-01-16,208.26,209.18,207.61,209.17,130500000 +6769,SPX,1986-01-15,206.64,208.27,206.64,208.26,122400000 +6770,SPX,1986-01-14,206.72,207.37,206.06,206.64,113900000 +6771,SPX,1986-01-13,205.96,206.83,205.52,206.72,108700000 +6772,SPX,1986-01-10,206.11,207.33,205.52,205.96,122800000 +6773,SPX,1986-01-09,207.97,207.97,204.51,206.11,176500000 +6774,SPX,1986-01-08,213.8,214.57,207.49,207.97,180300000 +6775,SPX,1986-01-07,210.65,213.8,210.65,213.8,153000000 +6776,SPX,1986-01-06,210.88,210.98,209.93,210.65,99610000 +6777,SPX,1986-01-03,209.59,210.88,209.51,210.88,105000000 +6778,SPX,1986-01-02,211.28,211.28,208.93,209.59,98960000 +6779,SPX,1985-12-31,210.68,211.61,210.68,211.28,112700000 +6780,SPX,1985-12-30,209.61,210.7,209.17,210.68,91970000 +6781,SPX,1985-12-27,207.65,209.62,207.65,209.61,81560000 +6782,SPX,1985-12-26,207.14,207.76,207.05,207.65,62050000 +6783,SPX,1985-12-24,208.57,208.57,206.44,207.14,78300000 +6784,SPX,1985-12-23,210.57,210.94,208.44,208.57,107900000 +6785,SPX,1985-12-20,210.02,211.77,210.02,210.94,170300000 +6786,SPX,1985-12-19,209.81,210.13,209.25,210.02,130200000 +6787,SPX,1985-12-18,210.65,211.23,209.24,209.81,137900000 +6788,SPX,1985-12-17,212.02,212.45,210.58,210.65,155200000 +6789,SPX,1985-12-16,209.94,213.08,209.91,212.02,176000000 +6790,SPX,1985-12-13,206.73,210.31,206.73,209.94,177900000 +6791,SPX,1985-12-12,206.31,207.65,205.83,206.73,170500000 +6792,SPX,1985-12-11,204.39,206.68,204.17,206.31,178500000 +6793,SPX,1985-12-10,204.25,205.16,203.68,204.39,156500000 +6794,SPX,1985-12-09,202.99,204.65,202.98,204.25,144000000 +6795,SPX,1985-12-06,203.88,203.88,202.45,202.99,125500000 +6796,SPX,1985-12-05,204.23,205.86,203.79,203.88,181000000 +6797,SPX,1985-12-04,200.86,204.23,200.86,204.23,153200000 +6798,SPX,1985-12-03,200.46,200.98,200.1,200.86,109700000 +6799,SPX,1985-12-02,202.17,202.19,200.2,200.46,103500000 +6800,SPX,1985-11-29,202.54,203.4,201.92,202.17,84060000 +6801,SPX,1985-11-27,200.67,202.65,200.67,202.54,143700000 +6802,SPX,1985-11-26,200.35,201.16,200.11,200.67,123100000 +6803,SPX,1985-11-25,201.52,201.52,200.08,200.35,91710000 +6804,SPX,1985-11-22,201.41,202.01,201.05,201.52,133800000 +6805,SPX,1985-11-21,198.99,201.43,198.99,201.41,150300000 +6806,SPX,1985-11-20,198.67,199.2,198.52,198.99,105100000 +6807,SPX,1985-11-19,198.71,199.52,198.01,198.67,126100000 +6808,SPX,1985-11-18,198.11,198.71,197.51,198.71,108400000 +6809,SPX,1985-11-15,199.06,199.58,197.9,198.11,130200000 +6810,SPX,1985-11-14,197.1,199.19,196.88,199.06,124900000 +6811,SPX,1985-11-13,198.08,198.11,196.91,197.1,109700000 +6812,SPX,1985-11-12,197.28,198.66,196.97,198.08,170800000 +6813,SPX,1985-11-11,193.72,197.29,193.7,197.28,126500000 +6814,SPX,1985-11-08,192.62,193.97,192.53,193.72,115000000 +6815,SPX,1985-11-07,192.78,192.96,192.16,192.62,119000000 +6816,SPX,1985-11-06,192.37,193.01,191.83,192.76,129500000 +6817,SPX,1985-11-05,191.25,192.43,190.99,192.37,119200000 +6818,SPX,1985-11-04,191.45,191.96,190.66,191.25,104900000 +6819,SPX,1985-11-01,189.82,191.53,189.37,191.53,129400000 +6820,SPX,1985-10-31,190.07,190.15,189.35,189.82,121500000 +6821,SPX,1985-10-30,189.23,190.09,189.14,190.07,120400000 +6822,SPX,1985-10-29,187.76,189.78,187.76,189.23,110600000 +6823,SPX,1985-10-28,187.52,187.76,186.93,187.76,97880000 +6824,SPX,1985-10-25,188.5,188.51,187.32,187.52,101800000 +6825,SPX,1985-10-24,189.09,189.45,188.41,188.5,123100000 +6826,SPX,1985-10-23,188.04,189.09,188.04,189.09,121700000 +6827,SPX,1985-10-22,186.96,188.56,186.96,188.04,111300000 +6828,SPX,1985-10-21,187.04,187.3,186.79,186.96,95680000 +6829,SPX,1985-10-18,187.66,188.11,186.89,187.04,107100000 +6830,SPX,1985-10-17,187.98,188.52,187.42,187.66,140500000 +6831,SPX,1985-10-16,186.08,187.98,186.08,187.98,117400000 +6832,SPX,1985-10-15,186.37,187.16,185.66,186.08,110400000 +6833,SPX,1985-10-14,184.31,186.37,184.28,186.37,78540000 +6834,SPX,1985-10-11,182.78,184.28,182.61,184.28,96370000 +6835,SPX,1985-10-10,182.52,182.79,182.05,182.78,90910000 +6836,SPX,1985-10-09,181.87,183.27,181.87,182.52,99140000 +6837,SPX,1985-10-08,181.87,182.3,181.16,181.87,97170000 +6838,SPX,1985-10-07,183.22,183.22,181.3,181.87,95550000 +6839,SPX,1985-10-04,184.36,184.36,182.65,183.22,101200000 +6840,SPX,1985-10-03,184.06,185.17,183.59,184.36,127500000 +6841,SPX,1985-10-02,185.07,185.94,184.06,184.06,147300000 +6842,SPX,1985-10-01,182.06,185.08,182.02,185.07,130200000 +6843,SPX,1985-09-30,181.3,182.08,181.22,182.08,103600000 +6844,SPX,1985-09-26,180.66,181.29,179.45,181.29,106100000 +6845,SPX,1985-09-25,182.62,182.62,180.62,180.66,92120000 +6846,SPX,1985-09-24,184.3,184.3,182.42,182.62,97870000 +6847,SPX,1985-09-23,182.05,184.65,182.05,184.3,104800000 +6848,SPX,1985-09-20,183.39,183.99,182.04,182.05,101400000 +6849,SPX,1985-09-19,181.71,183.4,181.71,183.39,100300000 +6850,SPX,1985-09-18,181.36,181.83,180.81,181.71,105700000 +6851,SPX,1985-09-17,182.88,182.88,180.78,181.36,111900000 +6852,SPX,1985-09-16,182.91,182.91,182.45,182.88,66700000 +6853,SPX,1985-09-13,183.69,184.19,182.05,182.91,111400000 +6854,SPX,1985-09-12,185.03,185.21,183.49,183.69,107100000 +6855,SPX,1985-09-11,186.9,186.9,184.79,185.03,100400000 +6856,SPX,1985-09-10,188.25,188.26,186.5,186.9,104700000 +6857,SPX,1985-09-09,188.24,188.8,187.9,188.25,89850000 +6858,SPX,1985-09-06,187.27,188.43,187.27,188.24,95040000 +6859,SPX,1985-09-05,187.37,187.52,186.89,187.27,94480000 +6860,SPX,1985-09-04,187.91,187.92,186.97,187.37,85510000 +6861,SPX,1985-09-03,188.63,188.63,187.38,187.91,81190000 +6862,SPX,1985-08-30,188.93,189.13,188.0,188.63,81620000 +6863,SPX,1985-08-29,188.73,188.94,188.38,188.93,85660000 +6864,SPX,1985-08-28,188.1,188.83,187.9,188.83,88530000 +6865,SPX,1985-08-27,187.31,188.1,187.31,188.1,82140000 +6866,SPX,1985-08-26,187.17,187.44,186.46,187.31,70290000 +6867,SPX,1985-08-23,187.22,187.35,186.59,187.17,75270000 +6868,SPX,1985-08-22,189.11,189.23,187.2,187.36,90600000 +6869,SPX,1985-08-21,188.08,189.16,188.08,189.16,94880000 +6870,SPX,1985-08-20,186.38,188.27,186.38,188.08,91230000 +6871,SPX,1985-08-19,186.1,186.82,186.1,186.38,67930000 +6872,SPX,1985-08-16,187.26,187.26,186.1,186.1,87910000 +6873,SPX,1985-08-15,187.41,187.74,186.62,187.26,86100000 +6874,SPX,1985-08-14,187.3,187.87,187.3,187.41,85780000 +6875,SPX,1985-08-13,187.63,188.15,186.51,187.3,80300000 +6876,SPX,1985-08-12,188.32,188.32,187.43,187.63,77340000 +6877,SPX,1985-08-09,188.95,189.05,188.11,188.32,81750000 +6878,SPX,1985-08-08,187.68,188.96,187.68,188.95,102900000 +6879,SPX,1985-08-07,187.93,187.93,187.39,187.68,100000000 +6880,SPX,1985-08-06,190.62,190.72,187.87,187.93,104000000 +6881,SPX,1985-08-05,191.48,191.48,189.95,190.62,79610000 +6882,SPX,1985-08-02,192.11,192.11,191.27,191.48,87860000 +6883,SPX,1985-08-01,190.92,192.17,190.91,192.11,121500000 +6884,SPX,1985-07-31,189.93,191.33,189.93,190.92,124200000 +6885,SPX,1985-07-30,189.62,190.05,189.3,189.93,102300000 +6886,SPX,1985-07-29,192.4,192.42,189.53,189.6,95960000 +6887,SPX,1985-07-26,192.06,192.78,191.58,192.4,107000000 +6888,SPX,1985-07-25,191.58,192.23,191.17,192.06,123300000 +6889,SPX,1985-07-24,192.55,192.55,190.66,191.58,128600000 +6890,SPX,1985-07-23,194.35,194.98,192.28,192.55,143600000 +6891,SPX,1985-07-22,195.13,195.13,193.58,194.35,93540000 +6892,SPX,1985-07-19,194.38,195.13,194.28,195.13,114800000 +6893,SPX,1985-07-18,195.65,195.65,194.34,194.38,131400000 +6894,SPX,1985-07-17,194.86,196.07,194.72,195.65,159900000 +6895,SPX,1985-07-16,192.72,194.72,192.72,194.72,132500000 +6896,SPX,1985-07-15,193.29,193.84,192.55,192.72,103900000 +6897,SPX,1985-07-12,192.94,193.32,192.64,193.29,120300000 +6898,SPX,1985-07-11,192.37,192.95,192.28,192.94,122800000 +6899,SPX,1985-07-10,191.05,192.37,190.99,192.37,108200000 +6900,SPX,1985-07-09,191.93,191.93,190.81,191.05,99060000 +6901,SPX,1985-07-08,192.47,192.52,191.26,191.93,83670000 +6902,SPX,1985-07-05,191.45,192.67,191.45,192.52,62450000 +6903,SPX,1985-07-03,192.01,192.08,191.37,191.45,98410000 +6904,SPX,1985-07-02,192.43,192.63,191.84,192.01,111100000 +6905,SPX,1985-07-01,191.85,192.43,191.17,192.43,96080000 +6906,SPX,1985-06-28,191.23,191.85,191.04,191.85,105200000 +6907,SPX,1985-06-27,190.06,191.36,190.06,191.23,106700000 +6908,SPX,1985-06-26,189.74,190.26,189.44,190.06,94130000 +6909,SPX,1985-06-25,189.15,190.96,189.15,189.74,115700000 +6910,SPX,1985-06-24,188.77,189.61,187.84,189.15,96040000 +6911,SPX,1985-06-21,186.73,189.66,186.43,189.61,125400000 +6912,SPX,1985-06-20,186.63,186.74,185.97,186.73,87500000 +6913,SPX,1985-06-19,187.34,187.98,186.63,186.63,108300000 +6914,SPX,1985-06-18,186.53,187.65,186.51,187.34,106900000 +6915,SPX,1985-06-17,187.1,187.1,185.98,186.53,82170000 +6916,SPX,1985-06-14,185.33,187.1,185.33,187.1,93090000 +6917,SPX,1985-06-13,187.61,187.61,185.03,185.33,107000000 +6918,SPX,1985-06-12,189.04,189.04,187.59,187.61,97700000 +6919,SPX,1985-06-11,189.51,189.61,188.78,189.04,102100000 +6920,SPX,1985-06-10,189.68,189.68,188.82,189.51,87940000 +6921,SPX,1985-06-07,191.06,191.29,189.55,189.68,99630000 +6922,SPX,1985-06-06,189.75,191.06,189.13,191.06,117200000 +6923,SPX,1985-06-05,190.04,191.02,190.04,190.16,143900000 +6924,SPX,1985-06-04,189.32,190.27,188.88,190.04,115400000 +6925,SPX,1985-06-03,189.55,190.36,188.93,189.32,125000000 +6926,SPX,1985-05-31,187.75,189.59,187.45,189.55,134100000 +6927,SPX,1985-05-30,187.68,188.04,187.09,187.75,108300000 +6928,SPX,1985-05-29,187.86,187.86,187.11,187.68,96540000 +6929,SPX,1985-05-28,188.29,188.94,187.38,187.86,90600000 +6930,SPX,1985-05-24,187.6,188.29,187.29,188.29,85970000 +6931,SPX,1985-05-23,188.56,188.56,187.45,187.6,101000000 +6932,SPX,1985-05-22,189.64,189.64,187.71,188.56,101400000 +6933,SPX,1985-05-21,189.72,189.81,188.78,189.64,130200000 +6934,SPX,1985-05-20,187.42,189.98,187.42,189.72,146300000 +6935,SPX,1985-05-17,185.66,187.94,185.47,187.42,124600000 +6936,SPX,1985-05-16,184.54,185.74,184.54,185.66,99420000 +6937,SPX,1985-05-15,183.87,185.43,183.86,184.54,106100000 +6938,SPX,1985-05-14,184.61,185.17,183.65,183.87,97360000 +6939,SPX,1985-05-13,184.28,184.61,184.19,184.61,85830000 +6940,SPX,1985-05-10,181.92,184.74,181.92,184.28,140300000 +6941,SPX,1985-05-09,180.62,181.97,180.62,181.92,111000000 +6942,SPX,1985-05-08,180.76,180.76,179.96,180.62,101300000 +6943,SPX,1985-05-07,179.99,181.09,179.87,180.76,100200000 +6944,SPX,1985-05-06,180.08,180.56,179.82,179.99,85650000 +6945,SPX,1985-05-03,179.01,180.3,179.01,180.08,94870000 +6946,SPX,1985-05-02,178.37,179.01,178.37,179.01,107700000 +6947,SPX,1985-05-01,179.83,180.04,178.35,178.37,101600000 +6948,SPX,1985-04-30,180.63,180.63,178.86,179.83,111800000 +6949,SPX,1985-04-29,182.18,182.34,180.62,180.63,88860000 +6950,SPX,1985-04-26,183.43,183.61,182.11,182.18,86570000 +6951,SPX,1985-04-25,182.26,183.43,182.12,183.43,108600000 +6952,SPX,1985-04-24,181.88,182.27,181.74,182.26,99600000 +6953,SPX,1985-04-23,180.7,181.97,180.34,181.88,108900000 +6954,SPX,1985-04-22,181.11,181.23,180.25,180.7,79930000 +6955,SPX,1985-04-19,180.84,181.25,180.42,181.11,81110000 +6956,SPX,1985-04-18,181.68,182.56,180.75,180.84,100600000 +6957,SPX,1985-04-17,181.2,181.91,181.14,181.68,96020000 +6958,SPX,1985-04-16,180.92,181.78,180.19,181.2,98480000 +6959,SPX,1985-04-15,180.54,181.15,180.45,180.92,80660000 +6960,SPX,1985-04-12,180.19,180.55,180.06,180.54,86220000 +6961,SPX,1985-04-11,179.42,180.91,179.42,180.19,108400000 +6962,SPX,1985-04-10,178.21,179.9,178.21,179.42,108200000 +6963,SPX,1985-04-09,178.03,178.67,177.97,178.21,83980000 +6964,SPX,1985-04-08,179.03,179.46,177.86,178.03,79960000 +6965,SPX,1985-04-04,179.11,179.13,178.29,179.03,86910000 +6966,SPX,1985-04-03,180.53,180.53,178.64,179.11,95480000 +6967,SPX,1985-04-02,181.27,181.86,180.28,180.53,101700000 +6968,SPX,1985-04-01,180.66,181.27,180.43,181.27,89900000 +6969,SPX,1985-03-29,179.54,180.66,179.54,180.66,101400000 +6970,SPX,1985-03-28,179.54,180.6,179.43,179.54,99780000 +6971,SPX,1985-03-27,178.43,179.8,178.43,179.54,101000000 +6972,SPX,1985-03-26,177.97,178.86,177.88,178.43,89930000 +6973,SPX,1985-03-25,179.04,179.04,177.85,177.97,74040000 +6974,SPX,1985-03-22,179.35,179.92,178.86,179.04,99250000 +6975,SPX,1985-03-21,179.08,180.22,178.89,179.35,95930000 +6976,SPX,1985-03-20,179.54,179.78,178.79,179.08,107500000 +6977,SPX,1985-03-19,176.88,179.56,176.87,179.54,119200000 +6978,SPX,1985-03-18,176.53,177.66,176.53,176.88,94020000 +6979,SPX,1985-03-15,177.84,178.41,176.53,176.53,105200000 +6980,SPX,1985-03-14,178.19,178.53,177.61,177.84,103400000 +6981,SPX,1985-03-13,179.66,179.96,178.02,178.19,101700000 +6982,SPX,1985-03-12,178.79,180.14,178.7,179.66,92840000 +6983,SPX,1985-03-11,179.1,179.46,178.15,178.79,84110000 +6984,SPX,1985-03-08,179.51,179.97,179.07,179.1,96390000 +6985,SPX,1985-03-07,180.65,180.65,179.44,179.51,112100000 +6986,SPX,1985-03-06,182.23,182.25,180.59,180.65,116900000 +6987,SPX,1985-03-05,182.06,182.65,181.42,182.23,116400000 +6988,SPX,1985-03-04,183.23,183.41,181.4,182.06,102100000 +6989,SPX,1985-03-01,181.18,183.89,181.16,183.23,139900000 +6990,SPX,1985-02-28,180.71,181.21,180.33,181.18,100700000 +6991,SPX,1985-02-27,181.17,181.87,180.5,180.71,107700000 +6992,SPX,1985-02-26,179.23,181.58,179.16,181.17,114200000 +6993,SPX,1985-02-25,179.36,179.36,178.13,179.23,89740000 +6994,SPX,1985-02-22,180.19,180.41,179.23,179.36,93680000 +6995,SPX,1985-02-21,181.18,181.18,180.02,180.19,104000000 +6996,SPX,1985-02-20,181.33,182.1,180.64,181.18,118200000 +6997,SPX,1985-02-19,181.6,181.61,180.95,181.33,90400000 +6998,SPX,1985-02-15,182.41,182.65,181.23,181.6,106500000 +6999,SPX,1985-02-14,183.35,183.95,182.39,182.41,139700000 +7000,SPX,1985-02-13,180.56,183.86,180.5,183.35,142500000 +7001,SPX,1985-02-12,180.51,180.75,179.45,180.56,111100000 +7002,SPX,1985-02-11,182.19,182.19,180.11,180.51,104000000 +7003,SPX,1985-02-08,181.82,182.39,181.67,182.19,116500000 +7004,SPX,1985-02-07,180.43,181.96,180.43,181.82,151700000 +7005,SPX,1985-02-06,180.61,181.5,180.32,180.43,141000000 +7006,SPX,1985-02-05,180.35,181.53,180.07,180.61,143900000 +7007,SPX,1985-02-04,178.63,180.35,177.75,180.35,113700000 +7008,SPX,1985-02-01,179.63,179.63,178.44,178.63,105400000 +7009,SPX,1985-01-31,179.39,179.83,178.56,179.63,132500000 +7010,SPX,1985-01-30,179.18,180.27,179.05,179.39,170000000 +7011,SPX,1985-01-29,177.4,179.19,176.58,179.18,115700000 +7012,SPX,1985-01-28,177.35,178.19,176.56,177.4,128400000 +7013,SPX,1985-01-25,176.71,177.75,176.54,177.35,122400000 +7014,SPX,1985-01-24,177.3,178.16,176.56,176.71,160700000 +7015,SPX,1985-01-23,175.48,177.3,175.15,177.3,144400000 +7016,SPX,1985-01-22,175.23,176.63,175.14,175.48,174800000 +7017,SPX,1985-01-21,171.32,175.45,171.31,175.23,146800000 +7018,SPX,1985-01-18,170.73,171.42,170.66,171.32,104700000 +7019,SPX,1985-01-17,171.19,171.34,170.22,170.73,113600000 +7020,SPX,1985-01-16,170.81,171.94,170.41,171.19,135500000 +7021,SPX,1985-01-15,170.51,171.82,170.4,170.81,155300000 +7022,SPX,1985-01-14,167.91,170.55,167.58,170.51,124900000 +7023,SPX,1985-01-11,168.31,168.72,167.58,167.91,107600000 +7024,SPX,1985-01-10,165.18,168.31,164.99,168.31,124700000 +7025,SPX,1985-01-09,163.99,165.57,163.99,165.18,99230000 +7026,SPX,1985-01-08,164.24,164.59,163.91,163.99,92110000 +7027,SPX,1985-01-07,163.68,164.71,163.68,164.24,86190000 +7028,SPX,1985-01-04,164.55,164.55,163.36,163.68,77480000 +7029,SPX,1985-01-03,165.37,166.11,164.38,164.57,88880000 +7030,SPX,1985-01-02,167.2,167.2,165.19,165.37,67820000 +7031,SPX,1984-12-31,166.26,167.34,166.06,167.24,80260000 +7032,SPX,1984-12-28,165.75,166.32,165.67,166.26,77070000 +7033,SPX,1984-12-27,166.47,166.5,165.62,165.75,70100000 +7034,SPX,1984-12-26,166.76,166.76,166.29,166.47,46700000 +7035,SPX,1984-12-24,165.51,166.93,165.5,166.76,55550000 +7036,SPX,1984-12-21,166.34,166.38,164.62,165.51,101200000 +7037,SPX,1984-12-20,167.16,167.58,166.29,166.38,93220000 +7038,SPX,1984-12-19,168.11,169.03,166.84,167.16,139600000 +7039,SPX,1984-12-18,163.61,168.11,163.61,168.11,169000000 +7040,SPX,1984-12-17,162.69,163.63,162.44,163.61,89490000 +7041,SPX,1984-12-14,161.81,163.53,161.63,162.69,95060000 +7042,SPX,1984-12-13,162.63,162.92,161.54,161.81,80850000 +7043,SPX,1984-12-12,163.07,163.18,162.55,162.63,78710000 +7044,SPX,1984-12-11,162.83,163.18,162.56,163.07,80240000 +7045,SPX,1984-12-10,162.26,163.32,161.54,162.83,81140000 +7046,SPX,1984-12-07,162.76,163.31,162.26,162.26,81000000 +7047,SPX,1984-12-06,162.1,163.11,161.76,162.76,96560000 +7048,SPX,1984-12-05,163.38,163.4,161.93,162.1,88700000 +7049,SPX,1984-12-04,162.82,163.91,162.82,163.38,81250000 +7050,SPX,1984-12-03,163.58,163.58,162.29,162.82,95300000 +7051,SPX,1984-11-30,163.91,163.91,162.99,163.58,77580000 +7052,SPX,1984-11-29,165.02,165.02,163.78,163.91,75860000 +7053,SPX,1984-11-28,166.29,166.9,164.97,165.02,86300000 +7054,SPX,1984-11-27,165.55,166.85,165.07,166.29,95470000 +7055,SPX,1984-11-26,166.92,166.92,165.37,165.55,76520000 +7056,SPX,1984-11-23,164.52,166.92,164.52,166.92,73910000 +7057,SPX,1984-11-21,164.18,164.68,163.29,164.51,81620000 +7058,SPX,1984-11-20,163.1,164.47,163.1,164.18,83240000 +7059,SPX,1984-11-19,164.1,164.34,163.03,163.09,69730000 +7060,SPX,1984-11-16,165.89,166.24,164.09,164.1,83140000 +7061,SPX,1984-11-15,165.99,166.49,165.61,165.89,81530000 +7062,SPX,1984-11-14,165.97,166.43,165.39,165.99,73940000 +7063,SPX,1984-11-13,167.36,167.38,165.79,165.97,69790000 +7064,SPX,1984-11-12,167.65,167.65,166.67,167.36,55610000 +7065,SPX,1984-11-09,168.68,169.46,167.44,167.6,83620000 +7066,SPX,1984-11-08,169.19,169.27,168.27,168.68,88580000 +7067,SPX,1984-11-07,170.41,170.41,168.44,169.17,110800000 +7068,SPX,1984-11-06,168.58,170.41,168.58,170.41,101200000 +7069,SPX,1984-11-05,167.42,168.65,167.33,168.58,84730000 +7070,SPX,1984-11-02,167.49,167.95,167.24,167.42,96810000 +7071,SPX,1984-11-01,166.09,167.83,166.09,167.49,107300000 +7072,SPX,1984-10-31,166.74,166.95,165.99,166.09,91890000 +7073,SPX,1984-10-30,164.78,167.33,164.78,166.84,95200000 +7074,SPX,1984-10-29,165.29,165.29,164.67,164.78,63200000 +7075,SPX,1984-10-26,166.31,166.31,164.93,165.29,83900000 +7076,SPX,1984-10-25,167.2,167.62,166.17,166.31,92760000 +7077,SPX,1984-10-24,167.09,167.54,166.82,167.2,91620000 +7078,SPX,1984-10-23,167.36,168.27,166.83,167.09,92260000 +7079,SPX,1984-10-22,167.96,168.36,167.26,167.36,81020000 +7080,SPX,1984-10-19,168.08,169.62,167.31,167.96,186900000 +7081,SPX,1984-10-18,164.14,168.1,163.8,168.1,149500000 +7082,SPX,1984-10-17,164.78,165.04,163.71,164.14,99740000 +7083,SPX,1984-10-16,165.78,165.78,164.66,164.78,82930000 +7084,SPX,1984-10-15,164.18,166.15,164.09,165.77,87590000 +7085,SPX,1984-10-12,162.78,164.47,162.78,164.18,92190000 +7086,SPX,1984-10-11,162.11,162.87,162.0,162.78,87020000 +7087,SPX,1984-10-10,161.67,162.12,160.02,162.11,94270000 +7088,SPX,1984-10-09,162.13,162.84,161.62,161.67,76840000 +7089,SPX,1984-10-08,162.68,162.68,161.8,162.13,46360000 +7090,SPX,1984-10-05,162.92,163.32,162.51,162.68,82950000 +7091,SPX,1984-10-04,162.44,163.22,162.44,162.92,76700000 +7092,SPX,1984-10-03,163.59,163.59,162.2,162.44,92400000 +7093,SPX,1984-10-02,164.62,165.24,163.55,163.59,89360000 +7094,SPX,1984-10-01,166.1,166.1,164.48,164.62,73630000 +7095,SPX,1984-09-28,166.96,166.96,165.77,166.1,78950000 +7096,SPX,1984-09-27,166.75,167.18,166.33,166.96,88880000 +7097,SPX,1984-09-26,165.62,167.2,165.61,166.28,100200000 +7098,SPX,1984-09-25,165.28,165.97,164.45,165.62,86250000 +7099,SPX,1984-09-24,165.67,166.12,164.98,165.28,76380000 +7100,SPX,1984-09-21,167.47,168.67,165.66,165.67,120600000 +7101,SPX,1984-09-20,166.94,167.47,166.7,167.47,92030000 +7102,SPX,1984-09-19,167.65,168.76,166.89,166.94,119900000 +7103,SPX,1984-09-18,168.87,168.87,167.64,167.65,107700000 +7104,SPX,1984-09-17,168.78,169.37,167.99,168.87,88790000 +7105,SPX,1984-09-14,167.94,169.65,167.94,168.78,137400000 +7106,SPX,1984-09-13,164.68,167.94,164.68,167.94,110500000 +7107,SPX,1984-09-12,164.45,164.81,164.14,164.68,77980000 +7108,SPX,1984-09-11,165.22,166.17,164.28,164.45,101300000 +7109,SPX,1984-09-10,164.37,165.05,163.06,164.26,74410000 +7110,SPX,1984-09-07,165.65,166.31,164.22,164.37,84110000 +7111,SPX,1984-09-06,164.29,165.95,164.29,165.65,91920000 +7112,SPX,1984-09-05,164.88,164.88,163.84,164.29,69250000 +7113,SPX,1984-09-04,166.68,166.68,164.73,164.88,62110000 +7114,SPX,1984-08-31,166.6,166.68,165.78,166.68,57460000 +7115,SPX,1984-08-30,167.1,167.19,166.55,166.6,70840000 +7116,SPX,1984-08-29,167.4,168.21,167.03,167.09,90660000 +7117,SPX,1984-08-28,166.44,167.43,166.21,167.4,70560000 +7118,SPX,1984-08-27,167.51,167.51,165.81,166.44,57660000 +7119,SPX,1984-08-24,167.12,167.52,167.12,167.51,69640000 +7120,SPX,1984-08-23,167.06,167.78,166.61,167.12,83130000 +7121,SPX,1984-08-22,167.83,168.8,166.92,167.06,116000000 +7122,SPX,1984-08-21,164.94,168.22,164.93,167.83,128100000 +7123,SPX,1984-08-20,164.14,164.94,163.76,164.94,75450000 +7124,SPX,1984-08-17,164.3,164.61,163.78,164.14,71500000 +7125,SPX,1984-08-16,162.8,164.42,162.75,163.77,93610000 +7126,SPX,1984-08-15,164.42,164.42,162.75,162.8,91880000 +7127,SPX,1984-08-14,165.43,166.09,164.28,164.42,81470000 +7128,SPX,1984-08-13,164.84,165.49,163.98,165.43,77960000 +7129,SPX,1984-08-10,165.54,168.59,165.24,165.42,171000000 +7130,SPX,1984-08-09,161.75,165.88,161.47,165.54,131100000 +7131,SPX,1984-08-08,162.71,163.87,161.75,161.75,121200000 +7132,SPX,1984-08-07,162.6,163.58,160.81,162.72,127900000 +7133,SPX,1984-08-06,162.35,165.27,162.09,162.6,203000000 +7134,SPX,1984-08-03,160.28,162.56,158.0,162.35,236500000 +7135,SPX,1984-08-02,154.08,157.99,154.08,157.99,172800000 +7136,SPX,1984-08-01,150.66,154.08,150.66,154.08,127500000 +7137,SPX,1984-07-31,150.19,150.77,149.65,150.66,86910000 +7138,SPX,1984-07-30,151.19,151.19,150.14,150.19,72330000 +7139,SPX,1984-07-27,150.08,151.38,149.99,151.19,101350000 +7140,SPX,1984-07-26,148.83,150.16,148.83,150.08,90410000 +7141,SPX,1984-07-25,147.82,149.3,147.26,148.83,90520000 +7142,SPX,1984-07-24,148.95,149.28,147.78,147.82,74370000 +7143,SPX,1984-07-23,149.55,149.55,147.85,148.95,77990000 +7144,SPX,1984-07-20,150.37,150.58,149.07,149.55,79090000 +7145,SPX,1984-07-19,151.4,151.4,150.27,150.37,85230000 +7146,SPX,1984-07-18,152.38,152.38,151.11,151.4,76640000 +7147,SPX,1984-07-17,151.6,152.6,151.26,152.38,82890000 +7148,SPX,1984-07-16,150.88,151.6,150.01,151.6,73420000 +7149,SPX,1984-07-13,150.03,151.16,150.03,150.88,75480000 +7150,SPX,1984-07-12,150.56,151.06,149.63,150.03,86050000 +7151,SPX,1984-07-11,152.89,152.89,150.55,150.56,89540000 +7152,SPX,1984-07-10,153.36,153.53,152.57,152.89,74010000 +7153,SPX,1984-07-09,152.24,153.53,151.44,153.36,74830000 +7154,SPX,1984-07-06,152.76,152.76,151.63,152.24,65850000 +7155,SPX,1984-07-05,153.7,153.87,152.71,152.76,66100000 +7156,SPX,1984-07-03,153.2,153.86,153.1,153.7,69960000 +7157,SPX,1984-07-02,153.16,153.22,152.44,153.2,69230000 +7158,SPX,1984-06-29,152.84,154.08,152.82,153.18,90770000 +7159,SPX,1984-06-28,151.64,153.07,151.62,152.84,77660000 +7160,SPX,1984-06-27,152.71,152.88,151.3,151.64,78400000 +7161,SPX,1984-06-26,153.97,153.97,152.47,152.71,82600000 +7162,SPX,1984-06-25,154.46,154.67,153.86,153.97,72850000 +7163,SPX,1984-06-22,154.51,154.92,153.89,154.46,98400000 +7164,SPX,1984-06-21,154.84,155.64,154.05,154.51,123380000 +7165,SPX,1984-06-20,151.89,154.84,150.96,154.84,99090000 +7166,SPX,1984-06-19,151.73,153.0,151.73,152.61,98000000 +7167,SPX,1984-06-18,149.03,151.92,148.53,151.73,94900000 +7168,SPX,1984-06-15,150.49,150.71,149.02,149.03,85460000 +7169,SPX,1984-06-14,152.12,152.14,150.31,150.39,79120000 +7170,SPX,1984-06-13,152.19,152.85,151.86,152.13,67510000 +7171,SPX,1984-06-12,153.06,153.07,151.61,152.19,84660000 +7172,SPX,1984-06-11,155.17,155.17,153.0,153.06,69050000 +7173,SPX,1984-06-08,154.92,155.4,154.57,155.17,67840000 +7174,SPX,1984-06-07,155.01,155.11,154.36,154.92,82120000 +7175,SPX,1984-06-06,153.65,155.03,153.38,155.01,83440000 +7176,SPX,1984-06-05,154.34,154.34,153.28,153.65,84840000 +7177,SPX,1984-06-04,153.24,155.1,153.24,154.34,96740000 +7178,SPX,1984-06-01,150.55,153.24,150.55,153.24,96040000 +7179,SPX,1984-05-31,150.35,150.69,149.76,150.55,81890000 +7180,SPX,1984-05-30,150.29,151.43,148.68,150.35,105660000 +7181,SPX,1984-05-29,151.62,151.86,149.95,150.29,69060000 +7182,SPX,1984-05-25,151.23,152.02,150.85,151.62,78190000 +7183,SPX,1984-05-24,153.15,153.15,150.8,151.23,99040000 +7184,SPX,1984-05-23,153.88,154.02,153.1,153.15,82690000 +7185,SPX,1984-05-22,154.73,154.73,152.99,153.88,88030000 +7186,SPX,1984-05-21,155.78,156.11,154.63,154.73,73380000 +7187,SPX,1984-05-18,156.57,156.77,155.24,155.78,81270000 +7188,SPX,1984-05-17,157.99,157.99,156.15,156.57,90310000 +7189,SPX,1984-05-16,158.0,158.41,157.83,157.99,89210000 +7190,SPX,1984-05-15,157.5,158.27,157.29,158.0,88250000 +7191,SPX,1984-05-14,158.49,158.49,157.2,157.5,64900000 +7192,SPX,1984-05-11,160.0,160.0,157.42,158.49,82780000 +7193,SPX,1984-05-10,160.11,160.45,159.61,160.0,101810000 +7194,SPX,1984-05-09,160.52,161.31,159.39,160.11,100590000 +7195,SPX,1984-05-08,159.47,160.52,159.14,160.52,81610000 +7196,SPX,1984-05-07,159.11,159.48,158.63,159.47,72760000 +7197,SPX,1984-05-04,161.2,161.2,158.93,159.11,98580000 +7198,SPX,1984-05-03,161.9,161.9,160.95,161.2,91910000 +7199,SPX,1984-05-02,161.68,162.11,161.41,161.9,107080000 +7200,SPX,1984-05-01,160.05,161.69,160.05,161.68,110550000 +7201,SPX,1984-04-30,159.89,160.43,159.3,160.05,72740000 +7202,SPX,1984-04-27,160.3,160.69,159.77,159.89,88530000 +7203,SPX,1984-04-26,158.65,160.5,158.65,160.3,98000000 +7204,SPX,1984-04-25,158.07,158.77,157.8,158.65,83520000 +7205,SPX,1984-04-24,156.8,158.38,156.61,158.07,87060000 +7206,SPX,1984-04-23,158.02,158.05,156.79,156.8,73080000 +7207,SPX,1984-04-19,157.9,158.02,157.1,158.02,75860000 +7208,SPX,1984-04-18,158.97,158.97,157.64,157.9,85040000 +7209,SPX,1984-04-17,158.32,159.59,158.32,158.97,98150000 +7210,SPX,1984-04-16,157.31,158.35,156.49,158.32,73870000 +7211,SPX,1984-04-13,157.73,158.87,157.13,157.31,99620000 +7212,SPX,1984-04-12,155.0,157.74,154.17,157.73,96330000 +7213,SPX,1984-04-11,155.93,156.31,154.9,155.0,80280000 +7214,SPX,1984-04-10,155.45,156.57,155.45,155.87,78990000 +7215,SPX,1984-04-09,155.48,155.86,154.71,155.45,71570000 +7216,SPX,1984-04-06,155.04,155.48,154.12,155.48,86620000 +7217,SPX,1984-04-05,157.54,158.1,154.96,155.04,101750000 +7218,SPX,1984-04-04,157.66,158.11,157.29,157.54,92860000 +7219,SPX,1984-04-03,157.99,158.27,157.17,157.66,87980000 +7220,SPX,1984-04-02,159.18,159.87,157.63,157.98,85680000 +7221,SPX,1984-03-30,159.52,159.52,158.92,159.18,71590000 +7222,SPX,1984-03-29,159.88,160.46,159.52,159.52,81470000 +7223,SPX,1984-03-28,157.3,159.9,157.3,159.88,104870000 +7224,SPX,1984-03-27,156.67,157.3,156.61,157.3,73670000 +7225,SPX,1984-03-26,156.86,157.18,156.31,156.67,69070000 +7226,SPX,1984-03-23,156.69,156.92,156.02,156.86,79760000 +7227,SPX,1984-03-22,158.66,158.67,156.61,156.69,87340000 +7228,SPX,1984-03-21,158.86,159.26,158.59,158.66,87170000 +7229,SPX,1984-03-20,157.78,159.17,157.78,158.86,86460000 +7230,SPX,1984-03-19,159.27,159.27,157.28,157.78,64060000 +7231,SPX,1984-03-16,157.41,160.45,157.41,159.27,118000000 +7232,SPX,1984-03-15,156.78,158.05,156.73,157.41,79520000 +7233,SPX,1984-03-14,156.78,157.17,156.22,156.77,77250000 +7234,SPX,1984-03-13,156.34,157.93,156.34,156.78,102600000 +7235,SPX,1984-03-12,154.35,156.35,154.35,156.34,84470000 +7236,SPX,1984-03-09,155.12,155.19,153.77,154.35,73170000 +7237,SPX,1984-03-08,154.57,155.8,154.35,155.19,80630000 +7238,SPX,1984-03-07,156.25,156.25,153.81,154.57,90080000 +7239,SPX,1984-03-06,157.89,158.37,156.21,156.25,83590000 +7240,SPX,1984-03-05,159.24,159.24,157.59,157.89,69870000 +7241,SPX,1984-03-02,158.19,159.9,158.19,159.24,108270000 +7242,SPX,1984-03-01,157.06,158.19,156.77,158.19,82010000 +7243,SPX,1984-02-29,156.82,158.27,156.41,157.06,92810000 +7244,SPX,1984-02-28,159.3,159.3,156.59,156.82,91010000 +7245,SPX,1984-02-27,157.51,159.58,157.08,159.3,99140000 +7246,SPX,1984-02-24,154.31,157.51,154.29,157.51,102620000 +7247,SPX,1984-02-23,154.02,154.45,152.13,154.29,100220000 +7248,SPX,1984-02-22,154.52,155.1,153.94,154.31,90080000 +7249,SPX,1984-02-21,155.71,155.74,154.47,154.64,71890000 +7250,SPX,1984-02-17,156.13,156.8,155.51,155.74,76600000 +7251,SPX,1984-02-16,155.94,156.44,155.44,156.13,81750000 +7252,SPX,1984-02-15,156.61,157.48,156.1,156.25,94870000 +7253,SPX,1984-02-14,154.95,156.61,154.95,156.61,91800000 +7254,SPX,1984-02-13,156.3,156.32,154.13,154.95,78460000 +7255,SPX,1984-02-10,155.42,156.52,155.42,156.3,92220000 +7256,SPX,1984-02-09,155.85,156.17,154.3,155.42,128190000 +7257,SPX,1984-02-08,158.74,159.07,155.67,155.85,96890000 +7258,SPX,1984-02-07,157.91,158.81,157.01,158.74,107640000 +7259,SPX,1984-02-06,160.91,160.91,158.02,158.08,109090000 +7260,SPX,1984-02-03,163.44,163.98,160.82,160.91,109100000 +7261,SPX,1984-02-02,162.74,163.36,162.24,163.36,111330000 +7262,SPX,1984-02-01,163.41,164.0,162.27,162.74,107100000 +7263,SPX,1984-01-31,162.87,163.6,162.03,163.41,113510000 +7264,SPX,1984-01-30,164.4,164.67,162.4,162.87,103120000 +7265,SPX,1984-01-27,164.24,164.33,163.07,163.94,103720000 +7266,SPX,1984-01-26,164.84,165.55,164.12,164.24,111100000 +7267,SPX,1984-01-25,165.94,167.12,164.74,164.84,113470000 +7268,SPX,1984-01-24,164.87,166.35,164.84,165.94,103050000 +7269,SPX,1984-01-23,166.21,166.21,164.83,164.87,82010000 +7270,SPX,1984-01-20,167.04,167.06,165.87,166.21,93360000 +7271,SPX,1984-01-19,167.55,167.65,166.67,167.04,98340000 +7272,SPX,1984-01-18,167.83,168.34,167.02,167.55,109010000 +7273,SPX,1984-01-17,167.18,167.84,167.01,167.83,92750000 +7274,SPX,1984-01-16,167.02,167.55,166.77,167.18,93790000 +7275,SPX,1984-01-13,167.75,168.59,166.64,167.02,101790000 +7276,SPX,1984-01-12,167.79,168.4,167.68,167.75,99410000 +7277,SPX,1984-01-11,167.95,168.07,167.27,167.8,98660000 +7278,SPX,1984-01-10,168.9,169.54,167.87,167.95,109570000 +7279,SPX,1984-01-09,169.18,169.46,168.48,168.9,107100000 +7280,SPX,1984-01-06,168.81,169.31,168.49,169.28,137590000 +7281,SPX,1984-01-05,166.78,169.1,166.78,168.81,159990000 +7282,SPX,1984-01-04,164.09,166.78,164.04,166.78,112980000 +7283,SPX,1984-01-03,164.93,164.93,163.98,164.04,71340000 +7284,SPX,1983-12-30,164.86,165.05,164.58,164.93,71840000 +7285,SPX,1983-12-29,165.33,165.84,164.83,164.86,86560000 +7286,SPX,1983-12-28,164.69,165.34,164.3,165.34,85660000 +7287,SPX,1983-12-27,163.22,164.76,163.22,164.76,63800000 +7288,SPX,1983-12-23,163.27,163.31,162.9,163.22,62710000 +7289,SPX,1983-12-22,163.56,164.18,163.17,163.53,106260000 +7290,SPX,1983-12-21,162.0,163.57,161.99,163.56,108080000 +7291,SPX,1983-12-20,162.33,162.8,161.64,162.0,83740000 +7292,SPX,1983-12-19,162.34,162.88,162.27,162.32,75180000 +7293,SPX,1983-12-16,161.69,162.39,161.58,162.39,81030000 +7294,SPX,1983-12-15,163.33,163.33,161.66,161.66,88300000 +7295,SPX,1983-12-14,164.93,164.93,163.25,163.33,85430000 +7296,SPX,1983-12-13,165.62,165.63,164.85,164.93,93500000 +7297,SPX,1983-12-12,165.13,165.62,164.99,165.62,77340000 +7298,SPX,1983-12-09,165.2,165.29,164.5,165.08,98280000 +7299,SPX,1983-12-08,165.91,166.01,164.86,165.2,96530000 +7300,SPX,1983-12-07,165.47,166.34,165.35,165.91,105670000 +7301,SPX,1983-12-06,165.77,165.93,165.34,165.47,89690000 +7302,SPX,1983-12-05,165.44,165.79,164.71,165.76,88330000 +7303,SPX,1983-12-02,166.49,166.7,165.25,165.44,93960000 +7304,SPX,1983-12-01,166.37,166.77,166.08,166.49,106970000 +7305,SPX,1983-11-30,167.91,168.07,166.33,166.4,120130000 +7306,SPX,1983-11-29,166.54,167.92,166.17,167.91,100460000 +7307,SPX,1983-11-28,167.2,167.22,166.21,166.54,78210000 +7308,SPX,1983-11-25,167.02,167.2,166.73,167.18,57820000 +7309,SPX,1983-11-23,166.88,167.21,166.26,166.96,108080000 +7310,SPX,1983-11-22,166.05,167.26,166.05,166.84,117550000 +7311,SPX,1983-11-21,165.04,166.05,165.0,166.05,97740000 +7312,SPX,1983-11-18,166.08,166.13,164.5,165.09,88280000 +7313,SPX,1983-11-17,166.08,166.49,165.51,166.13,80740000 +7314,SPX,1983-11-16,165.36,166.41,165.34,166.08,83380000 +7315,SPX,1983-11-15,166.58,166.59,165.28,165.36,77840000 +7316,SPX,1983-11-14,166.29,167.58,166.27,166.58,86880000 +7317,SPX,1983-11-11,164.41,166.3,164.34,166.29,74270000 +7318,SPX,1983-11-10,163.99,164.71,163.97,164.41,88730000 +7319,SPX,1983-11-09,161.74,163.97,161.74,163.97,83100000 +7320,SPX,1983-11-08,161.91,162.15,161.63,161.76,64900000 +7321,SPX,1983-11-07,162.42,162.56,161.84,161.91,69400000 +7322,SPX,1983-11-04,162.68,163.45,162.22,162.44,72080000 +7323,SPX,1983-11-03,164.84,164.85,163.42,163.45,85350000 +7324,SPX,1983-11-02,165.21,165.21,163.55,164.84,95210000 +7325,SPX,1983-11-01,163.55,163.66,162.37,163.66,84460000 +7326,SPX,1983-10-31,163.37,164.58,162.86,163.55,79460000 +7327,SPX,1983-10-28,164.89,165.19,163.23,163.37,81180000 +7328,SPX,1983-10-27,165.31,165.38,164.41,164.84,79570000 +7329,SPX,1983-10-26,166.49,166.65,165.36,165.38,79570000 +7330,SPX,1983-10-25,166.0,167.15,166.0,166.47,82530000 +7331,SPX,1983-10-24,165.85,165.99,163.85,165.99,85420000 +7332,SPX,1983-10-21,166.97,167.23,164.98,165.95,91640000 +7333,SPX,1983-10-20,166.77,167.35,166.44,166.98,86000000 +7334,SPX,1983-10-19,167.81,167.81,165.67,166.73,107790000 +7335,SPX,1983-10-18,170.41,170.41,167.67,167.81,91080000 +7336,SPX,1983-10-17,169.85,171.18,169.63,170.43,77730000 +7337,SPX,1983-10-14,169.88,169.99,169.18,169.86,71600000 +7338,SPX,1983-10-13,169.63,170.12,169.13,169.87,67750000 +7339,SPX,1983-10-12,170.34,170.84,169.34,169.62,75630000 +7340,SPX,1983-10-11,172.59,172.59,170.34,170.34,79510000 +7341,SPX,1983-10-10,170.77,172.65,170.05,172.65,67050000 +7342,SPX,1983-10-07,170.32,171.1,170.31,170.8,103630000 +7343,SPX,1983-10-06,167.76,170.28,167.76,170.28,118270000 +7344,SPX,1983-10-05,166.29,167.74,165.92,167.74,101710000 +7345,SPX,1983-10-04,165.81,166.8,165.81,166.27,90270000 +7346,SPX,1983-10-03,165.99,166.07,164.93,165.81,77230000 +7347,SPX,1983-09-30,167.23,167.23,165.63,166.07,70860000 +7348,SPX,1983-09-29,168.02,168.35,167.23,167.23,73730000 +7349,SPX,1983-09-28,168.42,168.53,167.52,168.0,75820000 +7350,SPX,1983-09-27,170.02,170.02,167.95,168.43,81100000 +7351,SPX,1983-09-26,169.53,170.41,169.16,170.07,86400000 +7352,SPX,1983-09-23,169.76,170.17,168.88,169.51,93180000 +7353,SPX,1983-09-22,168.4,169.78,168.22,169.76,97050000 +7354,SPX,1983-09-21,169.27,169.3,168.21,168.41,91280000 +7355,SPX,1983-09-20,167.64,169.38,167.64,169.24,103050000 +7356,SPX,1983-09-19,166.27,168.09,166.26,167.62,85630000 +7357,SPX,1983-09-16,164.42,166.57,164.39,166.25,75530000 +7358,SPX,1983-09-15,165.39,165.58,164.38,164.38,70420000 +7359,SPX,1983-09-14,164.8,165.42,164.63,165.35,73370000 +7360,SPX,1983-09-13,165.48,165.48,164.17,164.8,73970000 +7361,SPX,1983-09-12,166.95,169.2,165.27,165.48,114020000 +7362,SPX,1983-09-09,167.77,167.77,166.91,166.92,77990000 +7363,SPX,1983-09-08,167.96,168.14,167.12,167.77,79250000 +7364,SPX,1983-09-07,167.9,168.48,167.46,167.96,94240000 +7365,SPX,1983-09-06,165.2,167.9,165.03,167.89,87500000 +7366,SPX,1983-09-02,164.25,165.07,164.21,165.0,59300000 +7367,SPX,1983-09-01,164.4,164.66,163.95,164.23,76120000 +7368,SPX,1983-08-31,162.55,164.4,162.32,164.4,80800000 +7369,SPX,1983-08-30,162.25,163.13,162.11,162.58,62370000 +7370,SPX,1983-08-29,162.14,162.32,160.97,162.25,53030000 +7371,SPX,1983-08-26,160.85,162.16,160.25,162.14,61650000 +7372,SPX,1983-08-25,161.27,161.28,159.96,160.84,70140000 +7373,SPX,1983-08-24,162.77,162.77,161.2,161.25,72200000 +7374,SPX,1983-08-23,164.33,164.33,162.54,162.77,66800000 +7375,SPX,1983-08-22,164.18,165.64,163.77,164.34,76420000 +7376,SPX,1983-08-19,163.58,164.27,163.22,163.98,58950000 +7377,SPX,1983-08-18,165.29,165.91,163.55,163.55,82280000 +7378,SPX,1983-08-17,163.58,165.4,163.43,165.29,87800000 +7379,SPX,1983-08-16,163.74,163.84,162.72,163.41,71780000 +7380,SPX,1983-08-15,162.22,164.76,162.22,163.7,83200000 +7381,SPX,1983-08-12,161.55,162.6,161.55,162.16,71840000 +7382,SPX,1983-08-11,161.55,162.14,161.41,161.54,70630000 +7383,SPX,1983-08-10,160.11,161.77,159.47,161.54,82900000 +7384,SPX,1983-08-09,159.2,160.14,158.5,160.13,81420000 +7385,SPX,1983-08-08,161.73,161.73,159.18,159.18,71460000 +7386,SPX,1983-08-05,161.33,161.88,160.89,161.74,67850000 +7387,SPX,1983-08-04,163.28,163.42,159.63,161.33,100870000 +7388,SPX,1983-08-03,162.01,163.44,161.52,163.44,80370000 +7389,SPX,1983-08-02,162.06,163.04,161.97,162.01,74460000 +7390,SPX,1983-08-01,162.34,162.78,161.55,162.04,77210000 +7391,SPX,1983-07-29,165.03,165.03,161.5,162.56,95240000 +7392,SPX,1983-07-28,167.32,167.79,164.99,165.04,78410000 +7393,SPX,1983-07-27,170.68,170.72,167.49,167.59,99290000 +7394,SPX,1983-07-26,169.62,170.63,169.26,170.53,91280000 +7395,SPX,1983-07-25,167.67,169.74,167.63,169.53,73680000 +7396,SPX,1983-07-22,168.51,169.08,168.4,168.89,68850000 +7397,SPX,1983-07-21,169.29,169.8,168.33,169.06,101830000 +7398,SPX,1983-07-20,164.89,169.29,164.89,169.29,109310000 +7399,SPX,1983-07-19,163.95,165.18,163.95,164.82,74030000 +7400,SPX,1983-07-18,164.28,164.29,163.3,163.95,69110000 +7401,SPX,1983-07-15,166.01,166.04,164.03,164.29,63160000 +7402,SPX,1983-07-14,165.61,166.96,165.61,166.01,83500000 +7403,SPX,1983-07-13,165.0,165.68,164.77,165.46,68900000 +7404,SPX,1983-07-12,168.05,168.05,165.51,165.53,70220000 +7405,SPX,1983-07-11,167.09,168.11,167.09,168.11,61610000 +7406,SPX,1983-07-08,167.56,167.98,166.95,167.08,66520000 +7407,SPX,1983-07-07,168.48,169.15,167.08,167.56,97130000 +7408,SPX,1983-07-06,166.71,168.88,166.49,168.48,85670000 +7409,SPX,1983-07-05,166.55,168.8,165.8,166.6,67320000 +7410,SPX,1983-07-01,168.11,168.64,167.77,168.64,65110000 +7411,SPX,1983-06-30,167.64,167.64,167.64,167.64,76310000 +7412,SPX,1983-06-29,165.78,166.64,165.43,166.64,81580000 +7413,SPX,1983-06-28,168.45,168.81,165.67,165.68,82730000 +7414,SPX,1983-06-27,170.4,170.46,168.32,168.46,69360000 +7415,SPX,1983-06-24,170.57,170.69,170.03,170.41,80810000 +7416,SPX,1983-06-23,170.99,171.0,170.13,170.57,89590000 +7417,SPX,1983-06-22,170.53,171.6,170.42,170.99,110270000 +7418,SPX,1983-06-21,169.03,170.6,168.25,170.53,102880000 +7419,SPX,1983-06-20,169.13,170.1,168.59,169.02,84270000 +7420,SPX,1983-06-17,169.11,169.64,168.6,169.13,93630000 +7421,SPX,1983-06-16,167.11,169.38,167.11,169.14,124560000 +7422,SPX,1983-06-15,165.52,167.12,165.07,167.12,93410000 +7423,SPX,1983-06-14,164.87,165.93,164.87,165.53,97710000 +7424,SPX,1983-06-13,162.7,164.84,162.7,164.84,90700000 +7425,SPX,1983-06-10,161.86,162.76,161.86,162.68,78470000 +7426,SPX,1983-06-09,161.37,161.92,160.8,161.83,87440000 +7427,SPX,1983-06-08,162.78,162.78,161.35,161.36,96600000 +7428,SPX,1983-06-07,164.84,164.93,162.77,162.77,88550000 +7429,SPX,1983-06-06,164.43,165.09,163.75,164.83,87670000 +7430,SPX,1983-06-03,163.96,164.79,163.96,164.42,83110000 +7431,SPX,1983-06-02,162.56,164.0,162.56,163.98,89750000 +7432,SPX,1983-06-01,162.38,162.64,161.33,162.55,84460000 +7433,SPX,1983-05-31,164.44,164.44,162.12,162.39,73910000 +7434,SPX,1983-05-27,165.49,165.49,164.33,164.46,76290000 +7435,SPX,1983-05-26,166.22,166.39,165.27,165.48,94980000 +7436,SPX,1983-05-25,165.54,166.21,164.79,166.21,121050000 +7437,SPX,1983-05-24,163.45,165.59,163.45,165.54,109850000 +7438,SPX,1983-05-23,162.06,163.5,160.29,163.43,84960000 +7439,SPX,1983-05-20,161.97,162.14,161.25,162.14,73150000 +7440,SPX,1983-05-19,163.27,163.61,161.98,161.99,83260000 +7441,SPX,1983-05-18,163.73,165.18,163.16,163.27,99780000 +7442,SPX,1983-05-17,163.4,163.71,162.55,163.71,79510000 +7443,SPX,1983-05-16,164.9,164.9,162.33,163.4,76250000 +7444,SPX,1983-05-13,164.26,165.23,164.26,164.91,83110000 +7445,SPX,1983-05-12,164.98,165.35,163.82,164.25,84060000 +7446,SPX,1983-05-11,165.95,166.3,164.53,164.96,99820000 +7447,SPX,1983-05-10,165.82,166.4,165.74,165.95,104010000 +7448,SPX,1983-05-09,166.1,166.46,164.9,165.81,93670000 +7449,SPX,1983-05-06,164.3,166.99,164.3,166.1,128200000 +7450,SPX,1983-05-05,163.35,164.3,163.35,164.28,107860000 +7451,SPX,1983-05-04,162.38,163.64,162.38,163.31,101690000 +7452,SPX,1983-05-03,162.1,162.35,160.8,162.34,89550000 +7453,SPX,1983-05-02,164.41,164.42,161.99,162.11,88170000 +7454,SPX,1983-04-29,162.97,164.43,162.72,164.43,105750000 +7455,SPX,1983-04-28,161.44,162.96,161.44,162.95,94410000 +7456,SPX,1983-04-27,161.85,162.77,160.76,161.44,118140000 +7457,SPX,1983-04-26,158.81,161.81,158.07,161.81,91210000 +7458,SPX,1983-04-25,160.43,160.83,158.72,158.81,90150000 +7459,SPX,1983-04-22,160.04,160.76,160.02,160.42,92270000 +7460,SPX,1983-04-21,160.73,161.08,159.96,160.05,106170000 +7461,SPX,1983-04-20,158.71,160.83,158.71,160.71,110240000 +7462,SPX,1983-04-19,159.74,159.74,158.54,158.71,91210000 +7463,SPX,1983-04-18,158.75,159.75,158.41,159.74,88560000 +7464,SPX,1983-04-15,158.11,158.75,158.11,158.75,89590000 +7465,SPX,1983-04-14,156.8,158.12,156.55,158.12,90160000 +7466,SPX,1983-04-13,155.82,157.22,155.82,156.77,100520000 +7467,SPX,1983-04-12,155.15,155.82,154.78,155.82,79900000 +7468,SPX,1983-04-11,152.87,155.14,152.87,155.14,81440000 +7469,SPX,1983-04-08,151.77,152.85,151.39,152.85,67710000 +7470,SPX,1983-04-07,151.04,151.76,150.81,151.76,69480000 +7471,SPX,1983-04-06,151.9,151.9,150.17,151.04,77140000 +7472,SPX,1983-04-05,153.04,153.92,151.81,151.9,76810000 +7473,SPX,1983-04-04,152.92,153.02,152.23,153.02,66010000 +7474,SPX,1983-03-31,153.41,155.02,152.86,152.96,100570000 +7475,SPX,1983-03-30,151.6,153.39,151.6,153.39,75800000 +7476,SPX,1983-03-29,151.85,152.46,151.42,151.59,65300000 +7477,SPX,1983-03-28,152.67,152.67,151.56,151.85,58510000 +7478,SPX,1983-03-25,153.37,153.71,152.3,152.67,77330000 +7479,SPX,1983-03-24,152.82,153.78,152.82,153.37,92340000 +7480,SPX,1983-03-23,150.65,152.98,150.65,152.81,94980000 +7481,SPX,1983-03-22,151.21,151.59,150.6,150.66,79610000 +7482,SPX,1983-03-21,149.82,151.2,149.32,151.19,72160000 +7483,SPX,1983-03-18,149.59,150.29,149.56,149.9,75110000 +7484,SPX,1983-03-17,149.8,149.8,149.12,149.59,70290000 +7485,SPX,1983-03-16,151.36,151.62,149.78,149.81,83570000 +7486,SPX,1983-03-15,150.83,151.37,150.4,151.37,62410000 +7487,SPX,1983-03-14,151.28,151.3,150.24,150.83,61890000 +7488,SPX,1983-03-11,151.75,151.75,150.65,151.24,67240000 +7489,SPX,1983-03-10,152.87,154.01,151.75,151.8,95410000 +7490,SPX,1983-03-09,151.25,152.87,150.84,152.87,84250000 +7491,SPX,1983-03-08,153.63,153.63,151.26,151.26,79410000 +7492,SPX,1983-03-07,153.67,154.0,152.65,153.67,84020000 +7493,SPX,1983-03-04,153.47,153.67,152.53,153.67,90930000 +7494,SPX,1983-03-03,152.31,154.16,152.31,153.48,114440000 +7495,SPX,1983-03-02,150.91,152.63,150.91,152.3,112600000 +7496,SPX,1983-03-01,148.07,150.88,148.07,150.88,103750000 +7497,SPX,1983-02-28,149.74,149.74,147.81,148.06,83750000 +7498,SPX,1983-02-25,149.6,150.88,149.6,149.74,100970000 +7499,SPX,1983-02-24,146.8,149.67,146.8,149.6,113220000 +7500,SPX,1983-02-23,145.47,146.79,145.4,146.79,84100000 +7501,SPX,1983-02-22,148.01,148.11,145.42,145.48,84080000 +7502,SPX,1983-02-18,147.44,148.29,147.21,148.0,77420000 +7503,SPX,1983-02-17,147.43,147.57,143.84,147.44,74930000 +7504,SPX,1983-02-16,148.31,148.66,147.41,147.43,82100000 +7505,SPX,1983-02-15,148.94,149.41,148.13,148.3,89040000 +7506,SPX,1983-02-14,147.71,149.14,147.4,148.93,72640000 +7507,SPX,1983-02-11,147.51,148.81,147.18,147.65,86700000 +7508,SPX,1983-02-10,145.04,147.75,145.04,147.5,93510000 +7509,SPX,1983-02-09,145.7,145.83,144.09,145.0,84520000 +7510,SPX,1983-02-08,146.93,147.21,145.52,145.7,76580000 +7511,SPX,1983-02-07,146.14,147.42,146.14,146.93,86030000 +7512,SPX,1983-02-04,144.26,146.14,144.14,146.14,87000000 +7513,SPX,1983-02-03,143.25,144.43,143.25,144.26,78890000 +7514,SPX,1983-02-02,142.95,143.52,141.9,143.23,77220000 +7515,SPX,1983-02-01,145.29,145.29,142.96,142.96,82750000 +7516,SPX,1983-01-31,144.51,145.3,143.93,145.3,67140000 +7517,SPX,1983-01-28,144.31,145.47,144.25,144.51,89490000 +7518,SPX,1983-01-27,141.54,144.3,141.54,144.27,88120000 +7519,SPX,1983-01-26,141.77,142.16,141.16,141.54,73720000 +7520,SPX,1983-01-25,139.98,141.75,139.98,141.75,79740000 +7521,SPX,1983-01-24,143.84,143.84,139.1,139.97,90800000 +7522,SPX,1983-01-21,146.3,146.3,143.25,143.85,77110000 +7523,SPX,1983-01-20,145.29,146.62,145.29,146.29,82790000 +7524,SPX,1983-01-19,146.4,146.45,144.51,145.27,80900000 +7525,SPX,1983-01-18,146.71,146.74,145.52,146.4,78380000 +7526,SPX,1983-01-17,146.65,147.9,146.64,146.72,89210000 +7527,SPX,1983-01-14,145.72,147.12,145.72,146.65,86480000 +7528,SPX,1983-01-13,146.67,146.94,145.67,145.73,77030000 +7529,SPX,1983-01-12,145.76,148.36,145.76,146.69,109850000 +7530,SPX,1983-01-11,146.79,146.83,145.38,145.78,98250000 +7531,SPX,1983-01-10,145.19,147.25,144.58,146.78,101890000 +7532,SPX,1983-01-07,145.27,146.46,145.15,145.18,127290000 +7533,SPX,1983-01-06,142.01,145.77,142.01,145.27,129410000 +7534,SPX,1983-01-05,141.35,142.6,141.15,141.96,95390000 +7535,SPX,1983-01-04,138.33,141.36,138.08,141.36,75530000 +7536,SPX,1983-01-03,140.65,141.33,138.2,138.34,59080000 +7537,SPX,1982-12-31,140.34,140.78,140.27,140.64,42110000 +7538,SPX,1982-12-30,141.24,141.68,140.22,140.33,56380000 +7539,SPX,1982-12-29,140.77,141.73,140.68,141.24,54810000 +7540,SPX,1982-12-28,142.18,142.34,140.75,140.77,58610000 +7541,SPX,1982-12-27,139.73,142.32,139.72,142.17,64690000 +7542,SPX,1982-12-23,138.84,139.94,138.84,139.72,62880000 +7543,SPX,1982-12-22,138.63,139.69,138.6,138.83,83470000 +7544,SPX,1982-12-21,136.24,139.27,136.07,138.61,78010000 +7545,SPX,1982-12-20,137.49,137.84,136.19,136.25,62210000 +7546,SPX,1982-12-17,135.35,137.71,135.35,137.49,76010000 +7547,SPX,1982-12-16,135.22,135.78,134.79,135.3,73680000 +7548,SPX,1982-12-15,137.4,137.4,135.12,135.24,81030000 +7549,SPX,1982-12-14,139.99,142.5,137.34,137.4,98380000 +7550,SPX,1982-12-13,139.57,140.12,139.5,139.95,63140000 +7551,SPX,1982-12-10,139.99,141.15,139.35,139.57,86430000 +7552,SPX,1982-12-09,141.8,141.8,139.92,140.0,90320000 +7553,SPX,1982-12-08,142.71,143.58,141.82,141.82,97430000 +7554,SPX,1982-12-07,141.79,143.68,141.79,142.72,111620000 +7555,SPX,1982-12-06,138.7,141.77,138.01,141.77,83880000 +7556,SPX,1982-12-03,138.87,139.59,138.59,138.69,71540000 +7557,SPX,1982-12-02,138.72,139.63,138.66,138.82,77600000 +7558,SPX,1982-12-01,138.56,140.37,138.35,138.72,107850000 +7559,SPX,1982-11-30,134.2,138.53,134.19,138.53,93470000 +7560,SPX,1982-11-29,134.89,135.29,133.69,134.2,61080000 +7561,SPX,1982-11-26,133.89,134.88,133.89,134.88,38810000 +7562,SPX,1982-11-24,132.92,133.88,132.92,133.88,67220000 +7563,SPX,1982-11-23,134.21,134.28,132.89,132.93,72920000 +7564,SPX,1982-11-22,137.03,137.1,134.21,134.22,74960000 +7565,SPX,1982-11-19,138.35,138.93,137.0,137.02,70310000 +7566,SPX,1982-11-18,137.93,138.78,137.47,138.34,77620000 +7567,SPX,1982-11-17,135.47,137.93,135.47,137.93,84440000 +7568,SPX,1982-11-16,136.97,136.97,134.05,135.42,102910000 +7569,SPX,1982-11-15,139.54,139.54,137.0,137.03,78900000 +7570,SPX,1982-11-12,141.75,141.85,139.53,139.53,95080000 +7571,SPX,1982-11-11,141.15,141.75,139.88,141.75,78410000 +7572,SPX,1982-11-10,143.04,144.36,140.8,141.16,113240000 +7573,SPX,1982-11-09,140.48,143.16,140.46,143.02,111220000 +7574,SPX,1982-11-08,142.12,142.12,139.98,140.44,75240000 +7575,SPX,1982-11-05,141.85,142.43,141.32,142.16,96550000 +7576,SPX,1982-11-04,142.85,143.99,141.65,141.85,149350000 +7577,SPX,1982-11-03,137.53,142.88,137.53,142.87,137010000 +7578,SPX,1982-11-02,135.48,138.51,135.48,137.49,104770000 +7579,SPX,1982-11-01,133.72,136.03,133.22,135.47,73530000 +7580,SPX,1982-10-29,133.54,134.02,132.64,133.72,74830000 +7581,SPX,1982-10-28,135.28,135.42,133.59,133.59,73590000 +7582,SPX,1982-10-27,134.48,135.92,134.48,135.29,81670000 +7583,SPX,1982-10-26,133.29,134.48,131.5,134.48,102080000 +7584,SPX,1982-10-25,138.81,138.81,133.32,133.32,83720000 +7585,SPX,1982-10-22,139.06,140.4,138.75,138.83,101120000 +7586,SPX,1982-10-21,139.23,140.27,137.63,139.06,122460000 +7587,SPX,1982-10-20,136.58,139.23,136.37,139.23,98680000 +7588,SPX,1982-10-19,136.73,137.96,135.72,136.58,100850000 +7589,SPX,1982-10-18,133.59,136.73,133.59,136.73,83790000 +7590,SPX,1982-10-15,134.55,134.61,133.28,133.57,80290000 +7591,SPX,1982-10-14,136.71,136.89,134.55,134.57,107530000 +7592,SPX,1982-10-13,134.42,137.97,134.14,136.71,139800000 +7593,SPX,1982-10-12,134.48,135.85,133.59,134.44,126310000 +7594,SPX,1982-10-11,131.06,135.53,131.06,134.47,138530000 +7595,SPX,1982-10-08,128.79,131.11,128.79,131.05,122250000 +7596,SPX,1982-10-07,125.99,128.96,125.99,128.8,147070000 +7597,SPX,1982-10-06,122.0,125.97,122.0,125.97,93570000 +7598,SPX,1982-10-05,121.6,122.73,121.6,121.98,69770000 +7599,SPX,1982-10-04,121.97,121.97,120.56,121.51,55650000 +7600,SPX,1982-10-01,120.4,121.97,120.15,121.97,65000000 +7601,SPX,1982-09-30,121.62,121.62,120.14,120.42,62610000 +7602,SPX,1982-09-29,123.24,123.24,121.28,121.63,62550000 +7603,SPX,1982-09-28,123.62,124.16,123.21,123.24,65900000 +7604,SPX,1982-09-27,123.32,123.62,122.75,123.62,44840000 +7605,SPX,1982-09-24,123.79,123.8,123.11,123.32,54600000 +7606,SPX,1982-09-23,123.99,124.19,122.96,123.81,68260000 +7607,SPX,1982-09-22,124.9,126.43,123.99,123.99,113150000 +7608,SPX,1982-09-21,122.51,124.91,122.51,124.88,82920000 +7609,SPX,1982-09-20,122.54,122.54,121.48,122.51,58520000 +7610,SPX,1982-09-17,123.76,123.76,122.34,122.55,63950000 +7611,SPX,1982-09-16,124.28,124.88,123.65,123.77,78900000 +7612,SPX,1982-09-15,123.09,124.81,122.72,124.29,69680000 +7613,SPX,1982-09-14,122.27,123.69,122.27,123.1,83070000 +7614,SPX,1982-09-13,120.94,122.24,120.25,122.24,59520000 +7615,SPX,1982-09-10,121.97,121.98,120.27,120.97,71080000 +7616,SPX,1982-09-09,122.19,123.22,121.9,121.97,73090000 +7617,SPX,1982-09-08,121.33,123.11,121.19,122.2,77960000 +7618,SPX,1982-09-07,122.68,122.68,121.19,121.37,68960000 +7619,SPX,1982-09-03,120.31,123.64,120.31,122.68,130910000 +7620,SPX,1982-09-02,118.24,120.32,117.84,120.29,74740000 +7621,SPX,1982-09-01,119.52,120.05,117.98,118.25,82830000 +7622,SPX,1982-08-31,117.65,119.6,117.65,119.51,86360000 +7623,SPX,1982-08-30,117.05,117.66,115.79,117.66,59560000 +7624,SPX,1982-08-27,117.38,118.56,116.63,117.11,74410000 +7625,SPX,1982-08-26,117.57,120.26,117.57,118.55,137330000 +7626,SPX,1982-08-25,115.35,118.12,115.11,117.58,106200000 +7627,SPX,1982-08-24,116.11,116.39,115.08,115.35,121650000 +7628,SPX,1982-08-23,113.02,116.11,112.65,116.11,110310000 +7629,SPX,1982-08-20,109.19,113.02,109.19,113.02,95890000 +7630,SPX,1982-08-19,108.53,109.86,108.34,109.16,78270000 +7631,SPX,1982-08-18,109.04,111.58,108.46,108.54,132690000 +7632,SPX,1982-08-17,105.4,109.04,104.09,109.04,92860000 +7633,SPX,1982-08-16,103.86,105.52,103.86,104.09,55420000 +7634,SPX,1982-08-13,102.42,103.85,102.4,103.85,44720000 +7635,SPX,1982-08-12,102.6,103.22,102.39,102.42,50080000 +7636,SPX,1982-08-11,102.83,103.01,102.48,102.6,49040000 +7637,SPX,1982-08-10,103.11,103.84,102.82,102.84,52680000 +7638,SPX,1982-08-09,103.69,103.69,102.2,103.08,54560000 +7639,SPX,1982-08-06,105.16,105.16,103.67,103.71,48660000 +7640,SPX,1982-08-05,106.1,106.1,104.76,105.16,54700000 +7641,SPX,1982-08-04,107.83,107.83,106.11,106.14,53440000 +7642,SPX,1982-08-03,108.98,109.43,107.81,107.83,60480000 +7643,SPX,1982-08-02,107.71,109.09,107.11,108.98,53460000 +7644,SPX,1982-07-30,107.35,107.95,107.01,107.09,39270000 +7645,SPX,1982-07-29,107.42,107.92,106.62,107.72,55680000 +7646,SPX,1982-07-28,109.42,109.42,107.53,107.74,53830000 +7647,SPX,1982-07-27,110.26,110.35,109.36,109.43,45740000 +7648,SPX,1982-07-26,110.66,111.16,110.29,110.36,37740000 +7649,SPX,1982-07-23,111.46,111.58,111.05,111.17,47280000 +7650,SPX,1982-07-22,110.95,112.02,110.94,111.48,53870000 +7651,SPX,1982-07-21,112.15,112.39,111.38,111.42,66770000 +7652,SPX,1982-07-20,111.11,111.56,110.35,111.54,61060000 +7653,SPX,1982-07-19,111.75,111.78,110.66,110.73,53030000 +7654,SPX,1982-07-16,110.16,111.48,110.16,111.07,58740000 +7655,SPX,1982-07-15,110.83,110.95,110.27,110.47,61090000 +7656,SPX,1982-07-14,109.68,110.44,109.08,110.44,58160000 +7657,SPX,1982-07-13,109.19,110.07,109.19,109.45,66170000 +7658,SPX,1982-07-12,109.48,109.62,108.89,109.57,74690000 +7659,SPX,1982-07-09,108.23,108.97,107.56,108.83,65870000 +7660,SPX,1982-07-08,106.85,107.53,105.57,107.53,63270000 +7661,SPX,1982-07-07,107.08,107.61,106.99,107.22,46920000 +7662,SPX,1982-07-06,107.27,107.67,106.74,107.29,44350000 +7663,SPX,1982-07-02,108.1,108.71,107.6,107.65,43760000 +7664,SPX,1982-07-01,109.52,109.63,108.62,108.71,47900000 +7665,SPX,1982-06-30,110.95,111.0,109.5,109.61,65280000 +7666,SPX,1982-06-29,110.26,110.57,109.68,110.21,46990000 +7667,SPX,1982-06-28,109.3,110.45,109.17,110.26,40700000 +7668,SPX,1982-06-25,109.56,109.83,109.09,109.14,38740000 +7669,SPX,1982-06-24,110.25,110.92,109.79,109.83,55860000 +7670,SPX,1982-06-23,108.59,110.14,108.09,110.14,62710000 +7671,SPX,1982-06-22,107.25,108.3,107.17,108.3,55290000 +7672,SPX,1982-06-21,107.28,107.88,107.01,107.2,50370000 +7673,SPX,1982-06-18,107.6,107.6,107.07,107.28,53800000 +7674,SPX,1982-06-17,108.01,108.85,107.48,107.6,49230000 +7675,SPX,1982-06-16,110.1,110.13,108.82,108.87,56280000 +7676,SPX,1982-06-15,109.63,109.96,108.98,109.69,44970000 +7677,SPX,1982-06-14,110.5,111.22,109.9,109.96,40100000 +7678,SPX,1982-06-11,111.11,111.48,109.65,111.24,68610000 +7679,SPX,1982-06-10,109.35,109.7,108.96,109.61,50950000 +7680,SPX,1982-06-09,109.46,109.63,108.53,108.99,55770000 +7681,SPX,1982-06-08,110.33,110.33,109.6,109.63,46820000 +7682,SPX,1982-06-07,109.59,110.59,109.42,110.12,44630000 +7683,SPX,1982-06-04,111.66,111.85,110.02,110.09,44110000 +7684,SPX,1982-06-03,112.04,112.48,111.45,111.86,48450000 +7685,SPX,1982-06-02,111.74,112.19,111.55,112.04,49220000 +7686,SPX,1982-06-01,111.97,112.07,111.66,111.68,41650000 +7687,SPX,1982-05-28,112.79,112.8,111.66,111.88,43900000 +7688,SPX,1982-05-27,113.11,113.12,112.58,112.66,44730000 +7689,SPX,1982-05-26,113.68,114.4,112.88,113.11,51250000 +7690,SPX,1982-05-25,115.5,115.51,114.4,114.4,44010000 +7691,SPX,1982-05-24,114.46,114.86,114.24,114.79,38510000 +7692,SPX,1982-05-21,115.03,115.13,114.6,114.89,45260000 +7693,SPX,1982-05-20,114.85,115.07,114.37,114.59,48330000 +7694,SPX,1982-05-19,115.61,115.96,114.82,114.89,48840000 +7695,SPX,1982-05-18,116.35,116.7,115.71,115.84,48970000 +7696,SPX,1982-05-17,117.62,118.02,116.66,116.71,45600000 +7697,SPX,1982-05-14,118.2,118.4,118.01,118.01,49900000 +7698,SPX,1982-05-13,119.08,119.2,118.13,118.22,58230000 +7699,SPX,1982-05-12,119.89,119.92,118.76,119.17,59210000 +7700,SPX,1982-05-11,118.54,119.59,118.32,119.42,54680000 +7701,SPX,1982-05-10,119.08,119.49,118.37,118.38,46300000 +7702,SPX,1982-05-07,119.08,119.89,118.71,119.47,67130000 +7703,SPX,1982-05-06,118.82,118.83,117.68,118.68,67540000 +7704,SPX,1982-05-05,117.85,118.05,117.31,117.67,58860000 +7705,SPX,1982-05-04,117.41,117.64,116.85,117.46,58720000 +7706,SPX,1982-05-03,115.96,116.82,115.91,116.82,46490000 +7707,SPX,1982-04-30,116.21,116.78,116.07,116.44,48200000 +7708,SPX,1982-04-29,116.4,117.24,116.11,116.14,51330000 +7709,SPX,1982-04-28,117.83,118.05,116.94,117.26,50530000 +7710,SPX,1982-04-27,119.07,119.26,117.73,118.0,56480000 +7711,SPX,1982-04-26,118.94,119.33,118.25,119.26,60500000 +7712,SPX,1982-04-23,118.02,118.64,117.19,118.64,71840000 +7713,SPX,1982-04-22,115.72,117.25,115.72,117.19,64470000 +7714,SPX,1982-04-21,115.48,115.87,115.3,115.72,57820000 +7715,SPX,1982-04-20,115.8,117.14,114.83,115.44,54610000 +7716,SPX,1982-04-19,116.81,118.16,115.83,116.7,58470000 +7717,SPX,1982-04-16,116.35,117.7,115.68,116.81,55890000 +7718,SPX,1982-04-15,115.83,116.86,115.02,116.35,45700000 +7719,SPX,1982-04-14,115.99,116.69,114.8,115.83,45150000 +7720,SPX,1982-04-13,116.0,117.12,115.16,115.99,48660000 +7721,SPX,1982-04-12,116.22,117.02,115.16,116.0,46520000 +7722,SPX,1982-04-08,115.46,116.94,114.94,116.22,60190000 +7723,SPX,1982-04-07,115.36,116.45,114.58,115.46,53130000 +7724,SPX,1982-04-06,114.73,115.92,113.7,115.36,43200000 +7725,SPX,1982-04-05,115.12,115.9,113.94,114.73,46900000 +7726,SPX,1982-04-02,113.79,115.79,113.65,115.12,59800000 +7727,SPX,1982-04-01,111.96,114.22,111.48,113.79,57100000 +7728,SPX,1982-03-31,112.27,113.17,111.32,111.96,43300000 +7729,SPX,1982-03-30,112.3,113.09,111.3,112.27,43900000 +7730,SPX,1982-03-29,111.94,112.82,110.9,112.3,37100000 +7731,SPX,1982-03-26,113.21,113.43,111.26,111.94,42400000 +7732,SPX,1982-03-25,112.97,114.26,112.02,113.21,51970000 +7733,SPX,1982-03-24,113.55,114.31,112.23,112.97,49380000 +7734,SPX,1982-03-23,112.77,114.51,112.29,113.55,67130000 +7735,SPX,1982-03-22,110.71,113.35,110.71,112.77,57610000 +7736,SPX,1982-03-19,110.3,111.59,109.64,110.61,46250000 +7737,SPX,1982-03-18,109.08,111.02,108.85,110.3,54270000 +7738,SPX,1982-03-17,109.28,110.1,108.11,109.08,48900000 +7739,SPX,1982-03-16,109.45,110.92,108.57,109.28,48900000 +7740,SPX,1982-03-15,108.61,109.99,107.47,109.45,43370000 +7741,SPX,1982-03-12,109.36,109.72,104.46,108.61,49600000 +7742,SPX,1982-03-11,109.41,110.87,108.38,109.36,52960000 +7743,SPX,1982-03-10,108.83,110.98,108.09,109.41,59440000 +7744,SPX,1982-03-09,107.34,109.88,106.17,108.83,76060000 +7745,SPX,1982-03-08,109.34,111.06,107.03,107.34,67330000 +7746,SPX,1982-03-05,109.88,110.9,108.31,109.34,67440000 +7747,SPX,1982-03-04,110.92,111.78,108.77,109.88,74340000 +7748,SPX,1982-03-03,112.51,112.51,109.98,110.92,70230000 +7749,SPX,1982-03-02,113.31,114.8,112.03,112.68,63800000 +7750,SPX,1982-03-01,113.11,114.32,111.86,113.31,53010000 +7751,SPX,1982-02-26,113.21,114.01,112.04,113.11,43840000 +7752,SPX,1982-02-25,113.47,114.86,112.44,113.21,54160000 +7753,SPX,1982-02-24,111.51,113.88,110.71,113.47,64800000 +7754,SPX,1982-02-23,111.59,112.46,110.03,111.51,60100000 +7755,SPX,1982-02-22,113.22,114.9,111.2,111.59,58310000 +7756,SPX,1982-02-19,113.82,114.58,112.33,113.22,51340000 +7757,SPX,1982-02-18,113.69,115.04,112.97,113.82,60810000 +7758,SPX,1982-02-17,114.06,115.09,112.97,113.69,47660000 +7759,SPX,1982-02-16,114.38,114.63,112.06,114.06,48880000 +7760,SPX,1982-02-12,114.43,115.39,113.7,114.38,37070000 +7761,SPX,1982-02-11,114.66,115.59,113.41,114.43,46730000 +7762,SPX,1982-02-10,113.68,115.62,113.45,114.66,46620000 +7763,SPX,1982-02-09,114.63,115.15,112.82,113.68,54420000 +7764,SPX,1982-02-08,117.04,117.04,114.2,114.63,48500000 +7765,SPX,1982-02-05,116.42,118.26,115.74,117.26,53350000 +7766,SPX,1982-02-04,116.48,117.49,114.88,116.42,53300000 +7767,SPX,1982-02-03,118.01,118.67,116.04,116.48,49560000 +7768,SPX,1982-02-02,117.78,119.15,116.91,118.01,45020000 +7769,SPX,1982-02-01,119.81,119.81,117.14,117.78,47720000 +7770,SPX,1982-01-29,118.92,121.38,118.64,120.4,73400000 +7771,SPX,1982-01-28,116.1,119.35,116.1,118.92,66690000 +7772,SPX,1982-01-27,115.19,116.6,114.38,115.74,50060000 +7773,SPX,1982-01-26,115.41,116.6,114.49,115.19,44870000 +7774,SPX,1982-01-25,115.38,115.93,113.63,115.41,43170000 +7775,SPX,1982-01-22,115.75,116.53,114.58,115.38,44370000 +7776,SPX,1982-01-21,115.27,116.92,114.6,115.75,48610000 +7777,SPX,1982-01-20,115.97,116.64,114.29,115.27,48860000 +7778,SPX,1982-01-19,117.22,118.15,115.52,115.97,45070000 +7779,SPX,1982-01-18,116.33,117.69,114.85,117.22,44920000 +7780,SPX,1982-01-15,115.54,117.14,115.1,116.33,43310000 +7781,SPX,1982-01-14,114.88,116.3,114.07,115.54,42940000 +7782,SPX,1982-01-13,116.3,117.46,114.24,114.88,49130000 +7783,SPX,1982-01-12,116.78,117.49,115.18,116.3,49800000 +7784,SPX,1982-01-11,119.55,120.34,116.47,116.78,51900000 +7785,SPX,1982-01-08,118.93,120.59,118.55,119.55,42050000 +7786,SPX,1982-01-07,119.18,119.88,117.7,118.93,43410000 +7787,SPX,1982-01-06,120.05,120.45,117.99,119.18,51510000 +7788,SPX,1982-01-05,122.61,122.61,119.57,120.05,47510000 +7789,SPX,1982-01-04,122.55,123.72,121.48,122.74,36760000 +7790,SPX,1981-12-31,122.3,123.42,121.57,122.55,40780000 +7791,SPX,1981-12-30,121.67,123.11,121.04,122.3,42960000 +7792,SPX,1981-12-29,122.27,122.9,121.12,121.67,35300000 +7793,SPX,1981-12-28,122.54,123.36,121.73,122.27,28320000 +7794,SPX,1981-12-24,122.31,123.06,121.57,122.54,23940000 +7795,SPX,1981-12-23,122.88,123.59,121.58,122.31,42910000 +7796,SPX,1981-12-22,123.34,124.17,122.19,122.88,48320000 +7797,SPX,1981-12-21,124.0,124.71,122.67,123.34,41290000 +7798,SPX,1981-12-18,123.12,124.87,122.56,124.0,50940000 +7799,SPX,1981-12-17,122.42,123.79,121.82,123.12,47230000 +7800,SPX,1981-12-16,122.99,123.66,121.73,122.42,42770000 +7801,SPX,1981-12-15,122.78,123.78,121.83,122.99,44130000 +7802,SPX,1981-12-14,124.37,124.37,122.17,122.78,44740000 +7803,SPX,1981-12-11,125.71,126.26,124.32,124.93,45850000 +7804,SPX,1981-12-10,125.48,126.54,124.6,125.71,47020000 +7805,SPX,1981-12-09,124.82,126.08,124.09,125.48,44810000 +7806,SPX,1981-12-08,125.19,125.75,123.52,124.82,45140000 +7807,SPX,1981-12-07,126.26,126.91,124.67,125.19,45720000 +7808,SPX,1981-12-04,125.12,127.32,125.12,126.26,55040000 +7809,SPX,1981-12-03,124.69,125.84,123.63,125.12,43770000 +7810,SPX,1981-12-02,126.1,126.45,124.18,124.69,44510000 +7811,SPX,1981-12-01,126.35,127.3,124.84,126.1,53980000 +7812,SPX,1981-11-30,125.09,126.97,124.18,126.35,47580000 +7813,SPX,1981-11-27,124.05,125.71,123.63,125.09,32770000 +7814,SPX,1981-11-25,123.51,125.29,123.07,124.05,58570000 +7815,SPX,1981-11-24,121.6,124.04,121.22,123.51,53200000 +7816,SPX,1981-11-23,121.71,123.09,120.76,121.6,45250000 +7817,SPX,1981-11-20,120.71,122.59,120.13,121.71,52010000 +7818,SPX,1981-11-19,120.26,121.67,119.42,120.71,48890000 +7819,SPX,1981-11-18,121.15,121.66,119.61,120.26,49980000 +7820,SPX,1981-11-17,120.24,121.78,119.5,121.15,43190000 +7821,SPX,1981-11-16,121.64,121.64,119.13,120.24,43740000 +7822,SPX,1981-11-13,123.19,123.61,121.06,121.67,45550000 +7823,SPX,1981-11-12,122.92,124.71,122.19,123.19,55720000 +7824,SPX,1981-11-11,122.7,123.82,121.51,122.92,41920000 +7825,SPX,1981-11-10,123.29,124.69,122.01,122.7,53940000 +7826,SPX,1981-11-09,122.67,124.13,121.59,123.29,48310000 +7827,SPX,1981-11-06,123.54,124.03,121.85,122.67,43270000 +7828,SPX,1981-11-05,124.74,125.8,122.98,123.54,50860000 +7829,SPX,1981-11-04,124.8,126.0,123.64,124.74,53450000 +7830,SPX,1981-11-03,124.2,125.52,123.14,124.8,54620000 +7831,SPX,1981-11-02,122.35,125.14,122.35,124.2,65100000 +7832,SPX,1981-10-30,119.06,122.53,118.43,121.89,59570000 +7833,SPX,1981-10-29,119.45,120.37,118.14,119.06,40070000 +7834,SPX,1981-10-28,119.29,120.96,118.39,119.45,48100000 +7835,SPX,1981-10-27,118.16,120.43,117.8,119.29,53030000 +7836,SPX,1981-10-26,118.6,119.0,116.81,118.16,38210000 +7837,SPX,1981-10-23,119.64,119.92,117.78,118.6,41990000 +7838,SPX,1981-10-22,120.1,120.78,118.48,119.64,40630000 +7839,SPX,1981-10-21,120.28,121.94,119.35,120.1,48490000 +7840,SPX,1981-10-20,118.98,121.29,118.78,120.28,51530000 +7841,SPX,1981-10-19,119.19,119.85,117.58,118.98,41590000 +7842,SPX,1981-10-16,119.71,120.46,118.38,119.19,37800000 +7843,SPX,1981-10-15,118.8,120.58,118.01,119.71,42830000 +7844,SPX,1981-10-14,120.78,120.97,118.38,118.8,40260000 +7845,SPX,1981-10-13,121.21,122.37,119.96,120.78,43360000 +7846,SPX,1981-10-12,121.45,122.37,120.17,121.21,30030000 +7847,SPX,1981-10-09,122.31,123.28,120.63,121.45,50060000 +7848,SPX,1981-10-08,121.31,123.08,120.23,122.31,47090000 +7849,SPX,1981-10-07,119.39,121.87,119.09,121.31,50030000 +7850,SPX,1981-10-06,119.51,121.39,118.08,119.39,45460000 +7851,SPX,1981-10-05,119.36,121.54,118.61,119.51,51290000 +7852,SPX,1981-10-02,117.08,120.16,117.07,119.36,54540000 +7853,SPX,1981-10-01,116.18,117.66,115.0,117.08,41600000 +7854,SPX,1981-09-30,115.94,117.05,114.6,116.18,40700000 +7855,SPX,1981-09-29,115.53,117.75,114.75,115.94,49800000 +7856,SPX,1981-09-28,112.77,115.83,110.19,115.53,61320000 +7857,SPX,1981-09-25,114.69,114.69,111.64,112.77,54390000 +7858,SPX,1981-09-24,115.65,117.47,114.32,115.01,48880000 +7859,SPX,1981-09-23,116.68,116.68,113.6,115.65,52700000 +7860,SPX,1981-09-22,117.24,118.19,115.93,116.68,46830000 +7861,SPX,1981-09-21,116.26,118.07,115.04,117.24,44570000 +7862,SPX,1981-09-18,117.15,117.69,115.18,116.26,47350000 +7863,SPX,1981-09-17,118.87,119.87,116.63,117.15,48300000 +7864,SPX,1981-09-16,119.77,120.0,117.89,118.87,43660000 +7865,SPX,1981-09-15,120.66,121.77,119.27,119.77,38580000 +7866,SPX,1981-09-14,121.61,122.0,119.67,120.66,34040000 +7867,SPX,1981-09-11,120.14,122.13,119.29,121.61,42170000 +7868,SPX,1981-09-10,118.4,122.18,118.33,120.14,47430000 +7869,SPX,1981-09-09,117.98,119.49,116.87,118.4,43910000 +7870,SPX,1981-09-08,120.07,120.12,116.85,117.98,47340000 +7871,SPX,1981-09-04,121.24,121.54,119.24,120.07,42760000 +7872,SPX,1981-09-03,123.49,124.16,120.82,121.24,41730000 +7873,SPX,1981-09-02,123.02,124.58,122.54,123.49,37570000 +7874,SPX,1981-09-01,122.79,123.92,121.59,123.02,45110000 +7875,SPX,1981-08-31,124.08,125.58,122.29,122.79,40360000 +7876,SPX,1981-08-28,123.51,125.09,122.85,124.08,38020000 +7877,SPX,1981-08-27,124.96,125.31,122.9,123.51,43900000 +7878,SPX,1981-08-26,125.13,126.17,123.99,124.96,39980000 +7879,SPX,1981-08-25,125.5,125.77,123.0,125.13,54600000 +7880,SPX,1981-08-24,128.59,128.59,125.02,125.5,46750000 +7881,SPX,1981-08-21,130.69,131.06,128.7,129.23,37670000 +7882,SPX,1981-08-20,130.49,131.74,129.84,130.69,38270000 +7883,SPX,1981-08-19,130.11,131.2,128.99,130.49,39390000 +7884,SPX,1981-08-18,131.22,131.73,129.1,130.11,47270000 +7885,SPX,1981-08-17,132.49,133.02,130.75,131.22,40840000 +7886,SPX,1981-08-14,133.51,134.33,131.91,132.49,42580000 +7887,SPX,1981-08-13,133.4,134.58,132.53,133.51,42460000 +7888,SPX,1981-08-12,133.85,135.18,132.73,133.4,53650000 +7889,SPX,1981-08-11,132.54,134.63,132.09,133.85,52600000 +7890,SPX,1981-08-10,131.75,133.32,130.83,132.54,38370000 +7891,SPX,1981-08-07,132.64,133.04,130.96,131.75,38370000 +7892,SPX,1981-08-06,132.67,134.04,131.74,132.64,52070000 +7893,SPX,1981-08-05,131.18,133.39,130.76,132.67,54290000 +7894,SPX,1981-08-04,130.48,131.66,129.43,131.18,39460000 +7895,SPX,1981-08-03,130.92,131.74,129.42,130.48,39650000 +7896,SPX,1981-07-31,130.01,131.78,129.6,130.92,43480000 +7897,SPX,1981-07-30,129.16,130.68,128.56,130.01,41560000 +7898,SPX,1981-07-29,129.14,130.09,128.37,129.16,37610000 +7899,SPX,1981-07-28,129.9,130.44,128.28,129.14,38160000 +7900,SPX,1981-07-27,128.46,130.61,128.43,129.9,39610000 +7901,SPX,1981-07-24,127.4,129.31,127.11,128.46,38880000 +7902,SPX,1981-07-23,127.13,128.26,125.96,127.4,41790000 +7903,SPX,1981-07-22,128.34,129.72,126.7,127.13,47500000 +7904,SPX,1981-07-21,128.72,129.6,127.08,128.34,47280000 +7905,SPX,1981-07-20,130.6,130.6,127.98,128.72,40240000 +7906,SPX,1981-07-17,130.34,131.6,129.49,130.76,42780000 +7907,SPX,1981-07-16,130.23,131.41,129.3,130.34,39010000 +7908,SPX,1981-07-15,129.65,131.59,128.89,130.23,48950000 +7909,SPX,1981-07-14,129.64,130.78,128.14,129.65,45230000 +7910,SPX,1981-07-13,129.37,130.82,128.79,129.64,38100000 +7911,SPX,1981-07-10,129.3,130.43,128.38,129.37,39950000 +7912,SPX,1981-07-09,128.32,130.08,127.57,129.3,45510000 +7913,SPX,1981-07-08,128.24,129.57,126.95,128.32,46000000 +7914,SPX,1981-07-07,127.37,129.6,126.39,128.24,53560000 +7915,SPX,1981-07-06,128.64,128.99,126.44,127.37,44590000 +7916,SPX,1981-07-02,129.77,130.48,127.84,128.64,45100000 +7917,SPX,1981-07-01,131.21,131.69,129.04,129.77,49080000 +7918,SPX,1981-06-30,131.89,132.67,130.31,131.21,41550000 +7919,SPX,1981-06-29,132.56,133.5,131.2,131.89,37930000 +7920,SPX,1981-06-26,132.81,133.75,131.71,132.56,39240000 +7921,SPX,1981-06-25,132.66,134.3,131.78,132.81,43920000 +7922,SPX,1981-06-24,133.35,133.9,131.65,132.66,46650000 +7923,SPX,1981-06-23,131.95,133.98,131.16,133.35,51840000 +7924,SPX,1981-06-22,132.27,133.54,131.1,131.95,41790000 +7925,SPX,1981-06-19,131.64,133.27,130.49,132.27,46430000 +7926,SPX,1981-06-18,133.32,133.98,130.94,131.64,48400000 +7927,SPX,1981-06-17,132.15,133.98,130.81,133.32,55470000 +7928,SPX,1981-06-16,133.61,134.0,131.29,132.15,57780000 +7929,SPX,1981-06-15,133.49,135.67,132.78,133.61,63350000 +7930,SPX,1981-06-12,133.75,135.09,132.4,133.49,60790000 +7931,SPX,1981-06-11,132.32,134.31,131.58,133.75,59530000 +7932,SPX,1981-06-10,131.97,133.49,131.04,132.32,53200000 +7933,SPX,1981-06-09,132.24,133.3,130.94,131.97,44600000 +7934,SPX,1981-06-08,132.22,133.68,131.29,132.24,41580000 +7935,SPX,1981-06-05,130.96,132.98,130.17,132.22,47180000 +7936,SPX,1981-06-04,130.71,132.21,129.72,130.96,48940000 +7937,SPX,1981-06-03,130.62,131.37,128.77,130.71,54700000 +7938,SPX,1981-06-02,132.41,132.96,129.84,130.62,53930000 +7939,SPX,1981-06-01,132.59,134.62,131.49,132.41,62170000 +7940,SPX,1981-05-29,133.45,134.36,131.52,132.59,51580000 +7941,SPX,1981-05-28,133.77,134.92,132.0,133.45,59500000 +7942,SPX,1981-05-27,132.77,134.65,131.85,133.77,58730000 +7943,SPX,1981-05-26,131.33,133.3,130.64,132.77,42760000 +7944,SPX,1981-05-22,131.75,132.65,130.42,131.33,40710000 +7945,SPX,1981-05-21,132.0,133.03,130.7,131.75,46820000 +7946,SPX,1981-05-20,132.09,133.03,130.59,132.0,42370000 +7947,SPX,1981-05-19,132.54,133.22,130.78,132.09,42220000 +7948,SPX,1981-05-18,132.17,133.65,131.49,132.54,42510000 +7949,SPX,1981-05-15,131.28,133.21,130.75,132.17,45460000 +7950,SPX,1981-05-14,130.55,132.15,129.91,131.28,42750000 +7951,SPX,1981-05-13,130.72,131.96,129.53,130.55,42600000 +7952,SPX,1981-05-12,129.71,131.17,128.78,130.72,40440000 +7953,SPX,1981-05-11,131.66,132.23,129.11,129.71,37640000 +7954,SPX,1981-05-08,131.67,132.69,130.84,131.66,41860000 +7955,SPX,1981-05-07,130.78,132.41,130.21,131.67,42590000 +7956,SPX,1981-05-06,130.32,132.38,130.09,130.78,47100000 +7957,SPX,1981-05-05,130.67,131.33,128.93,130.32,49000000 +7958,SPX,1981-05-04,131.78,131.78,129.61,130.67,40430000 +7959,SPX,1981-05-01,132.81,134.17,131.43,132.72,48360000 +7960,SPX,1981-04-30,133.05,134.44,131.85,132.81,47970000 +7961,SPX,1981-04-29,134.33,134.69,131.82,133.05,53340000 +7962,SPX,1981-04-28,135.48,136.09,133.1,134.33,58210000 +7963,SPX,1981-04-27,135.14,136.56,134.13,135.48,51080000 +7964,SPX,1981-04-24,133.94,136.0,132.88,135.14,60000000 +7965,SPX,1981-04-23,134.14,135.9,132.9,133.94,64200000 +7966,SPX,1981-04-22,134.23,135.54,132.72,134.14,60660000 +7967,SPX,1981-04-21,135.45,136.38,133.49,134.23,60280000 +7968,SPX,1981-04-20,134.7,136.25,133.19,135.45,51020000 +7969,SPX,1981-04-16,134.17,135.82,133.43,134.7,52950000 +7970,SPX,1981-04-15,132.68,134.79,132.2,134.17,56040000 +7971,SPX,1981-04-14,133.15,134.03,131.58,132.68,48350000 +7972,SPX,1981-04-13,134.51,134.91,132.24,133.15,49860000 +7973,SPX,1981-04-10,134.67,136.23,133.18,134.51,58130000 +7974,SPX,1981-04-09,134.31,135.8,132.59,134.67,59520000 +7975,SPX,1981-04-08,133.91,135.34,133.26,134.31,48000000 +7976,SPX,1981-04-07,133.93,135.27,132.96,133.91,44540000 +7977,SPX,1981-04-06,135.49,135.61,132.91,133.93,43190000 +7978,SPX,1981-04-03,136.32,137.04,134.67,135.49,48680000 +7979,SPX,1981-04-02,136.57,137.72,135.16,136.32,52570000 +7980,SPX,1981-04-01,136.0,137.56,135.04,136.57,54880000 +7981,SPX,1981-03-31,134.68,137.15,134.68,136.0,50980000 +7982,SPX,1981-03-30,134.65,135.87,133.51,134.28,33500000 +7983,SPX,1981-03-27,136.27,136.89,133.91,134.65,46930000 +7984,SPX,1981-03-26,137.11,138.38,135.29,136.27,60370000 +7985,SPX,1981-03-25,134.67,137.32,133.92,137.11,56320000 +7986,SPX,1981-03-24,135.69,137.4,134.1,134.67,66400000 +7987,SPX,1981-03-23,134.08,136.5,133.41,135.69,57880000 +7988,SPX,1981-03-20,133.46,135.29,132.5,134.08,61980000 +7989,SPX,1981-03-19,134.22,135.37,132.37,133.46,62440000 +7990,SPX,1981-03-18,133.92,135.66,132.8,134.22,55740000 +7991,SPX,1981-03-17,134.68,136.09,132.8,133.92,65920000 +7992,SPX,1981-03-16,133.11,135.35,132.1,134.68,49940000 +7993,SPX,1981-03-13,133.19,135.53,132.39,133.11,68290000 +7994,SPX,1981-03-12,129.95,133.56,129.76,133.19,54640000 +7995,SPX,1981-03-11,130.46,131.2,128.72,129.95,47390000 +7996,SPX,1981-03-10,131.12,132.64,129.72,130.46,56610000 +7997,SPX,1981-03-09,129.85,131.94,129.39,131.12,46180000 +7998,SPX,1981-03-06,129.93,131.18,128.56,129.85,43940000 +7999,SPX,1981-03-05,130.86,131.82,129.25,129.93,45380000 +8000,SPX,1981-03-04,130.56,132.07,129.57,130.86,47260000 +8001,SPX,1981-03-03,132.01,132.72,129.66,130.56,48730000 +8002,SPX,1981-03-02,131.27,132.96,130.15,132.01,47710000 +8003,SPX,1981-02-27,130.1,132.02,129.35,131.27,53210000 +8004,SPX,1981-02-26,128.52,130.93,128.02,130.1,60300000 +8005,SPX,1981-02-25,127.39,129.21,125.77,128.52,45710000 +8006,SPX,1981-02-24,127.35,128.76,126.49,127.39,43960000 +8007,SPX,1981-02-23,126.58,128.28,125.69,127.35,39590000 +8008,SPX,1981-02-20,126.61,127.65,124.66,126.58,41900000 +8009,SPX,1981-02-19,128.48,129.07,125.98,126.61,41630000 +8010,SPX,1981-02-18,127.81,129.25,127.09,128.48,40410000 +8011,SPX,1981-02-17,126.98,128.75,126.43,127.81,37940000 +8012,SPX,1981-02-13,127.48,128.34,126.04,126.98,33360000 +8013,SPX,1981-02-12,128.24,128.95,126.78,127.48,34700000 +8014,SPX,1981-02-11,129.24,129.92,127.6,128.24,37770000 +8015,SPX,1981-02-10,129.27,130.19,128.05,129.24,40820000 +8016,SPX,1981-02-09,130.6,131.39,128.61,129.27,38330000 +8017,SPX,1981-02-06,129.63,131.81,129.03,130.6,45820000 +8018,SPX,1981-02-05,128.59,130.49,127.99,129.63,45320000 +8019,SPX,1981-02-04,128.46,129.71,127.29,128.59,45520000 +8020,SPX,1981-02-03,126.91,128.92,125.89,128.46,45950000 +8021,SPX,1981-02-02,129.48,129.48,125.82,126.91,44070000 +8022,SPX,1981-01-30,130.24,131.65,128.61,129.55,41160000 +8023,SPX,1981-01-29,130.34,131.78,128.97,130.24,38170000 +8024,SPX,1981-01-28,131.12,132.41,129.82,130.34,36690000 +8025,SPX,1981-01-27,129.84,131.95,129.32,131.12,42260000 +8026,SPX,1981-01-26,130.23,131.18,128.57,129.84,35380000 +8027,SPX,1981-01-23,130.26,131.34,129.0,130.23,37220000 +8028,SPX,1981-01-22,131.36,132.08,129.23,130.26,39880000 +8029,SPX,1981-01-21,131.65,132.48,129.93,131.36,39190000 +8030,SPX,1981-01-20,134.37,135.3,131.26,131.65,41750000 +8031,SPX,1981-01-19,134.77,135.86,133.51,134.37,36470000 +8032,SPX,1981-01-16,134.22,135.91,133.35,134.77,43260000 +8033,SPX,1981-01-15,133.47,135.15,132.44,134.22,39640000 +8034,SPX,1981-01-14,133.29,135.25,132.65,133.47,41390000 +8035,SPX,1981-01-13,133.52,134.27,131.69,133.29,40890000 +8036,SPX,1981-01-12,133.48,135.88,132.79,133.52,48760000 +8037,SPX,1981-01-09,133.06,134.76,131.71,133.48,50190000 +8038,SPX,1981-01-08,135.08,136.1,131.96,133.06,55350000 +8039,SPX,1981-01-07,136.02,136.02,132.3,135.08,92890000 +8040,SPX,1981-01-06,137.97,140.32,135.78,138.12,67400000 +8041,SPX,1981-01-05,136.34,139.24,135.86,137.97,58710000 +8042,SPX,1981-01-02,135.76,137.1,134.61,136.34,28870000 +8043,SPX,1980-12-31,135.33,136.76,134.29,135.76,41210000 +8044,SPX,1980-12-30,135.03,136.51,134.04,135.33,39750000 +8045,SPX,1980-12-29,136.57,137.51,134.36,135.03,36060000 +8046,SPX,1980-12-26,135.88,137.02,135.2,136.57,16130000 +8047,SPX,1980-12-24,135.3,136.55,134.15,135.88,29490000 +8048,SPX,1980-12-23,135.78,137.48,134.01,135.3,55260000 +8049,SPX,1980-12-22,133.7,136.68,132.88,135.78,51950000 +8050,SPX,1980-12-19,133.0,134.0,131.8,133.7,50770000 +8051,SPX,1980-12-18,132.89,135.9,131.89,133.0,69570000 +8052,SPX,1980-12-17,130.6,133.59,130.22,132.89,50800000 +8053,SPX,1980-12-16,129.45,131.22,128.33,130.6,41630000 +8054,SPX,1980-12-15,129.23,131.33,128.64,129.45,39700000 +8055,SPX,1980-12-12,127.36,129.98,127.15,129.23,39530000 +8056,SPX,1980-12-11,128.26,128.73,125.32,127.36,60220000 +8057,SPX,1980-12-10,130.48,131.99,127.94,128.26,49860000 +8058,SPX,1980-12-09,130.61,131.92,128.77,130.48,53220000 +8059,SPX,1980-12-08,133.19,133.19,129.71,130.61,53390000 +8060,SPX,1980-12-05,136.37,136.37,132.91,134.03,51990000 +8061,SPX,1980-12-04,136.71,138.4,135.09,136.48,51170000 +8062,SPX,1980-12-03,136.97,138.09,135.43,136.71,43430000 +8063,SPX,1980-12-02,137.21,138.11,134.37,136.97,52340000 +8064,SPX,1980-12-01,140.52,140.66,136.75,137.21,48180000 +8065,SPX,1980-11-28,140.17,141.54,139.0,140.52,34240000 +8066,SPX,1980-11-26,139.33,141.96,138.6,140.17,55340000 +8067,SPX,1980-11-25,138.31,140.83,137.42,139.33,55840000 +8068,SPX,1980-11-24,139.11,139.36,136.36,138.31,51120000 +8069,SPX,1980-11-21,140.4,141.24,138.1,139.11,55950000 +8070,SPX,1980-11-20,139.06,141.24,137.79,140.4,60180000 +8071,SPX,1980-11-19,139.7,141.76,138.06,139.06,69230000 +8072,SPX,1980-11-18,137.91,140.92,137.91,139.7,70380000 +8073,SPX,1980-11-17,137.15,138.46,134.9,137.75,50260000 +8074,SPX,1980-11-14,136.49,138.96,135.12,137.15,71630000 +8075,SPX,1980-11-13,134.59,137.21,134.12,136.49,69340000 +8076,SPX,1980-11-12,131.33,135.12,131.33,134.59,58500000 +8077,SPX,1980-11-11,129.48,132.3,129.48,131.26,41520000 +8078,SPX,1980-11-10,129.18,130.51,128.19,129.48,35720000 +8079,SPX,1980-11-07,128.91,130.08,127.74,129.18,40070000 +8080,SPX,1980-11-06,131.3,131.3,128.23,128.91,48890000 +8081,SPX,1980-11-05,130.77,135.65,130.77,131.33,84080000 +8082,SPX,1980-11-03,127.47,129.85,127.23,129.04,35820000 +8083,SPX,1980-10-31,126.29,128.24,125.29,127.47,40110000 +8084,SPX,1980-10-30,127.91,128.71,125.78,126.29,39060000 +8085,SPX,1980-10-29,128.05,129.91,127.07,127.91,37200000 +8086,SPX,1980-10-28,127.88,128.86,126.36,128.05,40300000 +8087,SPX,1980-10-27,129.85,129.94,127.34,127.88,34430000 +8088,SPX,1980-10-24,129.53,130.55,128.04,129.85,41050000 +8089,SPX,1980-10-23,131.92,132.54,128.87,129.53,49200000 +8090,SPX,1980-10-22,131.84,132.97,130.62,131.92,43060000 +8091,SPX,1980-10-21,132.61,134.01,130.78,131.84,51220000 +8092,SPX,1980-10-20,131.52,133.21,130.04,132.61,40910000 +8093,SPX,1980-10-17,132.22,133.07,130.22,131.52,43920000 +8094,SPX,1980-10-16,133.7,135.88,131.64,132.22,65450000 +8095,SPX,1980-10-15,132.02,134.35,131.59,133.7,48260000 +8096,SPX,1980-10-14,132.03,133.57,131.16,132.02,48830000 +8097,SPX,1980-10-13,130.29,132.46,129.37,132.03,31360000 +8098,SPX,1980-10-10,131.04,132.15,129.58,130.29,44040000 +8099,SPX,1980-10-09,131.65,132.65,130.25,131.04,43980000 +8100,SPX,1980-10-08,131.0,132.78,130.28,131.65,46580000 +8101,SPX,1980-10-07,131.73,132.88,130.1,131.0,50310000 +8102,SPX,1980-10-06,129.35,132.38,129.35,131.73,50130000 +8103,SPX,1980-10-03,128.09,130.44,127.65,129.33,47510000 +8104,SPX,1980-10-02,127.13,128.82,126.04,128.09,46160000 +8105,SPX,1980-10-01,125.46,127.88,124.66,127.13,48720000 +8106,SPX,1980-09-30,123.54,126.09,123.54,125.46,40290000 +8107,SPX,1980-09-29,125.41,125.41,122.87,123.54,46410000 +8108,SPX,1980-09-26,128.17,128.17,125.29,126.35,49460000 +8109,SPX,1980-09-25,130.37,131.53,128.13,128.72,49510000 +8110,SPX,1980-09-24,129.43,131.34,128.45,130.37,56860000 +8111,SPX,1980-09-23,130.4,132.17,128.55,129.43,64390000 +8112,SPX,1980-09-22,129.25,130.99,127.89,130.4,53140000 +8113,SPX,1980-09-19,128.4,130.33,127.57,129.25,53780000 +8114,SPX,1980-09-18,128.87,130.38,127.63,128.4,63390000 +8115,SPX,1980-09-17,126.74,129.68,126.37,128.87,63990000 +8116,SPX,1980-09-16,125.67,127.78,125.15,126.74,57290000 +8117,SPX,1980-09-15,125.54,126.35,124.09,125.67,44630000 +8118,SPX,1980-09-12,125.66,126.75,124.72,125.54,47180000 +8119,SPX,1980-09-11,124.81,126.48,124.19,125.66,44770000 +8120,SPX,1980-09-10,124.07,125.95,123.6,124.81,51430000 +8121,SPX,1980-09-09,123.31,124.52,121.94,124.07,44460000 +8122,SPX,1980-09-08,124.88,125.67,122.78,123.31,42050000 +8123,SPX,1980-09-05,125.42,126.12,124.08,124.88,37990000 +8124,SPX,1980-09-04,126.12,127.7,124.42,125.42,59030000 +8125,SPX,1980-09-03,123.87,126.43,123.87,126.12,52370000 +8126,SPX,1980-09-02,122.38,124.36,121.79,123.74,35290000 +8127,SPX,1980-08-29,122.08,123.01,121.06,122.38,33510000 +8128,SPX,1980-08-28,123.52,123.91,121.61,122.08,39890000 +8129,SPX,1980-08-27,124.84,124.98,122.93,123.52,44000000 +8130,SPX,1980-08-26,125.16,126.29,124.01,124.84,41700000 +8131,SPX,1980-08-25,126.02,126.28,124.65,125.16,35400000 +8132,SPX,1980-08-22,125.46,127.78,125.18,126.02,58210000 +8133,SPX,1980-08-21,123.77,125.99,123.61,125.46,50770000 +8134,SPX,1980-08-20,122.6,124.27,121.91,123.77,42560000 +8135,SPX,1980-08-19,123.39,124.0,121.97,122.6,41930000 +8136,SPX,1980-08-18,125.28,125.28,122.82,123.39,41890000 +8137,SPX,1980-08-15,125.25,126.61,124.57,125.72,47780000 +8138,SPX,1980-08-14,123.28,125.62,122.68,125.25,47700000 +8139,SPX,1980-08-13,123.79,124.67,122.49,123.28,44350000 +8140,SPX,1980-08-12,124.78,125.78,123.29,123.79,52050000 +8141,SPX,1980-08-11,123.61,125.31,122.85,124.78,44690000 +8142,SPX,1980-08-08,123.3,125.23,122.82,123.61,58860000 +8143,SPX,1980-08-07,121.66,123.84,121.66,123.3,61820000 +8144,SPX,1980-08-06,120.74,122.01,119.94,121.55,45050000 +8145,SPX,1980-08-05,120.98,122.09,119.96,120.74,45510000 +8146,SPX,1980-08-04,121.21,121.63,119.42,120.98,41550000 +8147,SPX,1980-08-01,121.67,122.38,120.08,121.21,46440000 +8148,SPX,1980-07-31,122.23,122.34,119.4,121.67,54610000 +8149,SPX,1980-07-30,122.4,123.93,121.16,122.23,58060000 +8150,SPX,1980-07-29,121.43,122.99,120.76,122.4,44840000 +8151,SPX,1980-07-28,120.78,122.02,119.78,121.43,35330000 +8152,SPX,1980-07-25,121.79,121.96,119.94,120.78,36250000 +8153,SPX,1980-07-24,121.93,122.98,120.83,121.79,42420000 +8154,SPX,1980-07-23,122.19,123.26,120.93,121.93,45890000 +8155,SPX,1980-07-22,122.51,123.9,121.38,122.19,52230000 +8156,SPX,1980-07-21,122.04,123.15,120.85,122.51,42750000 +8157,SPX,1980-07-18,121.44,123.19,120.88,122.04,58040000 +8158,SPX,1980-07-17,119.63,121.84,119.43,121.44,48850000 +8159,SPX,1980-07-16,119.3,120.87,118.54,119.63,49140000 +8160,SPX,1980-07-15,120.01,121.56,118.85,119.3,60920000 +8161,SPX,1980-07-14,117.84,120.37,117.45,120.01,45500000 +8162,SPX,1980-07-11,116.95,118.38,116.29,117.84,38310000 +8163,SPX,1980-07-10,117.98,118.57,116.38,116.95,43730000 +8164,SPX,1980-07-09,117.84,119.52,117.1,117.98,52010000 +8165,SPX,1980-07-08,118.29,119.11,117.07,117.84,45830000 +8166,SPX,1980-07-07,117.46,118.85,116.96,118.29,42540000 +8167,SPX,1980-07-03,115.68,117.8,115.49,117.46,47230000 +8168,SPX,1980-07-02,114.93,116.44,114.36,115.68,42950000 +8169,SPX,1980-07-01,114.24,115.45,113.54,114.93,34340000 +8170,SPX,1980-06-30,116.0,116.04,113.55,114.24,29910000 +8171,SPX,1980-06-27,116.19,116.93,115.06,116.0,33110000 +8172,SPX,1980-06-26,116.72,117.98,115.58,116.19,45110000 +8173,SPX,1980-06-25,115.14,117.37,115.07,116.72,46500000 +8174,SPX,1980-06-24,114.51,115.75,113.76,115.14,37730000 +8175,SPX,1980-06-23,114.06,115.28,113.35,114.51,34180000 +8176,SPX,1980-06-20,114.66,114.9,113.12,114.06,36530000 +8177,SPX,1980-06-19,116.26,116.81,114.36,114.66,38280000 +8178,SPX,1980-06-18,116.03,116.84,114.77,116.26,41960000 +8179,SPX,1980-06-17,116.09,117.16,115.13,116.03,41990000 +8180,SPX,1980-06-16,115.81,116.8,114.78,116.09,36190000 +8181,SPX,1980-06-13,115.52,116.94,114.67,115.81,41880000 +8182,SPX,1980-06-12,116.02,117.01,114.28,115.52,47300000 +8183,SPX,1980-06-11,114.66,116.64,114.22,116.02,43800000 +8184,SPX,1980-06-10,113.71,115.5,113.17,114.66,42030000 +8185,SPX,1980-06-09,113.2,114.51,112.68,113.71,36820000 +8186,SPX,1980-06-06,112.78,114.01,112.11,113.2,37230000 +8187,SPX,1980-06-05,112.61,114.38,111.89,112.78,49070000 +8188,SPX,1980-06-04,110.51,113.45,110.22,112.61,44180000 +8189,SPX,1980-06-03,110.76,111.63,109.77,110.51,33150000 +8190,SPX,1980-06-02,111.24,112.15,110.06,110.76,32710000 +8191,SPX,1980-05-30,110.27,111.55,108.87,111.24,34820000 +8192,SPX,1980-05-29,112.06,112.64,109.86,110.27,42000000 +8193,SPX,1980-05-28,111.4,112.72,110.42,112.06,38580000 +8194,SPX,1980-05-27,110.62,112.3,110.35,111.4,40810000 +8195,SPX,1980-05-23,109.01,111.37,109.01,110.62,45790000 +8196,SPX,1980-05-22,107.72,109.73,107.34,109.01,41040000 +8197,SPX,1980-05-21,107.62,108.31,106.54,107.72,34830000 +8198,SPX,1980-05-20,107.67,108.39,106.75,107.62,31800000 +8199,SPX,1980-05-19,107.35,108.43,106.51,107.67,30970000 +8200,SPX,1980-05-16,106.99,107.89,106.25,107.35,31710000 +8201,SPX,1980-05-15,106.85,107.99,106.07,106.99,41120000 +8202,SPX,1980-05-14,106.3,107.89,106.0,106.85,40840000 +8203,SPX,1980-05-13,104.78,106.76,104.44,106.3,35460000 +8204,SPX,1980-05-12,104.72,105.48,103.5,104.78,28220000 +8205,SPX,1980-05-09,106.13,106.2,104.18,104.72,30280000 +8206,SPX,1980-05-08,107.18,108.02,105.5,106.13,39280000 +8207,SPX,1980-05-07,106.25,108.12,105.83,107.18,42600000 +8208,SPX,1980-05-06,106.38,107.83,105.36,106.25,40160000 +8209,SPX,1980-05-05,105.58,106.83,104.64,106.38,34090000 +8210,SPX,1980-05-02,105.46,106.25,104.61,105.58,28040000 +8211,SPX,1980-05-01,106.29,106.86,104.72,105.46,32480000 +8212,SPX,1980-04-30,105.86,106.72,104.5,106.29,30850000 +8213,SPX,1980-04-29,105.64,106.7,104.86,105.86,27940000 +8214,SPX,1980-04-28,105.16,106.79,104.64,105.64,30600000 +8215,SPX,1980-04-25,104.4,105.57,103.02,105.16,28590000 +8216,SPX,1980-04-24,103.73,105.43,102.93,104.4,35790000 +8217,SPX,1980-04-23,103.43,105.11,102.81,103.73,42620000 +8218,SPX,1980-04-22,100.81,104.02,100.81,103.43,47920000 +8219,SPX,1980-04-21,100.55,101.26,98.95,99.8,27560000 +8220,SPX,1980-04-18,101.05,102.07,99.97,100.55,26880000 +8221,SPX,1980-04-17,101.54,102.21,100.12,101.05,32770000 +8222,SPX,1980-04-16,102.63,104.42,101.13,101.54,39730000 +8223,SPX,1980-04-15,102.84,103.94,101.85,102.63,26670000 +8224,SPX,1980-04-14,103.79,103.92,102.08,102.84,23060000 +8225,SPX,1980-04-11,104.08,105.15,103.2,103.79,29960000 +8226,SPX,1980-04-10,103.11,105.0,102.81,104.08,33940000 +8227,SPX,1980-04-09,101.2,103.6,101.01,103.11,33020000 +8228,SPX,1980-04-08,100.19,101.88,99.23,101.2,31700000 +8229,SPX,1980-04-07,102.15,102.27,99.73,100.19,29130000 +8230,SPX,1980-04-03,102.68,103.34,101.31,102.15,27970000 +8231,SPX,1980-04-02,102.18,103.87,101.45,102.68,35210000 +8232,SPX,1980-04-01,102.09,103.28,100.85,102.18,32230000 +8233,SPX,1980-03-31,100.68,102.65,100.02,102.09,35840000 +8234,SPX,1980-03-28,98.22,101.43,97.72,100.68,46720000 +8235,SPX,1980-03-27,98.68,99.58,94.23,98.22,63680000 +8236,SPX,1980-03-26,99.19,101.22,98.1,98.68,37370000 +8237,SPX,1980-03-25,99.28,100.58,97.89,99.19,43790000 +8238,SPX,1980-03-24,102.18,102.18,98.88,99.28,39230000 +8239,SPX,1980-03-21,103.12,103.73,101.55,102.31,32220000 +8240,SPX,1980-03-20,104.31,105.17,102.52,103.12,32580000 +8241,SPX,1980-03-19,104.1,105.72,103.35,104.31,36520000 +8242,SPX,1980-03-18,102.26,104.71,101.14,104.1,47340000 +8243,SPX,1980-03-17,105.23,105.23,101.82,102.26,37020000 +8244,SPX,1980-03-14,105.62,106.49,104.01,105.43,35180000 +8245,SPX,1980-03-13,106.87,107.55,105.1,105.62,33070000 +8246,SPX,1980-03-12,107.78,108.4,105.42,106.87,37990000 +8247,SPX,1980-03-11,106.51,108.54,106.18,107.78,41350000 +8248,SPX,1980-03-10,106.9,107.86,104.92,106.51,43750000 +8249,SPX,1980-03-07,108.65,108.96,105.99,106.9,50950000 +8250,SPX,1980-03-06,111.13,111.29,107.85,108.65,49610000 +8251,SPX,1980-03-05,112.78,113.94,110.58,111.13,49240000 +8252,SPX,1980-03-04,112.5,113.41,110.83,112.78,44310000 +8253,SPX,1980-03-03,113.66,114.34,112.01,112.5,38690000 +8254,SPX,1980-02-29,112.35,114.12,111.77,113.66,38810000 +8255,SPX,1980-02-28,112.38,113.7,111.33,112.35,40330000 +8256,SPX,1980-02-27,113.98,115.12,111.91,112.38,46430000 +8257,SPX,1980-02-26,113.33,114.76,112.3,113.98,40000000 +8258,SPX,1980-02-25,114.93,114.93,112.62,113.33,39140000 +8259,SPX,1980-02-22,115.28,116.46,113.43,115.04,48210000 +8260,SPX,1980-02-21,116.47,117.9,114.44,115.28,51530000 +8261,SPX,1980-02-20,114.6,117.18,114.06,116.47,44340000 +8262,SPX,1980-02-19,115.41,115.67,113.35,114.6,39480000 +8263,SPX,1980-02-15,116.7,116.7,114.12,115.41,46680000 +8264,SPX,1980-02-14,118.44,119.3,116.04,116.72,50540000 +8265,SPX,1980-02-13,117.9,120.22,117.57,118.44,65230000 +8266,SPX,1980-02-12,117.12,118.41,115.75,117.9,48090000 +8267,SPX,1980-02-11,117.95,119.05,116.31,117.12,58660000 +8268,SPX,1980-02-08,116.28,118.66,115.72,117.95,57860000 +8269,SPX,1980-02-07,115.72,117.87,115.22,116.28,57690000 +8270,SPX,1980-02-06,114.66,116.57,113.65,115.72,51950000 +8271,SPX,1980-02-05,114.37,115.25,112.15,114.66,41880000 +8272,SPX,1980-02-04,115.12,116.01,113.83,114.37,43070000 +8273,SPX,1980-02-01,114.16,115.54,113.13,115.12,46610000 +8274,SPX,1980-01-31,115.2,117.17,113.78,114.16,65900000 +8275,SPX,1980-01-30,114.07,115.85,113.37,115.2,51170000 +8276,SPX,1980-01-29,114.85,115.77,113.03,114.07,55480000 +8277,SPX,1980-01-28,113.61,115.65,112.93,114.85,53620000 +8278,SPX,1980-01-25,113.7,114.45,112.36,113.61,47100000 +8279,SPX,1980-01-24,113.44,115.27,112.95,113.7,59070000 +8280,SPX,1980-01-23,111.51,113.93,110.93,113.44,50730000 +8281,SPX,1980-01-22,112.1,113.1,110.92,111.51,50620000 +8282,SPX,1980-01-21,111.07,112.9,110.66,112.1,48040000 +8283,SPX,1980-01-18,110.7,111.74,109.88,111.07,47150000 +8284,SPX,1980-01-17,111.05,112.01,109.81,110.7,54170000 +8285,SPX,1980-01-16,111.14,112.9,110.38,111.05,67700000 +8286,SPX,1980-01-15,110.38,111.93,109.45,111.14,52320000 +8287,SPX,1980-01-14,109.92,111.44,109.34,110.38,52930000 +8288,SPX,1980-01-11,109.89,111.16,108.89,109.92,52890000 +8289,SPX,1980-01-10,109.05,110.86,108.47,109.89,55980000 +8290,SPX,1980-01-09,108.95,111.09,108.41,109.05,65260000 +8291,SPX,1980-01-08,106.81,109.29,106.29,108.95,53390000 +8292,SPX,1980-01-07,106.52,107.8,105.8,106.81,44500000 +8293,SPX,1980-01-04,105.22,107.08,105.09,106.52,39130000 +8294,SPX,1980-01-03,105.76,106.08,103.26,105.22,50480000 +8295,SPX,1980-01-02,107.94,108.43,105.29,105.76,40610000 +8296,SPX,1979-12-31,107.84,108.53,107.26,107.94,31530000 +8297,SPX,1979-12-28,107.96,108.61,107.16,107.84,34430000 +8298,SPX,1979-12-27,107.78,108.5,107.14,107.96,31410000 +8299,SPX,1979-12-26,107.66,108.37,107.06,107.78,24960000 +8300,SPX,1979-12-24,107.59,108.08,106.8,107.66,19150000 +8301,SPX,1979-12-21,108.26,108.76,106.99,107.59,36160000 +8302,SPX,1979-12-20,108.2,109.24,107.4,108.26,40380000 +8303,SPX,1979-12-19,108.3,108.79,107.02,108.2,41780000 +8304,SPX,1979-12-18,109.33,109.83,107.83,108.3,43310000 +8305,SPX,1979-12-17,108.92,110.33,108.36,109.33,43830000 +8306,SPX,1979-12-14,107.67,109.49,107.37,108.92,41800000 +8307,SPX,1979-12-13,107.52,108.29,106.68,107.67,36690000 +8308,SPX,1979-12-12,107.49,108.32,106.78,107.52,34630000 +8309,SPX,1979-12-11,107.67,108.58,106.79,107.49,36160000 +8310,SPX,1979-12-10,107.52,108.27,106.65,107.67,32270000 +8311,SPX,1979-12-07,108.0,109.24,106.55,107.52,42370000 +8312,SPX,1979-12-06,107.25,108.47,106.71,108.0,37510000 +8313,SPX,1979-12-05,106.79,108.36,106.6,107.25,39300000 +8314,SPX,1979-12-04,105.83,107.25,105.66,106.79,33510000 +8315,SPX,1979-12-03,106.16,106.65,105.07,105.83,29030000 +8316,SPX,1979-11-30,106.81,107.16,105.56,106.16,30480000 +8317,SPX,1979-11-29,106.77,107.84,106.17,106.81,33550000 +8318,SPX,1979-11-28,106.38,107.55,105.29,106.77,39690000 +8319,SPX,1979-11-27,106.8,107.89,105.64,106.38,45140000 +8320,SPX,1979-11-26,104.83,107.44,104.83,106.8,47940000 +8321,SPX,1979-11-23,103.89,105.13,103.56,104.67,23300000 +8322,SPX,1979-11-21,103.69,104.23,102.04,103.89,37020000 +8323,SPX,1979-11-20,104.23,105.11,103.14,103.69,35010000 +8324,SPX,1979-11-19,103.79,105.08,103.17,104.23,33090000 +8325,SPX,1979-11-16,104.13,104.72,103.07,103.79,30060000 +8326,SPX,1979-11-15,103.39,104.94,103.1,104.13,32380000 +8327,SPX,1979-11-14,102.94,104.13,101.91,103.39,30970000 +8328,SPX,1979-11-13,103.51,104.21,102.42,102.94,29240000 +8329,SPX,1979-11-12,101.51,103.72,101.27,103.51,26640000 +8330,SPX,1979-11-09,100.58,102.18,100.58,101.51,30060000 +8331,SPX,1979-11-08,99.87,101.0,99.49,100.3,26270000 +8332,SPX,1979-11-07,100.97,100.97,99.42,99.87,30830000 +8333,SPX,1979-11-06,101.82,102.01,100.77,101.2,21960000 +8334,SPX,1979-11-05,102.51,102.66,101.24,101.82,20470000 +8335,SPX,1979-11-02,102.57,103.21,101.92,102.51,23670000 +8336,SPX,1979-11-01,101.82,103.07,101.1,102.57,25880000 +8337,SPX,1979-10-31,102.67,103.16,101.38,101.82,27780000 +8338,SPX,1979-10-30,100.71,102.83,100.41,102.67,28890000 +8339,SPX,1979-10-29,100.57,101.56,100.13,100.71,22720000 +8340,SPX,1979-10-26,100.0,101.31,99.59,100.57,29660000 +8341,SPX,1979-10-25,100.44,101.39,99.56,100.0,28440000 +8342,SPX,1979-10-24,100.28,101.45,99.66,100.44,31480000 +8343,SPX,1979-10-23,100.71,101.44,99.61,100.28,32910000 +8344,SPX,1979-10-22,101.38,101.38,99.06,100.71,45240000 +8345,SPX,1979-10-19,103.58,103.58,101.24,101.6,42430000 +8346,SPX,1979-10-18,103.39,104.62,102.92,103.61,29590000 +8347,SPX,1979-10-17,103.19,104.54,102.74,103.39,29650000 +8348,SPX,1979-10-16,103.36,104.37,102.52,103.19,33770000 +8349,SPX,1979-10-15,104.49,104.74,102.69,103.36,34850000 +8350,SPX,1979-10-12,105.05,106.2,104.01,104.49,36390000 +8351,SPX,1979-10-11,105.3,106.33,103.7,105.05,47530000 +8352,SPX,1979-10-10,106.23,106.23,102.31,105.3,81620000 +8353,SPX,1979-10-09,109.43,109.43,106.04,106.63,55560000 +8354,SPX,1979-10-08,111.27,111.83,109.65,109.88,32610000 +8355,SPX,1979-10-05,110.17,112.16,110.16,111.27,48250000 +8356,SPX,1979-10-04,109.59,110.81,109.14,110.17,38800000 +8357,SPX,1979-10-03,109.59,110.43,108.88,109.59,36470000 +8358,SPX,1979-10-02,108.56,110.08,108.03,109.59,38310000 +8359,SPX,1979-10-01,109.19,109.19,107.7,108.56,24980000 +8360,SPX,1979-09-28,110.21,110.67,108.7,109.32,35950000 +8361,SPX,1979-09-27,109.96,110.75,109.19,110.21,33110000 +8362,SPX,1979-09-26,109.68,111.25,109.37,109.96,37700000 +8363,SPX,1979-09-25,109.61,110.19,108.27,109.68,32410000 +8364,SPX,1979-09-24,110.47,110.9,109.16,109.61,33790000 +8365,SPX,1979-09-21,110.51,111.58,109.46,110.47,52380000 +8366,SPX,1979-09-20,108.28,110.69,107.59,110.51,45100000 +8367,SPX,1979-09-19,108.0,109.02,107.52,108.28,35370000 +8368,SPX,1979-09-18,108.84,109.0,107.32,108.0,38750000 +8369,SPX,1979-09-17,108.76,110.06,108.4,108.84,37610000 +8370,SPX,1979-09-14,107.85,109.48,107.42,108.76,41980000 +8371,SPX,1979-09-13,107.82,108.53,107.06,107.85,35240000 +8372,SPX,1979-09-12,107.51,108.41,106.72,107.82,39350000 +8373,SPX,1979-09-11,108.17,108.83,106.8,107.51,42530000 +8374,SPX,1979-09-10,107.66,108.71,107.21,108.17,32980000 +8375,SPX,1979-09-07,106.85,108.09,106.3,107.66,34360000 +8376,SPX,1979-09-06,106.4,107.61,105.97,106.85,30330000 +8377,SPX,1979-09-05,107.19,107.19,105.38,106.4,41650000 +8378,SPX,1979-09-04,109.32,109.41,107.22,107.44,33350000 +8379,SPX,1979-08-31,109.02,109.8,108.58,109.32,26370000 +8380,SPX,1979-08-30,109.02,109.59,108.4,109.02,29300000 +8381,SPX,1979-08-29,109.02,109.59,108.36,109.02,30810000 +8382,SPX,1979-08-28,109.14,109.65,108.47,109.02,29430000 +8383,SPX,1979-08-27,108.6,109.84,108.12,109.14,32050000 +8384,SPX,1979-08-24,108.63,109.11,107.65,108.6,32730000 +8385,SPX,1979-08-23,108.99,109.59,108.12,108.63,35710000 +8386,SPX,1979-08-22,108.91,109.56,108.09,108.99,38450000 +8387,SPX,1979-08-21,108.83,109.68,108.17,108.91,38860000 +8388,SPX,1979-08-20,108.3,109.32,107.69,108.83,32300000 +8389,SPX,1979-08-17,108.09,108.94,107.25,108.3,31630000 +8390,SPX,1979-08-16,108.25,109.18,107.38,108.09,47000000 +8391,SPX,1979-08-15,107.52,108.64,106.75,108.25,46130000 +8392,SPX,1979-08-14,107.42,108.03,106.6,107.52,40910000 +8393,SPX,1979-08-13,106.4,107.9,106.28,107.42,41980000 +8394,SPX,1979-08-10,105.49,106.79,104.81,106.4,36740000 +8395,SPX,1979-08-09,105.98,106.25,104.89,105.49,34630000 +8396,SPX,1979-08-08,105.65,106.84,105.2,105.98,44970000 +8397,SPX,1979-08-07,104.3,106.23,104.12,105.65,45410000 +8398,SPX,1979-08-06,104.04,104.66,103.27,104.3,27190000 +8399,SPX,1979-08-03,104.1,104.56,103.36,104.04,28160000 +8400,SPX,1979-08-02,104.17,105.02,103.59,104.1,37720000 +8401,SPX,1979-08-01,103.81,104.57,103.14,104.17,36570000 +8402,SPX,1979-07-31,103.15,104.26,102.89,103.81,34360000 +8403,SPX,1979-07-30,103.1,103.63,102.42,103.15,28640000 +8404,SPX,1979-07-27,103.1,103.5,102.29,103.1,27760000 +8405,SPX,1979-07-26,103.08,103.63,102.34,103.1,32270000 +8406,SPX,1979-07-25,101.97,103.44,101.85,103.08,34890000 +8407,SPX,1979-07-24,101.59,102.5,101.14,101.97,29690000 +8408,SPX,1979-07-23,101.82,102.13,100.84,101.59,26860000 +8409,SPX,1979-07-20,101.61,102.32,101.06,101.82,26360000 +8410,SPX,1979-07-19,101.69,102.42,101.04,101.61,26780000 +8411,SPX,1979-07-18,101.83,102.06,100.35,101.69,35950000 +8412,SPX,1979-07-17,102.74,103.06,101.27,101.83,34270000 +8413,SPX,1979-07-16,102.32,103.2,101.81,102.74,26620000 +8414,SPX,1979-07-13,102.69,102.99,101.49,102.32,33080000 +8415,SPX,1979-07-12,103.64,103.72,102.22,102.69,31780000 +8416,SPX,1979-07-11,104.2,104.34,102.87,103.64,36650000 +8417,SPX,1979-07-10,104.47,105.17,103.52,104.2,39730000 +8418,SPX,1979-07-09,103.62,105.07,103.36,104.47,42460000 +8419,SPX,1979-07-06,102.43,103.91,102.12,103.62,38570000 +8420,SPX,1979-07-05,102.09,102.88,101.59,102.43,30290000 +8421,SPX,1979-07-03,101.99,102.57,101.31,102.09,31670000 +8422,SPX,1979-07-02,102.91,103.0,101.45,101.99,32060000 +8423,SPX,1979-06-29,102.8,103.67,102.04,102.91,34690000 +8424,SPX,1979-06-28,102.27,103.46,101.91,102.8,38470000 +8425,SPX,1979-06-27,101.66,102.95,101.29,102.27,36720000 +8426,SPX,1979-06-26,102.09,102.09,101.22,101.66,34680000 +8427,SPX,1979-06-25,102.64,102.91,101.45,102.09,31330000 +8428,SPX,1979-06-22,102.09,103.16,101.91,102.64,36410000 +8429,SPX,1979-06-21,101.63,102.74,101.2,102.09,36490000 +8430,SPX,1979-06-20,101.58,102.19,100.93,101.63,33790000 +8431,SPX,1979-06-19,101.56,102.28,100.91,101.58,30780000 +8432,SPX,1979-06-18,102.09,102.48,101.05,101.56,30970000 +8433,SPX,1979-06-15,102.2,102.78,101.38,102.09,40740000 +8434,SPX,1979-06-14,102.31,102.63,101.04,102.2,37850000 +8435,SPX,1979-06-13,102.85,103.58,101.83,102.31,40740000 +8436,SPX,1979-06-12,101.91,103.64,101.81,102.85,45450000 +8437,SPX,1979-06-11,101.49,102.24,100.91,101.91,28270000 +8438,SPX,1979-06-08,101.79,102.23,100.91,101.49,31470000 +8439,SPX,1979-06-07,101.3,102.54,101.15,101.79,43380000 +8440,SPX,1979-06-06,100.62,101.96,100.38,101.3,39830000 +8441,SPX,1979-06-05,99.32,101.07,99.17,100.62,35050000 +8442,SPX,1979-06-04,99.17,99.76,98.61,99.32,24040000 +8443,SPX,1979-06-01,99.08,99.7,98.57,99.17,24560000 +8444,SPX,1979-05-31,99.11,99.61,98.29,99.08,30300000 +8445,SPX,1979-05-30,100.05,100.25,98.79,99.11,29250000 +8446,SPX,1979-05-29,100.22,100.76,99.56,100.05,27040000 +8447,SPX,1979-05-25,99.93,100.68,99.52,100.22,27810000 +8448,SPX,1979-05-24,99.89,100.44,99.14,99.93,25710000 +8449,SPX,1979-05-23,100.51,101.31,99.63,99.89,30390000 +8450,SPX,1979-05-22,100.14,100.93,99.45,100.51,30400000 +8451,SPX,1979-05-21,99.93,100.75,99.37,100.14,25550000 +8452,SPX,1979-05-18,99.94,100.73,99.33,99.93,26590000 +8453,SPX,1979-05-17,98.42,100.22,98.29,99.94,30550000 +8454,SPX,1979-05-16,98.14,98.8,97.49,98.42,28350000 +8455,SPX,1979-05-15,98.06,98.9,97.6,98.14,26190000 +8456,SPX,1979-05-14,98.52,98.95,97.71,98.06,22450000 +8457,SPX,1979-05-11,98.52,99.03,97.92,98.52,24010000 +8458,SPX,1979-05-10,99.46,99.63,98.22,98.52,25230000 +8459,SPX,1979-05-09,99.17,100.01,98.5,99.46,27670000 +8460,SPX,1979-05-08,99.02,99.56,97.98,99.17,32720000 +8461,SPX,1979-05-07,100.37,100.37,98.78,99.02,30480000 +8462,SPX,1979-05-04,101.81,102.08,100.42,100.69,30630000 +8463,SPX,1979-05-03,101.72,102.57,101.25,101.81,30870000 +8464,SPX,1979-05-02,101.68,102.28,101.0,101.72,30510000 +8465,SPX,1979-05-01,101.76,102.5,101.22,101.68,31040000 +8466,SPX,1979-04-30,101.8,102.24,100.91,101.76,26440000 +8467,SPX,1979-04-27,102.01,102.32,101.04,101.8,29610000 +8468,SPX,1979-04-26,102.5,102.91,101.58,102.01,32400000 +8469,SPX,1979-04-25,102.2,103.07,101.79,102.5,31750000 +8470,SPX,1979-04-24,101.57,103.02,101.39,102.2,35540000 +8471,SPX,1979-04-23,101.23,102.0,100.68,101.57,25610000 +8472,SPX,1979-04-20,101.28,101.81,100.46,101.23,28830000 +8473,SPX,1979-04-19,101.7,102.4,100.88,101.28,31150000 +8474,SPX,1979-04-18,101.24,102.23,100.96,101.7,29510000 +8475,SPX,1979-04-17,101.12,101.94,100.65,101.24,29260000 +8476,SPX,1979-04-16,102.0,102.02,100.67,101.12,28050000 +8477,SPX,1979-04-12,102.31,102.77,101.51,102.0,26780000 +8478,SPX,1979-04-11,103.34,103.77,101.92,102.31,32900000 +8479,SPX,1979-04-10,102.87,103.83,102.42,103.34,31900000 +8480,SPX,1979-04-09,103.18,103.56,102.28,102.87,27230000 +8481,SPX,1979-04-06,103.26,103.95,102.58,103.18,34710000 +8482,SPX,1979-04-05,102.65,103.6,102.16,103.26,34520000 +8483,SPX,1979-04-04,102.4,103.73,102.16,102.65,41940000 +8484,SPX,1979-04-03,100.9,102.67,100.81,102.4,33530000 +8485,SPX,1979-04-02,101.56,101.56,100.14,100.9,28990000 +8486,SPX,1979-03-30,102.03,102.51,101.03,101.59,29970000 +8487,SPX,1979-03-29,102.12,102.78,101.43,102.03,28510000 +8488,SPX,1979-03-28,102.48,103.31,101.74,102.12,39920000 +8489,SPX,1979-03-27,101.04,102.71,100.81,102.48,32940000 +8490,SPX,1979-03-26,101.6,101.77,100.6,101.04,23430000 +8491,SPX,1979-03-23,101.67,102.37,101.02,101.6,33570000 +8492,SPX,1979-03-22,101.25,102.41,101.04,101.67,34380000 +8493,SPX,1979-03-21,100.5,101.48,99.87,101.25,31120000 +8494,SPX,1979-03-20,101.06,101.34,100.01,100.5,27180000 +8495,SPX,1979-03-19,100.69,101.94,100.35,101.06,34620000 +8496,SPX,1979-03-16,99.86,101.16,99.53,100.69,31770000 +8497,SPX,1979-03-15,99.71,100.57,99.11,99.86,29370000 +8498,SPX,1979-03-14,99.84,100.43,99.23,99.71,24630000 +8499,SPX,1979-03-13,99.67,100.66,99.13,99.84,31170000 +8500,SPX,1979-03-12,99.54,100.04,98.56,99.67,25740000 +8501,SPX,1979-03-09,99.58,100.58,99.12,99.54,33410000 +8502,SPX,1979-03-08,98.44,99.82,98.1,99.58,32000000 +8503,SPX,1979-03-07,97.87,99.23,97.67,98.44,28930000 +8504,SPX,1979-03-06,98.06,98.53,97.36,97.87,24490000 +8505,SPX,1979-03-05,97.03,98.64,97.03,98.06,25690000 +8506,SPX,1979-03-02,96.9,97.55,96.44,96.97,23130000 +8507,SPX,1979-03-01,96.28,97.28,95.98,96.9,23830000 +8508,SPX,1979-02-28,96.13,96.69,95.38,96.28,25090000 +8509,SPX,1979-02-27,97.65,97.65,95.69,96.13,31470000 +8510,SPX,1979-02-26,97.78,98.28,97.2,97.67,22620000 +8511,SPX,1979-02-23,98.33,98.5,97.29,97.78,22750000 +8512,SPX,1979-02-22,99.07,99.21,97.88,98.33,26290000 +8513,SPX,1979-02-21,99.42,100.07,98.69,99.07,26050000 +8514,SPX,1979-02-20,98.67,99.67,98.26,99.42,22010000 +8515,SPX,1979-02-16,98.73,99.23,98.11,98.67,21110000 +8516,SPX,1979-02-15,98.87,99.13,97.96,98.73,22550000 +8517,SPX,1979-02-14,98.93,99.64,98.21,98.87,27220000 +8518,SPX,1979-02-13,98.25,99.58,98.25,98.93,28470000 +8519,SPX,1979-02-12,97.87,98.55,97.05,98.2,20610000 +8520,SPX,1979-02-09,97.65,98.5,97.28,97.87,24320000 +8521,SPX,1979-02-08,97.16,98.11,96.82,97.65,23360000 +8522,SPX,1979-02-07,98.05,98.07,96.51,97.16,28450000 +8523,SPX,1979-02-06,98.09,98.74,97.48,98.05,23570000 +8524,SPX,1979-02-05,99.07,99.07,97.57,98.09,26490000 +8525,SPX,1979-02-02,99.96,100.52,99.1,99.5,25350000 +8526,SPX,1979-02-01,99.93,100.38,99.01,99.96,27930000 +8527,SPX,1979-01-31,101.05,101.41,99.47,99.93,30330000 +8528,SPX,1979-01-30,101.55,102.07,100.68,101.05,26910000 +8529,SPX,1979-01-29,101.86,102.33,100.99,101.55,24170000 +8530,SPX,1979-01-26,101.19,102.59,101.03,101.86,34230000 +8531,SPX,1979-01-25,100.16,101.66,99.99,101.19,31440000 +8532,SPX,1979-01-24,100.6,101.31,99.67,100.16,31730000 +8533,SPX,1979-01-23,99.9,101.05,99.35,100.6,30130000 +8534,SPX,1979-01-22,99.75,100.35,98.9,99.9,24390000 +8535,SPX,1979-01-19,99.72,100.57,99.22,99.75,26800000 +8536,SPX,1979-01-18,99.48,100.35,98.91,99.72,27260000 +8537,SPX,1979-01-17,99.46,100.0,98.33,99.48,25310000 +8538,SPX,1979-01-16,100.69,100.88,99.11,99.46,30340000 +8539,SPX,1979-01-15,99.93,101.13,99.58,100.69,27520000 +8540,SPX,1979-01-12,99.32,100.91,99.32,99.93,37120000 +8541,SPX,1979-01-11,98.77,99.41,97.95,99.1,24580000 +8542,SPX,1979-01-10,99.33,99.75,98.28,98.77,24990000 +8543,SPX,1979-01-09,98.8,99.96,98.62,99.33,27340000 +8544,SPX,1979-01-08,99.13,99.3,97.83,98.8,21440000 +8545,SPX,1979-01-05,98.58,99.79,98.25,99.13,28890000 +8546,SPX,1979-01-04,97.8,99.42,97.52,98.58,33290000 +8547,SPX,1979-01-03,96.81,98.54,96.81,97.8,29180000 +8548,SPX,1979-01-02,96.11,96.96,95.22,96.73,18340000 +8549,SPX,1978-12-29,96.28,97.03,95.48,96.11,30030000 +8550,SPX,1978-12-28,96.66,97.19,95.82,96.28,25440000 +8551,SPX,1978-12-27,97.51,97.51,96.15,96.66,23580000 +8552,SPX,1978-12-26,96.31,97.89,95.99,97.52,21470000 +8553,SPX,1978-12-22,94.77,96.62,94.77,96.31,23790000 +8554,SPX,1978-12-21,94.68,95.66,94.11,94.71,28670000 +8555,SPX,1978-12-20,94.24,95.2,93.7,94.68,26520000 +8556,SPX,1978-12-19,93.44,94.85,93.05,94.24,25960000 +8557,SPX,1978-12-18,94.33,94.33,92.64,93.44,32900000 +8558,SPX,1978-12-15,96.04,96.28,94.88,95.33,23620000 +8559,SPX,1978-12-14,96.06,96.44,95.2,96.04,20840000 +8560,SPX,1978-12-13,96.59,97.07,95.59,96.06,22480000 +8561,SPX,1978-12-12,97.11,97.58,96.27,96.59,22210000 +8562,SPX,1978-12-11,96.63,97.56,96.07,97.11,21000000 +8563,SPX,1978-12-08,97.08,97.48,96.14,96.63,18560000 +8564,SPX,1978-12-07,97.49,98.1,96.58,97.08,21170000 +8565,SPX,1978-12-06,97.44,98.58,96.83,97.49,29680000 +8566,SPX,1978-12-05,96.15,97.7,95.88,97.44,25670000 +8567,SPX,1978-12-04,96.28,96.96,95.37,96.15,22020000 +8568,SPX,1978-12-01,95.01,96.69,95.01,96.28,26830000 +8569,SPX,1978-11-30,93.75,94.94,93.29,94.7,19900000 +8570,SPX,1978-11-29,94.92,94.92,93.48,93.75,21160000 +8571,SPX,1978-11-28,95.99,96.51,94.88,95.15,22740000 +8572,SPX,1978-11-27,95.79,96.52,95.17,95.99,19790000 +8573,SPX,1978-11-24,95.48,96.17,94.98,95.79,14590000 +8574,SPX,1978-11-22,95.01,95.91,94.54,95.48,20010000 +8575,SPX,1978-11-21,95.25,95.83,94.49,95.01,20750000 +8576,SPX,1978-11-20,94.42,95.86,94.29,95.25,24440000 +8577,SPX,1978-11-17,93.71,95.03,93.59,94.42,25170000 +8578,SPX,1978-11-16,92.71,94.08,92.59,93.71,21340000 +8579,SPX,1978-11-15,92.49,94.0,92.29,92.71,26280000 +8580,SPX,1978-11-14,93.13,93.53,91.77,92.49,30610000 +8581,SPX,1978-11-13,94.77,94.9,92.96,93.13,20960000 +8582,SPX,1978-11-10,94.42,95.39,93.94,94.77,16750000 +8583,SPX,1978-11-09,94.45,95.5,93.81,94.42,23320000 +8584,SPX,1978-11-08,93.85,94.74,92.89,94.45,23560000 +8585,SPX,1978-11-07,94.75,94.75,93.14,93.85,25320000 +8586,SPX,1978-11-06,96.18,96.49,94.84,95.19,20450000 +8587,SPX,1978-11-03,95.61,96.98,94.78,96.18,25990000 +8588,SPX,1978-11-02,96.85,97.31,94.84,95.61,41030000 +8589,SPX,1978-11-01,94.13,97.41,94.13,96.85,50450000 +8590,SPX,1978-10-31,95.06,95.8,92.72,93.15,42720000 +8591,SPX,1978-10-30,94.59,95.49,91.65,95.06,59480000 +8592,SPX,1978-10-27,96.03,96.62,94.3,94.59,40360000 +8593,SPX,1978-10-26,97.31,97.71,95.59,96.03,31990000 +8594,SPX,1978-10-25,97.49,98.56,96.33,97.31,31380000 +8595,SPX,1978-10-24,98.18,98.95,97.13,97.49,28880000 +8596,SPX,1978-10-23,97.95,98.84,96.63,98.18,36090000 +8597,SPX,1978-10-20,99.26,99.26,97.12,97.95,43670000 +8598,SPX,1978-10-19,100.49,101.03,99.04,99.33,31810000 +8599,SPX,1978-10-18,101.26,101.76,99.89,100.49,32940000 +8600,SPX,1978-10-17,102.35,102.35,100.47,101.26,37870000 +8601,SPX,1978-10-16,104.63,104.63,102.43,102.61,24600000 +8602,SPX,1978-10-13,104.88,105.34,104.07,104.66,21920000 +8603,SPX,1978-10-12,105.39,106.23,104.42,104.88,30170000 +8604,SPX,1978-10-11,104.46,105.64,103.8,105.39,21740000 +8605,SPX,1978-10-10,104.59,105.36,103.9,104.46,25470000 +8606,SPX,1978-10-09,103.52,104.89,103.31,104.59,19720000 +8607,SPX,1978-10-06,103.27,104.23,102.82,103.52,27380000 +8608,SPX,1978-10-05,103.06,104.1,102.54,103.27,27820000 +8609,SPX,1978-10-04,102.6,103.36,101.76,103.06,25090000 +8610,SPX,1978-10-03,102.96,103.56,102.18,102.6,22540000 +8611,SPX,1978-10-02,102.54,103.42,102.13,102.96,18700000 +8612,SPX,1978-09-29,101.96,103.08,101.65,102.54,23610000 +8613,SPX,1978-09-28,101.66,102.38,100.94,101.96,24390000 +8614,SPX,1978-09-27,102.62,103.44,101.33,101.66,28370000 +8615,SPX,1978-09-26,101.86,103.15,101.58,102.62,26330000 +8616,SPX,1978-09-25,101.84,102.36,101.05,101.86,20970000 +8617,SPX,1978-09-22,101.9,102.69,101.13,101.84,27960000 +8618,SPX,1978-09-21,101.73,102.54,100.66,101.9,33640000 +8619,SPX,1978-09-20,102.53,103.29,101.28,101.73,35080000 +8620,SPX,1978-09-19,103.21,103.82,102.12,102.53,31660000 +8621,SPX,1978-09-18,104.12,105.03,102.75,103.21,35860000 +8622,SPX,1978-09-15,105.1,105.12,103.56,104.12,37290000 +8623,SPX,1978-09-14,106.34,106.62,104.77,105.1,37400000 +8624,SPX,1978-09-13,106.99,107.85,105.87,106.34,43340000 +8625,SPX,1978-09-12,106.98,107.48,106.02,106.99,34400000 +8626,SPX,1978-09-11,106.79,108.05,106.42,106.98,39670000 +8627,SPX,1978-09-08,105.5,107.19,105.5,106.79,42170000 +8628,SPX,1978-09-07,105.38,106.49,104.76,105.42,40310000 +8629,SPX,1978-09-06,104.51,106.19,104.51,105.38,42600000 +8630,SPX,1978-09-05,103.68,104.83,103.31,104.49,32170000 +8631,SPX,1978-09-01,103.29,104.27,102.73,103.68,35070000 +8632,SPX,1978-08-31,103.5,104.05,102.63,103.29,33850000 +8633,SPX,1978-08-30,103.39,104.26,102.7,103.5,37750000 +8634,SPX,1978-08-29,103.96,104.34,102.92,103.39,33780000 +8635,SPX,1978-08-28,104.9,105.14,103.61,103.96,31760000 +8636,SPX,1978-08-25,105.08,105.68,104.24,104.9,36190000 +8637,SPX,1978-08-24,104.91,105.86,104.29,105.08,38500000 +8638,SPX,1978-08-23,104.31,105.68,104.12,104.91,39630000 +8639,SPX,1978-08-22,103.89,104.79,103.14,104.31,29620000 +8640,SPX,1978-08-21,104.73,105.2,103.44,103.89,29440000 +8641,SPX,1978-08-18,105.08,105.98,104.23,104.73,34650000 +8642,SPX,1978-08-17,104.65,106.27,104.34,105.08,45270000 +8643,SPX,1978-08-16,103.85,105.15,103.41,104.65,36120000 +8644,SPX,1978-08-15,103.97,104.38,102.86,103.85,29760000 +8645,SPX,1978-08-14,103.96,104.98,103.4,103.97,32320000 +8646,SPX,1978-08-11,103.66,104.67,102.85,103.96,33550000 +8647,SPX,1978-08-10,104.5,105.11,103.1,103.66,39760000 +8648,SPX,1978-08-09,104.01,105.72,103.7,104.5,48800000 +8649,SPX,1978-08-08,103.55,104.35,102.6,104.01,34290000 +8650,SPX,1978-08-07,103.92,104.84,103.03,103.55,33350000 +8651,SPX,1978-08-04,103.51,104.67,102.75,103.92,37910000 +8652,SPX,1978-08-03,102.92,105.41,102.82,103.51,66370000 +8653,SPX,1978-08-02,100.66,103.21,100.18,102.92,47470000 +8654,SPX,1978-08-01,100.68,101.46,99.95,100.66,34810000 +8655,SPX,1978-07-31,100.0,101.18,99.37,100.68,33990000 +8656,SPX,1978-07-28,99.54,100.51,98.9,100.0,33390000 +8657,SPX,1978-07-27,99.08,100.17,98.6,99.54,33970000 +8658,SPX,1978-07-26,99.08,99.08,99.08,99.08,36830000 +8659,SPX,1978-07-25,97.72,98.73,97.2,98.44,25400000 +8660,SPX,1978-07-24,97.75,98.13,96.72,97.72,23280000 +8661,SPX,1978-07-21,98.03,98.57,97.02,97.75,26060000 +8662,SPX,1978-07-20,98.12,99.18,97.49,98.03,33350000 +8663,SPX,1978-07-19,96.87,98.41,96.71,98.12,30850000 +8664,SPX,1978-07-18,97.78,97.98,96.52,96.87,22860000 +8665,SPX,1978-07-17,97.58,98.84,97.24,97.78,29180000 +8666,SPX,1978-07-14,96.25,97.88,95.89,97.58,28370000 +8667,SPX,1978-07-13,96.24,96.66,95.42,96.25,23620000 +8668,SPX,1978-07-12,95.93,96.83,95.5,96.24,26640000 +8669,SPX,1978-07-11,95.27,96.49,94.92,95.93,27470000 +8670,SPX,1978-07-10,94.89,95.67,94.28,95.27,22470000 +8671,SPX,1978-07-07,94.32,95.32,94.02,94.89,23480000 +8672,SPX,1978-07-06,94.27,94.83,93.59,94.32,24990000 +8673,SPX,1978-07-05,95.09,95.2,93.78,94.27,23730000 +8674,SPX,1978-07-03,95.53,95.65,94.62,95.09,11560000 +8675,SPX,1978-06-30,95.57,95.96,94.87,95.53,18100000 +8676,SPX,1978-06-29,95.4,96.26,95.0,95.57,21660000 +8677,SPX,1978-06-28,94.98,95.79,94.44,95.4,23260000 +8678,SPX,1978-06-27,94.6,95.48,93.99,94.98,29280000 +8679,SPX,1978-06-26,95.85,96.06,94.31,94.6,29250000 +8680,SPX,1978-06-23,96.24,96.98,95.49,95.85,28530000 +8681,SPX,1978-06-22,96.01,96.76,95.52,96.24,27160000 +8682,SPX,1978-06-21,96.51,96.74,95.42,96.01,29100000 +8683,SPX,1978-06-20,97.49,97.78,96.15,96.51,27920000 +8684,SPX,1978-06-19,97.42,97.94,96.53,97.49,25500000 +8685,SPX,1978-06-16,98.34,98.59,97.1,97.42,27690000 +8686,SPX,1978-06-15,99.48,99.54,97.97,98.34,29280000 +8687,SPX,1978-06-14,99.57,100.68,98.89,99.48,37290000 +8688,SPX,1978-06-13,99.55,99.98,98.43,99.57,30760000 +8689,SPX,1978-06-12,99.93,100.6,99.16,99.55,24440000 +8690,SPX,1978-06-09,100.21,100.71,99.3,99.93,32470000 +8691,SPX,1978-06-08,100.12,101.21,99.55,100.21,39380000 +8692,SPX,1978-06-07,100.32,100.81,99.36,100.12,33060000 +8693,SPX,1978-06-06,99.95,101.84,99.9,100.32,51970000 +8694,SPX,1978-06-05,98.14,100.27,97.97,99.95,39580000 +8695,SPX,1978-06-02,97.35,98.52,97.01,98.14,31860000 +8696,SPX,1978-06-01,97.24,97.95,96.63,97.35,28750000 +8697,SPX,1978-05-31,96.86,97.97,96.5,97.24,29070000 +8698,SPX,1978-05-30,96.58,97.23,95.95,96.86,21040000 +8699,SPX,1978-05-26,96.8,97.14,96.01,96.58,21410000 +8700,SPX,1978-05-25,97.08,97.8,96.3,96.8,28410000 +8701,SPX,1978-05-24,97.74,97.74,96.27,97.08,31450000 +8702,SPX,1978-05-23,99.09,99.17,97.53,98.05,33230000 +8703,SPX,1978-05-22,98.12,99.43,97.65,99.09,28680000 +8704,SPX,1978-05-19,98.62,99.06,97.42,98.12,34360000 +8705,SPX,1978-05-18,99.6,100.04,98.19,98.62,42270000 +8706,SPX,1978-05-17,99.35,100.32,98.63,99.6,45490000 +8707,SPX,1978-05-16,98.76,100.16,98.61,99.35,48170000 +8708,SPX,1978-05-15,98.07,99.11,97.4,98.76,33890000 +8709,SPX,1978-05-12,97.2,98.89,97.14,98.07,46600000 +8710,SPX,1978-05-11,95.92,97.47,95.6,97.2,36630000 +8711,SPX,1978-05-10,95.9,96.69,95.35,95.92,33330000 +8712,SPX,1978-05-09,96.19,96.68,95.33,95.9,30860000 +8713,SPX,1978-05-08,96.53,97.5,95.82,96.19,34680000 +8714,SPX,1978-05-05,95.93,97.44,95.56,96.53,42680000 +8715,SPX,1978-05-04,96.26,96.43,94.57,95.93,37520000 +8716,SPX,1978-05-03,97.25,97.61,95.84,96.26,37560000 +8717,SPX,1978-05-02,97.67,98.11,96.44,97.25,41400000 +8718,SPX,1978-05-01,96.83,98.3,96.41,97.67,37020000 +8719,SPX,1978-04-28,95.86,97.1,95.24,96.83,32850000 +8720,SPX,1978-04-27,96.82,96.93,95.3,95.86,35470000 +8721,SPX,1978-04-26,96.64,97.75,95.96,96.82,44430000 +8722,SPX,1978-04-25,96.05,97.91,96.05,96.64,55800000 +8723,SPX,1978-04-24,94.34,96.0,94.08,95.77,34510000 +8724,SPX,1978-04-21,94.54,95.09,93.71,94.34,31540000 +8725,SPX,1978-04-20,93.97,95.71,93.97,94.54,43230000 +8726,SPX,1978-04-19,93.43,94.48,92.75,93.86,35060000 +8727,SPX,1978-04-18,94.45,94.72,92.87,93.43,38950000 +8728,SPX,1978-04-17,93.6,95.89,93.6,94.45,63510000 +8729,SPX,1978-04-14,91.4,93.31,91.4,92.92,52280000 +8730,SPX,1978-04-13,90.11,91.27,89.82,90.98,31580000 +8731,SPX,1978-04-12,90.25,90.78,89.65,90.11,26210000 +8732,SPX,1978-04-11,90.49,90.79,89.77,90.25,24300000 +8733,SPX,1978-04-10,90.17,90.88,89.73,90.49,25740000 +8734,SPX,1978-04-07,89.79,90.59,89.39,90.17,25160000 +8735,SPX,1978-04-06,89.64,90.46,89.31,89.79,27360000 +8736,SPX,1978-04-05,88.86,89.91,88.62,89.64,27260000 +8737,SPX,1978-04-04,88.46,89.18,88.16,88.86,20130000 +8738,SPX,1978-04-03,89.2,89.2,88.07,88.46,20230000 +8739,SPX,1978-03-31,89.41,89.64,88.68,89.21,20130000 +8740,SPX,1978-03-30,89.64,89.89,88.97,89.41,20460000 +8741,SPX,1978-03-29,89.5,90.17,89.14,89.64,25450000 +8742,SPX,1978-03-28,88.87,89.76,88.47,89.5,21600000 +8743,SPX,1978-03-27,89.36,89.5,88.51,88.87,18870000 +8744,SPX,1978-03-23,89.47,89.9,88.83,89.36,21290000 +8745,SPX,1978-03-22,89.79,90.07,88.99,89.47,21950000 +8746,SPX,1978-03-21,90.82,91.06,89.5,89.79,24410000 +8747,SPX,1978-03-20,90.2,91.35,90.1,90.82,28360000 +8748,SPX,1978-03-17,89.51,90.52,89.17,90.2,28470000 +8749,SPX,1978-03-16,89.12,89.77,88.58,89.51,25400000 +8750,SPX,1978-03-15,89.35,89.73,88.52,89.12,23340000 +8751,SPX,1978-03-14,88.95,89.62,88.21,89.35,24300000 +8752,SPX,1978-03-13,88.88,89.77,88.48,88.95,24070000 +8753,SPX,1978-03-10,87.89,89.25,87.82,88.88,27090000 +8754,SPX,1978-03-09,87.84,88.49,87.34,87.89,21820000 +8755,SPX,1978-03-08,87.36,88.08,86.97,87.84,22030000 +8756,SPX,1978-03-07,86.9,87.63,86.55,87.36,19900000 +8757,SPX,1978-03-06,87.45,87.52,86.48,86.9,17230000 +8758,SPX,1978-03-03,87.32,87.98,86.83,87.45,20120000 +8759,SPX,1978-03-02,87.19,87.81,86.69,87.32,20280000 +8760,SPX,1978-03-01,87.04,87.63,86.45,87.19,21010000 +8761,SPX,1978-02-28,87.72,87.76,86.58,87.04,19750000 +8762,SPX,1978-02-27,88.49,88.97,87.49,87.72,19990000 +8763,SPX,1978-02-24,87.66,88.87,87.66,88.49,22510000 +8764,SPX,1978-02-23,87.56,87.92,86.83,87.64,18720000 +8765,SPX,1978-02-22,87.59,88.15,87.19,87.56,18450000 +8766,SPX,1978-02-21,87.96,88.19,87.09,87.59,21890000 +8767,SPX,1978-02-17,88.08,88.7,87.55,87.96,18500000 +8768,SPX,1978-02-16,88.77,88.77,87.64,88.08,21570000 +8769,SPX,1978-02-15,89.04,89.4,88.3,88.83,20170000 +8770,SPX,1978-02-14,89.86,89.89,88.7,89.04,20470000 +8771,SPX,1978-02-13,90.08,90.3,89.38,89.86,16810000 +8772,SPX,1978-02-10,90.3,90.69,89.56,90.08,19480000 +8773,SPX,1978-02-09,90.83,90.96,89.84,90.3,17940000 +8774,SPX,1978-02-08,90.33,91.32,90.09,90.83,21300000 +8775,SPX,1978-02-07,89.5,90.53,89.38,90.33,14730000 +8776,SPX,1978-02-06,89.62,89.85,88.95,89.5,11630000 +8777,SPX,1978-02-03,90.13,90.32,89.19,89.62,19400000 +8778,SPX,1978-02-02,89.93,90.91,89.54,90.13,23050000 +8779,SPX,1978-02-01,89.25,90.24,88.82,89.93,22240000 +8780,SPX,1978-01-31,89.34,89.92,88.61,89.25,19870000 +8781,SPX,1978-01-30,88.58,89.67,88.26,89.34,17400000 +8782,SPX,1978-01-27,88.58,89.1,88.02,88.58,17600000 +8783,SPX,1978-01-26,89.39,89.79,88.31,88.58,19600000 +8784,SPX,1978-01-25,89.25,89.94,88.83,89.39,18690000 +8785,SPX,1978-01-24,89.24,89.8,88.67,89.25,18690000 +8786,SPX,1978-01-23,89.89,90.08,88.81,89.24,19380000 +8787,SPX,1978-01-20,90.09,90.27,89.41,89.89,7580000 +8788,SPX,1978-01-19,90.56,91.04,89.74,90.09,21500000 +8789,SPX,1978-01-18,89.88,90.86,89.59,90.56,21390000 +8790,SPX,1978-01-17,89.43,90.31,89.05,89.88,19360000 +8791,SPX,1978-01-16,89.69,90.11,88.88,89.43,18760000 +8792,SPX,1978-01-13,89.82,90.47,89.26,89.69,18010000 +8793,SPX,1978-01-12,89.74,90.6,89.25,89.82,22730000 +8794,SPX,1978-01-11,90.17,90.7,89.23,89.74,22880000 +8795,SPX,1978-01-10,90.64,91.29,89.72,90.17,25180000 +8796,SPX,1978-01-09,91.48,91.48,89.97,90.64,27990000 +8797,SPX,1978-01-06,92.66,92.66,91.05,91.62,26150000 +8798,SPX,1978-01-05,93.52,94.53,92.51,92.74,23570000 +8799,SPX,1978-01-04,93.82,94.1,92.57,93.52,24090000 +8800,SPX,1978-01-03,95.1,95.15,93.49,93.82,17720000 +8801,SPX,1977-12-30,94.94,95.67,94.44,95.1,23560000 +8802,SPX,1977-12-29,94.75,95.43,94.1,94.94,23610000 +8803,SPX,1977-12-28,94.69,95.2,93.99,94.75,19630000 +8804,SPX,1977-12-27,94.69,95.21,94.09,94.69,16750000 +8805,SPX,1977-12-23,93.8,94.99,93.75,94.69,20080000 +8806,SPX,1977-12-22,93.05,94.37,93.05,93.8,28100000 +8807,SPX,1977-12-21,92.5,93.58,92.2,93.05,24510000 +8808,SPX,1977-12-20,92.69,93.0,91.76,92.5,23250000 +8809,SPX,1977-12-19,93.4,93.71,92.42,92.69,21150000 +8810,SPX,1977-12-16,93.55,94.04,92.93,93.4,20270000 +8811,SPX,1977-12-15,94.03,94.42,93.23,93.55,21610000 +8812,SPX,1977-12-14,93.56,94.26,92.94,94.03,22110000 +8813,SPX,1977-12-13,93.63,94.04,92.9,93.56,19190000 +8814,SPX,1977-12-12,93.65,94.29,93.18,93.63,18180000 +8815,SPX,1977-12-09,92.96,94.11,92.77,93.65,19210000 +8816,SPX,1977-12-08,92.78,93.76,92.51,92.96,20400000 +8817,SPX,1977-12-07,92.83,93.39,92.15,92.78,21050000 +8818,SPX,1977-12-06,94.09,94.09,92.44,92.83,23770000 +8819,SPX,1977-12-05,94.67,95.01,93.91,94.27,19160000 +8820,SPX,1977-12-02,94.69,95.25,94.08,94.67,21160000 +8821,SPX,1977-12-01,94.83,95.45,94.23,94.69,24220000 +8822,SPX,1977-11-30,94.55,95.17,93.78,94.83,22670000 +8823,SPX,1977-11-29,96.04,96.09,94.28,94.55,22950000 +8824,SPX,1977-11-28,96.69,96.98,95.67,96.04,21570000 +8825,SPX,1977-11-25,96.49,97.11,95.86,96.69,17910000 +8826,SPX,1977-11-23,96.09,96.94,95.6,96.49,29150000 +8827,SPX,1977-11-22,95.25,96.52,95.05,96.09,28600000 +8828,SPX,1977-11-21,95.33,95.77,94.59,95.25,20110000 +8829,SPX,1977-11-18,95.16,95.88,94.7,95.33,23930000 +8830,SPX,1977-11-17,95.45,95.88,94.59,95.16,25110000 +8831,SPX,1977-11-16,95.93,96.47,95.06,95.45,24950000 +8832,SPX,1977-11-15,95.32,96.47,94.73,95.93,27740000 +8833,SPX,1977-11-14,95.98,96.38,94.91,95.32,23220000 +8834,SPX,1977-11-11,95.1,96.49,95.1,95.98,35260000 +8835,SPX,1977-11-10,92.98,95.1,92.69,94.71,31980000 +8836,SPX,1977-11-09,92.46,93.27,92.01,92.98,21330000 +8837,SPX,1977-11-08,92.29,92.97,91.82,92.46,19210000 +8838,SPX,1977-11-07,91.58,92.7,91.32,92.29,21270000 +8839,SPX,1977-11-04,90.76,91.97,90.72,91.58,21700000 +8840,SPX,1977-11-03,90.71,91.18,90.01,90.76,18090000 +8841,SPX,1977-11-02,91.35,91.59,90.29,90.71,20760000 +8842,SPX,1977-11-01,92.19,92.19,91.0,91.35,17170000 +8843,SPX,1977-10-31,92.61,93.03,91.85,92.34,17070000 +8844,SPX,1977-10-28,92.34,93.13,91.88,92.61,18050000 +8845,SPX,1977-10-27,92.1,93.15,91.54,92.34,21920000 +8846,SPX,1977-10-26,91.0,92.46,90.44,92.1,24860000 +8847,SPX,1977-10-25,91.63,91.71,90.2,91.0,23590000 +8848,SPX,1977-10-24,92.32,92.62,91.36,91.63,19210000 +8849,SPX,1977-10-21,92.67,92.99,91.8,92.32,20230000 +8850,SPX,1977-10-20,92.38,93.12,91.6,92.67,20520000 +8851,SPX,1977-10-19,93.46,93.71,92.07,92.38,22030000 +8852,SPX,1977-10-18,93.47,94.19,93.01,93.46,20130000 +8853,SPX,1977-10-17,93.56,94.03,92.87,93.47,17340000 +8854,SPX,1977-10-14,93.46,94.19,92.88,93.56,20410000 +8855,SPX,1977-10-13,94.04,94.32,92.89,93.46,23870000 +8856,SPX,1977-10-12,94.82,94.82,93.4,94.04,22440000 +8857,SPX,1977-10-11,95.75,95.97,94.73,94.93,17870000 +8858,SPX,1977-10-10,95.97,96.15,95.32,95.75,10580000 +8859,SPX,1977-10-07,96.05,96.51,95.48,95.97,16250000 +8860,SPX,1977-10-06,95.68,96.45,95.3,96.05,18490000 +8861,SPX,1977-10-05,96.03,96.36,95.2,95.68,18300000 +8862,SPX,1977-10-04,96.74,97.27,95.73,96.03,20850000 +8863,SPX,1977-10-03,96.53,97.11,95.86,96.74,19460000 +8864,SPX,1977-09-30,95.85,96.85,95.66,96.53,21170000 +8865,SPX,1977-09-29,95.31,96.28,95.09,95.85,21160000 +8866,SPX,1977-09-28,95.24,95.91,94.73,95.31,17960000 +8867,SPX,1977-09-27,95.38,96.01,94.76,95.24,19080000 +8868,SPX,1977-09-26,95.04,95.68,94.44,95.38,18230000 +8869,SPX,1977-09-23,95.09,95.69,94.6,95.04,18760000 +8870,SPX,1977-09-22,95.1,95.61,94.51,95.09,16660000 +8871,SPX,1977-09-21,95.89,96.52,94.83,95.1,22200000 +8872,SPX,1977-09-20,95.85,96.29,95.23,95.89,19030000 +8873,SPX,1977-09-19,96.48,96.59,95.46,95.85,16890000 +8874,SPX,1977-09-16,96.8,97.3,96.05,96.48,18340000 +8875,SPX,1977-09-15,96.55,97.31,96.15,96.8,18230000 +8876,SPX,1977-09-14,96.09,96.88,95.66,96.55,17330000 +8877,SPX,1977-09-13,96.03,96.56,95.48,96.09,14900000 +8878,SPX,1977-09-12,96.37,96.64,95.37,96.03,18700000 +8879,SPX,1977-09-09,97.1,97.1,95.97,96.37,18100000 +8880,SPX,1977-09-08,98.01,98.43,97.01,97.28,18290000 +8881,SPX,1977-09-07,97.71,98.38,97.33,98.01,18070000 +8882,SPX,1977-09-06,97.45,98.13,96.93,97.71,16130000 +8883,SPX,1977-09-02,96.83,97.76,96.51,97.45,15620000 +8884,SPX,1977-09-01,96.77,97.54,96.35,96.83,18820000 +8885,SPX,1977-08-31,96.38,97.0,95.59,96.77,19080000 +8886,SPX,1977-08-30,96.92,97.55,96.04,96.38,18220000 +8887,SPX,1977-08-29,96.06,97.25,95.93,96.92,15280000 +8888,SPX,1977-08-26,96.15,96.42,95.04,96.06,18480000 +8889,SPX,1977-08-25,97.18,97.18,95.81,96.15,19400000 +8890,SPX,1977-08-24,97.62,97.99,96.77,97.23,18170000 +8891,SPX,1977-08-23,97.79,98.52,97.18,97.62,20290000 +8892,SPX,1977-08-22,97.51,98.29,96.84,97.79,17870000 +8893,SPX,1977-08-19,97.68,98.29,96.78,97.51,20800000 +8894,SPX,1977-08-18,97.74,98.69,97.21,97.68,21040000 +8895,SPX,1977-08-17,97.73,98.4,97.12,97.74,20920000 +8896,SPX,1977-08-16,98.18,98.6,97.35,97.73,19340000 +8897,SPX,1977-08-15,97.88,98.56,97.14,98.18,15750000 +8898,SPX,1977-08-12,98.16,98.51,97.31,97.88,16870000 +8899,SPX,1977-08-11,98.92,99.45,97.9,98.16,21740000 +8900,SPX,1977-08-10,98.05,99.06,97.67,98.92,18280000 +8901,SPX,1977-08-09,97.99,98.63,97.48,98.05,19900000 +8902,SPX,1977-08-08,98.76,98.86,97.68,97.99,15870000 +8903,SPX,1977-08-05,98.74,99.44,98.31,98.76,19940000 +8904,SPX,1977-08-04,98.37,99.19,97.79,98.74,18870000 +8905,SPX,1977-08-03,98.5,98.86,97.53,98.37,21710000 +8906,SPX,1977-08-02,99.12,99.27,98.14,98.5,17910000 +8907,SPX,1977-08-01,98.85,99.84,98.46,99.12,17920000 +8908,SPX,1977-07-29,98.79,99.21,97.71,98.85,20350000 +8909,SPX,1977-07-28,98.64,99.36,97.78,98.79,26340000 +8910,SPX,1977-07-27,100.27,100.29,98.31,98.64,26440000 +8911,SPX,1977-07-26,100.85,100.92,99.72,100.27,21390000 +8912,SPX,1977-07-25,101.67,101.85,100.46,100.85,20430000 +8913,SPX,1977-07-22,101.59,102.28,101.02,101.67,23110000 +8914,SPX,1977-07-21,101.73,102.19,100.85,101.59,26880000 +8915,SPX,1977-07-20,101.79,102.57,101.14,101.73,29380000 +8916,SPX,1977-07-19,100.95,102.17,100.68,101.79,31930000 +8917,SPX,1977-07-18,100.18,101.4,99.94,100.95,29890000 +8918,SPX,1977-07-15,99.59,100.68,99.28,100.18,29120000 +8919,SPX,1977-07-13,99.45,99.99,98.83,99.59,23160000 +8920,SPX,1977-07-12,99.55,100.01,98.81,99.45,22470000 +8921,SPX,1977-07-11,99.79,100.16,98.9,99.55,19790000 +8922,SPX,1977-07-08,99.93,100.62,99.37,99.79,23820000 +8923,SPX,1977-07-07,99.58,100.3,99.12,99.93,21740000 +8924,SPX,1977-07-06,100.09,100.41,99.2,99.58,21230000 +8925,SPX,1977-07-05,100.1,100.72,99.62,100.09,16850000 +8926,SPX,1977-07-01,100.48,100.76,99.63,100.1,18160000 +8927,SPX,1977-06-30,100.11,100.88,99.68,100.48,19410000 +8928,SPX,1977-06-29,100.14,100.49,99.3,100.11,19000000 +8929,SPX,1977-06-28,100.98,101.36,99.87,100.14,22670000 +8930,SPX,1977-06-27,101.19,101.63,100.47,100.98,19870000 +8931,SPX,1977-06-24,100.62,101.65,100.41,101.19,27490000 +8932,SPX,1977-06-23,100.46,101.1,99.88,100.62,24330000 +8933,SPX,1977-06-22,100.74,101.07,99.9,100.46,25070000 +8934,SPX,1977-06-21,100.42,101.41,100.16,100.74,29730000 +8935,SPX,1977-06-20,99.97,100.76,99.56,100.42,22950000 +8936,SPX,1977-06-17,99.85,100.47,99.34,99.97,21960000 +8937,SPX,1977-06-16,99.61,100.33,98.91,99.85,24310000 +8938,SPX,1977-06-15,99.86,100.31,99.12,99.61,22640000 +8939,SPX,1977-06-14,98.76,100.12,98.76,99.86,25390000 +8940,SPX,1977-06-13,98.46,99.21,98.06,98.74,20250000 +8941,SPX,1977-06-10,98.14,98.86,97.68,98.46,20630000 +8942,SPX,1977-06-09,98.2,98.62,97.51,98.14,19940000 +8943,SPX,1977-06-08,97.73,98.75,97.49,98.2,22200000 +8944,SPX,1977-06-07,97.23,98.01,96.6,97.73,21110000 +8945,SPX,1977-06-06,97.69,98.26,96.89,97.23,18930000 +8946,SPX,1977-06-03,96.74,98.12,96.55,97.69,20330000 +8947,SPX,1977-06-02,96.93,97.53,96.23,96.74,18620000 +8948,SPX,1977-06-01,96.12,97.27,95.89,96.93,18320000 +8949,SPX,1977-05-31,96.27,96.75,95.52,96.12,17800000 +8950,SPX,1977-05-27,97.01,97.26,95.92,96.27,15730000 +8951,SPX,1977-05-26,96.77,97.47,96.2,97.01,18620000 +8952,SPX,1977-05-25,97.67,98.14,96.5,96.77,20710000 +8953,SPX,1977-05-24,98.15,98.25,97.0,97.67,20050000 +8954,SPX,1977-05-23,99.35,99.35,97.88,98.15,18290000 +8955,SPX,1977-05-20,99.88,100.12,98.91,99.45,18950000 +8956,SPX,1977-05-19,100.3,100.74,99.49,99.88,21280000 +8957,SPX,1977-05-18,99.77,100.93,99.58,100.3,27800000 +8958,SPX,1977-05-17,99.47,100.11,98.76,99.77,22290000 +8959,SPX,1977-05-16,99.03,99.98,98.79,99.47,21170000 +8960,SPX,1977-05-13,98.73,99.52,98.37,99.03,19780000 +8961,SPX,1977-05-12,98.78,99.25,97.91,98.73,21980000 +8962,SPX,1977-05-11,99.47,99.77,98.4,98.78,18980000 +8963,SPX,1977-05-10,99.18,100.09,98.82,99.47,21090000 +8964,SPX,1977-05-09,99.49,99.78,98.66,99.18,15230000 +8965,SPX,1977-05-06,100.11,100.2,98.95,99.49,19370000 +8966,SPX,1977-05-05,99.96,100.79,99.28,100.11,23450000 +8967,SPX,1977-05-04,99.43,100.56,98.9,99.96,23330000 +8968,SPX,1977-05-03,98.93,99.96,98.72,99.43,21950000 +8969,SPX,1977-05-02,98.44,99.26,97.97,98.93,17970000 +8970,SPX,1977-04-29,98.2,98.87,97.58,98.44,18330000 +8971,SPX,1977-04-28,97.96,98.77,97.47,98.2,18370000 +8972,SPX,1977-04-27,97.11,98.47,96.9,97.96,20590000 +8973,SPX,1977-04-26,97.15,97.94,96.53,97.11,20040000 +8974,SPX,1977-04-25,98.32,98.32,96.54,97.15,20440000 +8975,SPX,1977-04-22,99.67,99.67,98.08,98.44,20700000 +8976,SPX,1977-04-21,100.4,101.2,99.35,99.75,22740000 +8977,SPX,1977-04-20,100.07,100.98,99.49,100.4,25090000 +8978,SPX,1977-04-19,100.54,100.81,99.58,100.07,19510000 +8979,SPX,1977-04-18,101.04,101.36,100.09,100.54,17830000 +8980,SPX,1977-04-15,101.0,101.63,100.35,101.04,20230000 +8981,SPX,1977-04-14,100.42,102.07,100.42,101.0,30490000 +8982,SPX,1977-04-13,100.15,100.72,99.02,100.16,21800000 +8983,SPX,1977-04-12,98.97,100.58,98.97,100.15,23760000 +8984,SPX,1977-04-11,98.35,99.37,98.08,98.88,17650000 +8985,SPX,1977-04-07,97.91,98.65,97.48,98.35,17260000 +8986,SPX,1977-04-06,98.01,98.61,97.45,97.91,16600000 +8987,SPX,1977-04-05,98.23,98.6,97.43,98.01,18330000 +8988,SPX,1977-04-04,99.21,99.5,97.98,98.23,16250000 +8989,SPX,1977-04-01,98.42,99.57,98.38,99.21,17050000 +8990,SPX,1977-03-31,98.54,99.14,97.8,98.42,16510000 +8991,SPX,1977-03-30,99.69,99.99,98.18,98.54,18810000 +8992,SPX,1977-03-29,99.0,100.12,98.95,99.69,17030000 +8993,SPX,1977-03-28,99.06,99.54,98.35,99.0,16710000 +8994,SPX,1977-03-25,99.7,100.05,98.71,99.06,16550000 +8995,SPX,1977-03-24,100.2,100.6,99.26,99.7,19650000 +8996,SPX,1977-03-23,101.0,101.42,99.88,100.2,19360000 +8997,SPX,1977-03-22,101.31,101.58,100.35,101.0,18660000 +8998,SPX,1977-03-21,101.86,102.13,100.92,101.31,18040000 +8999,SPX,1977-03-18,102.08,102.61,101.39,101.86,19840000 +9000,SPX,1977-03-17,102.17,102.58,101.28,102.08,20700000 +9001,SPX,1977-03-16,101.98,102.7,101.52,102.17,22140000 +9002,SPX,1977-03-15,101.42,102.61,101.34,101.98,23940000 +9003,SPX,1977-03-14,100.65,101.75,100.24,101.42,19290000 +9004,SPX,1977-03-11,100.67,101.37,100.14,100.65,18230000 +9005,SPX,1977-03-10,100.1,100.96,99.49,100.67,18620000 +9006,SPX,1977-03-09,100.87,100.89,99.63,100.1,19680000 +9007,SPX,1977-03-08,101.25,101.85,100.48,100.87,19520000 +9008,SPX,1977-03-07,101.2,101.77,100.64,101.25,17410000 +9009,SPX,1977-03-04,100.88,101.67,100.52,101.2,18950000 +9010,SPX,1977-03-03,100.39,101.28,100.01,100.88,17560000 +9011,SPX,1977-03-02,100.66,101.24,99.97,100.39,18010000 +9012,SPX,1977-03-01,99.82,101.03,99.65,100.66,19480000 +9013,SPX,1977-02-28,99.48,100.06,98.91,99.82,16220000 +9014,SPX,1977-02-25,99.6,100.02,98.82,99.48,17610000 +9015,SPX,1977-02-24,100.19,100.42,99.18,99.6,19730000 +9016,SPX,1977-02-23,100.49,100.95,99.78,100.19,18240000 +9017,SPX,1977-02-22,100.49,101.22,99.94,100.49,17730000 +9018,SPX,1977-02-18,100.92,101.13,99.95,100.49,18040000 +9019,SPX,1977-02-17,101.5,101.76,100.43,100.92,19040000 +9020,SPX,1977-02-16,101.04,102.22,100.68,101.5,23430000 +9021,SPX,1977-02-15,100.74,101.67,100.35,101.04,21620000 +9022,SPX,1977-02-14,100.22,101.06,99.51,100.74,19230000 +9023,SPX,1977-02-11,100.82,101.18,99.74,100.22,20510000 +9024,SPX,1977-02-10,100.73,101.51,100.16,100.82,22340000 +9025,SPX,1977-02-09,101.6,101.88,100.12,100.73,23640000 +9026,SPX,1977-02-08,101.89,102.65,101.16,101.6,24040000 +9027,SPX,1977-02-07,101.88,102.43,101.25,101.89,20700000 +9028,SPX,1977-02-04,101.85,102.71,101.3,101.88,23130000 +9029,SPX,1977-02-03,102.36,102.57,101.28,101.85,23790000 +9030,SPX,1977-02-02,102.54,103.32,101.89,102.36,25700000 +9031,SPX,1977-02-01,102.03,103.06,101.57,102.54,23700000 +9032,SPX,1977-01-31,101.93,102.44,100.91,102.03,22920000 +9033,SPX,1977-01-28,101.79,102.61,101.08,101.93,22700000 +9034,SPX,1977-01-27,102.34,102.81,101.27,101.79,24360000 +9035,SPX,1977-01-26,103.13,103.48,101.84,102.34,27840000 +9036,SPX,1977-01-25,103.25,104.08,102.42,103.13,26340000 +9037,SPX,1977-01-24,103.32,104.06,102.5,103.25,22890000 +9038,SPX,1977-01-21,102.97,103.91,102.35,103.32,23930000 +9039,SPX,1977-01-20,103.85,104.45,102.5,102.97,26520000 +9040,SPX,1977-01-19,103.32,104.38,102.83,103.85,27120000 +9041,SPX,1977-01-18,103.73,104.29,102.71,103.32,24380000 +9042,SPX,1977-01-17,104.01,104.37,103.04,103.73,21060000 +9043,SPX,1977-01-14,104.2,104.71,103.37,104.01,24480000 +9044,SPX,1977-01-13,103.4,104.6,103.21,104.2,24780000 +9045,SPX,1977-01-12,104.12,104.18,102.75,103.4,22670000 +9046,SPX,1977-01-11,105.2,105.6,103.76,104.12,24100000 +9047,SPX,1977-01-10,105.01,105.75,104.46,105.2,20860000 +9048,SPX,1977-01-07,105.02,105.59,104.3,105.01,21720000 +9049,SPX,1977-01-06,104.76,105.86,104.4,105.02,23920000 +9050,SPX,1977-01-05,105.7,106.07,104.33,104.76,25010000 +9051,SPX,1977-01-04,107.0,107.31,105.4,105.7,22740000 +9052,SPX,1977-01-03,107.46,107.97,106.42,107.0,21280000 +9053,SPX,1976-12-31,106.88,107.82,106.55,107.46,19170000 +9054,SPX,1976-12-30,106.34,107.41,105.97,106.88,23700000 +9055,SPX,1976-12-29,106.77,107.17,105.83,106.34,21910000 +9056,SPX,1976-12-28,106.06,107.36,105.9,106.77,25790000 +9057,SPX,1976-12-27,104.84,106.31,104.58,106.06,20130000 +9058,SPX,1976-12-23,104.71,105.49,104.09,104.84,24560000 +9059,SPX,1976-12-22,104.22,105.59,104.03,104.71,26970000 +9060,SPX,1976-12-21,103.65,104.66,102.99,104.22,24390000 +9061,SPX,1976-12-20,104.26,104.63,103.21,103.65,20690000 +9062,SPX,1976-12-17,104.8,105.6,103.89,104.26,23870000 +9063,SPX,1976-12-16,105.14,105.53,104.07,104.8,23920000 +9064,SPX,1976-12-15,105.07,105.89,104.33,105.14,28300000 +9065,SPX,1976-12-14,104.63,105.44,103.8,105.07,25130000 +9066,SPX,1976-12-13,104.7,105.33,103.94,104.63,24830000 +9067,SPX,1976-12-10,104.51,105.36,103.9,104.7,25960000 +9068,SPX,1976-12-09,104.08,105.27,103.71,104.51,31800000 +9069,SPX,1976-12-08,103.49,104.4,102.94,104.08,24560000 +9070,SPX,1976-12-07,103.56,104.4,102.96,103.49,26140000 +9071,SPX,1976-12-06,102.76,104.15,102.53,103.56,24830000 +9072,SPX,1976-12-03,102.12,103.31,101.75,102.76,22640000 +9073,SPX,1976-12-02,102.49,103.3,101.7,102.12,23300000 +9074,SPX,1976-12-01,102.1,103.03,101.62,102.49,21960000 +9075,SPX,1976-11-30,102.44,102.72,101.46,102.1,17030000 +9076,SPX,1976-11-29,103.15,103.46,102.07,102.44,18750000 +9077,SPX,1976-11-26,102.41,103.51,102.13,103.15,15000000 +9078,SPX,1976-11-24,101.96,102.85,101.41,102.41,20420000 +9079,SPX,1976-11-23,102.59,102.9,101.5,101.96,19090000 +9080,SPX,1976-11-22,101.92,103.15,101.63,102.59,20930000 +9081,SPX,1976-11-19,101.89,102.77,101.17,101.92,24550000 +9082,SPX,1976-11-18,100.61,102.22,100.49,101.89,24000000 +9083,SPX,1976-11-17,100.04,101.32,99.64,100.61,19900000 +9084,SPX,1976-11-16,99.9,101.12,99.44,100.04,21020000 +9085,SPX,1976-11-15,99.24,100.16,98.53,99.9,16710000 +9086,SPX,1976-11-12,99.64,99.95,98.51,99.24,15550000 +9087,SPX,1976-11-11,98.81,99.89,98.35,99.64,13230000 +9088,SPX,1976-11-10,99.32,99.98,98.18,98.81,18890000 +9089,SPX,1976-11-09,99.6,100.21,98.38,99.32,19210000 +9090,SPX,1976-11-08,100.62,100.62,99.1,99.6,16520000 +9091,SPX,1976-11-05,102.41,102.7,100.48,100.82,20780000 +9092,SPX,1976-11-04,101.92,103.16,101.4,102.41,21700000 +9093,SPX,1976-11-03,102.49,102.49,100.73,101.92,19350000 +9094,SPX,1976-11-01,102.9,103.78,102.19,103.1,18390000 +9095,SPX,1976-10-29,101.61,103.1,101.15,102.9,17030000 +9096,SPX,1976-10-28,101.76,102.5,101.12,101.61,16920000 +9097,SPX,1976-10-27,101.06,102.12,100.61,101.76,15790000 +9098,SPX,1976-10-26,100.07,101.5,99.91,101.06,15490000 +9099,SPX,1976-10-25,99.96,100.6,99.21,100.07,13310000 +9100,SPX,1976-10-22,100.77,100.93,99.24,99.96,17870000 +9101,SPX,1976-10-21,101.74,102.32,100.49,100.77,17980000 +9102,SPX,1976-10-20,101.45,102.23,100.81,101.74,15860000 +9103,SPX,1976-10-19,101.47,102.04,100.42,101.45,16200000 +9104,SPX,1976-10-18,100.88,101.99,100.62,101.47,15710000 +9105,SPX,1976-10-15,100.85,101.5,100.02,100.88,16210000 +9106,SPX,1976-10-14,102.12,102.14,100.28,100.85,18610000 +9107,SPX,1976-10-13,100.81,102.44,100.54,102.12,21690000 +9108,SPX,1976-10-12,101.64,102.19,100.38,100.81,18210000 +9109,SPX,1976-10-11,102.48,102.48,100.98,101.64,14620000 +9110,SPX,1976-10-08,103.54,104.0,102.24,102.56,16740000 +9111,SPX,1976-10-07,102.97,103.9,102.16,103.54,19830000 +9112,SPX,1976-10-06,103.23,103.72,102.05,102.97,20870000 +9113,SPX,1976-10-05,104.03,104.25,102.51,103.23,19200000 +9114,SPX,1976-10-04,104.17,104.62,103.42,104.03,12630000 +9115,SPX,1976-10-01,105.24,105.75,103.6,104.17,20620000 +9116,SPX,1976-09-30,105.37,105.84,104.57,105.24,14700000 +9117,SPX,1976-09-29,105.92,106.45,104.83,105.37,18090000 +9118,SPX,1976-09-28,107.27,107.54,105.61,105.92,20440000 +9119,SPX,1976-09-27,106.8,107.7,106.35,107.27,17430000 +9120,SPX,1976-09-24,106.92,107.36,106.03,106.8,17400000 +9121,SPX,1976-09-23,107.46,107.96,106.4,106.92,24210000 +9122,SPX,1976-09-22,107.83,108.72,106.92,107.46,32970000 +9123,SPX,1976-09-21,106.32,108.13,106.09,107.83,30300000 +9124,SPX,1976-09-20,106.27,107.2,105.74,106.32,21730000 +9125,SPX,1976-09-17,105.34,106.81,105.14,106.27,28270000 +9126,SPX,1976-09-16,104.25,105.59,103.84,105.34,19620000 +9127,SPX,1976-09-15,103.94,104.7,103.28,104.25,17570000 +9128,SPX,1976-09-14,104.29,104.5,103.31,103.94,15550000 +9129,SPX,1976-09-13,104.65,105.29,103.88,104.29,16100000 +9130,SPX,1976-09-10,104.4,105.03,103.79,104.65,16930000 +9131,SPX,1976-09-09,104.94,105.12,103.91,104.4,16540000 +9132,SPX,1976-09-08,105.03,105.73,104.34,104.94,19750000 +9133,SPX,1976-09-07,104.3,105.31,103.93,105.03,16310000 +9134,SPX,1976-09-03,103.92,104.63,103.36,104.3,13280000 +9135,SPX,1976-09-02,104.06,104.84,103.47,103.92,18920000 +9136,SPX,1976-09-01,102.91,104.3,102.6,104.06,18640000 +9137,SPX,1976-08-31,102.07,103.38,101.94,102.91,15480000 +9138,SPX,1976-08-30,101.48,102.51,101.22,102.07,11140000 +9139,SPX,1976-08-27,101.32,101.9,100.55,101.48,12120000 +9140,SPX,1976-08-26,102.03,102.59,101.01,101.32,15270000 +9141,SPX,1976-08-25,101.27,102.41,100.43,102.03,17400000 +9142,SPX,1976-08-24,101.96,102.65,100.98,101.27,16740000 +9143,SPX,1976-08-23,102.37,102.49,101.04,101.96,15450000 +9144,SPX,1976-08-20,103.31,103.31,101.96,102.37,14920000 +9145,SPX,1976-08-19,104.56,104.74,103.01,103.39,17230000 +9146,SPX,1976-08-18,104.8,105.41,104.12,104.56,17150000 +9147,SPX,1976-08-17,104.43,105.25,103.98,104.8,18500000 +9148,SPX,1976-08-16,104.25,104.99,103.74,104.43,16210000 +9149,SPX,1976-08-13,104.22,104.79,103.61,104.25,13930000 +9150,SPX,1976-08-12,104.06,104.64,103.38,104.22,15560000 +9151,SPX,1976-08-11,104.41,105.24,103.73,104.06,18710000 +9152,SPX,1976-08-10,103.49,104.71,103.21,104.41,16690000 +9153,SPX,1976-08-09,103.79,104.02,103.01,103.49,11700000 +9154,SPX,1976-08-06,103.85,104.25,103.1,103.79,13930000 +9155,SPX,1976-08-05,104.43,104.76,103.48,103.85,15530000 +9156,SPX,1976-08-04,104.14,105.18,103.72,104.43,20650000 +9157,SPX,1976-08-03,103.19,104.49,102.79,104.14,18500000 +9158,SPX,1976-08-02,103.44,103.98,102.64,103.19,13870000 +9159,SPX,1976-07-30,102.93,103.88,102.47,103.44,14830000 +9160,SPX,1976-07-29,103.05,103.59,102.36,102.93,13330000 +9161,SPX,1976-07-28,103.48,103.58,102.31,103.05,16000000 +9162,SPX,1976-07-27,104.07,104.51,103.13,103.48,15580000 +9163,SPX,1976-07-26,104.06,104.69,103.46,104.07,13530000 +9164,SPX,1976-07-23,103.93,104.71,103.49,104.06,15870000 +9165,SPX,1976-07-22,103.82,104.42,103.15,103.93,15600000 +9166,SPX,1976-07-21,103.72,104.56,103.21,103.82,18350000 +9167,SPX,1976-07-20,104.29,104.57,103.05,103.72,18810000 +9168,SPX,1976-07-19,104.68,105.32,103.84,104.29,18200000 +9169,SPX,1976-07-16,105.2,105.27,103.87,104.68,20450000 +9170,SPX,1976-07-15,105.95,106.25,104.76,105.2,20400000 +9171,SPX,1976-07-14,105.67,106.61,105.05,105.95,23840000 +9172,SPX,1976-07-13,105.9,106.78,105.15,105.67,27550000 +9173,SPX,1976-07-12,104.98,106.3,104.74,105.9,23750000 +9174,SPX,1976-07-09,103.98,105.41,103.8,104.98,23500000 +9175,SPX,1976-07-08,103.83,104.75,103.44,103.98,21710000 +9176,SPX,1976-07-07,103.54,104.23,102.8,103.83,18470000 +9177,SPX,1976-07-06,104.11,104.67,103.19,103.54,16130000 +9178,SPX,1976-07-02,103.59,104.53,103.13,104.11,16730000 +9179,SPX,1976-07-01,104.28,104.98,103.14,103.59,21130000 +9180,SPX,1976-06-30,103.86,105.07,103.52,104.28,23830000 +9181,SPX,1976-06-29,103.43,104.33,102.95,103.86,19620000 +9182,SPX,1976-06-28,103.72,104.35,102.97,103.43,17490000 +9183,SPX,1976-06-25,103.79,104.54,103.17,103.72,17830000 +9184,SPX,1976-06-24,103.25,104.37,102.9,103.79,19850000 +9185,SPX,1976-06-23,103.47,103.9,102.4,103.25,17530000 +9186,SPX,1976-06-22,104.28,104.82,103.16,103.47,21150000 +9187,SPX,1976-06-21,103.76,104.73,103.18,104.28,18930000 +9188,SPX,1976-06-18,103.61,104.8,103.06,103.76,25720000 +9189,SPX,1976-06-17,102.01,104.12,101.97,103.61,27810000 +9190,SPX,1976-06-16,101.46,102.65,100.96,102.01,21620000 +9191,SPX,1976-06-15,101.95,102.39,100.84,101.46,18440000 +9192,SPX,1976-06-14,101.0,102.51,101.0,101.95,21250000 +9193,SPX,1976-06-11,99.56,101.22,99.38,100.92,19470000 +9194,SPX,1976-06-10,98.74,99.98,98.55,99.56,16100000 +9195,SPX,1976-06-09,98.8,99.49,98.23,98.74,14560000 +9196,SPX,1976-06-08,98.63,99.71,98.32,98.8,16660000 +9197,SPX,1976-06-07,99.15,99.39,97.97,98.63,14510000 +9198,SPX,1976-06-04,100.13,100.27,98.79,99.15,15960000 +9199,SPX,1976-06-03,100.22,101.1,99.68,100.13,18900000 +9200,SPX,1976-06-02,99.85,100.69,99.26,100.22,16120000 +9201,SPX,1976-06-01,100.18,100.74,99.36,99.85,13880000 +9202,SPX,1976-05-28,99.38,100.64,99.0,100.18,16860000 +9203,SPX,1976-05-27,99.34,99.77,98.26,99.38,15310000 +9204,SPX,1976-05-26,99.49,100.14,98.65,99.34,16750000 +9205,SPX,1976-05-25,99.44,100.02,98.48,99.49,18770000 +9206,SPX,1976-05-24,101.07,101.07,99.11,99.44,16560000 +9207,SPX,1976-05-21,102.0,102.34,100.81,101.26,18730000 +9208,SPX,1976-05-20,101.18,102.53,100.69,102.0,22560000 +9209,SPX,1976-05-19,101.26,102.01,100.55,101.18,18450000 +9210,SPX,1976-05-18,101.09,102.0,100.72,101.26,17410000 +9211,SPX,1976-05-17,101.34,101.71,100.41,101.09,14720000 +9212,SPX,1976-05-14,102.16,102.23,100.82,101.34,16800000 +9213,SPX,1976-05-13,102.77,103.03,101.73,102.16,16730000 +9214,SPX,1976-05-12,102.95,103.55,102.14,102.77,18510000 +9215,SPX,1976-05-11,103.1,103.99,102.39,102.95,23590000 +9216,SPX,1976-05-10,101.88,103.51,101.76,103.1,22760000 +9217,SPX,1976-05-07,101.16,102.27,100.77,101.88,17810000 +9218,SPX,1976-05-06,100.88,101.7,100.31,101.16,16200000 +9219,SPX,1976-05-05,101.46,101.92,100.45,100.88,14970000 +9220,SPX,1976-05-04,100.92,101.93,100.29,101.46,17240000 +9221,SPX,1976-05-03,101.64,101.73,100.14,100.92,15180000 +9222,SPX,1976-04-30,102.13,102.65,101.16,101.64,14530000 +9223,SPX,1976-04-29,102.13,102.97,101.45,102.13,17740000 +9224,SPX,1976-04-28,101.86,102.46,100.91,102.13,15790000 +9225,SPX,1976-04-27,102.43,103.18,101.51,101.86,17760000 +9226,SPX,1976-04-26,102.29,102.8,101.36,102.43,15520000 +9227,SPX,1976-04-23,102.98,103.21,101.7,102.29,17000000 +9228,SPX,1976-04-22,103.32,104.04,102.52,102.98,20220000 +9229,SPX,1976-04-21,102.87,104.03,102.3,103.32,26600000 +9230,SPX,1976-04-20,101.44,103.32,101.42,102.87,23500000 +9231,SPX,1976-04-19,100.67,101.83,100.32,101.44,16500000 +9232,SPX,1976-04-15,100.31,101.18,99.73,100.67,15100000 +9233,SPX,1976-04-14,101.05,101.77,99.98,100.31,18440000 +9234,SPX,1976-04-13,100.2,101.39,99.64,101.05,15990000 +9235,SPX,1976-04-12,100.35,101.3,99.57,100.2,16030000 +9236,SPX,1976-04-09,101.28,101.74,99.87,100.35,19050000 +9237,SPX,1976-04-08,102.21,102.38,100.53,101.28,20860000 +9238,SPX,1976-04-07,103.36,103.85,101.92,102.21,20190000 +9239,SPX,1976-04-06,103.51,104.63,102.93,103.36,24170000 +9240,SPX,1976-04-05,102.32,104.13,102.32,103.51,21940000 +9241,SPX,1976-04-02,102.24,102.76,101.23,102.25,17420000 +9242,SPX,1976-04-01,102.77,103.24,101.5,102.24,17910000 +9243,SPX,1976-03-31,102.01,103.08,101.6,102.77,17520000 +9244,SPX,1976-03-30,102.41,103.36,101.25,102.01,17930000 +9245,SPX,1976-03-29,102.85,103.36,101.99,102.41,16100000 +9246,SPX,1976-03-26,102.85,103.65,102.2,102.85,18510000 +9247,SPX,1976-03-25,103.42,104.0,102.19,102.85,22510000 +9248,SPX,1976-03-24,102.51,104.39,102.51,103.42,32610000 +9249,SPX,1976-03-23,100.71,102.54,100.32,102.24,22450000 +9250,SPX,1976-03-22,100.58,101.53,100.14,100.71,19410000 +9251,SPX,1976-03-19,100.45,101.23,99.7,100.58,18090000 +9252,SPX,1976-03-18,100.86,101.37,99.73,100.45,20330000 +9253,SPX,1976-03-17,100.92,102.01,100.28,100.86,26190000 +9254,SPX,1976-03-16,99.8,101.25,99.38,100.92,22780000 +9255,SPX,1976-03-15,100.86,100.9,99.24,99.8,19570000 +9256,SPX,1976-03-12,101.89,102.46,100.49,100.86,26020000 +9257,SPX,1976-03-11,100.94,102.41,100.62,101.89,27300000 +9258,SPX,1976-03-10,100.58,101.8,99.98,100.94,24900000 +9259,SPX,1976-03-09,100.19,101.9,99.95,100.58,31770000 +9260,SPX,1976-03-08,99.11,100.71,98.93,100.19,25060000 +9261,SPX,1976-03-05,98.92,99.88,98.23,99.11,23030000 +9262,SPX,1976-03-04,99.98,100.4,98.49,98.92,24410000 +9263,SPX,1976-03-03,100.58,100.97,99.23,99.98,25450000 +9264,SPX,1976-03-02,100.02,101.26,99.61,100.58,25590000 +9265,SPX,1976-03-01,99.71,100.64,98.67,100.02,22070000 +9266,SPX,1976-02-27,100.11,100.53,98.6,99.71,26940000 +9267,SPX,1976-02-26,101.69,102.36,99.74,100.11,34320000 +9268,SPX,1976-02-25,102.03,102.71,100.69,101.69,34680000 +9269,SPX,1976-02-24,101.61,102.92,101.03,102.03,34380000 +9270,SPX,1976-02-23,102.1,102.54,100.69,101.61,31460000 +9271,SPX,1976-02-20,101.41,103.07,101.18,102.1,44510000 +9272,SPX,1976-02-19,99.94,101.92,99.94,101.41,39210000 +9273,SPX,1976-02-18,99.05,100.43,98.5,99.85,29900000 +9274,SPX,1976-02-17,99.67,100.25,98.56,99.05,25460000 +9275,SPX,1976-02-13,100.25,100.66,99.01,99.67,23870000 +9276,SPX,1976-02-12,100.77,101.55,99.82,100.25,28610000 +9277,SPX,1976-02-11,100.47,101.8,100.1,100.77,32300000 +9278,SPX,1976-02-10,99.62,100.96,99.11,100.47,27660000 +9279,SPX,1976-02-09,99.46,100.66,98.77,99.62,25340000 +9280,SPX,1976-02-06,100.39,100.53,98.64,99.46,27360000 +9281,SPX,1976-02-05,101.91,102.3,100.06,100.39,33780000 +9282,SPX,1976-02-04,101.18,102.57,100.7,101.91,38270000 +9283,SPX,1976-02-03,100.87,101.97,99.58,101.18,34080000 +9284,SPX,1976-02-02,100.86,101.39,99.74,100.87,24000000 +9285,SPX,1976-01-30,100.11,101.99,99.94,100.86,38510000 +9286,SPX,1976-01-29,98.53,100.54,98.32,100.11,29800000 +9287,SPX,1976-01-28,99.07,99.64,97.66,98.53,27370000 +9288,SPX,1976-01-27,99.68,100.52,98.28,99.07,32070000 +9289,SPX,1976-01-26,99.21,100.75,98.92,99.68,34470000 +9290,SPX,1976-01-23,98.04,99.88,97.68,99.21,33640000 +9291,SPX,1976-01-22,98.24,98.79,97.07,98.04,27420000 +9292,SPX,1976-01-21,98.86,99.24,97.12,98.24,34470000 +9293,SPX,1976-01-20,98.32,99.44,97.43,98.86,36690000 +9294,SPX,1976-01-19,97.0,98.84,96.36,98.32,29450000 +9295,SPX,1976-01-16,96.61,97.73,95.84,97.0,25940000 +9296,SPX,1976-01-15,97.13,98.34,96.15,96.61,38450000 +9297,SPX,1976-01-14,95.57,97.47,94.91,97.13,30340000 +9298,SPX,1976-01-13,96.33,97.39,95.11,95.57,34530000 +9299,SPX,1976-01-12,94.95,96.76,94.38,96.33,30440000 +9300,SPX,1976-01-09,94.58,95.71,94.05,94.95,26510000 +9301,SPX,1976-01-08,93.95,95.47,93.41,94.58,29030000 +9302,SPX,1976-01-07,93.53,95.15,92.91,93.95,33170000 +9303,SPX,1976-01-06,92.58,94.18,92.37,93.53,31270000 +9304,SPX,1976-01-05,90.9,92.84,90.85,92.58,21960000 +9305,SPX,1976-01-02,90.19,91.18,89.81,90.9,10300000 +9306,SPX,1975-12-31,89.77,90.75,89.17,90.19,16970000 +9307,SPX,1975-12-30,90.13,90.55,89.2,89.77,16040000 +9308,SPX,1975-12-29,90.25,91.09,89.63,90.13,17070000 +9309,SPX,1975-12-26,89.46,90.45,89.25,90.25,10020000 +9310,SPX,1975-12-24,88.73,89.84,88.73,89.46,11150000 +9311,SPX,1975-12-23,88.14,89.23,87.64,88.73,17750000 +9312,SPX,1975-12-22,88.8,89.13,87.74,88.14,15340000 +9313,SPX,1975-12-19,89.43,89.81,88.39,88.8,17720000 +9314,SPX,1975-12-18,89.15,90.09,88.62,89.43,18040000 +9315,SPX,1975-12-17,88.93,89.8,88.46,89.15,16560000 +9316,SPX,1975-12-16,88.09,89.49,87.78,88.93,18350000 +9317,SPX,1975-12-15,87.83,88.64,87.32,88.09,13960000 +9318,SPX,1975-12-12,87.8,88.22,87.05,87.83,13100000 +9319,SPX,1975-12-11,88.08,88.79,87.41,87.8,15300000 +9320,SPX,1975-12-10,87.3,88.39,86.91,88.08,15680000 +9321,SPX,1975-12-09,87.07,87.8,86.16,87.3,16040000 +9322,SPX,1975-12-08,86.82,87.75,86.15,87.07,14150000 +9323,SPX,1975-12-05,87.84,88.38,86.54,86.82,14050000 +9324,SPX,1975-12-04,87.6,88.39,86.68,87.84,16380000 +9325,SPX,1975-12-03,88.83,88.83,87.08,87.6,21320000 +9326,SPX,1975-12-02,90.67,90.81,89.08,89.33,17930000 +9327,SPX,1975-12-01,91.24,91.9,90.33,90.67,16050000 +9328,SPX,1975-11-28,90.94,91.74,90.44,91.24,12870000 +9329,SPX,1975-11-26,90.71,91.58,90.17,90.94,18780000 +9330,SPX,1975-11-25,89.7,91.1,89.66,90.71,17490000 +9331,SPX,1975-11-24,89.53,90.17,88.65,89.7,13930000 +9332,SPX,1975-11-21,89.64,90.23,88.79,89.53,14110000 +9333,SPX,1975-11-20,89.98,90.68,89.09,89.64,16460000 +9334,SPX,1975-11-19,91.0,91.28,89.47,89.98,16820000 +9335,SPX,1975-11-18,91.46,92.3,90.6,91.0,20760000 +9336,SPX,1975-11-17,90.97,91.99,90.5,91.46,17660000 +9337,SPX,1975-11-14,91.04,91.59,90.19,90.97,16460000 +9338,SPX,1975-11-13,91.19,92.33,90.56,91.04,25070000 +9339,SPX,1975-11-12,89.87,91.63,89.8,91.19,23960000 +9340,SPX,1975-11-11,89.34,90.47,89.04,89.87,14640000 +9341,SPX,1975-11-10,89.33,89.98,88.35,89.34,14910000 +9342,SPX,1975-11-07,89.55,90.18,88.67,89.33,15930000 +9343,SPX,1975-11-06,89.15,90.15,88.16,89.55,18600000 +9344,SPX,1975-11-05,88.51,90.08,88.32,89.15,17390000 +9345,SPX,1975-11-04,88.09,89.03,87.63,88.51,11570000 +9346,SPX,1975-11-03,89.04,89.21,87.78,88.09,11400000 +9347,SPX,1975-10-31,89.31,89.8,88.35,89.04,12910000 +9348,SPX,1975-10-30,89.39,90.2,88.7,89.31,15080000 +9349,SPX,1975-10-29,90.51,90.61,88.89,89.39,16110000 +9350,SPX,1975-10-28,89.73,91.01,89.4,90.51,17060000 +9351,SPX,1975-10-27,89.83,90.4,88.85,89.73,13100000 +9352,SPX,1975-10-24,91.24,91.52,89.46,89.83,18120000 +9353,SPX,1975-10-23,90.71,91.75,90.09,91.24,17900000 +9354,SPX,1975-10-22,90.56,91.38,89.77,90.71,16060000 +9355,SPX,1975-10-21,89.82,91.43,89.79,90.56,20800000 +9356,SPX,1975-10-20,88.86,90.14,88.43,89.82,13250000 +9357,SPX,1975-10-17,89.37,89.87,88.08,88.86,15650000 +9358,SPX,1975-10-16,89.23,90.73,88.9,89.37,18910000 +9359,SPX,1975-10-15,89.28,90.07,88.5,89.23,14440000 +9360,SPX,1975-10-14,89.46,90.8,88.81,89.28,19960000 +9361,SPX,1975-10-13,88.21,89.67,87.73,89.46,12020000 +9362,SPX,1975-10-10,88.37,89.17,87.44,88.21,14880000 +9363,SPX,1975-10-09,87.94,89.42,87.6,88.37,17770000 +9364,SPX,1975-10-08,86.77,88.46,86.34,87.94,17800000 +9365,SPX,1975-10-07,86.88,87.32,85.56,86.77,13530000 +9366,SPX,1975-10-06,85.98,87.64,85.98,86.88,15470000 +9367,SPX,1975-10-03,83.88,86.21,83.88,85.95,16360000 +9368,SPX,1975-10-02,82.93,84.33,82.82,83.82,14290000 +9369,SPX,1975-10-01,83.87,85.45,82.57,82.93,14070000 +9370,SPX,1975-09-30,85.01,85.01,83.44,83.87,12520000 +9371,SPX,1975-09-29,86.19,86.38,84.74,85.03,10580000 +9372,SPX,1975-09-26,85.64,86.86,85.13,86.19,12570000 +9373,SPX,1975-09-25,85.74,86.41,84.79,85.64,12890000 +9374,SPX,1975-09-24,85.03,86.7,85.03,85.74,16060000 +9375,SPX,1975-09-23,85.07,85.51,83.8,84.94,12800000 +9376,SPX,1975-09-22,85.88,86.7,84.7,85.07,14750000 +9377,SPX,1975-09-19,84.26,86.39,84.26,85.88,20830000 +9378,SPX,1975-09-18,82.37,84.34,82.23,84.06,14560000 +9379,SPX,1975-09-17,82.09,82.93,81.57,82.37,12190000 +9380,SPX,1975-09-16,82.88,83.43,81.79,82.09,13090000 +9381,SPX,1975-09-15,83.3,83.49,82.29,82.88,8670000 +9382,SPX,1975-09-12,83.45,84.47,82.84,83.3,12230000 +9383,SPX,1975-09-11,83.79,84.3,82.88,83.45,11100000 +9384,SPX,1975-09-10,84.59,84.59,83.0,83.79,14780000 +9385,SPX,1975-09-09,85.89,86.73,84.37,84.6,15790000 +9386,SPX,1975-09-08,85.62,86.31,84.89,85.89,11500000 +9387,SPX,1975-09-05,86.2,86.49,85.19,85.62,11680000 +9388,SPX,1975-09-04,86.03,86.91,85.29,86.2,12810000 +9389,SPX,1975-09-03,85.48,86.38,84.62,86.03,12260000 +9390,SPX,1975-09-02,86.88,87.42,85.21,85.48,11460000 +9391,SPX,1975-08-29,86.4,87.73,86.1,86.88,15480000 +9392,SPX,1975-08-28,84.68,86.64,84.68,86.4,14530000 +9393,SPX,1975-08-27,83.96,84.79,83.35,84.43,11100000 +9394,SPX,1975-08-26,85.06,85.4,83.65,83.96,11350000 +9395,SPX,1975-08-25,84.28,85.58,84.06,85.06,11250000 +9396,SPX,1975-08-22,83.07,84.61,82.79,84.28,13050000 +9397,SPX,1975-08-21,83.22,84.15,82.21,83.07,16610000 +9398,SPX,1975-08-20,84.78,84.78,82.76,83.22,18630000 +9399,SPX,1975-08-19,86.2,86.47,84.66,84.95,14990000 +9400,SPX,1975-08-18,86.36,87.21,85.76,86.2,10810000 +9401,SPX,1975-08-15,85.6,86.76,85.33,86.36,10610000 +9402,SPX,1975-08-14,85.97,86.34,85.02,85.6,12460000 +9403,SPX,1975-08-13,87.12,87.41,85.61,85.97,12000000 +9404,SPX,1975-08-12,86.55,88.17,86.49,87.12,14510000 +9405,SPX,1975-08-11,86.02,86.89,85.34,86.55,12350000 +9406,SPX,1975-08-08,86.3,87.0,85.52,86.02,11660000 +9407,SPX,1975-08-07,86.25,87.24,85.69,86.3,12390000 +9408,SPX,1975-08-06,86.23,87.04,85.34,86.25,16280000 +9409,SPX,1975-08-05,87.15,87.81,85.89,86.23,15470000 +9410,SPX,1975-08-04,87.99,88.17,86.68,87.15,12620000 +9411,SPX,1975-08-01,88.75,89.04,87.46,87.99,13320000 +9412,SPX,1975-07-31,88.83,90.07,88.31,88.75,14540000 +9413,SPX,1975-07-30,88.19,89.49,87.68,88.83,16150000 +9414,SPX,1975-07-29,88.69,89.91,87.71,88.19,19000000 +9415,SPX,1975-07-28,89.29,89.68,88.02,88.69,14850000 +9416,SPX,1975-07-25,90.07,90.72,88.72,89.29,15110000 +9417,SPX,1975-07-24,90.18,90.95,88.9,90.07,20550000 +9418,SPX,1975-07-23,91.45,92.15,89.83,90.18,20150000 +9419,SPX,1975-07-22,92.44,92.49,90.63,91.45,20660000 +9420,SPX,1975-07-21,93.2,93.93,92.03,92.44,16690000 +9421,SPX,1975-07-18,93.63,93.96,92.39,93.2,16870000 +9422,SPX,1975-07-17,94.61,95.03,92.99,93.63,21420000 +9423,SPX,1975-07-16,95.61,96.37,94.2,94.61,25250000 +9424,SPX,1975-07-15,95.19,96.58,94.71,95.61,28340000 +9425,SPX,1975-07-14,94.66,95.76,94.04,95.19,21900000 +9426,SPX,1975-07-11,94.81,95.69,93.83,94.66,22210000 +9427,SPX,1975-07-10,94.8,96.19,94.25,94.81,28880000 +9428,SPX,1975-07-09,93.39,95.22,93.38,94.8,26350000 +9429,SPX,1975-07-08,93.54,94.03,92.51,93.39,18990000 +9430,SPX,1975-07-07,94.36,94.82,93.16,93.54,15850000 +9431,SPX,1975-07-03,94.18,95.04,93.49,94.36,19000000 +9432,SPX,1975-07-02,94.85,94.91,93.37,94.18,18530000 +9433,SPX,1975-07-01,95.19,95.73,94.13,94.85,20390000 +9434,SPX,1975-06-30,94.81,95.85,94.3,95.19,19430000 +9435,SPX,1975-06-27,94.81,95.66,94.1,94.81,18820000 +9436,SPX,1975-06-26,94.62,95.72,93.88,94.81,24560000 +9437,SPX,1975-06-25,94.19,95.29,93.53,94.62,21610000 +9438,SPX,1975-06-24,93.62,95.23,93.31,94.19,26620000 +9439,SPX,1975-06-23,92.61,93.98,91.81,93.62,20720000 +9440,SPX,1975-06-20,92.02,93.75,91.83,92.61,26260000 +9441,SPX,1975-06-19,90.39,92.37,90.12,92.02,21450000 +9442,SPX,1975-06-18,90.58,91.07,89.6,90.39,15590000 +9443,SPX,1975-06-17,91.46,92.22,90.17,90.58,19440000 +9444,SPX,1975-06-16,90.52,91.85,90.12,91.46,16660000 +9445,SPX,1975-06-13,90.08,91.06,89.3,90.52,16300000 +9446,SPX,1975-06-12,90.55,91.36,89.64,90.08,15970000 +9447,SPX,1975-06-11,90.44,91.67,90.0,90.55,18230000 +9448,SPX,1975-06-10,91.21,91.21,89.46,90.44,21130000 +9449,SPX,1975-06-09,92.48,92.87,90.91,91.21,20670000 +9450,SPX,1975-06-06,92.69,93.6,91.75,92.48,22230000 +9451,SPX,1975-06-05,92.6,93.16,91.41,92.69,21610000 +9452,SPX,1975-06-04,92.89,93.61,91.82,92.6,24900000 +9453,SPX,1975-06-03,92.58,93.76,91.88,92.89,26560000 +9454,SPX,1975-06-02,91.32,93.41,91.32,92.58,28240000 +9455,SPX,1975-05-30,89.87,91.62,89.87,91.15,22670000 +9456,SPX,1975-05-29,89.71,90.59,88.83,89.68,18570000 +9457,SPX,1975-05-28,90.34,91.14,89.07,89.71,21850000 +9458,SPX,1975-05-27,90.58,91.29,89.6,90.34,17050000 +9459,SPX,1975-05-23,89.39,91.02,89.3,90.58,17870000 +9460,SPX,1975-05-22,89.06,90.3,88.35,89.39,17610000 +9461,SPX,1975-05-21,90.07,90.25,88.47,89.06,17640000 +9462,SPX,1975-05-20,90.53,91.45,89.58,90.07,18310000 +9463,SPX,1975-05-19,90.43,91.07,88.98,90.53,17870000 +9464,SPX,1975-05-16,91.41,91.59,89.74,90.43,16630000 +9465,SPX,1975-05-15,92.27,93.51,90.94,91.41,27690000 +9466,SPX,1975-05-14,91.58,93.23,91.17,92.27,29050000 +9467,SPX,1975-05-13,90.61,92.26,89.99,91.58,24950000 +9468,SPX,1975-05-12,90.53,91.67,89.91,90.61,22410000 +9469,SPX,1975-05-09,89.56,91.24,89.33,90.53,28440000 +9470,SPX,1975-05-08,89.08,90.13,88.23,89.56,22980000 +9471,SPX,1975-05-07,88.64,89.75,87.6,89.08,22250000 +9472,SPX,1975-05-06,90.08,90.86,88.15,88.64,25410000 +9473,SPX,1975-05-05,89.22,90.82,88.26,90.08,22370000 +9474,SPX,1975-05-02,88.1,89.98,87.91,89.22,25210000 +9475,SPX,1975-05-01,87.3,89.1,86.94,88.1,20660000 +9476,SPX,1975-04-30,85.64,87.61,85.0,87.3,18060000 +9477,SPX,1975-04-29,86.23,86.79,85.04,85.64,17740000 +9478,SPX,1975-04-28,86.62,87.33,85.54,86.23,17850000 +9479,SPX,1975-04-25,86.04,87.5,85.62,86.62,20260000 +9480,SPX,1975-04-24,86.12,86.92,85.0,86.04,19050000 +9481,SPX,1975-04-23,87.09,87.42,85.65,86.12,20040000 +9482,SPX,1975-04-22,87.23,88.64,86.58,87.09,26120000 +9483,SPX,1975-04-21,86.3,87.99,85.92,87.23,23960000 +9484,SPX,1975-04-18,87.25,87.59,85.53,86.3,26610000 +9485,SPX,1975-04-17,86.6,88.79,86.43,87.25,32650000 +9486,SPX,1975-04-16,86.3,87.1,84.93,86.6,22970000 +9487,SPX,1975-04-15,85.6,87.24,85.03,86.3,29620000 +9488,SPX,1975-04-14,84.18,86.12,83.98,85.6,26800000 +9489,SPX,1975-04-11,83.77,84.68,82.93,84.18,20160000 +9490,SPX,1975-04-10,82.84,84.7,82.68,83.77,24990000 +9491,SPX,1975-04-09,80.99,83.22,80.91,82.84,18120000 +9492,SPX,1975-04-08,80.35,81.65,80.13,80.99,14320000 +9493,SPX,1975-04-07,80.88,81.11,79.66,80.35,13860000 +9494,SPX,1975-04-04,81.51,81.9,80.29,80.88,14170000 +9495,SPX,1975-04-03,82.43,82.84,80.88,81.51,13920000 +9496,SPX,1975-04-02,82.64,83.57,81.8,82.43,15600000 +9497,SPX,1975-04-01,83.36,83.59,81.98,82.64,14480000 +9498,SPX,1975-03-31,83.85,84.62,82.84,83.36,16270000 +9499,SPX,1975-03-27,83.59,84.88,83.04,83.85,18300000 +9500,SPX,1975-03-26,82.16,84.24,82.16,83.59,18580000 +9501,SPX,1975-03-25,81.42,82.67,80.08,82.06,18500000 +9502,SPX,1975-03-24,82.39,82.39,80.6,81.42,17810000 +9503,SPX,1975-03-21,83.61,84.11,82.52,83.39,15940000 +9504,SPX,1975-03-20,84.34,85.3,83.02,83.61,20960000 +9505,SPX,1975-03-19,85.13,85.17,83.43,84.34,19030000 +9506,SPX,1975-03-18,86.01,87.08,84.75,85.13,29180000 +9507,SPX,1975-03-17,84.76,86.52,84.39,86.01,26780000 +9508,SPX,1975-03-14,83.74,85.43,83.5,84.76,24840000 +9509,SPX,1975-03-13,83.59,84.26,82.52,83.74,18620000 +9510,SPX,1975-03-12,84.36,84.73,82.87,83.59,21560000 +9511,SPX,1975-03-11,84.95,85.89,83.8,84.36,31280000 +9512,SPX,1975-03-10,84.3,85.47,83.43,84.95,25890000 +9513,SPX,1975-03-07,83.69,85.14,83.25,84.3,25930000 +9514,SPX,1975-03-06,83.9,84.17,81.94,83.69,21780000 +9515,SPX,1975-03-05,83.56,84.71,82.16,83.9,24120000 +9516,SPX,1975-03-04,83.03,85.43,82.85,83.56,34140000 +9517,SPX,1975-03-03,81.59,83.46,81.32,83.03,24100000 +9518,SPX,1975-02-28,80.77,82.02,80.07,81.59,17560000 +9519,SPX,1975-02-27,80.37,81.64,80.06,80.77,16430000 +9520,SPX,1975-02-26,79.53,80.89,78.91,80.37,18790000 +9521,SPX,1975-02-25,81.09,81.09,79.05,79.53,20910000 +9522,SPX,1975-02-24,82.62,82.71,80.87,81.44,19150000 +9523,SPX,1975-02-21,82.21,83.56,81.72,82.62,24440000 +9524,SPX,1975-02-20,81.44,82.78,80.82,82.21,22260000 +9525,SPX,1975-02-19,80.93,81.94,79.83,81.44,21930000 +9526,SPX,1975-02-18,81.5,82.45,80.16,80.93,23990000 +9527,SPX,1975-02-14,81.01,82.33,80.13,81.5,23290000 +9528,SPX,1975-02-13,79.98,82.53,79.98,81.01,35160000 +9529,SPX,1975-02-12,78.58,80.21,77.94,79.92,19790000 +9530,SPX,1975-02-11,78.36,79.07,77.38,78.58,16470000 +9531,SPX,1975-02-10,78.63,79.4,77.77,78.36,16120000 +9532,SPX,1975-02-07,78.56,79.12,77.0,78.63,19060000 +9533,SPX,1975-02-06,78.95,80.72,78.09,78.56,32020000 +9534,SPX,1975-02-05,77.61,79.4,76.81,78.95,25830000 +9535,SPX,1975-02-04,77.82,78.37,76.0,77.61,25040000 +9536,SPX,1975-02-03,76.98,78.55,76.36,77.82,25400000 +9537,SPX,1975-01-31,76.21,77.72,75.41,76.98,24640000 +9538,SPX,1975-01-30,77.26,78.69,75.82,76.21,29740000 +9539,SPX,1975-01-29,76.03,78.03,75.23,77.26,27410000 +9540,SPX,1975-01-28,75.37,77.59,75.36,76.03,31760000 +9541,SPX,1975-01-27,73.76,76.03,73.76,75.37,32130000 +9542,SPX,1975-01-24,72.07,73.57,71.55,72.98,20670000 +9543,SPX,1975-01-23,71.74,73.11,71.09,72.07,17960000 +9544,SPX,1975-01-22,70.7,71.97,69.86,71.74,15330000 +9545,SPX,1975-01-21,71.08,72.04,70.25,70.7,14780000 +9546,SPX,1975-01-20,70.96,71.46,69.8,71.08,13450000 +9547,SPX,1975-01-17,72.05,72.36,70.56,70.96,14260000 +9548,SPX,1975-01-16,72.14,72.93,71.26,72.05,17110000 +9549,SPX,1975-01-15,71.68,72.77,70.45,72.14,16580000 +9550,SPX,1975-01-14,72.31,72.7,71.02,71.68,16610000 +9551,SPX,1975-01-13,72.61,73.81,71.83,72.31,19780000 +9552,SPX,1975-01-10,71.6,73.75,71.6,72.61,25890000 +9553,SPX,1975-01-09,70.04,71.42,69.04,71.17,16340000 +9554,SPX,1975-01-08,71.02,71.53,69.65,70.04,15600000 +9555,SPX,1975-01-07,71.07,71.75,69.92,71.02,14890000 +9556,SPX,1975-01-06,70.71,72.24,70.33,71.07,17550000 +9557,SPX,1975-01-03,70.23,71.64,69.29,70.71,15270000 +9558,SPX,1975-01-02,68.65,70.92,68.65,70.23,14800000 +9559,SPX,1974-12-31,67.16,69.04,67.15,68.56,20970000 +9560,SPX,1974-12-30,67.14,67.65,66.23,67.16,18520000 +9561,SPX,1974-12-27,67.44,67.99,66.49,67.14,13060000 +9562,SPX,1974-12-26,66.88,68.19,66.62,67.44,11810000 +9563,SPX,1974-12-24,65.96,67.25,65.86,66.88,9540000 +9564,SPX,1974-12-23,66.91,67.18,65.34,65.96,18040000 +9565,SPX,1974-12-20,67.65,67.93,66.36,66.91,15840000 +9566,SPX,1974-12-19,67.9,68.62,66.93,67.65,15900000 +9567,SPX,1974-12-18,67.58,69.01,67.3,67.9,18050000 +9568,SPX,1974-12-17,66.46,67.92,65.86,67.58,16880000 +9569,SPX,1974-12-16,67.07,67.74,66.02,66.46,15370000 +9570,SPX,1974-12-13,67.45,68.15,66.32,67.07,14000000 +9571,SPX,1974-12-12,67.67,68.61,66.56,67.45,15390000 +9572,SPX,1974-12-11,67.28,69.03,66.83,67.67,15700000 +9573,SPX,1974-12-10,65.88,68.17,65.88,67.28,15690000 +9574,SPX,1974-12-09,65.01,66.29,64.13,65.6,14660000 +9575,SPX,1974-12-06,66.13,66.2,64.4,65.01,15500000 +9576,SPX,1974-12-05,67.41,68.0,65.9,66.13,12890000 +9577,SPX,1974-12-04,67.17,68.32,66.61,67.41,12580000 +9578,SPX,1974-12-03,68.11,68.13,66.62,67.17,13620000 +9579,SPX,1974-12-02,69.8,69.8,67.81,68.11,11140000 +9580,SPX,1974-11-29,69.94,70.49,69.18,69.97,7400000 +9581,SPX,1974-11-27,69.47,71.31,69.17,69.94,14810000 +9582,SPX,1974-11-26,68.83,70.36,68.19,69.47,13600000 +9583,SPX,1974-11-25,68.9,69.68,67.79,68.83,11300000 +9584,SPX,1974-11-22,68.24,70.0,68.24,68.9,13020000 +9585,SPX,1974-11-21,67.9,68.94,66.85,68.18,13820000 +9586,SPX,1974-11-20,68.2,69.25,67.36,67.9,12430000 +9587,SPX,1974-11-19,69.27,69.71,67.66,68.2,15720000 +9588,SPX,1974-11-18,71.1,71.1,68.95,69.27,15230000 +9589,SPX,1974-11-15,73.06,73.27,71.41,71.91,12480000 +9590,SPX,1974-11-14,73.35,74.54,72.53,73.06,13540000 +9591,SPX,1974-11-13,73.67,74.25,72.32,73.35,16040000 +9592,SPX,1974-11-12,75.15,75.59,73.34,73.67,15040000 +9593,SPX,1974-11-11,74.91,75.7,74.04,75.15,13220000 +9594,SPX,1974-11-08,75.21,76.0,74.01,74.91,15890000 +9595,SPX,1974-11-07,74.75,76.3,73.85,75.21,17150000 +9596,SPX,1974-11-06,75.11,77.41,74.23,74.75,23930000 +9597,SPX,1974-11-05,73.08,75.36,72.49,75.11,15960000 +9598,SPX,1974-11-04,73.8,73.8,71.93,73.08,12740000 +9599,SPX,1974-11-01,73.9,74.85,72.68,73.88,13470000 +9600,SPX,1974-10-31,74.31,75.9,73.15,73.9,18840000 +9601,SPX,1974-10-30,72.83,75.45,72.4,74.31,20130000 +9602,SPX,1974-10-29,70.49,73.19,70.49,72.83,15610000 +9603,SPX,1974-10-28,70.12,70.67,68.89,70.09,10540000 +9604,SPX,1974-10-25,70.22,71.59,69.46,70.12,12650000 +9605,SPX,1974-10-24,70.98,70.98,68.8,70.22,14910000 +9606,SPX,1974-10-23,72.81,72.81,70.4,71.03,14200000 +9607,SPX,1974-10-22,73.5,75.09,72.55,73.13,18930000 +9608,SPX,1974-10-21,72.28,73.92,71.24,73.5,14500000 +9609,SPX,1974-10-18,71.2,73.34,71.2,72.28,16460000 +9610,SPX,1974-10-17,70.33,72.0,69.41,71.17,14470000 +9611,SPX,1974-10-16,71.44,71.98,69.54,70.33,14790000 +9612,SPX,1974-10-15,72.74,73.35,70.61,71.44,17390000 +9613,SPX,1974-10-14,71.17,74.43,71.17,72.74,19770000 +9614,SPX,1974-10-11,69.79,71.99,68.8,71.14,20090000 +9615,SPX,1974-10-10,68.3,71.48,68.3,69.79,26360000 +9616,SPX,1974-10-09,64.84,68.15,63.74,67.82,18820000 +9617,SPX,1974-10-08,64.95,66.07,63.95,64.84,15460000 +9618,SPX,1974-10-07,62.78,65.4,62.78,64.95,15000000 +9619,SPX,1974-10-04,62.28,63.23,60.96,62.34,15910000 +9620,SPX,1974-10-03,63.38,63.48,61.66,62.28,13150000 +9621,SPX,1974-10-02,63.39,64.62,62.74,63.38,12230000 +9622,SPX,1974-10-01,63.54,64.37,61.75,63.39,16890000 +9623,SPX,1974-09-30,64.85,64.85,62.52,63.54,15000000 +9624,SPX,1974-09-27,66.46,67.09,64.58,64.94,12320000 +9625,SPX,1974-09-26,67.4,67.4,65.79,66.46,9060000 +9626,SPX,1974-09-25,68.02,69.77,66.86,67.57,17620000 +9627,SPX,1974-09-24,69.03,69.03,67.42,68.02,9840000 +9628,SPX,1974-09-23,70.14,71.02,68.79,69.42,12130000 +9629,SPX,1974-09-20,70.09,71.12,68.62,70.14,16250000 +9630,SPX,1974-09-19,68.36,70.76,68.36,70.09,17000000 +9631,SPX,1974-09-18,67.38,68.14,65.92,67.72,11760000 +9632,SPX,1974-09-17,66.45,68.84,66.45,67.38,13730000 +9633,SPX,1974-09-16,65.2,66.92,64.15,66.26,18370000 +9634,SPX,1974-09-13,66.71,66.91,64.74,65.2,16070000 +9635,SPX,1974-09-12,68.54,68.54,66.22,66.71,16920000 +9636,SPX,1974-09-11,69.24,70.0,68.22,68.55,11820000 +9637,SPX,1974-09-10,69.72,70.47,68.55,69.24,11980000 +9638,SPX,1974-09-09,71.35,71.35,69.38,69.72,11160000 +9639,SPX,1974-09-06,70.87,72.42,70.08,71.42,15130000 +9640,SPX,1974-09-05,68.69,71.3,68.65,70.87,14210000 +9641,SPX,1974-09-04,69.85,69.85,67.64,68.69,16930000 +9642,SPX,1974-09-03,72.15,73.01,70.28,70.52,12750000 +9643,SPX,1974-08-30,70.22,72.68,70.22,72.15,16230000 +9644,SPX,1974-08-29,70.76,71.22,69.37,69.99,13690000 +9645,SPX,1974-08-28,70.94,72.17,70.13,70.76,16670000 +9646,SPX,1974-08-27,72.16,72.5,70.5,70.94,12970000 +9647,SPX,1974-08-26,71.55,73.17,70.42,72.16,14630000 +9648,SPX,1974-08-23,72.8,73.71,70.75,71.55,13590000 +9649,SPX,1974-08-22,73.51,74.05,71.61,72.8,15690000 +9650,SPX,1974-08-21,74.95,75.5,73.16,73.51,11650000 +9651,SPX,1974-08-20,74.57,76.11,73.82,74.95,13820000 +9652,SPX,1974-08-19,75.65,75.65,73.78,74.57,11670000 +9653,SPX,1974-08-16,76.3,77.02,75.29,75.67,10510000 +9654,SPX,1974-08-15,76.73,77.52,75.19,76.3,11130000 +9655,SPX,1974-08-14,76.73,76.73,76.73,76.73,11750000 +9656,SPX,1974-08-13,79.75,79.95,77.83,78.49,10140000 +9657,SPX,1974-08-12,80.86,81.26,79.3,79.75,7780000 +9658,SPX,1974-08-09,81.57,81.88,80.11,80.86,10160000 +9659,SPX,1974-08-08,82.65,83.53,80.86,81.57,16060000 +9660,SPX,1974-08-07,80.52,82.93,80.13,82.65,13380000 +9661,SPX,1974-08-06,79.78,82.65,79.78,80.52,15770000 +9662,SPX,1974-08-05,78.59,80.31,78.03,79.29,11230000 +9663,SPX,1974-08-02,78.75,79.39,77.84,78.59,10110000 +9664,SPX,1974-08-01,79.31,80.02,77.97,78.75,11470000 +9665,SPX,1974-07-31,80.5,80.82,78.96,79.31,10960000 +9666,SPX,1974-07-30,80.94,81.52,79.58,80.5,11360000 +9667,SPX,1974-07-29,82.02,82.02,80.22,80.94,11560000 +9668,SPX,1974-07-26,83.98,84.17,82.0,82.4,10420000 +9669,SPX,1974-07-25,84.99,85.67,83.13,83.98,13310000 +9670,SPX,1974-07-24,84.65,85.64,83.61,84.99,12870000 +9671,SPX,1974-07-23,83.81,85.63,83.67,84.65,12910000 +9672,SPX,1974-07-22,83.54,84.44,82.59,83.81,9290000 +9673,SPX,1974-07-19,83.78,84.67,82.87,83.54,11080000 +9674,SPX,1974-07-18,83.7,85.39,83.13,83.78,13980000 +9675,SPX,1974-07-17,82.81,84.13,81.7,83.7,11320000 +9676,SPX,1974-07-16,83.78,83.85,82.14,82.81,9920000 +9677,SPX,1974-07-15,83.15,84.89,82.65,83.78,13560000 +9678,SPX,1974-07-12,80.97,83.65,80.97,83.15,17770000 +9679,SPX,1974-07-11,79.99,81.08,79.08,79.89,14640000 +9680,SPX,1974-07-10,81.48,82.22,79.74,79.99,13490000 +9681,SPX,1974-07-09,81.09,82.5,80.35,81.48,15580000 +9682,SPX,1974-07-08,83.13,83.13,80.48,81.09,15510000 +9683,SPX,1974-07-05,84.25,84.45,83.17,83.66,7400000 +9684,SPX,1974-07-03,84.3,85.15,83.46,84.25,13430000 +9685,SPX,1974-07-02,86.02,86.26,83.98,84.3,13460000 +9686,SPX,1974-07-01,86.0,86.89,85.32,86.02,10270000 +9687,SPX,1974-06-28,86.31,86.78,85.13,86.0,12010000 +9688,SPX,1974-06-27,87.61,87.61,85.88,86.31,12650000 +9689,SPX,1974-06-26,88.98,89.12,87.3,87.61,11410000 +9690,SPX,1974-06-25,87.69,89.48,87.67,88.98,11920000 +9691,SPX,1974-06-24,87.46,88.38,86.7,87.69,9960000 +9692,SPX,1974-06-21,88.21,88.31,86.77,87.46,11830000 +9693,SPX,1974-06-20,88.84,89.35,87.8,88.21,11990000 +9694,SPX,1974-06-19,89.45,89.8,88.39,88.84,10550000 +9695,SPX,1974-06-18,90.04,90.53,88.92,89.45,10110000 +9696,SPX,1974-06-17,91.3,91.34,89.63,90.04,9680000 +9697,SPX,1974-06-14,92.23,92.23,90.73,91.3,10030000 +9698,SPX,1974-06-13,92.06,93.33,91.48,92.34,11540000 +9699,SPX,1974-06-12,92.28,92.61,90.89,92.06,11150000 +9700,SPX,1974-06-11,93.1,93.57,91.76,92.28,12380000 +9701,SPX,1974-06-10,92.55,93.64,91.53,93.1,13540000 +9702,SPX,1974-06-07,91.96,93.76,91.74,92.55,19020000 +9703,SPX,1974-06-06,90.31,92.31,89.71,91.96,13360000 +9704,SPX,1974-06-05,90.14,91.42,89.04,90.31,13680000 +9705,SPX,1974-06-04,89.1,91.13,89.09,90.14,16040000 +9706,SPX,1974-06-03,87.28,89.4,86.78,89.1,12490000 +9707,SPX,1974-05-31,87.43,88.02,86.19,87.28,10810000 +9708,SPX,1974-05-30,86.89,88.09,85.87,87.43,13580000 +9709,SPX,1974-05-29,88.37,88.84,86.52,86.89,12300000 +9710,SPX,1974-05-28,88.58,89.37,87.69,88.37,10580000 +9711,SPX,1974-05-24,87.29,89.27,87.2,88.58,13740000 +9712,SPX,1974-05-23,87.09,87.98,86.12,87.29,14770000 +9713,SPX,1974-05-22,87.91,88.79,86.72,87.09,15450000 +9714,SPX,1974-05-21,87.86,88.98,87.19,87.91,12190000 +9715,SPX,1974-05-20,88.21,89.09,87.19,87.86,10550000 +9716,SPX,1974-05-17,89.53,89.53,87.67,88.21,13870000 +9717,SPX,1974-05-16,90.45,91.31,89.36,89.72,12090000 +9718,SPX,1974-05-15,90.69,91.22,89.65,90.45,11240000 +9719,SPX,1974-05-14,90.66,91.68,90.05,90.69,10880000 +9720,SPX,1974-05-13,91.47,91.72,89.91,90.66,11290000 +9721,SPX,1974-05-10,92.96,93.57,91.03,91.47,15270000 +9722,SPX,1974-05-09,91.64,93.49,91.27,92.96,14710000 +9723,SPX,1974-05-08,91.46,92.34,90.71,91.64,11850000 +9724,SPX,1974-05-07,91.12,92.36,90.69,91.46,10710000 +9725,SPX,1974-05-06,91.29,91.6,90.13,91.12,9450000 +9726,SPX,1974-05-03,92.09,92.27,90.59,91.29,11080000 +9727,SPX,1974-05-02,92.22,93.59,91.46,92.09,13620000 +9728,SPX,1974-05-01,90.31,93.03,89.82,92.22,15120000 +9729,SPX,1974-04-30,90.0,91.09,89.38,90.31,10980000 +9730,SPX,1974-04-29,90.18,90.78,89.02,90.0,10170000 +9731,SPX,1974-04-26,89.57,91.1,89.06,90.18,13250000 +9732,SPX,1974-04-25,90.3,90.53,88.62,89.57,15870000 +9733,SPX,1974-04-24,91.81,91.82,89.91,90.3,16010000 +9734,SPX,1974-04-23,93.38,93.51,91.53,91.81,14110000 +9735,SPX,1974-04-22,93.75,94.12,92.71,93.38,10520000 +9736,SPX,1974-04-19,94.77,94.77,93.2,93.75,10710000 +9737,SPX,1974-04-18,94.36,95.42,93.75,94.78,12470000 +9738,SPX,1974-04-17,93.66,95.04,93.12,94.36,14020000 +9739,SPX,1974-04-16,92.05,94.06,92.05,93.66,14530000 +9740,SPX,1974-04-15,92.12,92.94,91.49,92.05,10130000 +9741,SPX,1974-04-11,92.4,92.92,91.55,92.12,9970000 +9742,SPX,1974-04-10,92.61,93.52,91.89,92.4,11160000 +9743,SPX,1974-04-09,92.03,93.28,91.61,92.61,11330000 +9744,SPX,1974-04-08,93.0,93.0,91.5,92.03,10740000 +9745,SPX,1974-04-05,94.24,94.24,92.55,93.01,11670000 +9746,SPX,1974-04-04,94.33,95.14,93.55,94.33,11650000 +9747,SPX,1974-04-03,93.35,94.7,92.94,94.33,11500000 +9748,SPX,1974-04-02,93.25,94.15,92.59,93.35,12010000 +9749,SPX,1974-04-01,93.98,94.68,92.82,93.25,11470000 +9750,SPX,1974-03-29,94.82,95.12,93.44,93.98,12150000 +9751,SPX,1974-03-28,96.2,96.2,94.36,94.82,14940000 +9752,SPX,1974-03-27,97.95,98.26,96.32,96.59,11690000 +9753,SPX,1974-03-26,97.64,98.66,97.11,97.95,11840000 +9754,SPX,1974-03-25,97.27,98.02,95.69,97.64,10540000 +9755,SPX,1974-03-22,97.34,98.04,96.35,97.27,11930000 +9756,SPX,1974-03-21,97.57,98.59,96.82,97.34,12950000 +9757,SPX,1974-03-20,97.23,98.22,96.67,97.57,12960000 +9758,SPX,1974-03-19,98.05,98.2,96.63,97.23,12800000 +9759,SPX,1974-03-18,99.28,99.71,97.62,98.05,14010000 +9760,SPX,1974-03-15,99.65,99.99,98.22,99.28,14500000 +9761,SPX,1974-03-14,99.74,101.05,98.8,99.65,19770000 +9762,SPX,1974-03-13,99.15,100.73,98.72,99.74,16820000 +9763,SPX,1974-03-12,98.88,100.02,97.97,99.15,17250000 +9764,SPX,1974-03-11,97.78,99.4,96.38,98.88,18470000 +9765,SPX,1974-03-08,96.94,98.28,95.77,97.78,16210000 +9766,SPX,1974-03-07,97.98,98.2,96.37,96.94,14500000 +9767,SPX,1974-03-06,97.32,98.57,96.54,97.98,19140000 +9768,SPX,1974-03-05,95.98,98.17,95.98,97.32,21980000 +9769,SPX,1974-03-04,95.53,95.95,94.19,95.53,12270000 +9770,SPX,1974-03-01,96.22,96.4,94.81,95.53,12880000 +9771,SPX,1974-02-28,96.4,96.98,95.2,96.22,13680000 +9772,SPX,1974-02-27,96.0,97.43,95.49,96.4,18730000 +9773,SPX,1974-02-26,95.03,96.38,94.2,96.0,15860000 +9774,SPX,1974-02-25,95.39,95.96,94.24,95.03,12900000 +9775,SPX,1974-02-22,94.71,96.19,94.08,95.39,16360000 +9776,SPX,1974-02-21,93.44,95.19,93.2,94.71,13930000 +9777,SPX,1974-02-20,92.12,93.92,91.34,93.44,11670000 +9778,SPX,1974-02-19,92.27,94.44,91.68,92.12,15940000 +9779,SPX,1974-02-15,90.95,92.98,90.62,92.27,12640000 +9780,SPX,1974-02-14,90.98,91.89,90.17,90.95,12230000 +9781,SPX,1974-02-13,90.94,92.13,90.37,90.98,10990000 +9782,SPX,1974-02-12,90.66,91.6,89.53,90.94,12920000 +9783,SPX,1974-02-11,92.33,92.54,90.26,90.66,12930000 +9784,SPX,1974-02-08,93.3,93.79,91.87,92.33,12990000 +9785,SPX,1974-02-07,93.26,94.09,92.43,93.3,11750000 +9786,SPX,1974-02-06,93.0,94.09,92.37,93.26,11610000 +9787,SPX,1974-02-05,93.29,94.17,92.26,93.0,12820000 +9788,SPX,1974-02-04,94.89,94.89,92.74,93.29,14380000 +9789,SPX,1974-02-01,96.57,96.63,94.66,95.32,12480000 +9790,SPX,1974-01-31,97.06,98.06,96.11,96.57,14020000 +9791,SPX,1974-01-30,96.02,97.9,96.02,97.06,16790000 +9792,SPX,1974-01-29,96.09,96.81,94.97,96.01,12850000 +9793,SPX,1974-01-28,96.63,97.32,95.37,96.09,13410000 +9794,SPX,1974-01-25,96.82,97.64,95.68,96.63,14860000 +9795,SPX,1974-01-24,97.07,97.75,95.49,96.82,15980000 +9796,SPX,1974-01-23,96.55,98.11,95.88,97.07,16890000 +9797,SPX,1974-01-22,95.4,97.41,94.92,96.55,17330000 +9798,SPX,1974-01-21,95.56,95.96,93.23,95.4,15630000 +9799,SPX,1974-01-18,97.3,97.63,95.0,95.56,16470000 +9800,SPX,1974-01-17,95.67,98.35,95.67,97.3,21040000 +9801,SPX,1974-01-16,94.23,96.2,93.78,95.67,14930000 +9802,SPX,1974-01-15,93.42,95.26,92.84,94.23,13250000 +9803,SPX,1974-01-14,93.66,95.24,92.35,93.42,14610000 +9804,SPX,1974-01-11,92.39,94.57,91.75,93.66,15140000 +9805,SPX,1974-01-10,93.42,94.63,91.62,92.39,16120000 +9806,SPX,1974-01-09,95.4,95.4,92.63,93.42,18070000 +9807,SPX,1974-01-08,98.07,98.26,95.58,96.12,18080000 +9808,SPX,1974-01-07,98.9,99.31,96.86,98.07,19070000 +9809,SPX,1974-01-04,99.8,100.7,97.7,98.9,21700000 +9810,SPX,1974-01-03,98.02,100.94,98.02,99.8,24850000 +9811,SPX,1974-01-02,97.55,98.38,96.25,97.68,12060000 +9812,SPX,1973-12-31,97.54,98.3,95.95,97.55,23470000 +9813,SPX,1973-12-28,97.74,98.76,96.41,97.54,21310000 +9814,SPX,1973-12-27,96.0,98.53,96.0,97.74,22720000 +9815,SPX,1973-12-26,93.87,96.52,93.87,95.74,18620000 +9816,SPX,1973-12-24,93.54,93.77,91.68,92.9,11540000 +9817,SPX,1973-12-21,94.55,95.11,92.7,93.54,18680000 +9818,SPX,1973-12-20,94.82,96.26,93.51,94.55,17340000 +9819,SPX,1973-12-19,94.74,96.83,93.81,94.82,20670000 +9820,SPX,1973-12-18,92.75,95.41,92.18,94.74,19490000 +9821,SPX,1973-12-17,93.29,94.0,91.87,92.75,12930000 +9822,SPX,1973-12-14,92.38,94.53,91.05,93.29,20000000 +9823,SPX,1973-12-13,93.57,94.68,91.64,92.38,18130000 +9824,SPX,1973-12-12,95.52,95.52,92.9,93.57,18190000 +9825,SPX,1973-12-11,97.95,99.09,95.62,96.04,20100000 +9826,SPX,1973-12-10,96.51,98.58,95.44,97.95,18590000 +9827,SPX,1973-12-07,94.49,97.58,94.49,96.51,23230000 +9828,SPX,1973-12-06,92.16,94.89,91.68,94.42,23260000 +9829,SPX,1973-12-05,93.59,93.93,91.55,92.16,19180000 +9830,SPX,1973-12-04,93.9,95.23,92.6,93.59,19030000 +9831,SPX,1973-12-03,95.83,95.83,92.92,93.9,17900000 +9832,SPX,1973-11-30,97.31,97.55,95.4,95.96,15380000 +9833,SPX,1973-11-29,97.65,98.72,96.01,97.31,18870000 +9834,SPX,1973-11-28,95.7,98.4,95.22,97.65,19990000 +9835,SPX,1973-11-27,96.58,97.7,94.88,95.7,19750000 +9836,SPX,1973-11-26,98.64,98.64,95.79,96.58,19830000 +9837,SPX,1973-11-23,99.76,100.49,98.59,99.44,11470000 +9838,SPX,1973-11-21,98.66,101.33,97.87,99.76,24260000 +9839,SPX,1973-11-20,100.65,100.65,97.64,98.66,23960000 +9840,SPX,1973-11-19,103.65,103.65,100.37,100.71,16700000 +9841,SPX,1973-11-16,102.43,105.41,101.77,103.88,22510000 +9842,SPX,1973-11-15,102.45,103.85,100.69,102.43,24530000 +9843,SPX,1973-11-14,104.36,105.25,101.87,102.45,22710000 +9844,SPX,1973-11-13,104.44,105.42,102.91,104.36,20310000 +9845,SPX,1973-11-12,105.3,105.75,103.12,104.44,19250000 +9846,SPX,1973-11-09,107.02,107.27,104.77,105.3,17320000 +9847,SPX,1973-11-08,106.1,108.45,106.1,107.02,19650000 +9848,SPX,1973-11-07,104.96,106.72,104.53,105.8,16570000 +9849,SPX,1973-11-06,105.52,107.0,104.52,104.96,16430000 +9850,SPX,1973-11-05,106.97,106.97,104.87,105.52,17150000 +9851,SPX,1973-11-02,107.69,108.35,106.33,107.07,16340000 +9852,SPX,1973-11-01,108.29,109.2,106.88,107.69,16920000 +9853,SPX,1973-10-31,109.33,109.82,107.64,108.29,17890000 +9854,SPX,1973-10-30,111.15,111.3,108.95,109.33,17580000 +9855,SPX,1973-10-29,111.38,112.56,110.52,111.15,17960000 +9856,SPX,1973-10-26,110.5,112.31,110.08,111.38,17800000 +9857,SPX,1973-10-25,110.27,111.33,108.85,110.5,15580000 +9858,SPX,1973-10-24,109.75,110.98,109.03,110.27,15840000 +9859,SPX,1973-10-23,109.16,110.91,107.4,109.75,17230000 +9860,SPX,1973-10-22,110.22,110.56,108.18,109.16,14290000 +9861,SPX,1973-10-19,110.01,111.56,109.3,110.22,17880000 +9862,SPX,1973-10-18,109.97,111.43,108.97,110.01,19210000 +9863,SPX,1973-10-17,110.19,111.41,109.19,109.97,18600000 +9864,SPX,1973-10-16,110.05,110.8,108.5,110.19,18780000 +9865,SPX,1973-10-15,111.32,111.32,109.29,110.05,16160000 +9866,SPX,1973-10-12,111.09,112.82,110.52,111.44,22730000 +9867,SPX,1973-10-11,109.22,111.77,108.96,111.09,20740000 +9868,SPX,1973-10-10,110.13,111.31,108.51,109.22,19010000 +9869,SPX,1973-10-09,110.23,111.19,109.05,110.13,19440000 +9870,SPX,1973-10-08,109.85,110.93,108.02,110.23,18990000 +9871,SPX,1973-10-05,108.41,110.46,107.76,109.85,18820000 +9872,SPX,1973-10-04,108.78,109.53,107.3,108.41,19730000 +9873,SPX,1973-10-03,108.79,109.95,107.74,108.78,22040000 +9874,SPX,1973-10-02,108.21,109.46,107.48,108.79,20770000 +9875,SPX,1973-10-01,108.43,108.98,107.08,108.21,15830000 +9876,SPX,1973-09-28,109.08,109.42,107.48,108.43,16300000 +9877,SPX,1973-09-27,108.83,110.45,108.02,109.08,23660000 +9878,SPX,1973-09-26,108.05,109.61,107.43,108.83,21130000 +9879,SPX,1973-09-25,107.36,108.79,106.5,108.05,21530000 +9880,SPX,1973-09-24,107.2,108.36,106.21,107.36,19490000 +9881,SPX,1973-09-21,106.76,108.02,105.43,107.2,23760000 +9882,SPX,1973-09-20,105.88,107.55,105.32,106.76,25960000 +9883,SPX,1973-09-19,103.8,106.43,103.8,105.88,24570000 +9884,SPX,1973-09-18,104.15,104.62,102.41,103.77,16400000 +9885,SPX,1973-09-17,104.44,105.41,103.21,104.15,15100000 +9886,SPX,1973-09-14,103.36,104.75,102.66,104.44,13760000 +9887,SPX,1973-09-13,103.06,104.09,102.37,103.36,11670000 +9888,SPX,1973-09-12,103.22,103.98,102.15,103.06,12040000 +9889,SPX,1973-09-11,103.85,104.09,102.13,103.22,12690000 +9890,SPX,1973-09-10,104.76,105.12,103.33,103.85,11620000 +9891,SPX,1973-09-07,105.15,105.87,104.04,104.76,14930000 +9892,SPX,1973-09-06,104.64,105.95,104.05,105.15,15670000 +9893,SPX,1973-09-05,104.51,105.33,103.6,104.64,14580000 +9894,SPX,1973-09-04,104.25,105.35,103.6,104.51,14210000 +9895,SPX,1973-08-31,103.88,104.72,103.15,104.25,10530000 +9896,SPX,1973-08-30,104.03,104.84,103.29,103.88,12100000 +9897,SPX,1973-08-29,103.02,104.92,102.69,104.03,15690000 +9898,SPX,1973-08-28,102.42,103.66,102.06,103.02,11810000 +9899,SPX,1973-08-27,101.62,102.82,101.09,102.42,9740000 +9900,SPX,1973-08-24,101.91,102.65,100.88,101.62,11200000 +9901,SPX,1973-08-23,100.62,102.5,100.62,101.91,11390000 +9902,SPX,1973-08-22,100.89,101.39,99.74,100.53,10770000 +9903,SPX,1973-08-21,101.61,102.1,100.51,100.89,11480000 +9904,SPX,1973-08-20,102.31,102.54,101.11,101.61,8970000 +9905,SPX,1973-08-17,102.29,102.98,101.38,102.31,11110000 +9906,SPX,1973-08-16,103.01,103.97,101.85,102.29,12990000 +9907,SPX,1973-08-15,102.71,103.79,101.92,103.01,12040000 +9908,SPX,1973-08-14,103.71,104.29,102.34,102.71,11740000 +9909,SPX,1973-08-13,104.77,104.83,103.13,103.71,11330000 +9910,SPX,1973-08-10,105.61,106.03,104.21,104.77,10870000 +9911,SPX,1973-08-09,105.55,106.65,104.89,105.61,12880000 +9912,SPX,1973-08-08,106.55,106.73,105.04,105.55,12440000 +9913,SPX,1973-08-07,106.73,107.57,105.87,106.55,13510000 +9914,SPX,1973-08-06,106.49,107.54,105.45,106.73,12320000 +9915,SPX,1973-08-03,106.67,107.17,105.68,106.49,9940000 +9916,SPX,1973-08-02,106.83,107.38,105.51,106.67,16080000 +9917,SPX,1973-08-01,108.17,108.17,106.29,106.83,13530000 +9918,SPX,1973-07-31,109.25,110.09,107.89,108.22,13530000 +9919,SPX,1973-07-30,109.59,110.12,108.24,109.25,11170000 +9920,SPX,1973-07-27,109.85,110.49,108.7,109.59,12910000 +9921,SPX,1973-07-26,109.64,111.04,108.51,109.85,18410000 +9922,SPX,1973-07-25,108.14,110.76,107.92,109.64,22220000 +9923,SPX,1973-07-24,107.52,108.63,106.31,108.14,16280000 +9924,SPX,1973-07-23,107.14,108.42,106.54,107.52,15580000 +9925,SPX,1973-07-20,106.55,108.02,105.95,107.14,16300000 +9926,SPX,1973-07-19,106.35,107.58,105.06,106.55,18650000 +9927,SPX,1973-07-18,105.72,107.05,104.73,106.35,17020000 +9928,SPX,1973-07-17,105.67,107.28,104.99,105.72,18750000 +9929,SPX,1973-07-16,104.09,106.01,103.42,105.67,12920000 +9930,SPX,1973-07-13,105.5,105.8,103.66,104.09,11390000 +9931,SPX,1973-07-12,105.8,106.62,104.38,105.5,16400000 +9932,SPX,1973-07-11,103.64,106.21,103.64,105.8,18730000 +9933,SPX,1973-07-10,102.26,104.2,102.26,103.52,15090000 +9934,SPX,1973-07-09,101.28,102.45,100.44,102.14,11560000 +9935,SPX,1973-07-06,101.78,102.22,100.67,101.28,9980000 +9936,SPX,1973-07-05,101.87,102.48,100.8,101.78,10500000 +9937,SPX,1973-07-03,102.9,103.02,101.14,101.87,10560000 +9938,SPX,1973-07-02,104.1,104.1,102.44,102.9,9830000 +9939,SPX,1973-06-29,104.69,105.3,103.68,104.26,10770000 +9940,SPX,1973-06-28,103.62,105.17,103.18,104.69,12760000 +9941,SPX,1973-06-27,103.3,104.23,102.29,103.62,12660000 +9942,SPX,1973-06-26,102.25,103.78,101.45,103.3,14040000 +9943,SPX,1973-06-25,103.64,103.64,101.71,102.25,11670000 +9944,SPX,1973-06-22,103.21,105.66,103.07,103.7,18470000 +9945,SPX,1973-06-21,104.44,104.77,102.84,103.21,11630000 +9946,SPX,1973-06-20,103.99,105.13,103.51,104.44,10600000 +9947,SPX,1973-06-19,103.6,104.96,102.46,103.99,12970000 +9948,SPX,1973-06-18,104.96,104.96,103.08,103.6,11460000 +9949,SPX,1973-06-15,106.21,106.21,104.37,105.1,11970000 +9950,SPX,1973-06-14,107.6,108.27,105.83,106.4,13210000 +9951,SPX,1973-06-13,108.29,109.52,107.08,107.6,15700000 +9952,SPX,1973-06-12,106.7,108.78,106.4,108.29,13840000 +9953,SPX,1973-06-11,107.03,107.79,106.11,106.7,9940000 +9954,SPX,1973-06-08,105.84,107.75,105.6,107.03,14050000 +9955,SPX,1973-06-07,104.31,106.39,104.19,105.84,14160000 +9956,SPX,1973-06-06,104.62,105.78,103.6,104.31,13080000 +9957,SPX,1973-06-05,102.97,105.27,102.61,104.62,14080000 +9958,SPX,1973-06-04,103.93,103.98,102.33,102.97,11230000 +9959,SPX,1973-06-01,104.95,105.04,103.31,103.93,10410000 +9960,SPX,1973-05-31,105.91,106.3,104.35,104.95,12190000 +9961,SPX,1973-05-30,107.51,107.64,105.48,105.91,11730000 +9962,SPX,1973-05-29,107.94,108.58,106.77,107.51,11300000 +9963,SPX,1973-05-25,107.14,108.86,106.08,107.94,19270000 +9964,SPX,1973-05-24,104.07,107.44,103.59,107.14,17310000 +9965,SPX,1973-05-23,103.58,105.1,102.82,104.07,14950000 +9966,SPX,1973-05-22,102.73,105.04,102.58,103.58,18020000 +9967,SPX,1973-05-21,103.77,103.77,101.36,102.73,20690000 +9968,SPX,1973-05-18,105.41,105.41,103.18,103.86,17080000 +9969,SPX,1973-05-17,106.43,106.82,105.15,105.56,13060000 +9970,SPX,1973-05-16,106.57,107.61,105.49,106.43,13800000 +9971,SPX,1973-05-15,105.9,107.16,104.12,106.57,18530000 +9972,SPX,1973-05-14,107.74,107.74,105.52,105.9,13520000 +9973,SPX,1973-05-11,109.49,109.49,107.7,108.17,12980000 +9974,SPX,1973-05-10,110.44,110.86,108.86,109.54,13520000 +9975,SPX,1973-05-09,111.25,112.25,109.97,110.44,16050000 +9976,SPX,1973-05-08,110.53,111.72,109.46,111.25,13730000 +9977,SPX,1973-05-07,111.0,111.38,109.68,110.53,12500000 +9978,SPX,1973-05-04,110.22,111.99,109.89,111.0,19510000 +9979,SPX,1973-05-03,108.43,110.64,106.81,110.22,17760000 +9980,SPX,1973-05-02,107.1,109.06,106.95,108.43,14380000 +9981,SPX,1973-05-01,106.97,108.0,105.34,107.1,15380000 +9982,SPX,1973-04-30,107.23,107.9,105.44,106.97,14820000 +9983,SPX,1973-04-27,108.89,109.28,106.76,107.23,13730000 +9984,SPX,1973-04-26,108.34,109.66,107.14,108.89,16210000 +9985,SPX,1973-04-25,109.82,109.82,107.79,108.34,15960000 +9986,SPX,1973-04-24,111.57,111.89,109.64,109.99,13830000 +9987,SPX,1973-04-23,112.17,112.66,110.91,111.57,12580000 +9988,SPX,1973-04-19,111.54,112.93,111.06,112.17,14560000 +9989,SPX,1973-04-18,110.94,112.03,109.99,111.54,13890000 +9990,SPX,1973-04-17,111.44,111.81,110.19,110.94,12830000 +9991,SPX,1973-04-16,112.08,112.61,110.91,111.44,11350000 +9992,SPX,1973-04-13,112.58,112.91,111.23,112.08,14390000 +9993,SPX,1973-04-12,112.68,113.65,111.83,112.58,16360000 +9994,SPX,1973-04-11,112.21,113.27,111.21,112.68,14890000 +9995,SPX,1973-04-10,110.92,112.85,110.92,112.21,16770000 +9996,SPX,1973-04-09,109.28,111.24,108.74,110.86,13740000 +9997,SPX,1973-04-06,108.52,110.04,108.22,109.28,13890000 +9998,SPX,1973-04-05,108.77,109.15,107.44,108.52,12750000 +9999,SPX,1973-04-04,109.24,109.96,108.1,108.77,11890000 +10000,SPX,1973-04-03,110.18,110.35,108.47,109.24,12910000 +10001,SPX,1973-04-02,111.52,111.7,109.68,110.18,10640000 +10002,SPX,1973-03-30,112.71,112.87,110.89,111.52,13740000 +10003,SPX,1973-03-29,111.62,113.22,111.07,112.71,16050000 +10004,SPX,1973-03-28,111.56,112.47,110.54,111.62,15850000 +10005,SPX,1973-03-27,109.95,112.07,109.95,111.56,17500000 +10006,SPX,1973-03-26,108.88,110.4,108.29,109.84,14980000 +10007,SPX,1973-03-23,108.84,109.97,107.41,108.88,18470000 +10008,SPX,1973-03-22,110.39,110.39,108.19,108.84,17130000 +10009,SPX,1973-03-21,111.95,112.81,110.17,110.49,16080000 +10010,SPX,1973-03-20,112.17,112.68,111.02,111.95,13250000 +10011,SPX,1973-03-19,113.5,113.5,111.65,112.17,12460000 +10012,SPX,1973-03-16,114.12,114.62,112.84,113.54,15130000 +10013,SPX,1973-03-15,114.98,115.47,113.77,114.12,14450000 +10014,SPX,1973-03-14,114.48,115.61,113.97,114.98,14460000 +10015,SPX,1973-03-13,113.86,115.05,113.32,114.48,14210000 +10016,SPX,1973-03-12,113.79,114.8,113.25,113.86,13810000 +10017,SPX,1973-03-09,114.23,114.55,112.93,113.79,14070000 +10018,SPX,1973-03-08,114.45,115.23,113.57,114.23,15100000 +10019,SPX,1973-03-07,114.1,115.12,112.83,114.45,19310000 +10020,SPX,1973-03-06,112.68,114.71,112.57,114.1,17710000 +10021,SPX,1973-03-05,112.28,113.43,111.33,112.68,13720000 +10022,SPX,1973-03-02,111.05,112.62,109.45,112.28,17710000 +10023,SPX,1973-03-01,111.68,112.98,110.68,111.05,18210000 +10024,SPX,1973-02-28,110.9,112.21,109.8,111.68,17950000 +10025,SPX,1973-02-27,112.19,112.9,110.5,110.9,16130000 +10026,SPX,1973-02-26,113.16,113.26,111.15,112.19,15860000 +10027,SPX,1973-02-23,114.44,114.67,112.77,113.16,15450000 +10028,SPX,1973-02-22,114.69,115.2,113.44,114.44,14570000 +10029,SPX,1973-02-21,115.4,116.01,114.13,114.69,14880000 +10030,SPX,1973-02-20,114.98,116.26,114.57,115.4,14020000 +10031,SPX,1973-02-16,114.45,115.47,113.73,114.98,13320000 +10032,SPX,1973-02-15,115.1,115.68,113.7,114.45,13940000 +10033,SPX,1973-02-14,116.78,116.92,114.52,115.1,16520000 +10034,SPX,1973-02-13,116.09,118.98,116.09,116.78,25320000 +10035,SPX,1973-02-12,114.69,116.66,114.69,116.06,16130000 +10036,SPX,1973-02-09,113.16,115.2,113.08,114.68,19260000 +10037,SPX,1973-02-08,113.66,114.05,111.85,113.16,18440000 +10038,SPX,1973-02-07,114.45,115.48,113.24,113.66,17960000 +10039,SPX,1973-02-06,114.23,115.33,113.45,114.45,15720000 +10040,SPX,1973-02-05,114.35,115.15,113.62,114.23,14580000 +10041,SPX,1973-02-02,114.76,115.4,113.45,114.35,17470000 +10042,SPX,1973-02-01,116.03,117.01,114.26,114.76,20670000 +10043,SPX,1973-01-31,115.83,116.84,115.05,116.03,14870000 +10044,SPX,1973-01-30,116.01,117.11,115.26,115.83,15270000 +10045,SPX,1973-01-29,116.45,117.18,115.13,116.01,14680000 +10046,SPX,1973-01-26,116.73,117.29,114.97,116.45,21130000 +10047,SPX,1973-01-24,118.22,119.04,116.09,116.73,20870000 +10048,SPX,1973-01-23,118.21,119.0,116.84,118.22,19060000 +10049,SPX,1973-01-22,118.78,119.63,117.72,118.21,15570000 +10050,SPX,1973-01-19,118.85,119.45,117.46,118.78,17020000 +10051,SPX,1973-01-18,118.68,119.93,118.15,118.85,17810000 +10052,SPX,1973-01-17,118.14,119.35,117.61,118.68,17680000 +10053,SPX,1973-01-16,118.44,119.17,117.04,118.14,19170000 +10054,SPX,1973-01-15,119.3,120.82,118.04,118.44,21520000 +10055,SPX,1973-01-12,120.24,121.27,118.69,119.3,22230000 +10056,SPX,1973-01-11,119.43,121.74,119.01,120.24,25050000 +10057,SPX,1973-01-10,119.73,120.44,118.78,119.43,20880000 +10058,SPX,1973-01-09,119.85,120.4,118.89,119.73,16830000 +10059,SPX,1973-01-08,119.87,120.55,119.04,119.85,16840000 +10060,SPX,1973-01-05,119.4,120.71,118.88,119.87,19330000 +10061,SPX,1973-01-04,119.57,120.17,118.12,119.4,20230000 +10062,SPX,1973-01-03,119.1,120.45,118.69,119.57,20620000 +10063,SPX,1973-01-02,118.06,119.9,118.06,119.1,17090000 +10064,SPX,1972-12-29,116.93,118.77,116.7,118.05,27550000 +10065,SPX,1972-12-27,116.3,117.55,115.89,116.93,19100000 +10066,SPX,1972-12-26,115.83,116.87,115.54,116.3,11120000 +10067,SPX,1972-12-22,115.11,116.4,114.78,115.83,12540000 +10068,SPX,1972-12-21,115.95,116.6,114.63,115.11,18290000 +10069,SPX,1972-12-20,116.34,117.13,115.38,115.95,18490000 +10070,SPX,1972-12-19,116.9,117.37,115.69,116.34,17000000 +10071,SPX,1972-12-18,117.88,117.88,115.89,116.9,17540000 +10072,SPX,1972-12-15,118.24,119.25,117.37,118.26,18300000 +10073,SPX,1972-12-14,118.56,119.19,117.63,118.24,17930000 +10074,SPX,1972-12-13,118.66,119.23,117.77,118.56,16540000 +10075,SPX,1972-12-12,119.12,119.79,118.09,118.66,17040000 +10076,SPX,1972-12-11,118.86,119.78,118.24,119.12,17230000 +10077,SPX,1972-12-08,118.6,119.54,117.92,118.86,18030000 +10078,SPX,1972-12-07,118.01,119.17,117.57,118.6,19320000 +10079,SPX,1972-12-06,117.58,118.56,116.9,118.01,18610000 +10080,SPX,1972-12-05,117.77,118.42,116.89,117.58,17800000 +10081,SPX,1972-12-04,117.38,118.54,116.99,117.77,19730000 +10082,SPX,1972-12-01,116.67,118.18,116.29,117.38,22570000 +10083,SPX,1972-11-30,116.52,117.39,115.74,116.67,19340000 +10084,SPX,1972-11-29,116.47,117.14,115.56,116.52,17380000 +10085,SPX,1972-11-28,116.72,117.48,115.78,116.47,19210000 +10086,SPX,1972-11-27,117.27,117.55,115.66,116.72,18190000 +10087,SPX,1972-11-24,116.9,117.91,116.19,117.27,15760000 +10088,SPX,1972-11-22,116.21,117.61,115.67,116.9,24510000 +10089,SPX,1972-11-21,115.53,116.84,115.04,116.21,22110000 +10090,SPX,1972-11-20,115.49,116.25,114.57,115.53,16680000 +10091,SPX,1972-11-17,115.13,116.23,114.44,115.49,20220000 +10092,SPX,1972-11-16,114.5,115.57,113.73,115.13,19580000 +10093,SPX,1972-11-15,114.95,116.07,113.87,114.5,23270000 +10094,SPX,1972-11-14,113.9,115.41,113.36,114.95,20200000 +10095,SPX,1972-11-13,113.73,114.75,112.91,113.9,17210000 +10096,SPX,1972-11-10,113.5,115.15,112.85,113.73,24360000 +10097,SPX,1972-11-09,113.35,114.11,112.08,113.5,17040000 +10098,SPX,1972-11-08,113.98,115.23,112.77,113.35,24620000 +10099,SPX,1972-11-06,114.22,115.17,112.91,113.98,21330000 +10100,SPX,1972-11-03,113.23,114.81,112.71,114.22,22510000 +10101,SPX,1972-11-02,112.67,113.81,111.96,113.23,20690000 +10102,SPX,1972-11-01,111.58,113.31,111.32,112.67,21360000 +10103,SPX,1972-10-31,110.59,112.05,110.4,111.58,15450000 +10104,SPX,1972-10-30,110.62,111.19,109.66,110.59,11820000 +10105,SPX,1972-10-27,110.99,111.62,109.99,110.62,15470000 +10106,SPX,1972-10-26,110.72,112.26,110.26,110.99,20790000 +10107,SPX,1972-10-25,110.81,111.56,109.96,110.72,17430000 +10108,SPX,1972-10-24,110.35,111.34,109.38,110.81,15240000 +10109,SPX,1972-10-23,109.51,111.1,109.51,110.35,14190000 +10110,SPX,1972-10-20,108.05,109.79,107.59,109.24,15740000 +10111,SPX,1972-10-19,108.19,108.81,107.4,108.05,13850000 +10112,SPX,1972-10-18,107.5,109.11,107.36,108.19,17290000 +10113,SPX,1972-10-17,106.77,108.04,106.27,107.5,13410000 +10114,SPX,1972-10-16,107.92,108.4,106.38,106.77,10940000 +10115,SPX,1972-10-13,108.6,108.88,107.17,107.92,12870000 +10116,SPX,1972-10-12,109.5,109.69,108.03,108.6,13130000 +10117,SPX,1972-10-11,109.99,110.51,108.77,109.5,11900000 +10118,SPX,1972-10-10,109.9,111.11,109.32,109.99,13310000 +10119,SPX,1972-10-09,109.62,110.44,109.28,109.9,7940000 +10120,SPX,1972-10-06,108.89,110.49,107.78,109.62,16630000 +10121,SPX,1972-10-05,110.09,110.52,108.49,108.89,17730000 +10122,SPX,1972-10-04,110.3,111.35,109.58,110.09,16640000 +10123,SPX,1972-10-03,110.16,110.9,109.47,110.3,13090000 +10124,SPX,1972-10-02,110.55,110.98,109.49,110.16,12440000 +10125,SPX,1972-09-29,110.35,110.55,108.05,110.55,16250000 +10126,SPX,1972-09-28,109.66,110.75,108.75,110.35,14710000 +10127,SPX,1972-09-27,108.12,109.92,107.79,109.66,14620000 +10128,SPX,1972-09-26,108.05,108.97,107.35,108.12,13150000 +10129,SPX,1972-09-25,108.52,109.09,107.67,108.05,10920000 +10130,SPX,1972-09-22,108.43,109.2,107.72,108.52,12570000 +10131,SPX,1972-09-21,108.6,109.13,107.75,108.43,11940000 +10132,SPX,1972-09-20,108.55,109.12,107.84,108.6,11980000 +10133,SPX,1972-09-19,108.61,109.57,108.08,108.55,13330000 +10134,SPX,1972-09-18,108.81,109.22,107.86,108.61,8880000 +10135,SPX,1972-09-15,108.93,109.49,108.1,108.81,11690000 +10136,SPX,1972-09-14,108.9,109.64,108.21,108.93,12500000 +10137,SPX,1972-09-13,108.47,109.36,107.84,108.9,13070000 +10138,SPX,1972-09-12,109.51,109.84,107.81,108.47,13560000 +10139,SPX,1972-09-11,110.15,110.57,109.01,109.51,10710000 +10140,SPX,1972-09-08,110.29,110.9,109.67,110.15,10980000 +10141,SPX,1972-09-07,110.55,111.06,109.71,110.29,11090000 +10142,SPX,1972-09-06,111.23,111.38,110.04,110.55,12010000 +10143,SPX,1972-09-05,111.51,112.08,110.75,111.23,10630000 +10144,SPX,1972-09-01,111.09,112.12,110.7,111.51,11600000 +10145,SPX,1972-08-31,110.57,111.52,110.08,111.09,12340000 +10146,SPX,1972-08-30,110.41,111.33,109.9,110.57,12470000 +10147,SPX,1972-08-29,110.23,111.02,109.26,110.41,12300000 +10148,SPX,1972-08-28,110.67,111.24,109.71,110.23,10720000 +10149,SPX,1972-08-25,111.02,111.53,109.78,110.67,13840000 +10150,SPX,1972-08-24,112.26,112.81,110.62,111.02,18280000 +10151,SPX,1972-08-23,112.41,113.27,111.3,112.26,18670000 +10152,SPX,1972-08-22,111.72,113.16,111.28,112.41,18560000 +10153,SPX,1972-08-21,111.76,112.74,110.75,111.72,14290000 +10154,SPX,1972-08-18,111.34,112.53,110.81,111.76,16150000 +10155,SPX,1972-08-17,111.66,112.41,110.72,111.34,14360000 +10156,SPX,1972-08-16,112.06,112.8,110.87,111.66,14950000 +10157,SPX,1972-08-15,112.55,113.04,111.27,112.06,16670000 +10158,SPX,1972-08-14,111.95,113.45,111.66,112.55,18870000 +10159,SPX,1972-08-11,111.05,112.4,110.52,111.95,16570000 +10160,SPX,1972-08-10,110.86,111.68,110.09,111.05,15260000 +10161,SPX,1972-08-09,110.69,111.57,109.98,110.86,15730000 +10162,SPX,1972-08-08,110.61,111.32,109.67,110.69,14550000 +10163,SPX,1972-08-07,110.43,111.38,109.69,110.61,13220000 +10164,SPX,1972-08-04,110.14,111.12,109.37,110.43,15700000 +10165,SPX,1972-08-03,109.29,110.88,108.9,110.14,19970000 +10166,SPX,1972-08-02,108.4,109.85,108.12,109.29,17920000 +10167,SPX,1972-08-01,107.39,108.85,107.06,108.4,15540000 +10168,SPX,1972-07-31,107.38,108.06,106.6,107.39,11120000 +10169,SPX,1972-07-28,107.28,108.03,106.52,107.38,13050000 +10170,SPX,1972-07-27,107.53,108.31,106.61,107.28,13870000 +10171,SPX,1972-07-26,107.6,108.42,106.79,107.53,14130000 +10172,SPX,1972-07-25,107.92,108.88,107.06,107.6,17180000 +10173,SPX,1972-07-24,106.66,108.67,106.63,107.92,18020000 +10174,SPX,1972-07-21,105.81,107.05,104.99,106.66,14010000 +10175,SPX,1972-07-20,106.14,106.68,105.12,105.81,15050000 +10176,SPX,1972-07-19,105.83,107.36,105.47,106.14,17880000 +10177,SPX,1972-07-18,105.88,106.4,104.43,105.83,16820000 +10178,SPX,1972-07-17,106.8,107.37,105.55,105.88,13170000 +10179,SPX,1972-07-14,106.28,107.58,105.77,106.8,13910000 +10180,SPX,1972-07-13,106.89,107.3,105.62,106.28,14740000 +10181,SPX,1972-07-12,107.32,108.15,106.42,106.89,16150000 +10182,SPX,1972-07-11,108.11,108.35,106.87,107.32,12830000 +10183,SPX,1972-07-10,108.69,109.16,107.62,108.11,11700000 +10184,SPX,1972-07-07,109.04,109.66,108.16,108.69,12900000 +10185,SPX,1972-07-06,108.28,110.27,108.28,109.04,19520000 +10186,SPX,1972-07-05,107.49,108.8,107.14,108.1,14710000 +10187,SPX,1972-07-03,107.14,107.95,106.72,107.49,8140000 +10188,SPX,1972-06-30,106.82,107.91,106.4,107.14,12860000 +10189,SPX,1972-06-29,107.02,107.47,105.94,106.82,14610000 +10190,SPX,1972-06-28,107.37,107.87,106.49,107.02,12140000 +10191,SPX,1972-06-27,107.48,108.29,106.7,107.37,13750000 +10192,SPX,1972-06-26,108.23,108.23,106.68,107.48,12720000 +10193,SPX,1972-06-23,108.68,109.33,107.69,108.27,13940000 +10194,SPX,1972-06-22,108.79,109.26,107.62,108.68,13410000 +10195,SPX,1972-06-21,108.56,109.66,107.98,108.79,15510000 +10196,SPX,1972-06-20,108.11,109.12,107.64,108.56,14970000 +10197,SPX,1972-06-19,108.36,108.78,107.37,108.11,11660000 +10198,SPX,1972-06-16,108.44,108.94,107.54,108.36,13010000 +10199,SPX,1972-06-15,108.39,109.52,107.78,108.44,16940000 +10200,SPX,1972-06-14,107.55,109.15,107.38,108.39,18320000 +10201,SPX,1972-06-13,107.01,108.03,106.38,107.55,15710000 +10202,SPX,1972-06-12,106.86,107.92,106.29,107.01,13390000 +10203,SPX,1972-06-09,107.28,107.68,106.3,106.86,12790000 +10204,SPX,1972-06-08,107.65,108.52,106.9,107.28,13820000 +10205,SPX,1972-06-07,108.21,108.52,106.91,107.65,15220000 +10206,SPX,1972-06-06,108.82,109.32,107.71,108.21,15980000 +10207,SPX,1972-06-05,109.73,109.92,108.28,108.82,13450000 +10208,SPX,1972-06-02,109.69,110.51,108.93,109.73,15400000 +10209,SPX,1972-06-01,109.53,110.35,108.97,109.69,14910000 +10210,SPX,1972-05-31,110.35,110.52,108.92,109.53,15230000 +10211,SPX,1972-05-30,110.66,111.48,109.78,110.35,15810000 +10212,SPX,1972-05-26,110.46,111.31,109.84,110.66,15730000 +10213,SPX,1972-05-25,110.31,111.2,109.67,110.46,16480000 +10214,SPX,1972-05-24,109.78,111.07,109.39,110.31,17870000 +10215,SPX,1972-05-23,109.69,110.46,108.91,109.78,16410000 +10216,SPX,1972-05-22,108.98,110.37,108.79,109.69,16030000 +10217,SPX,1972-05-19,107.94,109.59,107.74,108.98,19580000 +10218,SPX,1972-05-18,106.89,108.39,106.72,107.94,17370000 +10219,SPX,1972-05-17,106.66,107.38,106.02,106.89,13600000 +10220,SPX,1972-05-16,106.86,107.55,106.13,106.66,14070000 +10221,SPX,1972-05-15,106.38,107.45,106.06,106.86,13600000 +10222,SPX,1972-05-12,105.77,107.02,105.49,106.38,13990000 +10223,SPX,1972-05-11,105.42,106.45,104.9,105.77,12900000 +10224,SPX,1972-05-10,104.74,106.1,104.43,105.42,13870000 +10225,SPX,1972-05-09,106.06,106.06,103.83,104.74,19910000 +10226,SPX,1972-05-08,106.63,106.81,105.36,106.14,11250000 +10227,SPX,1972-05-05,106.25,107.33,105.7,106.63,13210000 +10228,SPX,1972-05-04,105.99,106.81,105.14,106.25,14790000 +10229,SPX,1972-05-03,106.08,107.24,105.44,105.99,15900000 +10230,SPX,1972-05-02,106.69,107.37,105.55,106.08,15370000 +10231,SPX,1972-05-01,107.67,108.0,106.3,106.69,12880000 +10232,SPX,1972-04-28,107.05,108.28,106.7,107.67,14160000 +10233,SPX,1972-04-27,106.89,107.89,106.42,107.05,15740000 +10234,SPX,1972-04-26,107.12,107.89,106.18,106.89,17710000 +10235,SPX,1972-04-25,108.19,108.29,106.7,107.12,17030000 +10236,SPX,1972-04-24,108.89,109.19,107.62,108.19,14650000 +10237,SPX,1972-04-21,109.04,109.92,108.3,108.89,18200000 +10238,SPX,1972-04-20,109.2,109.69,108.08,109.04,18190000 +10239,SPX,1972-04-19,109.77,110.35,108.71,109.2,19180000 +10240,SPX,1972-04-18,109.51,110.64,109.02,109.77,19410000 +10241,SPX,1972-04-17,109.84,110.22,108.77,109.51,15390000 +10242,SPX,1972-04-14,109.91,110.56,109.07,109.84,17460000 +10243,SPX,1972-04-13,110.18,110.79,109.37,109.91,17990000 +10244,SPX,1972-04-12,109.76,111.11,109.36,110.18,24690000 +10245,SPX,1972-04-11,109.45,110.38,108.76,109.76,19930000 +10246,SPX,1972-04-10,109.62,110.54,108.89,109.45,19470000 +10247,SPX,1972-04-07,109.53,110.15,108.53,109.62,19900000 +10248,SPX,1972-04-06,109.0,110.29,108.53,109.53,22830000 +10249,SPX,1972-04-05,108.12,109.64,107.96,109.0,22960000 +10250,SPX,1972-04-04,107.48,108.62,106.77,108.12,18110000 +10251,SPX,1972-04-03,107.2,108.26,106.75,107.48,14990000 +10252,SPX,1972-03-30,106.49,107.67,106.07,107.2,14360000 +10253,SPX,1972-03-29,107.17,107.41,105.98,106.49,13860000 +10254,SPX,1972-03-28,107.3,108.08,106.22,107.17,15380000 +10255,SPX,1972-03-27,107.52,108.0,106.53,107.3,12180000 +10256,SPX,1972-03-24,107.75,108.36,106.95,107.52,15390000 +10257,SPX,1972-03-23,106.84,108.33,106.67,107.75,18380000 +10258,SPX,1972-03-22,106.69,107.52,106.0,106.84,15400000 +10259,SPX,1972-03-21,107.59,107.68,105.86,106.69,18610000 +10260,SPX,1972-03-20,107.92,108.81,107.18,107.59,16420000 +10261,SPX,1972-03-17,107.5,108.61,106.89,107.92,16040000 +10262,SPX,1972-03-16,107.75,108.22,106.55,107.5,16700000 +10263,SPX,1972-03-15,107.61,108.55,107.09,107.75,19460000 +10264,SPX,1972-03-14,107.33,108.2,106.71,107.61,22370000 +10265,SPX,1972-03-13,108.38,108.52,106.71,107.33,16730000 +10266,SPX,1972-03-10,108.94,109.37,107.77,108.38,19690000 +10267,SPX,1972-03-09,108.96,109.75,108.19,108.94,21460000 +10268,SPX,1972-03-08,108.87,109.68,108.04,108.96,21290000 +10269,SPX,1972-03-07,108.77,109.72,108.02,108.87,22640000 +10270,SPX,1972-03-06,107.94,109.4,107.64,108.77,21000000 +10271,SPX,1972-03-03,107.32,108.51,106.78,107.94,20420000 +10272,SPX,1972-03-02,107.35,108.39,106.63,107.32,22200000 +10273,SPX,1972-03-01,106.57,108.13,106.21,107.35,23670000 +10274,SPX,1972-02-29,106.19,107.16,105.45,106.57,20320000 +10275,SPX,1972-02-28,106.18,107.04,105.37,106.19,18200000 +10276,SPX,1972-02-25,105.45,106.73,105.04,106.18,18180000 +10277,SPX,1972-02-24,105.38,106.24,104.76,105.45,16000000 +10278,SPX,1972-02-23,105.29,106.18,104.72,105.38,16770000 +10279,SPX,1972-02-22,105.28,106.18,104.65,105.29,16670000 +10280,SPX,1972-02-18,105.59,106.01,104.47,105.28,16590000 +10281,SPX,1972-02-17,105.62,106.65,104.96,105.59,22330000 +10282,SPX,1972-02-16,105.03,106.25,104.65,105.62,20670000 +10283,SPX,1972-02-15,104.59,105.59,104.1,105.03,17770000 +10284,SPX,1972-02-14,105.08,105.53,104.03,104.59,15840000 +10285,SPX,1972-02-11,105.59,105.91,104.45,105.08,17850000 +10286,SPX,1972-02-10,105.55,106.69,104.97,105.59,23460000 +10287,SPX,1972-02-09,104.74,106.03,104.36,105.55,19850000 +10288,SPX,1972-02-08,104.54,105.22,103.9,104.74,17390000 +10289,SPX,1972-02-07,104.86,105.46,103.97,104.54,16930000 +10290,SPX,1972-02-04,104.64,105.48,104.05,104.86,17890000 +10291,SPX,1972-02-03,104.68,105.43,103.85,104.64,19880000 +10292,SPX,1972-02-02,104.01,105.41,103.5,104.68,24070000 +10293,SPX,1972-02-01,103.94,104.57,103.1,104.01,19600000 +10294,SPX,1972-01-31,104.16,104.88,103.3,103.94,18250000 +10295,SPX,1972-01-28,103.5,104.98,103.22,104.16,25000000 +10296,SPX,1972-01-27,102.5,103.93,102.2,103.5,20360000 +10297,SPX,1972-01-26,102.7,103.31,101.81,102.5,14940000 +10298,SPX,1972-01-25,102.57,103.59,101.63,102.7,17570000 +10299,SPX,1972-01-24,103.65,104.03,102.2,102.57,15640000 +10300,SPX,1972-01-21,103.88,104.4,102.75,103.65,18810000 +10301,SPX,1972-01-20,103.88,105.0,103.32,103.88,20210000 +10302,SPX,1972-01-19,104.05,104.61,102.83,103.88,18800000 +10303,SPX,1972-01-18,103.7,104.85,103.35,104.05,21070000 +10304,SPX,1972-01-17,103.39,104.24,102.8,103.7,15860000 +10305,SPX,1972-01-14,102.99,103.89,102.41,103.39,14960000 +10306,SPX,1972-01-13,103.59,103.8,102.29,102.99,16410000 +10307,SPX,1972-01-12,103.65,104.66,103.05,103.59,20970000 +10308,SPX,1972-01-11,103.32,104.3,102.85,103.65,17970000 +10309,SPX,1972-01-10,103.47,103.97,102.44,103.32,15320000 +10310,SPX,1972-01-07,103.51,104.29,102.38,103.47,17140000 +10311,SPX,1972-01-06,103.06,104.2,102.66,103.51,21100000 +10312,SPX,1972-01-05,102.09,103.69,101.9,103.06,21350000 +10313,SPX,1972-01-04,101.67,102.59,100.87,102.09,15190000 +10314,SPX,1972-01-03,102.09,102.85,101.19,101.67,12570000 +10315,SPX,1971-12-31,102.09,102.09,102.09,102.09,14040000 +10316,SPX,1971-12-30,101.78,101.78,101.78,101.78,13810000 +10317,SPX,1971-12-29,102.21,102.21,102.21,102.21,17150000 +10318,SPX,1971-12-28,101.95,101.95,101.95,101.95,15090000 +10319,SPX,1971-12-27,100.95,100.95,100.95,100.95,11890000 +10320,SPX,1971-12-23,100.74,100.74,100.74,100.74,16000000 +10321,SPX,1971-12-22,101.18,101.18,101.18,101.18,18930000 +10322,SPX,1971-12-21,101.8,101.8,101.8,101.8,20460000 +10323,SPX,1971-12-20,101.55,101.55,101.55,101.55,23810000 +10324,SPX,1971-12-17,100.26,100.26,100.26,100.26,18270000 +10325,SPX,1971-12-16,99.74,99.74,99.74,99.74,21070000 +10326,SPX,1971-12-15,98.54,98.54,98.54,98.54,16890000 +10327,SPX,1971-12-14,97.67,97.67,97.67,97.67,16070000 +10328,SPX,1971-12-13,97.97,97.97,97.97,97.97,17020000 +10329,SPX,1971-12-10,97.69,97.69,97.69,97.69,17510000 +10330,SPX,1971-12-09,96.96,96.96,96.96,96.96,14710000 +10331,SPX,1971-12-08,96.87,97.65,96.08,96.92,16650000 +10332,SPX,1971-12-07,96.51,97.35,95.4,96.87,15250000 +10333,SPX,1971-12-06,97.06,98.17,96.07,96.51,17480000 +10334,SPX,1971-12-03,95.84,97.57,95.36,97.06,16760000 +10335,SPX,1971-12-02,95.44,96.59,94.73,95.84,17780000 +10336,SPX,1971-12-01,93.99,96.12,93.95,95.44,21040000 +10337,SPX,1971-11-30,93.41,94.43,92.51,93.99,18320000 +10338,SPX,1971-11-29,92.04,94.9,92.04,93.41,18910000 +10339,SPX,1971-11-26,90.33,92.19,90.27,91.94,10870000 +10340,SPX,1971-11-24,90.16,91.14,89.73,90.33,11870000 +10341,SPX,1971-11-23,90.79,91.1,89.34,90.16,16840000 +10342,SPX,1971-11-22,91.61,92.12,90.51,90.79,11390000 +10343,SPX,1971-11-19,92.13,92.38,90.95,91.61,12420000 +10344,SPX,1971-11-18,92.85,93.62,91.88,92.13,13010000 +10345,SPX,1971-11-17,92.71,93.35,91.8,92.85,12840000 +10346,SPX,1971-11-16,91.81,93.15,91.21,92.71,13300000 +10347,SPX,1971-11-15,92.12,92.69,91.38,91.81,9370000 +10348,SPX,1971-11-12,92.12,92.9,90.93,92.12,14540000 +10349,SPX,1971-11-11,93.41,93.54,91.64,92.12,13310000 +10350,SPX,1971-11-10,94.46,94.84,93.1,93.41,13410000 +10351,SPX,1971-11-09,94.39,95.31,93.94,94.46,12080000 +10352,SPX,1971-11-08,94.46,94.97,93.78,94.39,8520000 +10353,SPX,1971-11-05,94.79,95.01,93.64,94.46,10780000 +10354,SPX,1971-11-04,94.91,96.08,94.37,94.79,15750000 +10355,SPX,1971-11-03,93.27,95.31,93.27,94.91,14590000 +10356,SPX,1971-11-02,92.8,93.73,91.84,93.18,13330000 +10357,SPX,1971-11-01,94.23,94.43,92.48,92.8,10960000 +10358,SPX,1971-10-29,93.96,94.71,93.28,94.23,11710000 +10359,SPX,1971-10-28,93.79,94.75,92.96,93.96,15530000 +10360,SPX,1971-10-27,94.74,94.99,93.39,93.79,13480000 +10361,SPX,1971-10-26,95.02,95.02,94.38,94.74,13390000 +10362,SPX,1971-10-25,95.57,95.76,94.57,95.1,7340000 +10363,SPX,1971-10-22,95.6,96.83,94.97,95.57,14560000 +10364,SPX,1971-10-21,95.65,96.33,94.59,95.6,14990000 +10365,SPX,1971-10-20,97.0,97.45,95.23,95.65,16340000 +10366,SPX,1971-10-19,97.35,97.66,96.05,97.0,13040000 +10367,SPX,1971-10-18,97.79,98.33,96.98,97.35,10420000 +10368,SPX,1971-10-15,98.13,98.45,97.03,97.79,13120000 +10369,SPX,1971-10-14,99.03,99.25,97.74,98.13,12870000 +10370,SPX,1971-10-13,99.57,100.08,98.61,99.03,13540000 +10371,SPX,1971-10-12,99.21,100.2,98.62,99.57,14340000 +10372,SPX,1971-10-11,99.36,99.62,98.58,99.21,7800000 +10373,SPX,1971-10-08,100.02,100.3,98.87,99.36,13870000 +10374,SPX,1971-10-07,99.82,100.96,99.42,100.02,17780000 +10375,SPX,1971-10-06,99.11,100.13,98.49,99.82,15630000 +10376,SPX,1971-10-05,99.21,99.78,98.34,99.11,12360000 +10377,SPX,1971-10-04,98.93,100.04,98.62,99.21,14570000 +10378,SPX,1971-10-01,98.34,99.49,97.96,98.93,13400000 +10379,SPX,1971-09-30,97.9,98.97,97.48,98.34,13490000 +10380,SPX,1971-09-29,97.88,98.51,97.29,97.9,8580000 +10381,SPX,1971-09-28,97.62,98.55,97.12,97.88,11250000 +10382,SPX,1971-09-27,98.15,98.41,96.97,97.62,10220000 +10383,SPX,1971-09-24,98.38,99.35,97.78,98.15,13460000 +10384,SPX,1971-09-23,98.47,99.12,97.61,98.38,13250000 +10385,SPX,1971-09-22,99.34,99.72,98.15,98.47,14250000 +10386,SPX,1971-09-21,99.68,100.08,98.71,99.34,10640000 +10387,SPX,1971-09-20,99.96,100.4,99.14,99.68,9540000 +10388,SPX,1971-09-17,99.66,100.52,99.26,99.96,11020000 +10389,SPX,1971-09-16,99.77,100.35,99.07,99.66,10550000 +10390,SPX,1971-09-15,99.34,100.24,98.79,99.77,11080000 +10391,SPX,1971-09-14,100.07,100.35,98.99,99.34,11410000 +10392,SPX,1971-09-13,100.42,100.84,99.49,100.07,10000000 +10393,SPX,1971-09-10,100.8,101.01,99.69,100.42,11380000 +10394,SPX,1971-09-09,101.34,101.88,100.38,100.8,15790000 +10395,SPX,1971-09-08,101.15,101.94,100.52,101.34,14230000 +10396,SPX,1971-09-07,100.69,102.25,100.43,101.15,17080000 +10397,SPX,1971-09-03,99.29,100.93,99.1,100.69,14040000 +10398,SPX,1971-09-02,99.07,99.8,98.52,99.29,10690000 +10399,SPX,1971-09-01,99.03,99.84,98.5,99.07,10770000 +10400,SPX,1971-08-31,99.52,99.76,98.32,99.03,10430000 +10401,SPX,1971-08-30,100.48,100.89,99.17,99.52,11140000 +10402,SPX,1971-08-27,100.24,101.22,99.76,100.48,12490000 +10403,SPX,1971-08-26,100.41,101.12,99.4,100.24,13990000 +10404,SPX,1971-08-25,100.4,101.51,99.77,100.41,18280000 +10405,SPX,1971-08-24,99.25,101.02,99.15,100.4,18700000 +10406,SPX,1971-08-23,98.33,99.96,98.09,99.25,13040000 +10407,SPX,1971-08-20,98.16,98.94,97.52,98.33,11890000 +10408,SPX,1971-08-19,98.6,99.07,97.35,98.16,14190000 +10409,SPX,1971-08-18,99.99,100.19,98.06,98.6,20680000 +10410,SPX,1971-08-17,98.76,101.0,98.49,99.99,26790000 +10411,SPX,1971-08-16,97.9,100.96,97.9,98.76,31730000 +10412,SPX,1971-08-13,96.0,96.53,95.19,95.69,9960000 +10413,SPX,1971-08-12,94.81,96.5,94.81,96.0,15910000 +10414,SPX,1971-08-11,93.54,95.06,93.35,94.66,11370000 +10415,SPX,1971-08-10,93.53,94.13,92.81,93.54,9460000 +10416,SPX,1971-08-09,94.25,94.55,93.17,93.53,8110000 +10417,SPX,1971-08-06,94.09,94.91,93.63,94.25,9490000 +10418,SPX,1971-08-05,93.89,94.89,93.33,94.09,12100000 +10419,SPX,1971-08-04,94.51,95.34,93.35,93.89,15410000 +10420,SPX,1971-08-03,95.96,96.11,94.06,94.51,13490000 +10421,SPX,1971-08-02,95.58,96.76,95.22,95.96,11870000 +10422,SPX,1971-07-30,96.02,96.78,95.08,95.58,12970000 +10423,SPX,1971-07-29,97.07,97.22,95.37,96.02,14570000 +10424,SPX,1971-07-28,97.78,98.15,96.51,97.07,13940000 +10425,SPX,1971-07-27,98.14,98.99,97.42,97.78,11560000 +10426,SPX,1971-07-26,98.94,99.47,96.67,98.14,9930000 +10427,SPX,1971-07-23,99.11,99.6,98.26,98.94,12370000 +10428,SPX,1971-07-22,99.28,99.82,98.5,99.11,12570000 +10429,SPX,1971-07-21,99.32,100.0,98.74,99.28,11920000 +10430,SPX,1971-07-20,98.93,100.01,98.6,99.32,12540000 +10431,SPX,1971-07-19,99.11,99.57,98.11,98.93,11430000 +10432,SPX,1971-07-16,99.28,100.35,98.64,99.11,13870000 +10433,SPX,1971-07-15,99.22,100.48,98.76,99.28,13080000 +10434,SPX,1971-07-14,99.5,99.83,98.23,99.22,14360000 +10435,SPX,1971-07-13,100.82,101.06,99.07,99.5,13540000 +10436,SPX,1971-07-12,100.69,101.52,100.19,100.82,12020000 +10437,SPX,1971-07-09,100.34,101.33,99.86,100.69,12640000 +10438,SPX,1971-07-08,100.04,101.03,99.59,100.34,13920000 +10439,SPX,1971-07-07,99.76,100.83,99.25,100.04,14520000 +10440,SPX,1971-07-06,99.78,100.35,99.1,99.76,10440000 +10441,SPX,1971-07-02,99.78,100.31,99.09,99.78,9960000 +10442,SPX,1971-07-01,99.16,100.65,99.16,99.78,13090000 +10443,SPX,1971-06-30,98.82,100.29,98.68,98.7,15410000 +10444,SPX,1971-06-29,97.74,99.39,97.61,98.82,14460000 +10445,SPX,1971-06-28,97.99,98.48,97.02,97.74,9810000 +10446,SPX,1971-06-25,98.13,98.66,97.33,97.99,10580000 +10447,SPX,1971-06-24,98.41,99.0,97.59,98.13,11360000 +10448,SPX,1971-06-23,97.59,98.95,97.36,98.41,12640000 +10449,SPX,1971-06-22,97.87,98.66,96.92,97.59,15200000 +10450,SPX,1971-06-21,98.97,99.18,97.22,97.87,16490000 +10451,SPX,1971-06-18,100.5,100.63,98.65,98.97,15040000 +10452,SPX,1971-06-17,100.52,101.37,99.87,100.5,13980000 +10453,SPX,1971-06-16,100.32,101.29,99.68,100.52,14300000 +10454,SPX,1971-06-15,100.22,101.1,99.45,100.32,13550000 +10455,SPX,1971-06-14,101.07,101.28,99.78,100.22,11530000 +10456,SPX,1971-06-11,100.64,101.71,100.18,101.07,12270000 +10457,SPX,1971-06-10,100.29,101.23,99.78,100.64,12450000 +10458,SPX,1971-06-09,100.32,100.97,99.28,100.29,14250000 +10459,SPX,1971-06-08,101.09,101.5,99.91,100.32,13610000 +10460,SPX,1971-06-07,101.3,102.02,100.55,101.09,13800000 +10461,SPX,1971-06-04,101.01,101.88,100.43,101.3,14400000 +10462,SPX,1971-06-03,100.96,102.07,100.3,101.01,18790000 +10463,SPX,1971-06-02,100.2,101.53,99.89,100.96,17740000 +10464,SPX,1971-06-01,99.63,100.76,99.22,100.2,11930000 +10465,SPX,1971-05-28,99.4,100.17,98.68,99.63,11760000 +10466,SPX,1971-05-27,99.59,100.14,98.78,99.4,12610000 +10467,SPX,1971-05-26,99.47,100.49,98.93,99.59,13550000 +10468,SPX,1971-05-25,100.13,100.39,98.73,99.47,16050000 +10469,SPX,1971-05-24,100.99,101.24,99.72,100.13,12060000 +10470,SPX,1971-05-21,101.31,101.84,100.41,100.99,12090000 +10471,SPX,1971-05-20,101.07,102.17,100.61,101.31,11740000 +10472,SPX,1971-05-19,100.83,101.75,100.3,101.07,17640000 +10473,SPX,1971-05-18,100.69,101.62,99.68,100.83,17640000 +10474,SPX,1971-05-17,102.08,102.08,100.25,100.69,15980000 +10475,SPX,1971-05-14,102.69,103.17,101.65,102.21,16430000 +10476,SPX,1971-05-13,102.9,103.57,101.98,102.69,17640000 +10477,SPX,1971-05-12,102.62,103.57,102.12,102.9,15140000 +10478,SPX,1971-05-11,102.36,103.37,101.5,102.62,17730000 +10479,SPX,1971-05-10,102.87,103.15,101.71,102.36,12810000 +10480,SPX,1971-05-07,103.23,103.5,101.86,102.87,16490000 +10481,SPX,1971-05-06,103.78,104.42,102.8,103.23,19300000 +10482,SPX,1971-05-05,103.79,104.28,102.68,103.78,17270000 +10483,SPX,1971-05-04,103.29,104.36,102.71,103.79,17310000 +10484,SPX,1971-05-03,103.95,104.11,102.37,103.29,16120000 +10485,SPX,1971-04-30,104.63,104.96,103.25,103.95,17490000 +10486,SPX,1971-04-29,104.77,105.58,103.9,104.63,20340000 +10487,SPX,1971-04-28,104.59,105.6,103.85,104.77,24820000 +10488,SPX,1971-04-27,103.94,105.07,103.23,104.59,21250000 +10489,SPX,1971-04-26,104.05,104.83,103.19,103.94,18860000 +10490,SPX,1971-04-23,103.56,104.63,102.79,104.05,20150000 +10491,SPX,1971-04-22,103.36,104.27,102.58,103.56,19270000 +10492,SPX,1971-04-21,103.61,104.16,102.55,103.36,17040000 +10493,SPX,1971-04-20,104.01,104.58,103.06,103.61,17880000 +10494,SPX,1971-04-19,103.49,104.63,103.09,104.01,17730000 +10495,SPX,1971-04-16,103.52,104.18,102.68,103.49,18280000 +10496,SPX,1971-04-15,103.37,104.4,102.76,103.52,22540000 +10497,SPX,1971-04-14,102.98,104.01,102.28,103.37,19440000 +10498,SPX,1971-04-13,102.88,103.96,102.25,102.98,23200000 +10499,SPX,1971-04-12,102.1,103.54,101.75,102.88,19410000 +10500,SPX,1971-04-08,101.98,102.86,101.3,102.1,17590000 +10501,SPX,1971-04-07,101.51,102.87,101.13,101.98,22270000 +10502,SPX,1971-04-06,100.79,102.11,100.3,101.51,19990000 +10503,SPX,1971-04-05,100.56,101.41,99.88,100.79,16040000 +10504,SPX,1971-04-02,100.39,101.23,99.86,100.56,14520000 +10505,SPX,1971-04-01,100.31,100.99,99.63,100.39,13470000 +10506,SPX,1971-03-31,100.26,101.05,99.69,100.31,17610000 +10507,SPX,1971-03-30,100.03,100.86,99.41,100.26,15430000 +10508,SPX,1971-03-29,99.95,100.74,99.36,100.03,13650000 +10509,SPX,1971-03-26,99.61,100.65,99.18,99.95,15560000 +10510,SPX,1971-03-25,99.62,100.03,98.36,99.61,15870000 +10511,SPX,1971-03-24,100.28,100.63,99.15,99.62,15770000 +10512,SPX,1971-03-23,100.62,101.06,99.62,100.28,16470000 +10513,SPX,1971-03-22,101.01,101.46,100.08,100.62,14290000 +10514,SPX,1971-03-19,101.19,101.74,100.35,101.01,15150000 +10515,SPX,1971-03-18,101.12,102.03,100.43,101.19,17910000 +10516,SPX,1971-03-17,101.21,101.66,99.98,101.12,17070000 +10517,SPX,1971-03-16,100.71,101.94,100.36,101.21,22270000 +10518,SPX,1971-03-15,99.57,101.15,99.12,100.71,18920000 +10519,SPX,1971-03-12,99.39,100.09,98.64,99.57,14680000 +10520,SPX,1971-03-11,99.3,100.29,98.57,99.39,19830000 +10521,SPX,1971-03-10,99.46,100.1,98.63,99.3,17220000 +10522,SPX,1971-03-09,99.38,100.31,98.72,99.46,20490000 +10523,SPX,1971-03-08,98.96,99.44,98.42,99.38,19340000 +10524,SPX,1971-03-05,97.92,99.49,97.82,98.96,22430000 +10525,SPX,1971-03-04,96.95,98.38,96.9,97.92,17350000 +10526,SPX,1971-03-03,96.98,97.54,96.3,96.95,14680000 +10527,SPX,1971-03-02,97.0,97.6,96.32,96.98,14870000 +10528,SPX,1971-03-01,96.75,97.48,96.11,97.0,13020000 +10529,SPX,1971-02-26,96.96,97.54,95.84,96.75,17250000 +10530,SPX,1971-02-25,96.73,97.71,96.08,96.96,16200000 +10531,SPX,1971-02-24,96.09,97.34,95.86,96.73,15930000 +10532,SPX,1971-02-23,95.72,96.67,94.92,96.09,15080000 +10533,SPX,1971-02-22,96.65,96.65,94.97,95.72,15840000 +10534,SPX,1971-02-19,97.56,97.79,96.25,96.74,17860000 +10535,SPX,1971-02-18,98.2,98.6,96.96,97.56,16650000 +10536,SPX,1971-02-17,98.66,99.32,97.32,98.2,18720000 +10537,SPX,1971-02-16,98.43,99.59,97.85,98.66,21350000 +10538,SPX,1971-02-12,97.91,98.96,97.56,98.43,18470000 +10539,SPX,1971-02-11,97.39,98.49,96.99,97.91,19260000 +10540,SPX,1971-02-10,97.51,97.97,96.23,97.39,19040000 +10541,SPX,1971-02-09,97.45,98.5,96.9,97.51,28250000 +10542,SPX,1971-02-08,96.93,98.04,96.13,97.45,25590000 +10543,SPX,1971-02-05,96.62,97.58,95.84,96.93,20480000 +10544,SPX,1971-02-04,96.63,97.26,95.69,96.62,20860000 +10545,SPX,1971-02-03,96.43,97.19,95.58,96.63,21680000 +10546,SPX,1971-02-02,96.42,97.19,95.6,96.43,22030000 +10547,SPX,1971-02-01,95.88,97.05,95.38,96.42,20650000 +10548,SPX,1971-01-29,95.21,96.49,94.79,95.88,20960000 +10549,SPX,1971-01-28,94.89,95.78,94.12,95.21,18840000 +10550,SPX,1971-01-27,95.59,95.78,93.96,94.89,20640000 +10551,SPX,1971-01-26,95.28,96.36,94.69,95.59,21380000 +10552,SPX,1971-01-25,94.88,95.93,94.16,95.28,19050000 +10553,SPX,1971-01-22,94.19,95.53,93.96,94.88,21680000 +10554,SPX,1971-01-21,93.78,94.69,93.15,94.19,19060000 +10555,SPX,1971-01-20,93.76,94.53,93.07,93.78,18330000 +10556,SPX,1971-01-19,93.41,94.28,92.85,93.76,15800000 +10557,SPX,1971-01-18,93.03,94.11,92.63,93.41,15400000 +10558,SPX,1971-01-15,92.8,93.94,92.25,93.03,18010000 +10559,SPX,1971-01-14,92.56,93.36,91.67,92.8,17600000 +10560,SPX,1971-01-13,92.72,93.66,91.88,92.56,19070000 +10561,SPX,1971-01-12,91.98,93.28,91.63,92.72,17820000 +10562,SPX,1971-01-11,92.19,92.67,90.99,91.98,14720000 +10563,SPX,1971-01-08,92.38,93.02,91.6,92.19,14100000 +10564,SPX,1971-01-07,92.35,93.26,91.75,92.38,16460000 +10565,SPX,1971-01-06,91.8,93.0,91.5,92.35,16960000 +10566,SPX,1971-01-05,91.15,92.28,90.69,91.8,12600000 +10567,SPX,1971-01-04,92.15,92.19,90.64,91.15,10010000 +10568,SPX,1970-12-31,92.27,92.79,91.36,92.15,13390000 +10569,SPX,1970-12-30,92.08,92.99,91.6,92.27,19140000 +10570,SPX,1970-12-29,91.09,92.38,90.73,92.08,17750000 +10571,SPX,1970-12-28,90.61,91.49,90.28,91.09,12290000 +10572,SPX,1970-12-24,90.1,91.08,89.81,90.61,12140000 +10573,SPX,1970-12-23,90.04,90.86,89.35,90.1,15400000 +10574,SPX,1970-12-22,89.94,90.84,89.35,90.04,14510000 +10575,SPX,1970-12-21,90.22,90.77,89.36,89.94,12690000 +10576,SPX,1970-12-18,90.04,90.77,89.42,90.22,14360000 +10577,SPX,1970-12-17,89.72,90.61,89.31,90.04,13660000 +10578,SPX,1970-12-16,89.66,90.22,88.77,89.72,14240000 +10579,SPX,1970-12-15,89.8,90.32,88.93,89.66,13420000 +10580,SPX,1970-12-14,90.26,90.81,89.28,89.8,13810000 +10581,SPX,1970-12-11,89.92,90.93,89.44,90.26,15790000 +10582,SPX,1970-12-10,89.54,90.87,89.01,89.92,14610000 +10583,SPX,1970-12-09,89.47,90.03,88.48,89.54,13550000 +10584,SPX,1970-12-08,89.94,90.47,88.87,89.47,14370000 +10585,SPX,1970-12-07,89.46,90.39,88.76,89.94,15530000 +10586,SPX,1970-12-04,88.9,89.89,88.12,89.46,15980000 +10587,SPX,1970-12-03,88.48,89.87,88.11,88.9,20480000 +10588,SPX,1970-12-02,87.47,88.83,86.72,88.48,17960000 +10589,SPX,1970-12-01,87.2,88.61,86.11,87.47,20170000 +10590,SPX,1970-11-30,85.93,87.6,85.79,87.2,17700000 +10591,SPX,1970-11-27,85.09,86.21,84.67,85.93,10130000 +10592,SPX,1970-11-25,84.78,85.7,84.35,85.09,13490000 +10593,SPX,1970-11-24,84.24,85.18,83.59,84.78,12560000 +10594,SPX,1970-11-23,83.72,84.92,83.47,84.24,12720000 +10595,SPX,1970-11-20,82.91,84.06,82.49,83.72,10920000 +10596,SPX,1970-11-19,82.79,83.48,82.23,82.91,9280000 +10597,SPX,1970-11-18,83.47,83.53,82.41,82.79,9850000 +10598,SPX,1970-11-17,83.24,84.17,82.81,83.47,9450000 +10599,SPX,1970-11-16,83.37,83.75,82.34,83.24,9160000 +10600,SPX,1970-11-13,84.15,84.33,82.92,83.37,11890000 +10601,SPX,1970-11-12,85.03,85.54,83.81,84.15,12520000 +10602,SPX,1970-11-11,84.79,86.24,84.69,85.03,13520000 +10603,SPX,1970-11-10,84.67,85.69,84.18,84.79,12030000 +10604,SPX,1970-11-09,84.22,85.27,83.82,84.67,10890000 +10605,SPX,1970-11-06,84.1,84.73,83.55,84.22,9970000 +10606,SPX,1970-11-05,84.39,84.79,83.53,84.1,10800000 +10607,SPX,1970-11-04,84.22,85.26,83.82,84.39,12180000 +10608,SPX,1970-11-03,83.51,84.77,83.21,84.22,11760000 +10609,SPX,1970-11-02,83.25,83.99,82.66,83.51,9470000 +10610,SPX,1970-10-30,83.36,83.8,82.52,83.25,10520000 +10611,SPX,1970-10-29,83.43,84.1,82.82,83.36,10440000 +10612,SPX,1970-10-28,83.12,83.81,82.29,83.43,10660000 +10613,SPX,1970-10-27,83.31,83.73,82.52,83.12,9680000 +10614,SPX,1970-10-26,83.77,84.26,82.89,83.31,9200000 +10615,SPX,1970-10-23,83.38,84.3,82.91,83.77,10270000 +10616,SPX,1970-10-22,83.66,84.04,82.77,83.38,9000000 +10617,SPX,1970-10-21,83.64,84.72,83.21,83.66,11330000 +10618,SPX,1970-10-20,83.15,84.19,82.62,83.64,10630000 +10619,SPX,1970-10-19,84.28,84.29,82.81,83.15,9890000 +10620,SPX,1970-10-16,84.65,85.21,83.83,84.28,11300000 +10621,SPX,1970-10-15,84.19,85.28,83.82,84.65,11250000 +10622,SPX,1970-10-14,84.06,84.83,83.42,84.19,9920000 +10623,SPX,1970-10-13,84.17,84.7,83.24,84.06,9500000 +10624,SPX,1970-10-12,85.05,85.05,83.58,84.17,8570000 +10625,SPX,1970-10-09,85.95,86.25,84.54,85.08,13980000 +10626,SPX,1970-10-08,86.89,87.37,85.55,85.95,14500000 +10627,SPX,1970-10-07,86.85,87.47,85.55,86.89,15610000 +10628,SPX,1970-10-06,86.47,87.75,86.04,86.85,20240000 +10629,SPX,1970-10-05,85.16,86.99,85.01,86.47,19760000 +10630,SPX,1970-10-02,84.32,85.56,84.06,85.16,15420000 +10631,SPX,1970-10-01,84.3,84.7,83.46,84.32,9700000 +10632,SPX,1970-09-30,83.86,84.99,82.78,84.3,14830000 +10633,SPX,1970-09-29,83.91,84.57,83.11,83.86,17880000 +10634,SPX,1970-09-28,82.83,84.56,82.61,83.91,14390000 +10635,SPX,1970-09-25,81.66,83.6,81.41,82.83,20470000 +10636,SPX,1970-09-24,81.91,82.24,80.82,81.66,21340000 +10637,SPX,1970-09-23,81.86,83.15,81.52,81.91,16940000 +10638,SPX,1970-09-22,81.91,82.24,80.82,81.86,12110000 +10639,SPX,1970-09-21,82.62,83.15,81.52,81.91,12540000 +10640,SPX,1970-09-18,82.29,83.5,81.77,82.62,15900000 +10641,SPX,1970-09-17,81.79,83.09,81.51,82.29,15530000 +10642,SPX,1970-09-16,81.36,82.57,80.61,81.79,12090000 +10643,SPX,1970-09-15,82.07,82.11,80.75,81.36,9830000 +10644,SPX,1970-09-14,82.52,83.13,81.43,82.07,11900000 +10645,SPX,1970-09-11,82.3,83.19,81.81,82.52,12140000 +10646,SPX,1970-09-10,82.79,82.98,81.62,82.3,11900000 +10647,SPX,1970-09-09,83.04,83.78,81.9,82.79,16250000 +10648,SPX,1970-09-08,82.83,83.69,81.48,83.04,17110000 +10649,SPX,1970-09-04,82.09,83.42,81.79,82.83,15360000 +10650,SPX,1970-09-03,80.96,82.63,80.88,82.09,14110000 +10651,SPX,1970-09-02,80.95,81.35,79.95,80.96,9710000 +10652,SPX,1970-09-01,81.52,81.8,80.43,80.95,10960000 +10653,SPX,1970-08-31,81.86,82.33,80.95,81.52,10740000 +10654,SPX,1970-08-28,81.08,82.47,80.69,81.86,13820000 +10655,SPX,1970-08-27,81.21,81.91,80.13,81.08,12440000 +10656,SPX,1970-08-26,81.12,82.26,80.6,81.21,15970000 +10657,SPX,1970-08-25,80.99,81.81,79.69,81.12,17520000 +10658,SPX,1970-08-24,79.41,81.62,79.41,80.99,18910000 +10659,SPX,1970-08-21,77.84,79.6,77.46,79.24,13420000 +10660,SPX,1970-08-20,76.96,77.99,76.3,77.84,10170000 +10661,SPX,1970-08-19,76.2,77.58,76.01,76.96,9870000 +10662,SPX,1970-08-18,75.33,76.79,75.3,76.2,9500000 +10663,SPX,1970-08-17,75.18,75.79,74.52,75.33,6940000 +10664,SPX,1970-08-14,74.76,75.74,74.39,75.18,7850000 +10665,SPX,1970-08-13,75.42,75.69,74.13,74.76,8640000 +10666,SPX,1970-08-12,75.82,76.24,75.04,75.42,7440000 +10667,SPX,1970-08-11,76.2,76.33,75.16,75.82,7330000 +10668,SPX,1970-08-10,77.28,77.4,75.72,76.2,7580000 +10669,SPX,1970-08-07,77.08,78.09,76.46,77.28,9370000 +10670,SPX,1970-08-06,77.18,77.68,76.39,77.08,7560000 +10671,SPX,1970-08-05,77.19,77.86,76.59,77.18,7660000 +10672,SPX,1970-08-04,77.02,77.56,76.12,77.19,8310000 +10673,SPX,1970-08-03,78.05,78.24,76.56,77.02,7650000 +10674,SPX,1970-07-31,78.07,79.03,77.44,78.05,11640000 +10675,SPX,1970-07-30,78.04,78.66,77.36,78.07,10430000 +10676,SPX,1970-07-29,77.77,78.81,77.28,78.04,12580000 +10677,SPX,1970-07-28,77.65,78.35,76.96,77.77,9040000 +10678,SPX,1970-07-27,77.82,78.27,77.07,77.65,7460000 +10679,SPX,1970-07-24,78.0,78.48,76.96,77.82,9520000 +10680,SPX,1970-07-23,77.03,78.51,76.46,78.0,12460000 +10681,SPX,1970-07-22,76.98,78.2,76.22,77.03,12460000 +10682,SPX,1970-07-21,77.79,77.94,76.39,76.98,9940000 +10683,SPX,1970-07-20,77.69,78.72,77.04,77.79,11660000 +10684,SPX,1970-07-17,76.37,78.23,76.37,77.69,13870000 +10685,SPX,1970-07-16,75.23,77.09,75.12,76.34,12200000 +10686,SPX,1970-07-15,74.42,75.68,74.06,75.23,8860000 +10687,SPX,1970-07-14,74.55,75.04,73.78,74.42,7360000 +10688,SPX,1970-07-13,74.45,75.37,73.83,74.55,7450000 +10689,SPX,1970-07-10,74.06,75.21,73.49,74.45,10160000 +10690,SPX,1970-07-09,73.0,74.77,72.88,74.06,12820000 +10691,SPX,1970-07-08,71.23,73.3,70.99,73.0,10970000 +10692,SPX,1970-07-07,71.78,72.32,70.69,71.23,10470000 +10693,SPX,1970-07-06,72.92,73.12,71.38,71.78,9340000 +10694,SPX,1970-07-02,72.94,73.92,72.43,72.92,8440000 +10695,SPX,1970-07-01,72.72,73.66,72.11,72.94,8610000 +10696,SPX,1970-06-30,72.89,73.89,72.25,72.72,9280000 +10697,SPX,1970-06-29,73.47,73.86,72.34,72.89,8770000 +10698,SPX,1970-06-26,74.02,74.68,73.09,73.47,9160000 +10699,SPX,1970-06-25,73.97,74.93,73.3,74.02,8200000 +10700,SPX,1970-06-24,74.76,75.42,73.4,73.97,12630000 +10701,SPX,1970-06-23,76.64,76.83,74.52,74.76,10790000 +10702,SPX,1970-06-22,77.05,77.43,75.61,76.64,8700000 +10703,SPX,1970-06-19,76.51,78.05,76.31,77.05,10980000 +10704,SPX,1970-06-18,76.0,77.17,74.99,76.51,8870000 +10705,SPX,1970-06-17,76.15,78.04,75.63,76.0,9870000 +10706,SPX,1970-06-16,74.58,76.76,74.21,76.15,11330000 +10707,SPX,1970-06-15,73.88,75.27,73.67,74.58,6920000 +10708,SPX,1970-06-12,74.45,74.84,73.25,73.88,8890000 +10709,SPX,1970-06-11,75.48,75.52,73.96,74.45,7770000 +10710,SPX,1970-06-10,76.25,76.62,74.92,75.48,7240000 +10711,SPX,1970-06-09,76.29,79.96,75.58,76.25,7050000 +10712,SPX,1970-06-08,76.17,77.37,75.3,76.29,8040000 +10713,SPX,1970-06-05,77.36,77.48,75.25,76.17,12450000 +10714,SPX,1970-06-04,78.52,79.42,76.99,77.36,14380000 +10715,SPX,1970-06-03,77.84,79.22,76.97,78.52,16600000 +10716,SPX,1970-06-02,77.84,78.73,76.51,77.84,13480000 +10717,SPX,1970-06-01,76.55,78.4,75.84,77.84,15020000 +10718,SPX,1970-05-29,74.61,76.92,73.53,76.55,14630000 +10719,SPX,1970-05-28,72.77,75.44,72.59,74.61,18910000 +10720,SPX,1970-05-27,69.37,73.22,69.37,72.77,17460000 +10721,SPX,1970-05-26,70.25,71.17,68.61,69.29,17030000 +10722,SPX,1970-05-25,72.16,72.16,69.92,70.25,12660000 +10723,SPX,1970-05-22,72.16,73.42,71.42,72.25,12170000 +10724,SPX,1970-05-21,73.51,73.51,70.94,72.16,16710000 +10725,SPX,1970-05-20,75.35,75.35,73.25,73.52,13020000 +10726,SPX,1970-05-19,76.96,77.2,75.21,75.46,9480000 +10727,SPX,1970-05-18,76.9,77.68,76.07,76.96,8280000 +10728,SPX,1970-05-15,75.44,77.42,74.59,76.9,14570000 +10729,SPX,1970-05-14,76.53,76.64,74.03,75.44,13920000 +10730,SPX,1970-05-13,77.75,77.75,75.92,76.53,10720000 +10731,SPX,1970-05-12,78.6,79.15,77.06,77.85,10850000 +10732,SPX,1970-05-11,79.44,79.72,78.29,78.6,6650000 +10733,SPX,1970-05-08,79.83,80.15,78.71,79.44,6930000 +10734,SPX,1970-05-07,79.47,80.6,78.89,79.83,9530000 +10735,SPX,1970-05-06,78.6,80.91,78.23,79.47,14380000 +10736,SPX,1970-05-05,79.37,79.83,78.02,78.6,10580000 +10737,SPX,1970-05-04,81.28,81.28,78.85,79.37,11450000 +10738,SPX,1970-05-01,81.52,82.32,80.27,81.44,8290000 +10739,SPX,1970-04-30,81.81,82.57,80.76,81.52,9880000 +10740,SPX,1970-04-29,80.27,83.23,79.31,81.81,15800000 +10741,SPX,1970-04-28,81.46,82.16,79.86,80.27,12620000 +10742,SPX,1970-04-27,82.77,83.08,81.08,81.46,10240000 +10743,SPX,1970-04-24,83.04,83.62,81.96,82.77,10410000 +10744,SPX,1970-04-23,84.27,84.3,82.61,83.04,11050000 +10745,SPX,1970-04-22,85.38,85.51,83.84,84.27,10780000 +10746,SPX,1970-04-21,85.83,86.54,84.99,85.38,8490000 +10747,SPX,1970-04-20,85.67,86.36,84.99,85.83,8280000 +10748,SPX,1970-04-17,85.88,86.36,84.75,85.67,10990000 +10749,SPX,1970-04-16,86.73,87.13,85.51,85.88,10250000 +10750,SPX,1970-04-15,86.89,87.71,86.53,86.73,9410000 +10751,SPX,1970-04-14,87.64,87.73,86.01,86.89,10840000 +10752,SPX,1970-04-13,88.24,88.67,87.15,87.64,8810000 +10753,SPX,1970-04-10,88.53,89.14,87.82,88.24,10020000 +10754,SPX,1970-04-09,88.49,89.32,87.96,88.53,9060000 +10755,SPX,1970-04-08,88.52,89.09,87.83,88.49,9070000 +10756,SPX,1970-04-07,88.76,89.31,87.94,88.52,8490000 +10757,SPX,1970-04-06,89.39,89.61,88.15,88.76,8380000 +10758,SPX,1970-04-03,89.79,90.16,88.81,89.39,9920000 +10759,SPX,1970-04-02,90.07,90.7,89.28,89.79,10520000 +10760,SPX,1970-04-01,89.63,90.62,89.3,90.07,9810000 +10761,SPX,1970-03-31,89.63,90.17,88.85,89.63,8370000 +10762,SPX,1970-03-30,89.92,90.41,88.91,89.63,9600000 +10763,SPX,1970-03-26,89.77,90.65,89.18,89.92,11350000 +10764,SPX,1970-03-25,88.11,91.07,88.11,89.77,17500000 +10765,SPX,1970-03-24,86.99,88.43,86.9,87.98,8840000 +10766,SPX,1970-03-23,87.06,87.64,86.19,86.99,7330000 +10767,SPX,1970-03-20,87.42,87.77,86.43,87.06,7910000 +10768,SPX,1970-03-19,87.54,88.2,86.88,87.42,8930000 +10769,SPX,1970-03-18,87.29,88.28,86.93,87.54,9790000 +10770,SPX,1970-03-17,86.91,87.86,86.36,87.29,9090000 +10771,SPX,1970-03-16,87.86,87.97,86.39,86.91,8910000 +10772,SPX,1970-03-13,88.33,89.43,87.29,87.86,9560000 +10773,SPX,1970-03-12,88.69,89.09,87.68,88.33,9140000 +10774,SPX,1970-03-11,88.75,89.58,88.11,88.69,9180000 +10775,SPX,1970-03-10,88.51,89.41,87.89,88.75,9450000 +10776,SPX,1970-03-09,89.43,89.43,87.94,88.51,9760000 +10777,SPX,1970-03-06,90.0,90.36,88.84,89.44,10980000 +10778,SPX,1970-03-05,90.04,90.99,89.38,90.0,11370000 +10779,SPX,1970-03-04,90.23,91.05,89.32,90.04,11850000 +10780,SPX,1970-03-03,89.71,90.67,88.96,90.23,11700000 +10781,SPX,1970-03-02,89.5,90.8,88.92,89.71,12270000 +10782,SPX,1970-02-27,88.9,90.33,88.42,89.5,12890000 +10783,SPX,1970-02-26,89.35,89.63,87.63,88.9,11540000 +10784,SPX,1970-02-25,87.99,89.8,87.11,89.35,13210000 +10785,SPX,1970-02-24,88.03,88.91,87.28,87.99,10810000 +10786,SPX,1970-02-20,87.76,88.74,86.87,88.03,10790000 +10787,SPX,1970-02-19,87.44,88.7,86.94,87.76,12890000 +10788,SPX,1970-02-18,86.37,88.07,86.19,87.44,11950000 +10789,SPX,1970-02-17,86.47,87.08,85.57,86.37,10140000 +10790,SPX,1970-02-16,86.54,87.3,85.8,86.47,19780000 +10791,SPX,1970-02-13,86.73,87.3,85.71,86.54,11060000 +10792,SPX,1970-02-12,86.94,87.54,85.93,86.73,10010000 +10793,SPX,1970-02-11,86.1,87.38,85.3,86.94,12260000 +10794,SPX,1970-02-10,87.01,87.4,85.58,86.1,10110000 +10795,SPX,1970-02-09,86.33,87.85,86.16,87.01,10830000 +10796,SPX,1970-02-06,85.9,86.88,85.23,86.33,10150000 +10797,SPX,1970-02-05,86.24,86.62,84.95,85.9,9430000 +10798,SPX,1970-02-04,86.77,87.66,85.59,86.24,11040000 +10799,SPX,1970-02-03,85.75,87.54,84.64,86.77,16050000 +10800,SPX,1970-02-02,85.02,86.76,84.76,85.75,13440000 +10801,SPX,1970-01-30,85.69,86.33,84.42,85.02,12320000 +10802,SPX,1970-01-29,86.79,87.09,85.02,85.69,12210000 +10803,SPX,1970-01-28,87.62,88.24,86.44,86.79,10510000 +10804,SPX,1970-01-27,88.17,88.54,86.92,87.62,9630000 +10805,SPX,1970-01-26,89.23,89.23,87.49,88.17,10670000 +10806,SPX,1970-01-23,90.04,90.45,88.74,89.37,11000000 +10807,SPX,1970-01-22,89.95,90.8,89.2,90.04,11050000 +10808,SPX,1970-01-21,89.83,90.61,89.2,89.95,9880000 +10809,SPX,1970-01-20,89.65,90.45,88.64,89.83,11050000 +10810,SPX,1970-01-19,90.72,90.72,89.14,89.65,9500000 +10811,SPX,1970-01-16,91.68,92.49,90.36,90.92,11940000 +10812,SPX,1970-01-15,91.65,92.35,90.73,91.68,11120000 +10813,SPX,1970-01-14,91.92,92.4,90.88,91.65,10380000 +10814,SPX,1970-01-13,91.7,92.61,90.99,91.92,9870000 +10815,SPX,1970-01-12,92.4,92.67,91.2,91.7,8900000 +10816,SPX,1970-01-09,92.68,93.25,91.82,92.4,9380000 +10817,SPX,1970-01-08,92.63,93.47,91.99,92.68,10670000 +10818,SPX,1970-01-07,92.82,93.38,91.93,92.63,10010000 +10819,SPX,1970-01-06,93.46,93.81,92.13,92.82,11460000 +10820,SPX,1970-01-05,93.0,94.25,92.53,93.46,11490000 +10821,SPX,1970-01-02,92.06,93.54,91.79,93.0,8050000 +10822,SPX,1969-12-31,91.6,92.94,91.15,92.06,19380000 +10823,SPX,1969-12-30,91.25,92.2,90.47,91.6,15790000 +10824,SPX,1969-12-29,91.89,92.49,90.66,91.25,12500000 +10825,SPX,1969-12-26,91.18,92.3,90.94,91.89,6750000 +10826,SPX,1969-12-24,90.23,91.89,89.93,91.18,11670000 +10827,SPX,1969-12-23,90.58,91.13,89.4,90.23,13890000 +10828,SPX,1969-12-22,91.38,92.03,90.1,90.58,12680000 +10829,SPX,1969-12-19,90.61,92.34,90.33,91.38,15420000 +10830,SPX,1969-12-18,89.2,91.15,88.62,90.61,15950000 +10831,SPX,1969-12-17,89.72,90.32,88.94,89.2,12840000 +10832,SPX,1969-12-16,90.54,91.05,89.23,89.72,11880000 +10833,SPX,1969-12-15,90.81,91.42,89.96,90.54,11100000 +10834,SPX,1969-12-12,90.52,91.67,90.05,90.81,11630000 +10835,SPX,1969-12-11,90.48,91.37,89.74,90.52,10430000 +10836,SPX,1969-12-10,90.55,91.22,89.33,90.48,12590000 +10837,SPX,1969-12-09,90.84,91.79,89.93,90.55,12290000 +10838,SPX,1969-12-08,91.73,92.05,90.29,90.84,9990000 +10839,SPX,1969-12-05,91.95,92.91,91.14,91.73,11150000 +10840,SPX,1969-12-04,91.65,92.45,90.36,91.95,13230000 +10841,SPX,1969-12-03,92.65,93.05,91.25,91.65,11300000 +10842,SPX,1969-12-02,93.22,93.54,91.95,92.65,9940000 +10843,SPX,1969-12-01,93.81,94.47,92.78,93.22,9950000 +10844,SPX,1969-11-28,93.27,94.41,92.88,93.81,8550000 +10845,SPX,1969-11-26,92.94,93.85,92.24,93.27,10630000 +10846,SPX,1969-11-25,93.24,94.17,92.38,92.94,11560000 +10847,SPX,1969-11-24,94.32,94.43,92.63,93.24,10940000 +10848,SPX,1969-11-21,94.91,95.34,93.87,94.32,9840000 +10849,SPX,1969-11-20,95.9,95.94,94.12,94.91,12010000 +10850,SPX,1969-11-19,96.39,96.95,95.36,95.9,11240000 +10851,SPX,1969-11-18,96.41,97.0,95.57,96.39,11010000 +10852,SPX,1969-11-17,97.07,97.36,95.82,96.41,10120000 +10853,SPX,1969-11-14,97.42,97.44,96.36,97.07,10580000 +10854,SPX,1969-11-13,97.89,98.34,96.54,97.42,12090000 +10855,SPX,1969-11-12,98.07,98.72,97.28,97.89,12480000 +10856,SPX,1969-11-11,98.33,98.79,97.45,98.07,10080000 +10857,SPX,1969-11-10,98.26,99.23,97.65,98.33,12490000 +10858,SPX,1969-11-07,97.67,99.01,97.18,98.26,13280000 +10859,SPX,1969-11-06,97.64,98.31,96.8,97.67,11110000 +10860,SPX,1969-11-05,97.21,98.39,96.75,97.64,12110000 +10861,SPX,1969-11-04,97.15,97.82,95.84,97.21,12340000 +10862,SPX,1969-11-03,97.12,97.82,96.19,97.15,11140000 +10863,SPX,1969-10-31,96.93,98.03,96.33,97.12,13100000 +10864,SPX,1969-10-30,96.81,97.47,95.61,96.93,12820000 +10865,SPX,1969-10-29,97.66,97.92,96.26,96.81,12380000 +10866,SPX,1969-10-28,97.97,98.55,97.02,97.66,12410000 +10867,SPX,1969-10-27,98.12,98.78,97.49,97.97,12160000 +10868,SPX,1969-10-24,97.46,98.83,96.97,98.12,15430000 +10869,SPX,1969-10-23,97.83,98.39,96.46,97.46,14780000 +10870,SPX,1969-10-22,97.2,98.61,96.56,97.83,19320000 +10871,SPX,1969-10-21,96.46,97.84,95.86,97.2,16460000 +10872,SPX,1969-10-20,96.26,97.17,95.29,96.46,13540000 +10873,SPX,1969-10-17,96.37,97.24,95.38,96.26,13740000 +10874,SPX,1969-10-16,95.72,97.54,95.05,96.37,19500000 +10875,SPX,1969-10-15,95.7,96.56,94.65,95.72,15740000 +10876,SPX,1969-10-14,94.55,96.53,94.32,95.7,19950000 +10877,SPX,1969-10-13,93.56,94.86,93.2,94.55,13620000 +10878,SPX,1969-10-10,93.03,94.19,92.6,93.56,12210000 +10879,SPX,1969-10-09,92.67,93.55,91.75,93.03,10420000 +10880,SPX,1969-10-08,93.09,93.56,92.04,92.67,10370000 +10881,SPX,1969-10-07,93.38,94.03,92.59,93.09,10050000 +10882,SPX,1969-10-06,93.19,93.99,92.5,93.38,9180000 +10883,SPX,1969-10-03,93.24,94.39,92.65,93.19,12410000 +10884,SPX,1969-10-02,92.52,93.63,91.66,93.24,11430000 +10885,SPX,1969-10-01,93.12,93.51,92.12,92.52,9090000 +10886,SPX,1969-09-30,93.41,94.05,92.55,93.12,9180000 +10887,SPX,1969-09-29,94.16,94.45,92.62,93.41,10170000 +10888,SPX,1969-09-26,94.77,95.23,93.53,94.16,9680000 +10889,SPX,1969-09-25,95.5,95.92,94.28,94.77,10690000 +10890,SPX,1969-09-24,95.63,96.2,94.75,95.5,11320000 +10891,SPX,1969-09-23,95.63,96.62,94.86,95.63,13030000 +10892,SPX,1969-09-22,95.19,96.13,94.58,95.63,9280000 +10893,SPX,1969-09-19,94.9,95.92,94.35,95.19,12270000 +10894,SPX,1969-09-18,94.76,95.53,94.05,94.9,11170000 +10895,SPX,1969-09-17,94.95,95.7,94.04,94.76,10980000 +10896,SPX,1969-09-16,94.87,95.73,94.06,94.95,11160000 +10897,SPX,1969-09-15,94.13,95.61,93.73,94.87,10680000 +10898,SPX,1969-09-12,94.22,95.04,93.26,94.13,10800000 +10899,SPX,1969-09-11,94.95,95.77,93.72,94.22,12370000 +10900,SPX,1969-09-10,93.38,95.35,93.23,94.95,11490000 +10901,SPX,1969-09-09,92.7,93.94,91.77,93.38,10980000 +10902,SPX,1969-09-08,93.64,93.76,92.35,92.7,8310000 +10903,SPX,1969-09-05,94.2,94.51,93.09,93.64,8890000 +10904,SPX,1969-09-04,94.98,95.2,93.66,94.2,9380000 +10905,SPX,1969-09-03,95.54,96.11,94.38,94.98,8760000 +10906,SPX,1969-09-02,95.51,96.31,94.85,95.54,8560000 +10907,SPX,1969-08-29,94.89,95.51,94.46,95.51,8850000 +10908,SPX,1969-08-28,94.49,95.38,94.04,94.89,7730000 +10909,SPX,1969-08-27,94.3,95.16,93.76,94.49,9100000 +10910,SPX,1969-08-26,94.93,95.04,93.65,94.3,8910000 +10911,SPX,1969-08-25,95.92,96.13,94.52,94.93,8410000 +10912,SPX,1969-08-22,95.35,96.43,94.91,95.92,10140000 +10913,SPX,1969-08-21,95.07,95.87,94.56,95.35,8420000 +10914,SPX,1969-08-20,95.07,95.64,94.25,95.07,9680000 +10915,SPX,1969-08-19,94.57,95.18,93.95,95.07,12640000 +10916,SPX,1969-08-18,94.0,95.0,93.51,94.57,9420000 +10917,SPX,1969-08-15,93.34,94.5,92.92,94.0,10210000 +10918,SPX,1969-08-14,92.7,93.87,92.32,93.34,9690000 +10919,SPX,1969-08-13,92.63,93.26,91.48,92.7,9910000 +10920,SPX,1969-08-12,93.36,93.66,92.19,92.63,7870000 +10921,SPX,1969-08-11,93.94,94.24,92.77,93.36,6680000 +10922,SPX,1969-08-08,93.99,94.63,93.29,93.94,8760000 +10923,SPX,1969-08-07,93.92,94.77,93.17,93.99,9450000 +10924,SPX,1969-08-06,93.41,94.76,93.02,93.92,11100000 +10925,SPX,1969-08-05,92.99,94.02,92.13,93.41,8940000 +10926,SPX,1969-08-04,93.47,94.42,92.29,92.99,10700000 +10927,SPX,1969-08-01,91.92,94.19,91.92,93.47,15070000 +10928,SPX,1969-07-31,89.96,92.4,89.96,91.83,14160000 +10929,SPX,1969-07-30,89.48,90.82,88.04,89.93,15580000 +10930,SPX,1969-07-29,90.21,91.56,89.06,89.48,13630000 +10931,SPX,1969-07-28,91.91,91.91,89.83,90.21,11800000 +10932,SPX,1969-07-25,92.8,93.28,91.54,92.06,9800000 +10933,SPX,1969-07-24,93.12,93.87,92.29,92.8,9750000 +10934,SPX,1969-07-23,93.52,93.99,92.07,93.12,11680000 +10935,SPX,1969-07-22,94.95,95.45,93.15,93.52,9780000 +10936,SPX,1969-07-18,95.76,95.84,94.18,94.95,8590000 +10937,SPX,1969-07-17,95.18,96.71,95.07,95.76,10450000 +10938,SPX,1969-07-16,94.24,95.83,94.22,95.18,10470000 +10939,SPX,1969-07-15,94.55,95.0,93.11,94.24,11110000 +10940,SPX,1969-07-14,95.77,96.17,94.2,94.55,8310000 +10941,SPX,1969-07-11,95.38,96.65,94.81,95.77,11730000 +10942,SPX,1969-07-10,96.88,97.04,95.03,95.38,11450000 +10943,SPX,1969-07-09,97.63,97.85,96.33,96.88,9320000 +10944,SPX,1969-07-08,98.98,98.98,97.15,97.63,9320000 +10945,SPX,1969-07-07,99.61,100.33,98.45,99.03,9970000 +10946,SPX,1969-07-03,98.94,100.25,98.62,99.61,10110000 +10947,SPX,1969-07-02,98.08,99.5,97.81,98.94,11350000 +10948,SPX,1969-07-01,97.71,98.66,97.13,98.08,9890000 +10949,SPX,1969-06-30,97.33,98.64,96.82,97.71,8640000 +10950,SPX,1969-06-27,97.25,98.15,96.65,97.33,9020000 +10951,SPX,1969-06-26,97.01,97.91,95.97,97.25,10310000 +10952,SPX,1969-06-25,97.32,98.3,96.56,97.01,10490000 +10953,SPX,1969-06-24,96.29,98.04,96.29,97.32,11460000 +10954,SPX,1969-06-23,96.67,97.17,95.21,96.23,12900000 +10955,SPX,1969-06-20,97.24,98.22,96.29,96.67,11360000 +10956,SPX,1969-06-19,97.81,98.38,96.61,97.24,11160000 +10957,SPX,1969-06-18,97.95,99.2,97.45,97.81,11290000 +10958,SPX,1969-06-17,98.32,98.71,96.88,97.95,12210000 +10959,SPX,1969-06-16,98.65,99.64,97.91,98.32,10400000 +10960,SPX,1969-06-13,98.26,99.51,97.59,98.65,13070000 +10961,SPX,1969-06-12,99.05,99.78,97.96,98.26,11790000 +10962,SPX,1969-06-11,100.42,100.71,99.02,99.05,13640000 +10963,SPX,1969-06-10,101.2,101.76,100.02,100.42,10660000 +10964,SPX,1969-06-09,102.12,102.16,100.54,101.2,10650000 +10965,SPX,1969-06-06,102.76,103.41,101.68,102.12,12520000 +10966,SPX,1969-06-05,102.59,103.45,102.05,102.76,12350000 +10967,SPX,1969-06-04,102.63,103.45,102.07,102.59,10840000 +10968,SPX,1969-06-03,102.94,103.6,102.09,102.63,11190000 +10969,SPX,1969-06-02,103.46,103.75,102.4,102.94,9180000 +10970,SPX,1969-05-29,103.26,104.27,102.76,103.46,11770000 +10971,SPX,1969-05-28,103.57,103.91,102.29,103.26,11330000 +10972,SPX,1969-05-27,104.36,104.68,103.12,103.57,10580000 +10973,SPX,1969-05-26,104.59,105.14,103.8,104.36,9030000 +10974,SPX,1969-05-23,104.6,105.32,103.78,104.59,10900000 +10975,SPX,1969-05-22,104.47,105.66,103.92,104.6,13710000 +10976,SPX,1969-05-21,104.04,105.03,103.37,104.47,12100000 +10977,SPX,1969-05-20,104.97,105.16,103.56,104.04,10280000 +10978,SPX,1969-05-19,105.94,106.15,104.52,104.97,9790000 +10979,SPX,1969-05-16,105.85,106.59,105.18,105.94,12280000 +10980,SPX,1969-05-15,106.16,106.69,105.08,105.85,11930000 +10981,SPX,1969-05-14,105.34,106.74,105.07,106.16,14360000 +10982,SPX,1969-05-13,104.89,105.91,104.31,105.34,12910000 +10983,SPX,1969-05-12,105.05,105.65,104.12,104.89,10550000 +10984,SPX,1969-05-09,105.1,106.01,104.35,105.05,12530000 +10985,SPX,1969-05-08,104.67,105.74,104.1,105.1,13050000 +10986,SPX,1969-05-07,104.86,105.59,103.83,104.67,14030000 +10987,SPX,1969-05-06,104.37,105.5,103.84,104.86,14700000 +10988,SPX,1969-05-05,104.0,105.08,103.48,104.37,13300000 +10989,SPX,1969-05-02,103.51,104.63,102.98,104.0,13070000 +10990,SPX,1969-05-01,103.69,104.59,102.74,103.51,14380000 +10991,SPX,1969-04-30,102.79,104.56,102.5,103.69,19350000 +10992,SPX,1969-04-29,102.03,103.31,101.51,102.79,14730000 +10993,SPX,1969-04-28,101.72,102.65,100.97,102.03,11120000 +10994,SPX,1969-04-25,101.27,102.29,100.81,101.72,12480000 +10995,SPX,1969-04-24,100.8,101.8,100.21,101.27,11340000 +10996,SPX,1969-04-23,100.78,101.77,100.15,100.8,12220000 +10997,SPX,1969-04-22,100.56,101.29,99.52,100.78,10250000 +10998,SPX,1969-04-21,101.24,101.68,100.11,100.56,10010000 +10999,SPX,1969-04-18,100.78,102.09,100.3,101.24,10850000 +11000,SPX,1969-04-17,100.63,101.41,99.99,100.78,9360000 +11001,SPX,1969-04-16,101.53,101.78,100.16,100.63,9680000 +11002,SPX,1969-04-15,101.57,102.15,100.76,101.53,9610000 +11003,SPX,1969-04-14,101.65,102.4,101.02,101.57,8990000 +11004,SPX,1969-04-11,101.55,102.28,100.97,101.65,10650000 +11005,SPX,1969-04-10,101.02,102.22,100.73,101.55,12200000 +11006,SPX,1969-04-09,100.14,101.44,99.88,101.02,12530000 +11007,SPX,1969-04-08,99.89,101.27,99.35,100.14,9360000 +11008,SPX,1969-04-07,100.63,100.63,99.08,99.89,9430000 +11009,SPX,1969-04-03,100.78,101.3,99.87,100.68,10300000 +11010,SPX,1969-04-02,101.42,101.65,100.61,100.78,10110000 +11011,SPX,1969-04-01,101.51,102.45,100.84,101.42,12360000 +11012,SPX,1969-03-28,101.1,102.35,100.73,101.51,12430000 +11013,SPX,1969-03-27,100.39,101.81,100.03,101.1,11900000 +11014,SPX,1969-03-26,99.66,100.86,99.24,100.39,11030000 +11015,SPX,1969-03-25,99.5,100.3,98.88,99.66,9820000 +11016,SPX,1969-03-24,99.63,100.16,98.85,99.5,8110000 +11017,SPX,1969-03-21,99.84,100.37,98.88,99.63,9830000 +11018,SPX,1969-03-20,99.21,100.39,98.9,99.84,10260000 +11019,SPX,1969-03-19,98.49,99.7,98.03,99.21,9740000 +11020,SPX,1969-03-18,98.25,99.41,97.83,98.49,11210000 +11021,SPX,1969-03-17,98.0,98.71,97.06,98.25,9150000 +11022,SPX,1969-03-14,98.39,98.7,97.4,98.0,8640000 +11023,SPX,1969-03-13,99.05,99.35,97.82,98.39,10030000 +11024,SPX,1969-03-12,99.32,99.87,98.35,99.05,8720000 +11025,SPX,1969-03-11,98.99,100.14,98.58,99.32,9870000 +11026,SPX,1969-03-10,98.65,99.47,97.87,98.99,8920000 +11027,SPX,1969-03-07,98.7,99.13,97.32,98.65,10830000 +11028,SPX,1969-03-06,99.71,99.93,98.11,98.7,9670000 +11029,SPX,1969-03-05,99.32,100.48,98.95,99.71,11370000 +11030,SPX,1969-03-04,98.38,99.76,98.17,99.32,9320000 +11031,SPX,1969-03-03,98.13,99.08,97.61,98.38,8260000 +11032,SPX,1969-02-28,98.14,99.02,97.53,98.13,8990000 +11033,SPX,1969-02-27,98.45,99.0,97.5,98.14,9670000 +11034,SPX,1969-02-26,97.98,99.1,97.36,98.45,9540000 +11035,SPX,1969-02-25,98.6,99.65,97.5,97.98,9540000 +11036,SPX,1969-02-24,99.79,100.07,98.09,98.6,12730000 +11037,SPX,1969-02-20,100.65,101.03,99.29,99.79,10990000 +11038,SPX,1969-02-19,101.4,102.07,100.3,100.65,10390000 +11039,SPX,1969-02-18,102.27,102.27,100.58,101.4,12490000 +11040,SPX,1969-02-17,103.61,104.03,102.04,102.44,11670000 +11041,SPX,1969-02-14,103.71,104.37,102.88,103.61,11460000 +11042,SPX,1969-02-13,103.63,104.36,102.86,103.71,12010000 +11043,SPX,1969-02-12,103.65,104.34,102.98,103.63,11530000 +11044,SPX,1969-02-11,103.53,104.61,102.96,103.65,12320000 +11045,SPX,1969-02-07,103.54,104.22,102.5,103.53,12780000 +11046,SPX,1969-02-06,103.2,104.3,102.55,103.54,12570000 +11047,SPX,1969-02-05,102.92,103.84,102.26,103.2,13750000 +11048,SPX,1969-02-04,102.89,103.59,102.15,102.92,12550000 +11049,SPX,1969-02-03,103.01,103.75,102.04,102.89,12510000 +11050,SPX,1969-01-31,102.55,103.64,102.08,103.01,12020000 +11051,SPX,1969-01-30,102.51,103.33,101.73,102.55,13010000 +11052,SPX,1969-01-29,102.41,103.31,101.69,102.51,11470000 +11053,SPX,1969-01-28,102.4,103.3,101.56,102.41,12070000 +11054,SPX,1969-01-27,102.38,103.15,101.64,102.4,11020000 +11055,SPX,1969-01-24,102.43,103.23,101.71,102.38,12520000 +11056,SPX,1969-01-23,101.98,103.21,101.57,102.43,13140000 +11057,SPX,1969-01-22,101.63,102.55,101.06,101.98,11480000 +11058,SPX,1969-01-21,101.69,102.4,100.88,101.63,10910000 +11059,SPX,1969-01-20,102.03,102.6,101.0,101.69,10950000 +11060,SPX,1969-01-17,102.18,103.06,101.32,102.03,11590000 +11061,SPX,1969-01-16,101.62,103.25,101.27,102.18,13120000 +11062,SPX,1969-01-15,101.13,102.48,100.78,101.62,11810000 +11063,SPX,1969-01-14,100.44,101.63,99.04,101.13,10700000 +11064,SPX,1969-01-13,100.93,101.35,96.63,100.44,11160000 +11065,SPX,1969-01-10,101.22,102.14,100.32,100.93,12680000 +11066,SPX,1969-01-09,100.8,102.09,100.35,101.22,12100000 +11067,SPX,1969-01-08,101.22,102.12,100.14,100.8,13840000 +11068,SPX,1969-01-07,102.47,102.68,100.15,101.22,15740000 +11069,SPX,1969-01-06,103.99,104.36,101.94,102.47,12720000 +11070,SPX,1969-01-03,103.93,104.87,103.17,103.99,12750000 +11071,SPX,1969-01-02,103.86,104.85,103.21,103.93,9800000 +11072,SPX,1968-12-31,103.8,104.61,102.98,103.86,13130000 +11073,SPX,1968-12-30,104.74,104.99,103.09,103.8,12080000 +11074,SPX,1968-12-27,105.15,105.87,104.2,104.74,11200000 +11075,SPX,1968-12-26,105.04,106.03,104.29,105.15,9670000 +11076,SPX,1968-12-24,105.21,105.95,104.37,105.04,11540000 +11077,SPX,1968-12-23,106.34,106.68,104.61,105.21,12970000 +11078,SPX,1968-12-20,106.97,107.98,105.73,106.34,15910000 +11079,SPX,1968-12-19,106.66,107.67,105.1,106.97,19630000 +11080,SPX,1968-12-17,107.1,107.65,105.86,106.66,14700000 +11081,SPX,1968-12-16,107.58,108.4,106.4,107.1,15950000 +11082,SPX,1968-12-13,107.32,108.5,106.56,107.58,16740000 +11083,SPX,1968-12-12,107.39,108.43,106.33,107.32,18160000 +11084,SPX,1968-12-10,107.66,108.33,106.68,107.39,14500000 +11085,SPX,1968-12-09,107.93,108.77,106.89,107.66,15800000 +11086,SPX,1968-12-06,107.67,108.91,106.85,107.93,15320000 +11087,SPX,1968-12-05,108.02,108.9,106.71,107.67,19330000 +11088,SPX,1968-12-03,108.12,108.74,107.02,108.02,15460000 +11089,SPX,1968-12-02,108.37,109.37,107.15,108.12,15390000 +11090,SPX,1968-11-29,107.76,109.09,107.32,108.37,14390000 +11091,SPX,1968-11-27,107.26,108.55,106.59,107.76,16550000 +11092,SPX,1968-11-26,106.48,107.93,106.11,107.26,16360000 +11093,SPX,1968-11-25,106.3,107.29,105.47,106.48,14490000 +11094,SPX,1968-11-22,105.97,106.89,105.21,106.3,15420000 +11095,SPX,1968-11-21,106.14,106.77,104.85,105.97,18320000 +11096,SPX,1968-11-19,105.92,106.84,105.06,106.14,15120000 +11097,SPX,1968-11-18,105.78,106.74,105.05,105.92,14390000 +11098,SPX,1968-11-15,105.2,106.44,104.61,105.78,15040000 +11099,SPX,1968-11-14,105.13,106.01,104.34,105.2,14900000 +11100,SPX,1968-11-13,104.62,105.76,104.08,105.13,15660000 +11101,SPX,1968-11-12,103.95,105.28,103.51,104.62,17250000 +11102,SPX,1968-11-08,103.5,104.59,102.96,103.95,14250000 +11103,SPX,1968-11-07,103.27,104.47,102.31,103.5,11660000 +11104,SPX,1968-11-06,103.1,104.41,102.45,103.27,12640000 +11105,SPX,1968-11-04,103.06,103.69,101.85,103.1,10930000 +11106,SPX,1968-11-01,103.41,104.3,102.36,103.06,14480000 +11107,SPX,1968-10-31,103.3,104.57,102.43,103.41,17650000 +11108,SPX,1968-10-29,103.9,104.5,102.65,103.3,12340000 +11109,SPX,1968-10-28,104.2,104.89,103.16,103.9,11740000 +11110,SPX,1968-10-25,103.84,104.81,103.14,104.2,14150000 +11111,SPX,1968-10-24,104.57,105.15,103.15,103.84,18300000 +11112,SPX,1968-10-22,104.99,105.48,103.84,104.57,13970000 +11113,SPX,1968-10-21,104.82,105.78,104.09,104.99,14380000 +11114,SPX,1968-10-18,104.01,105.34,103.54,104.82,15130000 +11115,SPX,1968-10-17,103.81,105.01,103.81,104.01,21060000 +11116,SPX,1968-10-15,103.32,104.25,102.66,103.53,13410000 +11117,SPX,1968-10-14,103.18,104.03,102.48,103.32,11980000 +11118,SPX,1968-10-11,103.29,103.9,102.39,103.18,12650000 +11119,SPX,1968-10-10,103.74,104.3,102.61,103.29,17000000 +11120,SPX,1968-10-08,103.7,104.45,102.84,103.74,14000000 +11121,SPX,1968-10-07,103.71,104.4,102.93,103.7,12420000 +11122,SPX,1968-10-04,103.22,104.35,102.65,103.71,15350000 +11123,SPX,1968-10-03,102.86,104.13,102.34,103.22,21110000 +11124,SPX,1968-10-01,102.67,103.58,101.8,102.86,15560000 +11125,SPX,1968-09-30,102.31,103.29,101.71,102.67,13610000 +11126,SPX,1968-09-27,102.36,103.07,101.36,102.31,13860000 +11127,SPX,1968-09-26,102.59,103.63,101.59,102.36,18950000 +11128,SPX,1968-09-24,102.24,103.21,101.59,102.59,15210000 +11129,SPX,1968-09-23,101.66,102.82,101.2,102.24,11550000 +11130,SPX,1968-09-20,101.59,102.37,100.81,101.66,14190000 +11131,SPX,1968-09-19,101.5,102.53,100.84,101.59,17910000 +11132,SPX,1968-09-17,101.24,102.18,100.64,101.5,13920000 +11133,SPX,1968-09-16,100.86,102.01,100.33,101.24,13260000 +11134,SPX,1968-09-13,100.52,101.53,99.89,100.86,13070000 +11135,SPX,1968-09-12,100.73,101.4,99.7,100.52,14630000 +11136,SPX,1968-09-10,101.23,101.81,100.12,100.73,11430000 +11137,SPX,1968-09-09,101.2,102.09,100.47,101.23,11890000 +11138,SPX,1968-09-06,100.74,101.88,100.23,101.2,13180000 +11139,SPX,1968-09-05,100.02,101.34,99.63,100.74,12980000 +11140,SPX,1968-09-04,99.32,100.49,98.95,100.02,10040000 +11141,SPX,1968-09-03,98.86,99.89,98.31,99.32,8620000 +11142,SPX,1968-08-30,98.74,99.52,98.2,98.86,8190000 +11143,SPX,1968-08-29,98.81,99.49,97.9,98.74,10940000 +11144,SPX,1968-08-27,98.94,99.61,98.16,98.81,9710000 +11145,SPX,1968-08-26,98.69,99.67,98.29,98.94,9740000 +11146,SPX,1968-08-23,98.7,99.57,97.71,98.69,9890000 +11147,SPX,1968-08-22,98.96,99.58,97.71,98.7,15140000 +11148,SPX,1968-08-20,99.0,99.65,98.08,98.96,10640000 +11149,SPX,1968-08-19,98.68,99.64,98.16,99.0,9900000 +11150,SPX,1968-08-16,98.07,99.21,97.62,98.68,9940000 +11151,SPX,1968-08-15,98.53,99.36,97.48,98.07,12710000 +11152,SPX,1968-08-13,98.01,99.2,97.68,98.53,12730000 +11153,SPX,1968-08-12,97.01,98.49,96.72,98.01,10420000 +11154,SPX,1968-08-09,97.04,97.56,96.11,97.01,8390000 +11155,SPX,1968-08-08,97.25,98.32,96.58,97.04,12920000 +11156,SPX,1968-08-06,96.85,97.82,96.42,97.25,9620000 +11157,SPX,1968-08-05,96.63,97.51,95.95,96.85,8850000 +11158,SPX,1968-08-02,97.28,97.47,95.79,96.63,9860000 +11159,SPX,1968-08-01,97.74,98.82,96.78,97.28,14380000 +11160,SPX,1968-07-30,97.65,98.62,96.84,97.74,10250000 +11161,SPX,1968-07-29,98.34,98.78,96.89,97.65,10940000 +11162,SPX,1968-07-26,97.94,99.14,97.22,98.34,11690000 +11163,SPX,1968-07-25,99.21,100.07,97.43,97.94,16140000 +11164,SPX,1968-07-23,99.33,99.93,97.89,99.21,13570000 +11165,SPX,1968-07-22,100.46,100.88,98.51,99.33,13530000 +11166,SPX,1968-07-19,101.44,101.82,99.8,100.46,14620000 +11167,SPX,1968-07-18,101.7,102.65,100.49,101.44,17420000 +11168,SPX,1968-07-16,102.26,102.72,100.97,101.7,13380000 +11169,SPX,1968-07-15,102.34,103.15,101.44,102.26,13390000 +11170,SPX,1968-07-12,102.39,103.24,101.39,102.34,14810000 +11171,SPX,1968-07-11,102.23,103.67,101.41,102.39,20290000 +11172,SPX,1968-07-09,101.94,102.93,101.19,102.23,16540000 +11173,SPX,1968-07-08,100.91,102.76,100.72,101.94,16860000 +11174,SPX,1968-07-03,99.74,101.36,99.6,100.91,14390000 +11175,SPX,1968-07-02,99.4,100.6,98.6,99.74,13350000 +11176,SPX,1968-07-01,99.58,100.33,98.77,99.4,11280000 +11177,SPX,1968-06-28,99.98,100.63,98.91,99.58,12040000 +11178,SPX,1968-06-27,100.08,101.01,99.11,99.98,15370000 +11179,SPX,1968-06-25,100.39,101.1,99.28,100.08,13200000 +11180,SPX,1968-06-24,100.66,101.48,99.66,100.39,12320000 +11181,SPX,1968-06-21,101.51,101.59,99.8,100.66,13450000 +11182,SPX,1968-06-20,99.99,101.6,99.52,101.51,16290000 +11183,SPX,1968-06-18,100.13,101.09,99.43,99.99,13630000 +11184,SPX,1968-06-17,101.13,101.71,99.43,100.13,12570000 +11185,SPX,1968-06-14,101.25,101.82,99.98,101.13,14690000 +11186,SPX,1968-06-13,101.66,102.84,100.55,101.25,21350000 +11187,SPX,1968-06-11,101.41,102.4,100.74,101.66,15700000 +11188,SPX,1968-06-10,101.27,102.25,100.42,101.41,14640000 +11189,SPX,1968-06-07,100.65,101.89,100.24,101.27,17320000 +11190,SPX,1968-06-06,99.89,101.59,99.5,100.65,16130000 +11191,SPX,1968-06-05,100.38,101.13,99.26,99.89,15590000 +11192,SPX,1968-06-04,99.99,101.26,99.32,100.38,18030000 +11193,SPX,1968-06-03,98.72,100.62,98.72,99.99,14970000 +11194,SPX,1968-05-31,97.92,99.4,97.66,98.68,13090000 +11195,SPX,1968-05-29,97.62,98.74,97.01,97.92,14100000 +11196,SPX,1968-05-28,96.99,98.2,96.41,97.62,13850000 +11197,SPX,1968-05-27,97.15,97.81,96.29,96.99,12720000 +11198,SPX,1968-05-24,96.97,97.73,96.21,97.15,13300000 +11199,SPX,1968-05-23,97.18,97.79,96.38,96.97,12840000 +11200,SPX,1968-05-22,96.93,98.17,96.47,97.18,14200000 +11201,SPX,1968-05-21,96.45,97.52,95.92,96.93,13160000 +11202,SPX,1968-05-20,96.9,97.41,95.8,96.45,11180000 +11203,SPX,1968-05-17,97.6,97.81,96.11,96.9,11830000 +11204,SPX,1968-05-16,98.07,98.69,97.05,97.6,13030000 +11205,SPX,1968-05-15,98.12,98.79,97.32,98.07,13180000 +11206,SPX,1968-05-14,98.19,98.85,97.33,98.12,13160000 +11207,SPX,1968-05-13,98.5,99.1,97.52,98.19,11860000 +11208,SPX,1968-05-10,98.39,99.3,97.76,98.5,11700000 +11209,SPX,1968-05-09,98.91,99.47,97.68,98.39,12890000 +11210,SPX,1968-05-08,98.9,99.74,98.25,98.91,13120000 +11211,SPX,1968-05-07,98.35,99.59,97.86,98.9,13920000 +11212,SPX,1968-05-06,98.66,99.11,97.27,98.35,12160000 +11213,SPX,1968-05-03,98.59,100.19,97.98,98.66,17990000 +11214,SPX,1968-05-02,97.97,99.18,97.53,98.59,14260000 +11215,SPX,1968-05-01,97.46,98.61,96.84,97.97,14440000 +11216,SPX,1968-04-30,97.97,98.17,96.58,97.46,14380000 +11217,SPX,1968-04-29,97.21,98.61,96.81,97.97,12030000 +11218,SPX,1968-04-26,96.62,97.83,96.22,97.21,13500000 +11219,SPX,1968-04-25,96.92,97.48,95.68,96.62,14430000 +11220,SPX,1968-04-24,96.62,97.81,95.98,96.92,14810000 +11221,SPX,1968-04-23,95.68,97.48,95.68,96.62,14010000 +11222,SPX,1968-04-22,95.85,96.07,94.22,95.32,11720000 +11223,SPX,1968-04-19,97.08,97.08,95.15,95.85,14560000 +11224,SPX,1968-04-18,96.81,97.89,96.12,97.08,15890000 +11225,SPX,1968-04-17,96.62,97.4,95.76,96.81,14090000 +11226,SPX,1968-04-16,96.59,97.54,95.72,96.62,15680000 +11227,SPX,1968-04-15,96.53,97.36,95.33,96.59,14220000 +11228,SPX,1968-04-11,95.67,96.93,94.81,96.53,14230000 +11229,SPX,1968-04-10,94.95,97.11,94.74,95.67,20410000 +11230,SPX,1968-04-08,93.29,95.45,93.11,94.95,13010000 +11231,SPX,1968-04-05,93.84,94.51,92.67,93.29,12570000 +11232,SPX,1968-04-04,93.47,94.59,92.63,93.84,14340000 +11233,SPX,1968-04-03,92.64,95.13,92.24,93.47,19290000 +11234,SPX,1968-04-02,92.48,93.44,91.39,92.64,14520000 +11235,SPX,1968-04-01,91.11,93.55,91.11,92.48,17730000 +11236,SPX,1968-03-29,89.57,90.92,89.21,90.2,9000000 +11237,SPX,1968-03-28,89.66,90.4,89.05,89.57,8000000 +11238,SPX,1968-03-27,88.93,90.2,88.88,89.66,8970000 +11239,SPX,1968-03-26,88.33,89.5,88.1,88.93,8670000 +11240,SPX,1968-03-25,88.42,88.88,87.65,88.33,6700000 +11241,SPX,1968-03-22,88.33,89.14,87.5,88.42,9900000 +11242,SPX,1968-03-21,88.98,89.48,88.05,88.33,8580000 +11243,SPX,1968-03-20,88.99,89.65,88.48,88.98,7390000 +11244,SPX,1968-03-19,89.59,90.05,88.61,88.99,7410000 +11245,SPX,1968-03-18,89.11,91.09,89.11,89.59,10800000 +11246,SPX,1968-03-15,88.32,89.75,87.61,89.1,11210000 +11247,SPX,1968-03-14,89.75,89.75,87.81,88.32,11640000 +11248,SPX,1968-03-13,90.23,90.71,89.4,90.03,8990000 +11249,SPX,1968-03-12,90.13,90.78,89.39,90.23,9250000 +11250,SPX,1968-03-11,89.03,90.56,88.81,90.13,9520000 +11251,SPX,1968-03-08,89.1,89.57,88.23,89.03,7410000 +11252,SPX,1968-03-07,89.26,89.98,88.44,89.1,8630000 +11253,SPX,1968-03-06,87.72,89.76,87.64,89.26,9900000 +11254,SPX,1968-03-05,87.92,88.72,86.99,87.72,11440000 +11255,SPX,1968-03-04,89.11,89.33,87.52,87.92,10590000 +11256,SPX,1968-03-01,89.36,89.82,88.58,89.11,8610000 +11257,SPX,1968-02-29,90.08,90.24,88.93,89.36,7700000 +11258,SPX,1968-02-28,90.53,91.19,89.71,90.08,8020000 +11259,SPX,1968-02-27,90.18,90.91,89.56,90.53,7600000 +11260,SPX,1968-02-26,90.89,91.08,89.67,90.18,7810000 +11261,SPX,1968-02-23,91.24,91.8,90.28,90.89,8810000 +11262,SPX,1968-02-21,91.24,91.87,90.54,91.24,9170000 +11263,SPX,1968-02-20,90.31,91.34,89.95,91.24,8800000 +11264,SPX,1968-02-19,89.96,90.87,89.42,90.31,7270000 +11265,SPX,1968-02-16,90.3,90.62,89.28,89.96,9070000 +11266,SPX,1968-02-15,90.3,90.3,90.3,90.3,9770000 +11267,SPX,1968-02-14,89.07,90.6,88.66,90.14,11390000 +11268,SPX,1968-02-13,89.86,90.46,86.73,89.07,10830000 +11269,SPX,1968-02-09,90.9,91.0,89.23,89.86,11850000 +11270,SPX,1968-02-08,92.06,92.4,90.6,90.9,9660000 +11271,SPX,1968-02-07,91.9,92.74,91.48,92.06,8380000 +11272,SPX,1968-02-06,91.87,92.52,91.15,91.9,8560000 +11273,SPX,1968-02-05,92.27,92.72,91.24,91.87,8980000 +11274,SPX,1968-02-02,92.56,93.44,91.69,92.27,10120000 +11275,SPX,1968-02-01,92.24,93.14,91.57,92.56,10590000 +11276,SPX,1968-01-31,92.89,93.26,91.27,92.24,9410000 +11277,SPX,1968-01-30,93.35,93.71,92.18,92.89,10110000 +11278,SPX,1968-01-29,93.45,94.38,92.71,93.35,9950000 +11279,SPX,1968-01-26,93.3,94.34,92.77,93.45,9980000 +11280,SPX,1968-01-25,93.17,94.11,91.96,93.3,12410000 +11281,SPX,1968-01-24,93.66,94.12,92.45,93.17,10570000 +11282,SPX,1968-01-23,94.03,94.66,92.88,93.66,11030000 +11283,SPX,1968-01-22,95.24,95.4,93.55,94.03,10630000 +11284,SPX,1968-01-19,95.56,96.22,94.6,95.24,11950000 +11285,SPX,1968-01-18,95.64,96.66,95.01,95.56,13840000 +11286,SPX,1968-01-17,95.82,96.41,94.78,95.64,12910000 +11287,SPX,1968-01-16,96.42,96.91,95.32,95.82,12340000 +11288,SPX,1968-01-15,96.72,97.46,95.85,96.42,12640000 +11289,SPX,1968-01-12,96.62,97.44,95.87,96.72,13080000 +11290,SPX,1968-01-11,96.52,97.82,95.88,96.62,13220000 +11291,SPX,1968-01-10,96.5,97.26,95.66,96.52,11670000 +11292,SPX,1968-01-09,96.62,97.84,95.89,96.5,13720000 +11293,SPX,1968-01-08,95.94,97.4,95.54,96.62,14260000 +11294,SPX,1968-01-05,95.36,96.66,94.97,95.94,11880000 +11295,SPX,1968-01-04,95.67,96.23,94.31,95.36,13440000 +11296,SPX,1968-01-03,96.11,96.95,95.04,95.67,12650000 +11297,SPX,1968-01-02,96.47,97.33,95.31,96.11,11080000 +11298,SPX,1967-12-29,95.89,96.9,95.85,96.47,14950000 +11299,SPX,1967-12-28,95.91,96.65,94.91,95.89,12530000 +11300,SPX,1967-12-27,95.26,96.42,94.82,95.91,12690000 +11301,SPX,1967-12-26,95.2,96.02,94.61,95.26,9150000 +11302,SPX,1967-12-22,95.38,96.11,94.61,95.2,9570000 +11303,SPX,1967-12-21,95.15,96.25,94.69,95.38,11010000 +11304,SPX,1967-12-20,94.63,95.75,94.17,95.15,11390000 +11305,SPX,1967-12-19,94.77,95.41,94.0,94.63,10610000 +11306,SPX,1967-12-18,95.03,95.88,94.17,94.77,10320000 +11307,SPX,1967-12-15,95.47,96.2,94.51,95.03,11530000 +11308,SPX,1967-12-14,95.34,96.35,94.85,95.47,12310000 +11309,SPX,1967-12-13,95.01,96.0,94.58,95.34,12480000 +11310,SPX,1967-12-12,95.12,95.78,94.34,95.01,10860000 +11311,SPX,1967-12-11,95.42,95.99,94.5,95.12,10500000 +11312,SPX,1967-12-08,95.53,96.25,94.78,95.42,10710000 +11313,SPX,1967-12-07,95.64,96.67,95.04,95.53,12490000 +11314,SPX,1967-12-06,95.23,96.16,94.1,95.64,11940000 +11315,SPX,1967-12-05,95.1,96.27,94.52,95.23,12940000 +11316,SPX,1967-12-04,94.5,95.68,94.09,95.1,11740000 +11317,SPX,1967-12-01,94.0,94.95,93.41,94.5,9740000 +11318,SPX,1967-11-30,94.47,94.94,93.49,94.0,8860000 +11319,SPX,1967-11-29,94.49,95.51,93.85,94.47,11400000 +11320,SPX,1967-11-28,94.17,95.08,93.57,94.49,11040000 +11321,SPX,1967-11-27,93.9,94.8,93.32,94.17,10040000 +11322,SPX,1967-11-24,93.65,94.46,92.74,93.9,9470000 +11323,SPX,1967-11-22,93.1,94.41,92.7,93.65,12180000 +11324,SPX,1967-11-21,91.65,93.71,91.64,93.1,12300000 +11325,SPX,1967-11-20,92.38,92.38,90.09,91.65,12750000 +11326,SPX,1967-11-17,92.6,93.62,92.02,92.82,10050000 +11327,SPX,1967-11-16,91.76,93.28,91.5,92.6,10570000 +11328,SPX,1967-11-15,91.39,92.25,90.44,91.76,10000000 +11329,SPX,1967-11-14,91.97,92.49,90.81,91.39,10350000 +11330,SPX,1967-11-13,92.21,93.23,91.46,91.97,10130000 +11331,SPX,1967-11-10,91.59,92.84,91.29,92.21,9960000 +11332,SPX,1967-11-09,91.14,92.25,90.61,91.59,8890000 +11333,SPX,1967-11-08,91.48,93.07,90.8,91.14,12630000 +11334,SPX,1967-11-06,91.78,92.23,90.39,91.48,10320000 +11335,SPX,1967-11-03,92.34,92.9,91.33,91.78,8800000 +11336,SPX,1967-11-02,92.71,93.69,91.85,92.34,10760000 +11337,SPX,1967-11-01,93.3,94.21,92.45,92.71,10930000 +11338,SPX,1967-10-31,94.79,95.25,93.29,93.3,12020000 +11339,SPX,1967-10-30,94.96,95.67,94.14,94.79,10250000 +11340,SPX,1967-10-27,94.94,95.79,94.31,94.96,9880000 +11341,SPX,1967-10-26,94.52,95.56,93.99,94.94,9920000 +11342,SPX,1967-10-25,94.42,95.18,93.47,94.52,10300000 +11343,SPX,1967-10-24,94.96,95.98,94.05,94.42,11110000 +11344,SPX,1967-10-23,95.38,95.69,93.92,94.96,9680000 +11345,SPX,1967-10-20,95.43,96.12,94.62,95.38,9510000 +11346,SPX,1967-10-19,95.25,96.46,94.86,95.43,11620000 +11347,SPX,1967-10-18,95.0,95.82,94.34,95.25,10500000 +11348,SPX,1967-10-17,95.25,95.92,94.19,95.0,10290000 +11349,SPX,1967-10-16,96.0,96.55,94.85,95.25,9080000 +11350,SPX,1967-10-13,95.75,96.69,95.16,96.0,9040000 +11351,SPX,1967-10-12,96.37,96.7,95.32,95.75,7770000 +11352,SPX,1967-10-11,96.84,97.34,95.7,96.37,11230000 +11353,SPX,1967-10-10,97.51,98.15,96.38,96.84,12000000 +11354,SPX,1967-10-09,97.26,98.25,96.7,97.51,11180000 +11355,SPX,1967-10-06,96.67,97.83,96.34,97.26,9830000 +11356,SPX,1967-10-05,96.43,97.25,95.89,96.67,8490000 +11357,SPX,1967-10-04,96.65,97.47,95.94,96.43,11520000 +11358,SPX,1967-10-03,96.32,97.23,95.75,96.65,10320000 +11359,SPX,1967-10-02,96.71,97.25,95.82,96.32,9240000 +11360,SPX,1967-09-29,96.79,97.37,96.06,96.71,9710000 +11361,SPX,1967-09-28,96.79,97.59,96.19,96.79,10470000 +11362,SPX,1967-09-27,96.76,97.54,96.0,96.79,8810000 +11363,SPX,1967-09-26,97.59,98.2,96.4,96.76,10940000 +11364,SPX,1967-09-25,97.0,98.31,96.74,97.59,10910000 +11365,SPX,1967-09-22,96.75,97.61,96.11,97.0,11160000 +11366,SPX,1967-09-21,96.13,97.5,95.67,96.75,11290000 +11367,SPX,1967-09-20,96.17,96.84,95.39,96.13,10980000 +11368,SPX,1967-09-19,96.53,97.35,95.84,96.17,11540000 +11369,SPX,1967-09-18,96.27,97.31,95.73,96.53,11620000 +11370,SPX,1967-09-15,96.2,96.94,95.47,96.27,10270000 +11371,SPX,1967-09-14,95.99,97.4,95.59,96.2,12220000 +11372,SPX,1967-09-13,94.99,96.62,94.8,95.99,12400000 +11373,SPX,1967-09-12,94.54,95.48,94.01,94.99,9930000 +11374,SPX,1967-09-11,94.36,95.26,93.88,94.54,9170000 +11375,SPX,1967-09-08,94.33,95.04,93.7,94.36,9300000 +11376,SPX,1967-09-07,94.39,94.95,93.7,94.33,8910000 +11377,SPX,1967-09-06,94.21,95.06,93.72,94.39,9550000 +11378,SPX,1967-09-05,93.68,94.7,93.36,94.21,8320000 +11379,SPX,1967-09-01,93.64,94.21,93.0,93.68,7460000 +11380,SPX,1967-08-31,93.07,94.19,92.84,93.64,8840000 +11381,SPX,1967-08-30,92.88,93.67,92.43,93.07,7200000 +11382,SPX,1967-08-29,92.64,93.58,92.17,92.88,6350000 +11383,SPX,1967-08-28,92.7,93.31,92.01,92.64,6270000 +11384,SPX,1967-08-25,93.09,93.38,92.04,92.7,7250000 +11385,SPX,1967-08-24,93.61,94.28,92.77,93.09,7740000 +11386,SPX,1967-08-23,93.74,94.15,92.77,93.61,8760000 +11387,SPX,1967-08-22,94.25,94.72,93.35,93.74,7940000 +11388,SPX,1967-08-21,94.78,95.22,93.79,94.25,8600000 +11389,SPX,1967-08-18,94.63,95.4,94.16,94.78,8250000 +11390,SPX,1967-08-17,94.55,95.33,94.11,94.63,8790000 +11391,SPX,1967-08-16,94.77,95.15,93.93,94.55,8220000 +11392,SPX,1967-08-15,94.64,95.54,94.18,94.77,8710000 +11393,SPX,1967-08-14,95.15,95.4,94.02,94.64,7990000 +11394,SPX,1967-08-11,95.53,95.98,94.62,95.15,8250000 +11395,SPX,1967-08-10,95.78,96.67,95.05,95.53,9040000 +11396,SPX,1967-08-09,95.69,96.47,95.11,95.78,10100000 +11397,SPX,1967-08-08,95.58,96.28,95.04,95.69,8970000 +11398,SPX,1967-08-07,95.83,96.43,95.02,95.58,10160000 +11399,SPX,1967-08-04,95.66,96.54,95.15,95.83,11130000 +11400,SPX,1967-08-03,95.78,96.36,94.42,95.66,13440000 +11401,SPX,1967-08-02,95.37,96.64,95.03,95.78,13510000 +11402,SPX,1967-08-01,94.75,95.84,94.2,95.37,12290000 +11403,SPX,1967-07-31,94.49,95.51,94.01,94.75,10330000 +11404,SPX,1967-07-28,94.35,95.23,93.77,94.49,10900000 +11405,SPX,1967-07-27,94.06,95.19,93.51,94.35,12400000 +11406,SPX,1967-07-26,93.24,94.71,93.12,94.06,11160000 +11407,SPX,1967-07-25,93.73,94.56,93.03,93.24,9890000 +11408,SPX,1967-07-24,94.04,94.68,92.91,93.73,9580000 +11409,SPX,1967-07-21,93.85,94.92,93.24,94.04,11710000 +11410,SPX,1967-07-20,93.65,94.49,93.01,93.85,11160000 +11411,SPX,1967-07-19,93.5,94.4,92.83,93.65,12850000 +11412,SPX,1967-07-18,92.75,94.05,92.3,93.5,12060000 +11413,SPX,1967-07-17,92.74,93.53,92.1,92.75,10390000 +11414,SPX,1967-07-14,92.42,93.35,91.87,92.74,10880000 +11415,SPX,1967-07-13,92.4,93.17,91.82,92.42,10730000 +11416,SPX,1967-07-12,92.48,93.1,91.62,92.4,11240000 +11417,SPX,1967-07-11,92.05,93.16,91.58,92.48,12400000 +11418,SPX,1967-07-10,91.69,92.8,91.11,92.05,12130000 +11419,SPX,1967-07-07,91.32,92.28,90.76,91.69,11540000 +11420,SPX,1967-07-06,91.36,92.03,90.64,91.32,10170000 +11421,SPX,1967-07-05,90.91,91.91,90.56,91.36,9170000 +11422,SPX,1967-07-03,90.64,91.32,90.12,90.91,6040000 +11423,SPX,1967-06-30,90.64,90.64,90.64,90.64,7850000 +11424,SPX,1967-06-29,90.85,90.85,90.85,90.85,9940000 +11425,SPX,1967-06-28,91.31,91.31,91.31,91.31,9310000 +11426,SPX,1967-06-27,91.3,91.3,91.3,91.3,8780000 +11427,SPX,1967-06-26,91.64,91.64,91.64,91.64,9040000 +11428,SPX,1967-06-23,92.0,92.0,92.0,92.0,9130000 +11429,SPX,1967-06-22,91.97,91.97,91.97,91.97,9550000 +11430,SPX,1967-06-21,92.2,92.2,92.2,92.2,9760000 +11431,SPX,1967-06-20,92.48,92.48,92.48,92.48,10350000 +11432,SPX,1967-06-19,92.51,92.51,92.51,92.51,8570000 +11433,SPX,1967-06-16,92.49,93.28,91.98,92.54,10740000 +11434,SPX,1967-06-15,92.4,93.26,91.76,92.49,11240000 +11435,SPX,1967-06-14,92.62,93.21,91.81,92.4,10960000 +11436,SPX,1967-06-13,92.04,93.27,91.65,92.62,11570000 +11437,SPX,1967-06-12,91.56,92.66,91.12,92.04,10230000 +11438,SPX,1967-06-09,91.4,92.26,90.77,91.56,9650000 +11439,SPX,1967-06-08,90.91,91.78,90.24,91.4,8300000 +11440,SPX,1967-06-07,90.23,91.75,89.92,90.91,10170000 +11441,SPX,1967-06-06,88.48,90.59,88.48,90.23,9230000 +11442,SPX,1967-06-05,89.56,89.56,87.19,88.43,11110000 +11443,SPX,1967-06-02,90.23,90.9,89.27,89.79,8070000 +11444,SPX,1967-06-01,89.08,90.76,88.81,90.23,9040000 +11445,SPX,1967-05-31,90.39,90.39,88.71,89.08,8870000 +11446,SPX,1967-05-29,90.98,91.22,89.92,90.49,6590000 +11447,SPX,1967-05-26,91.19,91.7,90.34,90.98,7810000 +11448,SPX,1967-05-25,90.18,91.84,90.04,91.19,8960000 +11449,SPX,1967-05-24,91.23,91.36,89.68,90.18,10290000 +11450,SPX,1967-05-23,91.67,92.07,90.58,91.23,9810000 +11451,SPX,1967-05-22,92.07,92.4,90.83,91.67,9600000 +11452,SPX,1967-05-19,92.53,92.86,91.4,92.07,10560000 +11453,SPX,1967-05-18,92.78,93.3,91.98,92.53,10290000 +11454,SPX,1967-05-17,93.14,93.75,92.34,92.78,9560000 +11455,SPX,1967-05-16,92.71,93.85,92.19,93.14,10700000 +11456,SPX,1967-05-15,93.48,93.75,92.27,92.71,8320000 +11457,SPX,1967-05-12,93.75,94.45,92.94,93.48,10470000 +11458,SPX,1967-05-11,93.35,94.37,92.9,93.75,10320000 +11459,SPX,1967-05-10,93.6,94.04,92.51,93.35,10410000 +11460,SPX,1967-05-09,94.58,95.25,93.28,93.6,10830000 +11461,SPX,1967-05-08,94.44,95.22,93.71,94.58,10330000 +11462,SPX,1967-05-05,94.32,95.14,93.64,94.44,10630000 +11463,SPX,1967-05-04,93.91,94.92,93.41,94.32,12850000 +11464,SPX,1967-05-03,93.67,94.48,92.94,93.91,11550000 +11465,SPX,1967-05-02,93.84,94.42,93.06,93.67,10260000 +11466,SPX,1967-05-01,94.01,94.6,93.08,93.84,9410000 +11467,SPX,1967-04-28,93.81,94.77,93.33,94.01,11200000 +11468,SPX,1967-04-27,93.02,94.25,92.41,93.81,10250000 +11469,SPX,1967-04-26,93.11,93.99,92.44,93.02,10560000 +11470,SPX,1967-04-25,92.62,93.57,92.01,93.11,10420000 +11471,SPX,1967-04-24,92.3,93.45,91.78,92.62,10250000 +11472,SPX,1967-04-21,92.11,92.9,91.48,92.3,10210000 +11473,SPX,1967-04-20,91.94,92.61,91.21,92.11,9690000 +11474,SPX,1967-04-19,91.86,92.73,91.25,91.94,10860000 +11475,SPX,1967-04-18,91.07,92.31,90.7,91.86,10500000 +11476,SPX,1967-04-17,90.43,91.78,90.18,91.07,9070000 +11477,SPX,1967-04-14,89.46,91.08,89.26,90.43,8810000 +11478,SPX,1967-04-13,88.78,89.86,88.49,89.46,7610000 +11479,SPX,1967-04-12,88.88,89.54,88.36,88.78,7750000 +11480,SPX,1967-04-11,88.24,89.34,87.92,88.88,7710000 +11481,SPX,1967-04-10,89.32,89.32,87.86,88.24,8110000 +11482,SPX,1967-04-07,89.94,90.6,88.96,89.36,9090000 +11483,SPX,1967-04-06,89.79,90.74,89.44,89.94,9470000 +11484,SPX,1967-04-05,89.22,90.31,88.92,89.79,8810000 +11485,SPX,1967-04-04,89.24,89.93,88.45,89.22,8750000 +11486,SPX,1967-04-03,90.2,90.37,88.76,89.24,8530000 +11487,SPX,1967-03-31,90.7,91.15,89.75,90.2,8130000 +11488,SPX,1967-03-30,90.73,91.32,90.06,90.7,8340000 +11489,SPX,1967-03-29,90.91,91.45,90.17,90.73,8430000 +11490,SPX,1967-03-28,90.87,91.62,90.23,90.91,8940000 +11491,SPX,1967-03-27,90.94,91.72,90.19,90.87,9260000 +11492,SPX,1967-03-23,90.25,91.51,90.04,90.94,9500000 +11493,SPX,1967-03-22,90.0,90.7,89.17,90.25,8820000 +11494,SPX,1967-03-21,90.2,91.05,89.52,90.0,9820000 +11495,SPX,1967-03-20,90.25,90.87,89.35,90.2,9040000 +11496,SPX,1967-03-17,90.09,90.84,89.39,90.25,10020000 +11497,SPX,1967-03-16,89.19,90.66,89.09,90.09,12170000 +11498,SPX,1967-03-15,88.35,89.6,88.0,89.19,10830000 +11499,SPX,1967-03-14,88.43,89.07,87.58,88.35,10260000 +11500,SPX,1967-03-13,88.89,89.41,87.93,88.43,9910000 +11501,SPX,1967-03-10,88.53,90.37,88.46,88.89,14900000 +11502,SPX,1967-03-09,88.27,89.04,87.7,88.53,10480000 +11503,SPX,1967-03-08,88.16,89.1,87.69,88.27,11070000 +11504,SPX,1967-03-07,88.1,88.74,87.34,88.16,9810000 +11505,SPX,1967-03-06,88.29,89.08,87.46,88.1,10400000 +11506,SPX,1967-03-03,88.16,89.0,87.51,88.29,11100000 +11507,SPX,1967-03-02,87.68,88.85,87.39,88.16,11900000 +11508,SPX,1967-03-01,86.78,88.36,86.67,87.68,11510000 +11509,SPX,1967-02-28,86.46,87.26,85.61,86.78,9970000 +11510,SPX,1967-02-27,87.41,87.61,85.68,86.46,10210000 +11511,SPX,1967-02-24,87.45,88.16,86.76,87.41,9830000 +11512,SPX,1967-02-23,87.34,88.0,86.64,87.45,10010000 +11513,SPX,1967-02-21,87.4,88.01,86.8,87.34,9030000 +11514,SPX,1967-02-20,87.89,88.13,86.65,87.4,8640000 +11515,SPX,1967-02-17,87.86,88.4,87.25,87.89,8530000 +11516,SPX,1967-02-16,88.27,88.8,87.43,87.86,8490000 +11517,SPX,1967-02-15,88.17,89.0,87.62,88.27,10480000 +11518,SPX,1967-02-14,87.58,88.74,87.15,88.17,9760000 +11519,SPX,1967-02-13,87.63,88.19,86.95,87.58,7570000 +11520,SPX,1967-02-10,87.36,88.19,86.79,87.63,8850000 +11521,SPX,1967-02-09,87.72,88.57,86.99,87.36,10970000 +11522,SPX,1967-02-08,86.95,88.25,86.64,87.72,11220000 +11523,SPX,1967-02-07,87.18,87.52,86.48,86.95,6400000 +11524,SPX,1967-02-06,87.36,87.98,86.61,87.18,10680000 +11525,SPX,1967-02-03,86.73,87.97,86.51,87.36,12010000 +11526,SPX,1967-02-02,86.43,87.31,85.87,86.73,10720000 +11527,SPX,1967-02-01,86.61,87.04,85.68,86.43,9580000 +11528,SPX,1967-01-31,86.66,87.46,86.06,86.61,11540000 +11529,SPX,1967-01-30,86.16,87.35,85.84,86.66,10250000 +11530,SPX,1967-01-27,85.81,86.76,85.34,86.16,9690000 +11531,SPX,1967-01-26,85.85,86.66,84.87,85.81,10630000 +11532,SPX,1967-01-25,86.51,87.02,85.47,85.85,10260000 +11533,SPX,1967-01-24,86.39,87.0,85.29,86.51,10430000 +11534,SPX,1967-01-23,86.07,88.17,85.64,86.39,10830000 +11535,SPX,1967-01-20,85.82,86.47,85.07,86.07,9530000 +11536,SPX,1967-01-19,85.79,86.61,85.17,85.82,10230000 +11537,SPX,1967-01-18,85.24,86.36,84.9,85.79,11390000 +11538,SPX,1967-01-17,84.31,85.81,84.03,85.24,11590000 +11539,SPX,1967-01-16,84.53,85.28,83.73,84.31,10280000 +11540,SPX,1967-01-13,83.91,84.9,83.1,84.53,10000000 +11541,SPX,1967-01-12,83.47,84.8,83.11,83.91,12830000 +11542,SPX,1967-01-11,82.81,83.92,81.37,83.47,13230000 +11543,SPX,1967-01-10,82.81,83.54,82.22,82.81,8120000 +11544,SPX,1967-01-09,82.18,83.31,81.78,82.81,9180000 +11545,SPX,1967-01-06,81.6,82.79,81.32,82.18,7830000 +11546,SPX,1967-01-05,80.55,81.93,80.5,81.6,7320000 +11547,SPX,1967-01-04,80.38,81.01,79.43,80.55,6150000 +11548,SPX,1967-01-03,80.33,81.61,79.59,80.38,6100000 +11549,SPX,1966-12-30,80.37,81.14,79.66,80.33,11330000 +11550,SPX,1966-12-29,80.61,81.08,79.84,80.37,7900000 +11551,SPX,1966-12-28,81.0,81.67,80.29,80.61,7160000 +11552,SPX,1966-12-27,81.47,81.84,80.55,81.0,6280000 +11553,SPX,1966-12-23,81.69,82.22,80.97,81.47,7350000 +11554,SPX,1966-12-22,81.38,82.34,81.0,81.69,8560000 +11555,SPX,1966-12-21,80.96,81.91,80.42,81.38,7690000 +11556,SPX,1966-12-20,81.27,81.69,80.31,80.96,6830000 +11557,SPX,1966-12-19,81.58,82.06,80.56,81.27,7340000 +11558,SPX,1966-12-16,81.64,82.21,80.94,81.58,6980000 +11559,SPX,1966-12-15,82.64,82.89,81.2,81.64,7150000 +11560,SPX,1966-12-14,82.73,83.35,81.97,82.64,7470000 +11561,SPX,1966-12-13,83.0,83.88,82.28,82.73,9650000 +11562,SPX,1966-12-12,82.14,83.54,81.94,83.0,9530000 +11563,SPX,1966-12-09,82.05,82.68,81.33,82.14,7650000 +11564,SPX,1966-12-08,81.72,82.72,81.34,82.05,8370000 +11565,SPX,1966-12-07,80.84,82.19,80.59,81.72,8980000 +11566,SPX,1966-12-06,80.24,81.29,79.95,80.84,7670000 +11567,SPX,1966-12-05,80.13,80.81,79.6,80.24,6470000 +11568,SPX,1966-12-02,80.08,81.29,79.49,80.13,6230000 +11569,SPX,1966-12-01,80.45,81.04,79.66,80.08,8480000 +11570,SPX,1966-11-30,80.42,80.9,79.62,80.45,7230000 +11571,SPX,1966-11-29,80.71,81.16,79.94,80.42,7320000 +11572,SPX,1966-11-28,80.85,81.38,79.96,80.71,7630000 +11573,SPX,1966-11-25,80.21,81.37,79.83,80.85,6810000 +11574,SPX,1966-11-23,79.67,80.85,79.39,80.21,7350000 +11575,SPX,1966-11-22,80.09,80.32,78.89,79.67,6430000 +11576,SPX,1966-11-21,81.09,81.09,79.51,80.09,7450000 +11577,SPX,1966-11-18,81.8,82.05,80.79,81.26,6900000 +11578,SPX,1966-11-17,82.37,82.8,81.24,81.8,8900000 +11579,SPX,1966-11-16,81.69,83.01,81.55,82.37,10350000 +11580,SPX,1966-11-15,81.37,82.07,80.82,81.69,7190000 +11581,SPX,1966-11-14,81.94,82.18,80.81,81.37,6540000 +11582,SPX,1966-11-11,81.89,82.36,81.27,81.94,6690000 +11583,SPX,1966-11-10,81.38,82.43,81.0,81.89,8870000 +11584,SPX,1966-11-09,80.73,81.9,80.46,81.38,8390000 +11585,SPX,1966-11-07,80.81,81.48,80.16,80.73,6120000 +11586,SPX,1966-11-04,80.56,81.21,79.64,80.81,6530000 +11587,SPX,1966-11-03,80.88,81.35,79.98,80.56,5860000 +11588,SPX,1966-11-02,80.81,81.68,80.3,80.88,6740000 +11589,SPX,1966-11-01,80.2,81.18,79.79,80.81,6480000 +11590,SPX,1966-10-31,80.24,80.82,79.34,80.2,5860000 +11591,SPX,1966-10-28,80.23,80.91,79.49,80.24,6420000 +11592,SPX,1966-10-27,79.58,80.72,79.28,80.23,6670000 +11593,SPX,1966-10-26,78.9,80.29,78.7,79.58,6760000 +11594,SPX,1966-10-25,78.42,79.22,77.56,78.9,6190000 +11595,SPX,1966-10-24,78.19,79.2,77.73,78.42,5780000 +11596,SPX,1966-10-21,77.84,78.62,77.16,78.19,5690000 +11597,SPX,1966-10-20,78.05,78.96,77.26,77.84,6840000 +11598,SPX,1966-10-19,78.68,79.34,77.54,78.05,6460000 +11599,SPX,1966-10-18,77.47,79.08,77.35,78.68,7180000 +11600,SPX,1966-10-17,76.6,78.41,76.48,77.47,5570000 +11601,SPX,1966-10-14,76.89,77.8,76.01,76.6,5610000 +11602,SPX,1966-10-13,77.04,78.45,76.22,76.89,8680000 +11603,SPX,1966-10-12,74.91,77.26,74.37,77.04,6910000 +11604,SPX,1966-10-11,74.53,76.2,74.22,74.91,8430000 +11605,SPX,1966-10-10,73.2,74.97,72.28,74.53,9630000 +11606,SPX,1966-10-07,74.05,74.67,72.77,73.2,8140000 +11607,SPX,1966-10-06,74.69,75.09,73.47,74.05,8110000 +11608,SPX,1966-10-05,75.1,76.1,74.31,74.69,5880000 +11609,SPX,1966-10-04,74.9,75.76,73.91,75.1,8910000 +11610,SPX,1966-10-03,76.56,76.98,74.71,74.9,6490000 +11611,SPX,1966-09-30,76.31,77.09,75.45,76.56,6170000 +11612,SPX,1966-09-29,77.11,77.28,75.85,76.31,6110000 +11613,SPX,1966-09-28,78.1,78.36,76.7,77.11,5990000 +11614,SPX,1966-09-27,77.86,79.1,77.56,78.1,6300000 +11615,SPX,1966-09-26,77.67,78.34,76.88,77.86,4960000 +11616,SPX,1966-09-23,77.94,78.43,77.15,77.67,4560000 +11617,SPX,1966-09-22,77.71,78.41,76.81,77.94,5760000 +11618,SPX,1966-09-21,79.04,79.15,77.52,77.71,5360000 +11619,SPX,1966-09-20,79.59,79.9,78.57,79.04,4560000 +11620,SPX,1966-09-19,79.99,80.5,79.02,79.59,4920000 +11621,SPX,1966-09-16,80.08,80.81,79.33,79.99,5150000 +11622,SPX,1966-09-15,79.13,80.6,78.87,80.08,6140000 +11623,SPX,1966-09-14,78.32,79.43,77.73,79.13,6250000 +11624,SPX,1966-09-13,77.91,79.16,77.66,78.32,6870000 +11625,SPX,1966-09-12,76.47,78.34,76.47,77.91,6780000 +11626,SPX,1966-09-09,76.05,76.94,75.43,76.29,5280000 +11627,SPX,1966-09-08,76.37,76.95,75.03,76.05,6660000 +11628,SPX,1966-09-07,76.96,77.26,75.77,76.37,5530000 +11629,SPX,1966-09-06,77.42,78.16,76.55,76.96,4350000 +11630,SPX,1966-09-02,77.7,78.2,76.27,77.42,6080000 +11631,SPX,1966-09-01,77.1,78.5,76.66,77.7,6250000 +11632,SPX,1966-08-31,75.98,78.06,75.98,77.1,8690000 +11633,SPX,1966-08-30,74.53,76.46,73.91,75.86,11230000 +11634,SPX,1966-08-29,76.24,76.24,74.18,74.53,10900000 +11635,SPX,1966-08-26,77.85,77.85,76.1,76.41,8190000 +11636,SPX,1966-08-25,79.07,79.79,77.8,78.06,6760000 +11637,SPX,1966-08-24,78.11,79.63,77.92,79.07,7050000 +11638,SPX,1966-08-23,78.24,79.24,77.05,78.11,9830000 +11639,SPX,1966-08-22,79.62,79.88,77.58,78.24,8690000 +11640,SPX,1966-08-19,80.16,80.78,79.24,79.62,7070000 +11641,SPX,1966-08-18,81.18,81.38,79.6,80.16,7000000 +11642,SPX,1966-08-17,81.63,81.9,80.53,81.18,6630000 +11643,SPX,1966-08-16,82.71,82.71,81.26,81.63,6130000 +11644,SPX,1966-08-15,83.17,83.69,82.39,82.74,5680000 +11645,SPX,1966-08-12,83.02,83.88,82.57,83.17,6230000 +11646,SPX,1966-08-11,83.11,83.53,82.34,83.02,5700000 +11647,SPX,1966-08-10,83.49,83.83,82.69,83.11,5290000 +11648,SPX,1966-08-09,83.75,84.36,83.04,83.49,6270000 +11649,SPX,1966-08-08,84.0,84.31,82.97,83.75,4900000 +11650,SPX,1966-08-05,83.93,84.7,83.43,84.0,5500000 +11651,SPX,1966-08-04,83.15,84.54,83.07,83.93,6880000 +11652,SPX,1966-08-03,82.33,83.71,82.3,83.15,6220000 +11653,SPX,1966-08-02,82.31,83.04,81.77,82.33,5710000 +11654,SPX,1966-08-01,83.5,83.5,81.98,82.31,5880000 +11655,SPX,1966-07-29,83.77,84.3,83.1,83.6,5150000 +11656,SPX,1966-07-28,84.1,84.76,83.44,83.77,5680000 +11657,SPX,1966-07-27,83.7,84.83,83.5,84.1,6070000 +11658,SPX,1966-07-26,83.83,84.67,83.05,83.7,7610000 +11659,SPX,1966-07-25,85.41,85.57,83.56,83.83,7050000 +11660,SPX,1966-07-22,85.52,86.11,84.93,85.41,6540000 +11661,SPX,1966-07-21,85.51,86.24,84.77,85.52,6200000 +11662,SPX,1966-07-20,86.33,86.64,85.26,85.51,5470000 +11663,SPX,1966-07-19,86.99,87.17,85.75,86.33,5960000 +11664,SPX,1966-07-18,87.08,87.59,86.42,86.99,5110000 +11665,SPX,1966-07-15,86.82,87.68,86.44,87.08,6090000 +11666,SPX,1966-07-14,86.3,87.34,85.85,86.82,5950000 +11667,SPX,1966-07-13,86.88,87.06,85.83,86.3,5580000 +11668,SPX,1966-07-12,87.45,87.78,86.45,86.88,5180000 +11669,SPX,1966-07-11,87.61,88.19,86.97,87.45,6200000 +11670,SPX,1966-07-08,87.38,88.04,86.85,87.61,6100000 +11671,SPX,1966-07-07,87.06,88.02,86.67,87.38,7200000 +11672,SPX,1966-07-06,85.82,87.38,85.57,87.06,6860000 +11673,SPX,1966-07-05,85.61,86.41,85.09,85.82,4610000 +11674,SPX,1966-07-01,84.74,86.08,84.74,85.61,5200000 +11675,SPX,1966-06-30,84.86,85.37,83.75,84.74,7250000 +11676,SPX,1966-06-29,85.67,85.98,84.52,84.86,6020000 +11677,SPX,1966-06-28,86.08,86.43,85.0,85.67,6280000 +11678,SPX,1966-06-27,86.58,87.31,85.77,86.08,5330000 +11679,SPX,1966-06-24,86.5,87.31,85.68,86.58,7140000 +11680,SPX,1966-06-23,86.85,87.73,86.11,86.5,7930000 +11681,SPX,1966-06-22,86.71,87.38,86.15,86.85,7800000 +11682,SPX,1966-06-21,86.48,87.28,86.07,86.71,6860000 +11683,SPX,1966-06-20,86.51,87.03,85.84,86.48,5940000 +11684,SPX,1966-06-17,86.47,87.11,85.89,86.51,6580000 +11685,SPX,1966-06-16,86.73,87.18,85.88,86.47,6870000 +11686,SPX,1966-06-15,87.07,87.74,86.33,86.73,8520000 +11687,SPX,1966-06-14,86.83,87.57,86.02,87.07,7600000 +11688,SPX,1966-06-13,86.44,87.59,86.2,86.83,7600000 +11689,SPX,1966-06-10,85.5,86.97,85.32,86.44,8240000 +11690,SPX,1966-06-09,84.93,85.98,84.56,85.5,5810000 +11691,SPX,1966-06-08,84.83,85.43,84.31,84.93,4580000 +11692,SPX,1966-06-07,85.42,85.54,84.25,84.83,5040000 +11693,SPX,1966-06-06,86.06,86.28,85.03,85.42,4260000 +11694,SPX,1966-06-03,85.96,86.55,85.43,86.06,4430000 +11695,SPX,1966-06-02,86.1,86.85,85.55,85.96,5080000 +11696,SPX,1966-06-01,86.13,86.65,85.28,86.1,5290000 +11697,SPX,1966-05-31,87.33,87.65,85.8,86.13,5770000 +11698,SPX,1966-05-27,87.07,87.42,86.43,87.33,4790000 +11699,SPX,1966-05-26,87.07,87.88,86.54,87.07,6080000 +11700,SPX,1966-05-25,86.77,87.48,86.05,87.07,5820000 +11701,SPX,1966-05-24,86.2,87.7,86.19,86.77,7210000 +11702,SPX,1966-05-23,85.43,86.91,85.29,86.2,7080000 +11703,SPX,1966-05-20,85.02,85.79,84.21,85.43,6430000 +11704,SPX,1966-05-19,85.12,86.33,84.54,85.02,8640000 +11705,SPX,1966-05-18,83.72,85.64,83.72,85.12,9310000 +11706,SPX,1966-05-17,84.41,85.03,83.18,83.63,9870000 +11707,SPX,1966-05-16,85.47,86.04,83.9,84.41,9260000 +11708,SPX,1966-05-13,86.23,86.31,84.77,85.47,8970000 +11709,SPX,1966-05-12,87.23,87.49,85.72,86.23,8210000 +11710,SPX,1966-05-11,87.08,88.38,86.84,87.23,7470000 +11711,SPX,1966-05-10,86.32,87.88,86.12,87.08,9050000 +11712,SPX,1966-05-09,87.84,87.96,85.92,86.32,9290000 +11713,SPX,1966-05-06,87.93,88.52,86.24,87.84,13110000 +11714,SPX,1966-05-05,89.39,89.77,87.6,87.93,10100000 +11715,SPX,1966-05-04,89.85,90.11,88.54,89.39,9740000 +11716,SPX,1966-05-03,90.9,91.1,89.46,89.85,8020000 +11717,SPX,1966-05-02,91.06,91.75,90.43,90.9,7070000 +11718,SPX,1966-04-29,91.13,91.86,90.57,91.06,7220000 +11719,SPX,1966-04-28,91.76,91.92,90.24,91.13,8310000 +11720,SPX,1966-04-27,91.99,92.49,91.1,91.76,7950000 +11721,SPX,1966-04-26,92.08,92.77,91.47,91.99,7540000 +11722,SPX,1966-04-25,92.27,92.86,91.41,92.08,7270000 +11723,SPX,1966-04-22,92.42,92.87,91.6,92.27,8650000 +11724,SPX,1966-04-21,92.08,93.02,91.78,92.42,9560000 +11725,SPX,1966-04-20,91.57,92.75,91.34,92.08,10530000 +11726,SPX,1966-04-19,91.58,92.31,90.89,91.57,8820000 +11727,SPX,1966-04-18,91.99,92.59,91.09,91.58,9150000 +11728,SPX,1966-04-15,91.87,92.75,91.28,91.99,10270000 +11729,SPX,1966-04-14,91.54,92.8,91.12,91.87,12980000 +11730,SPX,1966-04-13,91.45,92.81,90.73,91.54,10440000 +11731,SPX,1966-04-12,91.79,92.51,90.92,91.45,10500000 +11732,SPX,1966-04-11,91.76,92.6,91.08,91.79,9310000 +11733,SPX,1966-04-07,91.56,92.42,90.99,91.76,9650000 +11734,SPX,1966-04-06,91.31,92.1,90.77,91.56,9040000 +11735,SPX,1966-04-05,90.76,92.04,90.47,91.31,10560000 +11736,SPX,1966-04-04,89.94,91.33,89.92,90.76,9360000 +11737,SPX,1966-04-01,89.23,90.37,88.96,89.94,9050000 +11738,SPX,1966-03-31,88.78,89.7,88.47,89.23,6690000 +11739,SPX,1966-03-30,89.27,89.57,88.31,88.78,7980000 +11740,SPX,1966-03-29,89.62,90.04,88.63,89.27,8300000 +11741,SPX,1966-03-28,89.54,90.41,89.15,89.62,8640000 +11742,SPX,1966-03-25,89.29,90.14,88.96,89.54,7750000 +11743,SPX,1966-03-24,89.13,89.8,88.68,89.29,7880000 +11744,SPX,1966-03-23,89.46,89.8,88.69,89.13,6720000 +11745,SPX,1966-03-22,89.2,90.28,89.01,89.46,8910000 +11746,SPX,1966-03-21,88.53,89.73,88.4,89.2,7230000 +11747,SPX,1966-03-18,88.17,89.23,87.82,88.53,6450000 +11748,SPX,1966-03-17,87.86,88.6,87.45,88.17,5460000 +11749,SPX,1966-03-16,87.35,88.55,87.09,87.86,7330000 +11750,SPX,1966-03-15,87.85,88.2,86.69,87.35,9440000 +11751,SPX,1966-03-14,88.85,88.92,87.56,87.85,7400000 +11752,SPX,1966-03-11,88.96,89.63,88.3,88.85,7000000 +11753,SPX,1966-03-10,88.96,90.14,88.36,88.96,10310000 +11754,SPX,1966-03-09,88.18,89.21,87.96,88.96,7980000 +11755,SPX,1966-03-08,88.04,89.0,87.17,88.18,10120000 +11756,SPX,1966-03-07,89.24,89.39,87.67,88.04,9370000 +11757,SPX,1966-03-04,89.47,90.25,88.72,89.24,9000000 +11758,SPX,1966-03-03,89.15,90.03,88.26,89.47,9900000 +11759,SPX,1966-03-02,90.06,90.65,88.7,89.15,10470000 +11760,SPX,1966-03-01,91.22,91.65,89.76,90.06,11030000 +11761,SPX,1966-02-28,91.14,91.95,90.65,91.22,9910000 +11762,SPX,1966-02-25,90.89,91.88,90.43,91.14,8140000 +11763,SPX,1966-02-24,91.48,91.81,90.45,90.89,7860000 +11764,SPX,1966-02-23,91.87,92.21,90.99,91.48,8080000 +11765,SPX,1966-02-21,92.41,92.83,91.35,91.87,8510000 +11766,SPX,1966-02-18,92.66,93.14,91.8,92.41,8470000 +11767,SPX,1966-02-17,93.16,93.58,92.11,92.66,9330000 +11768,SPX,1966-02-16,93.17,93.74,92.63,93.16,9180000 +11769,SPX,1966-02-15,93.53,94.04,92.67,93.17,8750000 +11770,SPX,1966-02-14,93.81,94.4,93.15,93.53,8360000 +11771,SPX,1966-02-11,93.83,94.52,93.25,93.81,8150000 +11772,SPX,1966-02-10,94.06,94.7,93.32,93.83,9790000 +11773,SPX,1966-02-09,93.55,94.72,93.29,94.06,9760000 +11774,SPX,1966-02-08,93.59,94.29,92.58,93.55,10560000 +11775,SPX,1966-02-07,93.26,94.22,92.85,93.59,8000000 +11776,SPX,1966-02-04,92.65,93.7,92.33,93.26,7560000 +11777,SPX,1966-02-03,92.53,93.67,92.11,92.65,8160000 +11778,SPX,1966-02-02,92.16,92.91,91.32,92.53,8130000 +11779,SPX,1966-02-01,92.88,93.36,91.61,92.16,9090000 +11780,SPX,1966-01-31,93.31,93.77,92.46,92.88,7800000 +11781,SPX,1966-01-28,93.67,94.15,92.84,93.31,9000000 +11782,SPX,1966-01-27,93.7,94.34,93.09,93.67,8970000 +11783,SPX,1966-01-26,93.85,94.53,93.18,93.7,9910000 +11784,SPX,1966-01-25,93.71,94.56,93.24,93.85,9300000 +11785,SPX,1966-01-24,93.47,94.41,93.07,93.71,8780000 +11786,SPX,1966-01-21,93.36,93.97,92.6,93.47,9180000 +11787,SPX,1966-01-20,93.69,94.33,92.87,93.36,8670000 +11788,SPX,1966-01-19,93.95,94.62,93.16,93.69,10230000 +11789,SPX,1966-01-18,93.77,94.64,93.23,93.95,9790000 +11790,SPX,1966-01-17,93.5,94.46,93.1,93.77,9430000 +11791,SPX,1966-01-14,93.36,94.14,92.98,93.5,9210000 +11792,SPX,1966-01-13,93.19,94.0,92.68,93.36,8860000 +11793,SPX,1966-01-12,93.41,93.98,92.8,93.19,8530000 +11794,SPX,1966-01-11,93.33,94.05,92.85,93.41,8910000 +11795,SPX,1966-01-10,93.14,93.94,92.75,93.33,7720000 +11796,SPX,1966-01-07,93.06,93.64,92.47,93.14,7600000 +11797,SPX,1966-01-06,92.85,93.65,92.51,93.06,7880000 +11798,SPX,1966-01-05,92.26,93.33,91.99,92.85,9650000 +11799,SPX,1966-01-04,92.18,93.04,91.68,92.26,7540000 +11800,SPX,1966-01-03,92.43,92.87,91.63,92.18,5950000 +11801,SPX,1965-12-31,92.2,93.05,91.82,92.43,7240000 +11802,SPX,1965-12-30,91.81,92.68,91.52,92.2,7060000 +11803,SPX,1965-12-29,91.53,92.39,91.14,91.81,7610000 +11804,SPX,1965-12-28,91.52,92.13,90.63,91.53,7280000 +11805,SPX,1965-12-27,92.19,92.71,91.28,91.52,5950000 +11806,SPX,1965-12-23,92.29,92.89,91.58,92.19,6870000 +11807,SPX,1965-12-22,92.01,93.07,91.53,92.29,9720000 +11808,SPX,1965-12-21,91.65,92.59,91.24,92.01,8230000 +11809,SPX,1965-12-20,92.08,92.35,91.09,91.65,7350000 +11810,SPX,1965-12-17,92.12,92.76,91.51,92.08,9490000 +11811,SPX,1965-12-16,92.02,92.95,91.53,92.12,9950000 +11812,SPX,1965-12-15,91.88,92.67,91.3,92.02,9560000 +11813,SPX,1965-12-14,91.83,92.59,91.35,91.88,9920000 +11814,SPX,1965-12-13,91.8,92.45,91.27,91.83,8660000 +11815,SPX,1965-12-10,91.56,92.28,91.14,91.8,8740000 +11816,SPX,1965-12-09,91.28,92.06,90.87,91.56,9150000 +11817,SPX,1965-12-08,91.39,92.24,90.84,91.28,10120000 +11818,SPX,1965-12-07,90.59,92.0,90.45,91.39,9340000 +11819,SPX,1965-12-06,91.2,91.2,89.2,90.59,11440000 +11820,SPX,1965-12-03,91.21,91.8,90.53,91.27,8160000 +11821,SPX,1965-12-02,91.5,91.95,90.69,91.21,9070000 +11822,SPX,1965-12-01,91.61,92.26,91.02,91.5,10140000 +11823,SPX,1965-11-30,91.8,92.14,90.81,91.61,8990000 +11824,SPX,1965-11-29,92.03,92.6,91.37,91.8,8760000 +11825,SPX,1965-11-26,91.94,92.65,91.39,92.03,6970000 +11826,SPX,1965-11-24,91.78,92.5,91.14,91.94,7870000 +11827,SPX,1965-11-23,91.64,92.24,91.15,91.78,7150000 +11828,SPX,1965-11-22,92.24,92.48,91.16,91.64,6370000 +11829,SPX,1965-11-19,92.22,92.88,91.73,92.24,6850000 +11830,SPX,1965-11-18,92.6,92.94,91.72,92.22,7040000 +11831,SPX,1965-11-17,92.41,93.28,91.85,92.6,9120000 +11832,SPX,1965-11-16,92.63,93.13,91.9,92.41,8380000 +11833,SPX,1965-11-15,92.55,93.3,92.04,92.63,8310000 +11834,SPX,1965-11-12,92.11,93.07,91.83,92.55,7780000 +11835,SPX,1965-11-11,91.83,92.37,91.31,92.11,5430000 +11836,SPX,1965-11-10,91.93,92.4,91.35,91.83,4860000 +11837,SPX,1965-11-09,92.23,92.65,91.47,91.93,6680000 +11838,SPX,1965-11-08,92.37,92.97,91.63,92.23,7000000 +11839,SPX,1965-11-05,92.46,92.92,91.78,92.37,7310000 +11840,SPX,1965-11-04,92.31,93.07,91.9,92.46,8380000 +11841,SPX,1965-11-03,92.23,92.79,91.62,92.31,7520000 +11842,SPX,1965-11-01,92.42,92.92,91.73,92.23,6340000 +11843,SPX,1965-10-29,92.21,92.94,91.83,92.42,7240000 +11844,SPX,1965-10-28,92.51,92.95,91.6,92.21,7230000 +11845,SPX,1965-10-27,92.2,93.19,91.95,92.51,7670000 +11846,SPX,1965-10-26,91.67,92.63,91.36,92.2,6750000 +11847,SPX,1965-10-25,91.98,92.72,91.34,91.67,7090000 +11848,SPX,1965-10-22,91.94,92.74,91.54,91.98,8960000 +11849,SPX,1965-10-21,91.78,92.51,91.42,91.94,9170000 +11850,SPX,1965-10-20,91.8,92.26,91.12,91.78,8200000 +11851,SPX,1965-10-19,91.68,92.45,91.35,91.8,8620000 +11852,SPX,1965-10-18,91.38,92.28,91.06,91.68,8180000 +11853,SPX,1965-10-15,91.19,92.09,90.76,91.38,7470000 +11854,SPX,1965-10-14,91.34,91.9,90.71,91.19,8580000 +11855,SPX,1965-10-13,91.35,91.81,90.73,91.34,9470000 +11856,SPX,1965-10-12,91.37,91.94,90.83,91.35,9470000 +11857,SPX,1965-10-11,90.85,91.84,90.73,91.37,9600000 +11858,SPX,1965-10-08,90.47,91.31,90.3,90.85,7670000 +11859,SPX,1965-10-07,90.54,91.09,90.09,90.47,6670000 +11860,SPX,1965-10-06,90.63,90.94,89.74,90.54,6010000 +11861,SPX,1965-10-05,90.08,91.02,89.92,90.63,6980000 +11862,SPX,1965-10-04,89.9,90.56,89.47,90.08,5590000 +11863,SPX,1965-10-01,89.96,90.48,89.3,89.9,7470000 +11864,SPX,1965-09-30,90.02,90.71,89.51,89.96,8670000 +11865,SPX,1965-09-29,90.43,91.11,89.56,90.02,10600000 +11866,SPX,1965-09-28,90.65,91.13,89.83,90.43,8750000 +11867,SPX,1965-09-27,90.65,90.65,90.65,90.65,6820000 +11868,SPX,1965-09-24,89.86,90.47,89.13,90.02,7810000 +11869,SPX,1965-09-23,90.22,90.78,89.43,89.86,9990000 +11870,SPX,1965-09-22,89.81,90.67,89.45,90.22,8290000 +11871,SPX,1965-09-21,90.08,90.66,89.43,89.81,7750000 +11872,SPX,1965-09-20,90.05,90.67,89.51,90.08,7040000 +11873,SPX,1965-09-17,90.02,90.47,89.32,90.05,6610000 +11874,SPX,1965-09-16,90.02,90.02,90.02,90.02,7410000 +11875,SPX,1965-09-15,89.03,89.96,88.71,89.52,6220000 +11876,SPX,1965-09-14,89.38,90.01,88.69,89.03,7830000 +11877,SPX,1965-09-13,89.12,89.91,88.77,89.38,7020000 +11878,SPX,1965-09-10,88.89,89.85,88.41,89.12,6650000 +11879,SPX,1965-09-09,88.66,89.46,88.35,88.89,7360000 +11880,SPX,1965-09-08,88.36,89.08,87.93,88.66,6240000 +11881,SPX,1965-09-07,88.06,88.77,87.76,88.36,5750000 +11882,SPX,1965-09-03,87.65,88.41,87.52,88.06,6010000 +11883,SPX,1965-09-02,87.17,87.96,86.98,87.65,6470000 +11884,SPX,1965-09-01,87.17,87.63,86.69,87.17,5890000 +11885,SPX,1965-08-31,87.21,87.79,86.78,87.17,5170000 +11886,SPX,1965-08-30,87.2,87.64,86.76,87.21,4400000 +11887,SPX,1965-08-27,87.14,87.74,86.81,87.2,5570000 +11888,SPX,1965-08-26,86.81,87.52,86.4,87.14,6010000 +11889,SPX,1965-08-25,86.71,87.27,86.33,86.81,6240000 +11890,SPX,1965-08-24,86.56,87.19,86.22,86.71,4740000 +11891,SPX,1965-08-23,86.69,87.1,86.22,86.56,4470000 +11892,SPX,1965-08-20,86.79,87.14,86.21,86.69,4170000 +11893,SPX,1965-08-19,86.99,87.48,86.49,86.79,5000000 +11894,SPX,1965-08-18,87.04,87.57,86.63,86.99,5850000 +11895,SPX,1965-08-17,86.87,87.42,86.48,87.04,4520000 +11896,SPX,1965-08-16,86.77,87.43,86.46,86.87,5270000 +11897,SPX,1965-08-13,86.38,87.14,86.09,86.77,5430000 +11898,SPX,1965-08-12,86.13,86.75,85.85,86.38,5160000 +11899,SPX,1965-08-11,85.87,86.48,85.64,86.13,5030000 +11900,SPX,1965-08-10,85.86,86.31,85.45,85.87,4690000 +11901,SPX,1965-08-09,86.07,86.54,85.52,85.86,4540000 +11902,SPX,1965-08-06,85.79,86.4,85.42,86.07,4200000 +11903,SPX,1965-08-05,85.79,86.28,85.43,85.79,4920000 +11904,SPX,1965-08-04,85.46,86.12,85.22,85.79,4830000 +11905,SPX,1965-08-03,85.42,85.81,84.8,85.46,4640000 +11906,SPX,1965-08-02,85.25,85.87,84.87,85.42,4220000 +11907,SPX,1965-07-30,84.68,85.64,84.64,85.25,5200000 +11908,SPX,1965-07-29,84.03,85.0,83.79,84.68,4690000 +11909,SPX,1965-07-28,83.87,84.52,83.3,84.03,4760000 +11910,SPX,1965-07-27,84.05,84.59,83.58,83.87,4190000 +11911,SPX,1965-07-26,84.07,84.47,83.49,84.05,3790000 +11912,SPX,1965-07-23,83.85,84.52,83.57,84.07,3600000 +11913,SPX,1965-07-22,84.07,84.45,83.53,83.85,3310000 +11914,SPX,1965-07-21,84.55,84.84,83.76,84.07,4350000 +11915,SPX,1965-07-20,85.63,85.85,84.39,84.55,4670000 +11916,SPX,1965-07-19,85.69,86.04,85.21,85.63,3220000 +11917,SPX,1965-07-16,85.72,86.14,85.26,85.69,3520000 +11918,SPX,1965-07-15,85.87,86.47,85.44,85.72,4420000 +11919,SPX,1965-07-14,85.59,86.23,85.18,85.87,4100000 +11920,SPX,1965-07-13,85.69,86.01,85.12,85.59,3260000 +11921,SPX,1965-07-12,85.71,86.08,85.24,85.69,3690000 +11922,SPX,1965-07-09,85.39,86.11,85.11,85.71,4800000 +11923,SPX,1965-07-08,84.67,85.6,84.29,85.39,4380000 +11924,SPX,1965-07-07,84.99,85.14,84.28,84.67,3020000 +11925,SPX,1965-07-06,85.16,85.63,84.57,84.99,3400000 +11926,SPX,1965-07-02,84.48,85.4,84.13,85.16,4260000 +11927,SPX,1965-07-01,84.12,84.64,83.57,84.48,4520000 +11928,SPX,1965-06-30,82.97,84.63,82.97,84.12,6930000 +11929,SPX,1965-06-29,81.6,83.04,80.73,82.41,10450000 +11930,SPX,1965-06-28,83.06,83.34,81.36,81.6,7650000 +11931,SPX,1965-06-25,83.56,83.83,82.6,83.06,5790000 +11932,SPX,1965-06-24,84.67,84.73,83.3,83.56,5840000 +11933,SPX,1965-06-23,85.21,85.59,84.52,84.67,3580000 +11934,SPX,1965-06-22,85.05,85.7,84.76,85.21,3330000 +11935,SPX,1965-06-21,85.34,85.64,84.53,85.05,3280000 +11936,SPX,1965-06-18,85.74,86.1,84.9,85.34,4330000 +11937,SPX,1965-06-17,85.2,86.22,84.98,85.74,5220000 +11938,SPX,1965-06-16,84.58,85.79,84.58,85.2,6290000 +11939,SPX,1965-06-15,84.01,84.86,83.01,84.49,8450000 +11940,SPX,1965-06-14,85.12,85.68,83.64,84.01,5920000 +11941,SPX,1965-06-11,84.73,85.68,84.5,85.12,5350000 +11942,SPX,1965-06-10,85.04,85.82,84.1,84.73,7470000 +11943,SPX,1965-06-09,85.93,86.37,84.75,85.04,7070000 +11944,SPX,1965-06-08,86.88,87.1,85.74,85.93,4660000 +11945,SPX,1965-06-07,87.11,87.45,86.04,86.88,4680000 +11946,SPX,1965-06-04,86.9,87.46,86.36,87.11,4530000 +11947,SPX,1965-06-03,87.09,88.05,86.58,86.9,5720000 +11948,SPX,1965-06-02,87.87,87.87,86.25,87.09,6790000 +11949,SPX,1965-06-01,88.42,88.8,87.88,88.72,4830000 +11950,SPX,1965-05-28,87.84,88.68,87.58,88.42,4270000 +11951,SPX,1965-05-27,88.3,88.36,87.24,87.84,5520000 +11952,SPX,1965-05-26,88.6,89.22,88.04,88.3,5330000 +11953,SPX,1965-05-25,88.09,88.96,87.82,88.6,4950000 +11954,SPX,1965-05-24,88.75,88.89,87.75,88.09,4790000 +11955,SPX,1965-05-21,89.18,89.41,88.4,88.75,4660000 +11956,SPX,1965-05-20,89.67,89.86,88.74,89.18,5750000 +11957,SPX,1965-05-19,89.46,90.15,89.17,89.67,5860000 +11958,SPX,1965-05-18,89.54,89.84,88.87,89.46,5130000 +11959,SPX,1965-05-17,90.1,90.44,89.24,89.54,4980000 +11960,SPX,1965-05-14,90.27,90.66,89.63,90.1,5860000 +11961,SPX,1965-05-13,89.94,90.68,89.68,90.27,6460000 +11962,SPX,1965-05-12,89.55,90.31,89.3,89.94,6310000 +11963,SPX,1965-05-11,89.66,89.98,89.05,89.55,5150000 +11964,SPX,1965-05-10,89.85,90.22,89.22,89.66,5600000 +11965,SPX,1965-05-07,89.92,90.3,89.33,89.85,5820000 +11966,SPX,1965-05-06,89.71,90.57,89.39,89.92,6340000 +11967,SPX,1965-05-05,89.51,90.4,89.14,89.71,6350000 +11968,SPX,1965-05-04,89.23,89.89,88.82,89.51,5720000 +11969,SPX,1965-05-03,89.11,89.68,88.62,89.23,5340000 +11970,SPX,1965-04-30,88.93,89.44,88.5,89.11,5190000 +11971,SPX,1965-04-29,89.0,89.43,88.47,88.93,5510000 +11972,SPX,1965-04-28,89.04,89.48,88.51,89.0,5680000 +11973,SPX,1965-04-27,88.89,89.64,88.71,89.04,6310000 +11974,SPX,1965-04-26,88.88,89.29,88.3,88.89,5410000 +11975,SPX,1965-04-23,88.78,89.41,88.48,88.88,5860000 +11976,SPX,1965-04-22,88.3,89.13,88.12,88.78,5990000 +11977,SPX,1965-04-21,88.46,88.82,87.7,88.3,5590000 +11978,SPX,1965-04-20,88.51,89.07,88.02,88.46,6480000 +11979,SPX,1965-04-19,88.15,88.9,87.9,88.51,5700000 +11980,SPX,1965-04-15,88.24,88.63,87.55,88.15,5830000 +11981,SPX,1965-04-14,88.04,88.65,87.71,88.24,6580000 +11982,SPX,1965-04-13,87.94,88.48,87.54,88.04,6690000 +11983,SPX,1965-04-12,87.56,88.36,87.31,87.94,6040000 +11984,SPX,1965-04-09,87.04,87.87,86.86,87.56,6580000 +11985,SPX,1965-04-08,86.55,87.35,86.34,87.04,5770000 +11986,SPX,1965-04-07,86.5,86.88,86.14,86.55,4430000 +11987,SPX,1965-04-06,86.53,86.91,86.08,86.5,4610000 +11988,SPX,1965-04-05,86.53,87.08,86.14,86.53,4920000 +11989,SPX,1965-04-02,86.32,86.89,86.08,86.53,5060000 +11990,SPX,1965-04-01,86.16,86.73,85.87,86.32,4890000 +11991,SPX,1965-03-31,86.2,86.64,85.83,86.16,4470000 +11992,SPX,1965-03-30,86.03,86.53,85.69,86.2,4270000 +11993,SPX,1965-03-29,86.2,86.66,85.65,86.03,4590000 +11994,SPX,1965-03-26,86.84,87.06,85.96,86.2,5020000 +11995,SPX,1965-03-25,87.09,87.5,86.55,86.84,5460000 +11996,SPX,1965-03-24,86.93,87.55,86.68,87.09,5420000 +11997,SPX,1965-03-23,86.83,87.34,86.45,86.93,4820000 +11998,SPX,1965-03-22,86.84,87.34,86.41,86.83,4920000 +11999,SPX,1965-03-19,86.81,87.37,86.43,86.84,5040000 +12000,SPX,1965-03-18,87.02,87.48,86.5,86.81,4990000 +12001,SPX,1965-03-17,87.13,87.51,86.63,87.02,5120000 +12002,SPX,1965-03-16,87.24,87.61,86.67,87.13,5480000 +12003,SPX,1965-03-15,87.21,87.92,86.82,87.24,6000000 +12004,SPX,1965-03-12,86.9,87.65,86.6,87.21,6370000 +12005,SPX,1965-03-11,86.54,87.29,86.17,86.9,5770000 +12006,SPX,1965-03-10,86.69,87.07,86.2,86.54,5100000 +12007,SPX,1965-03-09,86.83,87.27,86.33,86.69,5210000 +12008,SPX,1965-03-08,86.8,87.28,86.31,86.83,5250000 +12009,SPX,1965-03-05,86.98,87.26,86.0,86.8,6120000 +12010,SPX,1965-03-04,87.26,87.72,86.63,86.98,7300000 +12011,SPX,1965-03-03,87.4,87.83,86.88,87.26,6600000 +12012,SPX,1965-03-02,87.25,87.79,86.84,87.4,5730000 +12013,SPX,1965-03-01,87.43,87.93,86.92,87.25,5780000 +12014,SPX,1965-02-26,87.2,87.84,86.81,87.43,5800000 +12015,SPX,1965-02-25,87.17,87.7,86.7,87.2,6680000 +12016,SPX,1965-02-24,86.64,87.72,86.43,87.17,7160000 +12017,SPX,1965-02-23,86.21,87.01,86.03,86.64,5880000 +12018,SPX,1965-02-19,86.05,86.67,85.71,86.21,5560000 +12019,SPX,1965-02-18,85.77,86.48,85.47,86.05,6060000 +12020,SPX,1965-02-17,85.67,86.25,85.25,85.77,5510000 +12021,SPX,1965-02-16,86.07,86.31,85.33,85.67,5000000 +12022,SPX,1965-02-15,86.17,86.86,85.75,86.07,5760000 +12023,SPX,1965-02-12,85.54,86.48,85.54,86.17,4960000 +12024,SPX,1965-02-11,86.46,86.89,85.4,85.54,5800000 +12025,SPX,1965-02-10,87.24,87.7,86.2,86.46,7210000 +12026,SPX,1965-02-09,86.95,87.64,86.7,87.24,5690000 +12027,SPX,1965-02-08,87.0,87.0,85.95,86.95,6010000 +12028,SPX,1965-02-05,87.57,87.98,86.9,87.29,5690000 +12029,SPX,1965-02-04,87.63,88.06,87.06,87.57,6230000 +12030,SPX,1965-02-03,87.55,88.01,87.07,87.63,6130000 +12031,SPX,1965-02-02,87.58,87.94,87.03,87.55,5460000 +12032,SPX,1965-02-01,87.56,88.01,87.05,87.58,5690000 +12033,SPX,1965-01-29,87.48,88.19,87.18,87.56,6940000 +12034,SPX,1965-01-28,87.23,87.88,86.89,87.48,6730000 +12035,SPX,1965-01-27,86.94,87.67,86.7,87.23,6010000 +12036,SPX,1965-01-26,86.86,87.45,86.51,86.94,5760000 +12037,SPX,1965-01-25,86.74,87.27,86.39,86.86,5370000 +12038,SPX,1965-01-22,86.52,87.15,86.2,86.74,5430000 +12039,SPX,1965-01-21,86.6,86.9,86.02,86.52,4780000 +12040,SPX,1965-01-20,86.63,87.1,86.26,86.6,5550000 +12041,SPX,1965-01-19,86.49,87.09,86.15,86.63,5550000 +12042,SPX,1965-01-18,86.21,87.15,85.99,86.49,5550000 +12043,SPX,1965-01-15,85.84,86.52,85.6,86.21,5340000 +12044,SPX,1965-01-14,85.84,86.38,85.41,85.84,5810000 +12045,SPX,1965-01-13,85.61,86.27,85.35,85.84,6160000 +12046,SPX,1965-01-12,85.4,85.98,85.13,85.61,5400000 +12047,SPX,1965-01-11,85.37,85.81,84.9,85.4,5440000 +12048,SPX,1965-01-08,85.26,85.84,84.91,85.37,5340000 +12049,SPX,1965-01-07,84.89,85.62,84.66,85.26,5080000 +12050,SPX,1965-01-06,84.63,85.38,84.45,84.89,4850000 +12051,SPX,1965-01-05,84.23,85.02,84.02,84.63,4110000 +12052,SPX,1965-01-04,84.75,85.15,83.77,84.23,3930000 +12053,SPX,1964-12-31,84.3,85.18,84.18,84.75,6470000 +12054,SPX,1964-12-30,83.81,84.63,83.63,84.3,5610000 +12055,SPX,1964-12-29,84.07,84.35,83.38,83.81,4450000 +12056,SPX,1964-12-28,84.15,84.58,83.7,84.07,3990000 +12057,SPX,1964-12-24,84.15,84.59,83.74,84.15,3600000 +12058,SPX,1964-12-23,84.33,84.76,83.79,84.15,4470000 +12059,SPX,1964-12-22,84.38,84.88,83.94,84.33,4520000 +12060,SPX,1964-12-21,84.29,84.91,84.11,84.38,4470000 +12061,SPX,1964-12-18,83.9,84.65,83.73,84.29,4630000 +12062,SPX,1964-12-17,83.55,84.24,83.34,83.9,4850000 +12063,SPX,1964-12-16,83.22,83.94,83.0,83.55,4610000 +12064,SPX,1964-12-15,83.45,83.79,82.65,83.22,5340000 +12065,SPX,1964-12-14,83.66,84.17,83.1,83.45,4340000 +12066,SPX,1964-12-11,83.45,84.05,83.09,83.66,4530000 +12067,SPX,1964-12-10,83.46,83.96,82.98,83.45,4790000 +12068,SPX,1964-12-09,84.0,84.24,83.24,83.46,5120000 +12069,SPX,1964-12-08,84.33,84.71,83.69,84.0,4990000 +12070,SPX,1964-12-07,84.35,85.03,84.04,84.33,4770000 +12071,SPX,1964-12-04,84.35,84.35,84.35,84.35,4340000 +12072,SPX,1964-12-03,83.79,84.74,83.71,84.18,4250000 +12073,SPX,1964-12-02,83.55,84.23,83.12,83.79,4930000 +12074,SPX,1964-12-01,84.42,84.56,83.36,83.55,4940000 +12075,SPX,1964-11-30,85.16,85.41,84.1,84.42,4890000 +12076,SPX,1964-11-27,85.44,85.68,84.55,85.16,4070000 +12077,SPX,1964-11-25,85.73,86.18,85.1,85.44,4800000 +12078,SPX,1964-11-24,86.0,86.12,85.15,85.73,5070000 +12079,SPX,1964-11-23,86.28,86.59,85.48,86.0,4860000 +12080,SPX,1964-11-20,86.18,86.8,85.73,86.28,5210000 +12081,SPX,1964-11-19,86.22,86.57,85.6,86.18,5570000 +12082,SPX,1964-11-18,86.03,86.8,85.73,86.22,6560000 +12083,SPX,1964-11-17,85.65,86.55,85.48,86.03,5920000 +12084,SPX,1964-11-16,85.21,85.94,84.88,85.65,4870000 +12085,SPX,1964-11-13,85.19,85.68,84.76,85.21,4860000 +12086,SPX,1964-11-12,85.08,85.63,84.75,85.19,5250000 +12087,SPX,1964-11-11,84.84,85.3,84.49,85.08,3790000 +12088,SPX,1964-11-10,85.19,85.55,84.49,84.84,5020000 +12089,SPX,1964-11-09,85.23,85.72,84.93,85.19,4560000 +12090,SPX,1964-11-06,85.16,85.55,84.65,85.23,4810000 +12091,SPX,1964-11-05,85.14,85.62,84.72,85.16,4380000 +12092,SPX,1964-11-04,85.18,85.9,84.8,85.14,4720000 +12093,SPX,1964-11-02,84.86,85.54,84.51,85.18,4430000 +12094,SPX,1964-10-30,84.73,85.22,84.41,84.86,4120000 +12095,SPX,1964-10-29,84.69,85.15,84.36,84.73,4390000 +12096,SPX,1964-10-28,85.0,85.37,84.43,84.69,4890000 +12097,SPX,1964-10-27,85.0,85.4,84.61,85.0,4470000 +12098,SPX,1964-10-26,85.14,85.7,84.65,85.0,5230000 +12099,SPX,1964-10-23,84.94,85.42,84.57,85.14,3830000 +12100,SPX,1964-10-22,85.1,85.44,84.51,84.94,4670000 +12101,SPX,1964-10-21,85.18,85.64,84.77,85.1,5170000 +12102,SPX,1964-10-20,84.93,85.57,84.56,85.18,5140000 +12103,SPX,1964-10-19,84.83,85.36,84.47,84.93,5010000 +12104,SPX,1964-10-16,84.25,85.1,84.1,84.83,5140000 +12105,SPX,1964-10-15,84.79,84.99,83.65,84.25,6500000 +12106,SPX,1964-10-14,84.96,85.29,84.5,84.79,4530000 +12107,SPX,1964-10-13,85.24,85.57,84.63,84.96,5400000 +12108,SPX,1964-10-12,85.22,85.58,84.88,85.24,4110000 +12109,SPX,1964-10-09,85.04,85.6,84.72,85.22,5290000 +12110,SPX,1964-10-08,84.8,85.4,84.47,85.04,5060000 +12111,SPX,1964-10-07,84.79,85.25,84.42,84.8,5090000 +12112,SPX,1964-10-06,84.74,85.24,84.37,84.79,4820000 +12113,SPX,1964-10-05,84.36,85.25,84.2,84.74,4850000 +12114,SPX,1964-10-02,84.08,84.64,83.71,84.36,4370000 +12115,SPX,1964-10-01,84.18,84.53,83.74,84.08,4470000 +12116,SPX,1964-09-30,84.24,84.66,83.86,84.18,4720000 +12117,SPX,1964-09-29,84.28,84.8,83.84,84.24,5070000 +12118,SPX,1964-09-28,84.21,84.73,83.79,84.28,4810000 +12119,SPX,1964-09-25,84.0,84.62,83.56,84.21,6170000 +12120,SPX,1964-09-24,83.91,84.43,83.45,84.0,5840000 +12121,SPX,1964-09-23,83.89,84.37,83.45,83.91,5920000 +12122,SPX,1964-09-22,83.86,84.44,83.53,83.89,5250000 +12123,SPX,1964-09-21,83.48,84.32,83.41,83.86,5310000 +12124,SPX,1964-09-18,83.79,84.29,83.03,83.48,6160000 +12125,SPX,1964-09-17,83.24,84.18,83.17,83.79,6380000 +12126,SPX,1964-09-16,83.0,83.52,82.57,83.24,4230000 +12127,SPX,1964-09-15,83.22,83.68,82.69,83.0,5690000 +12128,SPX,1964-09-14,83.45,83.89,82.88,83.22,5370000 +12129,SPX,1964-09-11,83.1,83.84,82.79,83.45,5630000 +12130,SPX,1964-09-10,83.05,83.5,82.6,83.1,5470000 +12131,SPX,1964-09-09,82.87,83.51,82.54,83.05,5690000 +12132,SPX,1964-09-08,82.76,83.24,82.46,82.87,4090000 +12133,SPX,1964-09-04,82.56,83.03,82.31,82.76,4210000 +12134,SPX,1964-09-03,82.31,82.83,82.04,82.56,4310000 +12135,SPX,1964-09-02,82.18,82.76,81.95,82.31,4800000 +12136,SPX,1964-09-01,81.83,82.5,81.57,82.18,4650000 +12137,SPX,1964-08-31,81.99,82.48,81.46,81.83,3340000 +12138,SPX,1964-08-28,81.7,82.29,81.54,81.99,3760000 +12139,SPX,1964-08-27,81.32,81.94,81.07,81.7,3560000 +12140,SPX,1964-08-26,81.44,81.74,80.99,81.32,3300000 +12141,SPX,1964-08-25,81.91,82.13,81.2,81.44,3780000 +12142,SPX,1964-08-24,82.07,82.48,81.64,81.91,3790000 +12143,SPX,1964-08-21,81.94,82.43,81.64,82.07,3620000 +12144,SPX,1964-08-20,82.32,82.57,81.6,81.94,3840000 +12145,SPX,1964-08-19,82.4,82.8,81.99,82.32,4160000 +12146,SPX,1964-08-18,82.36,82.79,82.01,82.4,4180000 +12147,SPX,1964-08-17,82.35,82.85,82.02,82.36,3780000 +12148,SPX,1964-08-14,82.41,82.83,82.03,82.35,4080000 +12149,SPX,1964-08-13,82.17,82.87,81.98,82.41,4600000 +12150,SPX,1964-08-12,81.76,82.53,81.6,82.17,4140000 +12151,SPX,1964-08-11,81.78,82.25,81.45,81.76,3450000 +12152,SPX,1964-08-10,81.86,82.23,81.43,81.78,3050000 +12153,SPX,1964-08-07,81.34,82.2,81.19,81.86,3190000 +12154,SPX,1964-08-06,82.09,82.45,81.2,81.34,3940000 +12155,SPX,1964-08-05,81.96,82.41,80.8,82.09,6160000 +12156,SPX,1964-08-04,83.0,83.02,81.68,81.96,4780000 +12157,SPX,1964-08-03,83.18,83.49,82.65,83.0,3780000 +12158,SPX,1964-07-31,83.09,83.57,82.72,83.18,4220000 +12159,SPX,1964-07-30,82.92,83.5,82.63,83.09,4530000 +12160,SPX,1964-07-29,82.85,83.3,82.47,82.92,4050000 +12161,SPX,1964-07-28,83.08,83.3,82.4,82.85,3860000 +12162,SPX,1964-07-27,83.46,83.82,82.82,83.08,4090000 +12163,SPX,1964-07-24,83.48,83.92,83.07,83.46,4210000 +12164,SPX,1964-07-23,83.52,83.91,83.06,83.48,4560000 +12165,SPX,1964-07-22,83.54,83.95,82.96,83.52,4570000 +12166,SPX,1964-07-21,83.74,83.99,83.06,83.54,4570000 +12167,SPX,1964-07-20,84.01,84.33,83.44,83.74,4390000 +12168,SPX,1964-07-17,83.64,84.33,83.37,84.01,4640000 +12169,SPX,1964-07-16,83.34,83.98,83.06,83.64,4640000 +12170,SPX,1964-07-15,83.06,83.67,82.72,83.34,4610000 +12171,SPX,1964-07-14,83.31,83.71,82.72,83.06,4760000 +12172,SPX,1964-07-13,83.36,83.86,82.92,83.31,4800000 +12173,SPX,1964-07-10,83.22,83.99,82.87,83.36,5420000 +12174,SPX,1964-07-09,83.12,83.64,82.74,83.22,5040000 +12175,SPX,1964-07-08,83.12,83.56,82.58,83.12,4760000 +12176,SPX,1964-07-07,82.98,83.53,82.6,83.12,5240000 +12177,SPX,1964-07-06,82.6,83.38,82.37,82.98,5080000 +12178,SPX,1964-07-02,82.27,82.98,82.09,82.6,5230000 +12179,SPX,1964-07-01,81.69,82.51,81.46,82.27,5320000 +12180,SPX,1964-06-30,81.64,82.07,81.19,81.69,4360000 +12181,SPX,1964-06-29,81.46,82.1,81.1,81.64,4380000 +12182,SPX,1964-06-26,81.21,81.78,80.86,81.46,4440000 +12183,SPX,1964-06-25,81.06,81.73,80.75,81.21,5010000 +12184,SPX,1964-06-24,80.77,81.45,80.41,81.06,4840000 +12185,SPX,1964-06-23,81.11,81.43,80.5,80.77,4060000 +12186,SPX,1964-06-22,80.89,81.54,80.66,81.11,4540000 +12187,SPX,1964-06-19,80.79,81.23,80.39,80.89,4050000 +12188,SPX,1964-06-18,80.81,81.34,80.43,80.79,4730000 +12189,SPX,1964-06-17,80.4,81.13,80.22,80.81,5340000 +12190,SPX,1964-06-16,79.97,80.72,79.85,80.4,4590000 +12191,SPX,1964-06-15,79.6,80.33,79.39,79.97,4110000 +12192,SPX,1964-06-12,79.73,80.05,79.19,79.6,3840000 +12193,SPX,1964-06-11,79.44,80.13,79.24,79.73,3620000 +12194,SPX,1964-06-10,79.14,79.84,79.02,79.44,4170000 +12195,SPX,1964-06-09,78.64,79.39,78.15,79.14,4470000 +12196,SPX,1964-06-08,79.02,79.44,78.44,78.64,4010000 +12197,SPX,1964-06-05,78.67,79.45,78.5,79.02,4240000 +12198,SPX,1964-06-04,79.49,79.75,78.44,78.67,4880000 +12199,SPX,1964-06-03,79.7,80.12,79.27,79.49,3990000 +12200,SPX,1964-06-02,80.11,80.6,79.5,79.7,4180000 +12201,SPX,1964-06-01,80.37,80.83,79.83,80.11,4300000 +12202,SPX,1964-05-28,80.26,80.75,79.88,80.37,4560000 +12203,SPX,1964-05-27,80.39,80.72,79.78,80.26,4450000 +12204,SPX,1964-05-26,80.56,80.94,80.12,80.39,4290000 +12205,SPX,1964-05-25,80.73,81.16,80.21,80.56,3990000 +12206,SPX,1964-05-22,80.94,81.15,80.36,80.73,4640000 +12207,SPX,1964-05-21,80.66,81.49,80.36,80.94,5350000 +12208,SPX,1964-05-20,80.3,81.02,80.09,80.66,4790000 +12209,SPX,1964-05-19,80.72,81.04,79.96,80.3,4360000 +12210,SPX,1964-05-18,81.1,81.47,80.42,80.72,4590000 +12211,SPX,1964-05-15,80.86,81.45,80.49,81.1,5070000 +12212,SPX,1964-05-14,80.97,81.28,80.37,80.86,4720000 +12213,SPX,1964-05-13,81.16,81.65,80.66,80.97,5890000 +12214,SPX,1964-05-12,80.9,81.81,80.66,81.16,5200000 +12215,SPX,1964-05-11,81.0,81.51,80.58,80.9,4490000 +12216,SPX,1964-05-08,81.0,81.0,81.0,81.0,4910000 +12217,SPX,1964-05-07,81.06,81.72,80.67,81.15,5600000 +12218,SPX,1964-05-06,80.88,81.57,80.53,81.06,5560000 +12219,SPX,1964-05-05,80.47,81.2,79.99,80.88,5340000 +12220,SPX,1964-05-04,80.17,81.01,79.87,80.47,5360000 +12221,SPX,1964-05-01,79.46,80.47,79.46,80.17,5990000 +12222,SPX,1964-04-30,79.7,80.08,79.08,79.46,5690000 +12223,SPX,1964-04-29,79.9,80.6,79.29,79.7,6200000 +12224,SPX,1964-04-28,79.35,80.26,79.14,79.9,4790000 +12225,SPX,1964-04-27,79.75,80.01,78.9,79.35,5070000 +12226,SPX,1964-04-24,80.38,80.62,79.45,79.75,5610000 +12227,SPX,1964-04-23,80.49,81.2,80.09,80.38,6690000 +12228,SPX,1964-04-22,80.54,80.92,80.06,80.49,5390000 +12229,SPX,1964-04-21,80.5,80.98,80.05,80.54,5750000 +12230,SPX,1964-04-20,80.55,81.04,80.11,80.5,5560000 +12231,SPX,1964-04-17,80.2,80.98,79.99,80.55,6030000 +12232,SPX,1964-04-16,80.09,80.62,79.73,80.2,5240000 +12233,SPX,1964-04-15,79.99,80.5,79.63,80.09,5270000 +12234,SPX,1964-04-14,79.77,80.37,79.46,79.99,5120000 +12235,SPX,1964-04-13,79.85,80.3,79.42,79.77,5330000 +12236,SPX,1964-04-10,79.7,80.26,79.43,79.85,4990000 +12237,SPX,1964-04-09,79.75,80.23,79.36,79.7,5300000 +12238,SPX,1964-04-08,79.74,80.17,79.26,79.75,5380000 +12239,SPX,1964-04-07,80.02,80.44,79.41,79.74,5900000 +12240,SPX,1964-04-06,79.94,80.45,79.55,80.02,5840000 +12241,SPX,1964-04-03,79.7,80.37,79.45,79.94,5990000 +12242,SPX,1964-04-02,79.24,80.09,79.13,79.7,6840000 +12243,SPX,1964-04-01,78.98,79.58,78.67,79.24,5510000 +12244,SPX,1964-03-31,79.14,79.51,78.57,78.98,5270000 +12245,SPX,1964-03-30,79.19,79.67,78.75,79.14,6060000 +12246,SPX,1964-03-26,78.98,79.58,78.67,79.19,5760000 +12247,SPX,1964-03-25,78.79,79.33,78.17,78.98,5420000 +12248,SPX,1964-03-24,78.93,79.34,78.51,78.79,5210000 +12249,SPX,1964-03-23,78.92,79.33,78.45,78.93,4940000 +12250,SPX,1964-03-20,79.3,79.35,78.92,78.92,5020000 +12251,SPX,1964-03-19,79.38,79.85,78.94,79.3,5670000 +12252,SPX,1964-03-18,79.32,79.89,78.9,79.38,5890000 +12253,SPX,1964-03-17,79.14,79.65,78.77,79.32,5480000 +12254,SPX,1964-03-16,79.14,79.6,78.72,79.14,5140000 +12255,SPX,1964-03-13,79.08,79.59,78.74,79.14,5660000 +12256,SPX,1964-03-12,78.95,79.41,78.55,79.08,5290000 +12257,SPX,1964-03-11,78.59,79.42,78.45,78.95,6180000 +12258,SPX,1964-03-10,78.33,78.9,77.95,78.59,5500000 +12259,SPX,1964-03-09,78.31,78.88,77.95,78.33,5510000 +12260,SPX,1964-03-06,78.06,78.6,77.85,78.31,4790000 +12261,SPX,1964-03-05,78.07,78.44,77.58,78.06,4680000 +12262,SPX,1964-03-04,78.22,78.7,77.7,78.07,5250000 +12263,SPX,1964-03-03,77.97,78.66,77.69,78.22,5350000 +12264,SPX,1964-03-02,77.8,78.38,77.5,77.97,5690000 +12265,SPX,1964-02-28,77.62,78.06,77.2,77.8,4980000 +12266,SPX,1964-02-27,77.87,78.29,77.38,77.62,5420000 +12267,SPX,1964-02-26,77.68,78.13,77.33,77.87,5350000 +12268,SPX,1964-02-25,77.68,78.31,77.19,77.68,5010000 +12269,SPX,1964-02-24,77.62,78.16,77.27,77.68,5630000 +12270,SPX,1964-02-20,77.55,77.99,77.16,77.62,4690000 +12271,SPX,1964-02-19,77.47,77.98,77.13,77.55,4280000 +12272,SPX,1964-02-18,77.46,77.9,77.0,77.47,4660000 +12273,SPX,1964-02-17,77.48,77.93,77.04,77.46,4780000 +12274,SPX,1964-02-14,77.52,77.82,77.02,77.48,4360000 +12275,SPX,1964-02-13,77.57,77.93,77.1,77.52,4820000 +12276,SPX,1964-02-12,77.33,77.88,77.14,77.57,4650000 +12277,SPX,1964-02-11,77.05,77.65,76.81,77.33,4040000 +12278,SPX,1964-02-10,77.18,77.77,76.83,77.05,4150000 +12279,SPX,1964-02-07,76.93,77.51,76.66,77.18,4710000 +12280,SPX,1964-02-06,76.75,77.26,76.47,76.93,4110000 +12281,SPX,1964-02-05,76.88,77.28,76.36,76.75,4010000 +12282,SPX,1964-02-04,76.97,77.31,76.46,76.88,4320000 +12283,SPX,1964-02-03,77.04,77.55,76.53,76.97,4140000 +12284,SPX,1964-01-31,76.7,77.37,76.39,77.04,4000000 +12285,SPX,1964-01-30,76.63,77.2,76.26,76.7,4230000 +12286,SPX,1964-01-29,77.1,77.36,76.33,76.63,4450000 +12287,SPX,1964-01-28,77.08,77.56,76.63,77.1,4720000 +12288,SPX,1964-01-27,77.11,77.78,76.64,77.08,5240000 +12289,SPX,1964-01-24,77.09,77.56,76.58,77.11,5080000 +12290,SPX,1964-01-23,77.03,77.62,76.67,77.09,5380000 +12291,SPX,1964-01-22,76.62,77.62,76.45,77.03,5430000 +12292,SPX,1964-01-21,76.41,76.99,75.87,76.62,4800000 +12293,SPX,1964-01-20,76.56,77.19,76.02,76.41,5570000 +12294,SPX,1964-01-17,76.55,77.09,76.02,76.56,5600000 +12295,SPX,1964-01-16,76.64,77.21,76.05,76.55,6200000 +12296,SPX,1964-01-15,76.36,77.06,75.96,76.64,6750000 +12297,SPX,1964-01-14,76.22,76.85,75.88,76.36,6500000 +12298,SPX,1964-01-13,76.24,76.71,75.78,76.22,5440000 +12299,SPX,1964-01-10,76.28,76.67,75.74,76.24,5260000 +12300,SPX,1964-01-09,76.0,76.64,75.6,76.28,5180000 +12301,SPX,1964-01-08,75.69,76.35,75.39,76.0,5380000 +12302,SPX,1964-01-07,75.67,76.24,75.25,75.69,5700000 +12303,SPX,1964-01-06,75.5,76.12,75.18,75.67,5480000 +12304,SPX,1964-01-03,75.43,76.04,75.09,75.5,5550000 +12305,SPX,1964-01-02,75.02,75.79,74.82,75.43,4680000 +12306,SPX,1963-12-31,74.56,75.36,74.4,75.02,6730000 +12307,SPX,1963-12-30,74.44,74.94,74.13,74.56,4930000 +12308,SPX,1963-12-27,74.32,74.91,74.09,74.44,4360000 +12309,SPX,1963-12-26,73.97,74.63,73.74,74.32,3700000 +12310,SPX,1963-12-24,73.81,74.48,73.44,73.97,3970000 +12311,SPX,1963-12-23,74.28,74.45,73.49,73.81,4540000 +12312,SPX,1963-12-20,74.4,74.75,73.85,74.28,4600000 +12313,SPX,1963-12-19,74.63,74.92,74.08,74.4,4410000 +12314,SPX,1963-12-18,74.74,75.21,74.25,74.63,6000000 +12315,SPX,1963-12-17,74.3,75.08,74.07,74.74,5140000 +12316,SPX,1963-12-16,74.06,74.66,73.78,74.3,4280000 +12317,SPX,1963-12-13,73.91,74.39,73.68,74.06,4290000 +12318,SPX,1963-12-12,73.9,74.31,73.58,73.91,4220000 +12319,SPX,1963-12-11,73.99,74.37,73.58,73.9,4400000 +12320,SPX,1963-12-10,73.96,74.48,73.4,73.99,4560000 +12321,SPX,1963-12-09,74.0,74.41,73.56,73.96,4430000 +12322,SPX,1963-12-06,74.28,74.63,73.62,74.0,4830000 +12323,SPX,1963-12-05,73.8,74.57,73.45,74.28,5190000 +12324,SPX,1963-12-04,73.62,74.18,73.21,73.8,4790000 +12325,SPX,1963-12-03,73.66,74.01,73.14,73.62,4520000 +12326,SPX,1963-12-02,73.23,74.08,73.02,73.66,4770000 +12327,SPX,1963-11-29,72.25,73.47,72.05,73.23,4810000 +12328,SPX,1963-11-27,72.38,72.78,71.76,72.25,5210000 +12329,SPX,1963-11-26,71.4,72.74,71.4,72.38,9320000 +12330,SPX,1963-11-22,71.62,72.17,69.48,69.61,6630000 +12331,SPX,1963-11-21,72.56,72.86,71.4,71.62,5670000 +12332,SPX,1963-11-20,71.9,73.14,71.49,72.56,5330000 +12333,SPX,1963-11-19,71.83,72.61,71.42,71.9,4430000 +12334,SPX,1963-11-18,72.35,72.52,71.42,71.83,4730000 +12335,SPX,1963-11-15,72.95,73.2,72.09,72.35,4790000 +12336,SPX,1963-11-14,73.29,73.53,72.63,72.95,4610000 +12337,SPX,1963-11-13,73.23,73.67,72.89,73.29,4710000 +12338,SPX,1963-11-12,73.23,73.23,73.23,73.23,4610000 +12339,SPX,1963-11-11,73.52,73.52,73.52,73.52,3970000 +12340,SPX,1963-11-08,73.06,73.66,72.8,73.36,4570000 +12341,SPX,1963-11-07,72.81,73.48,72.58,73.06,4320000 +12342,SPX,1963-11-06,73.45,73.47,72.33,72.81,5600000 +12343,SPX,1963-11-04,73.83,74.27,73.09,73.45,5440000 +12344,SPX,1963-11-01,74.01,74.44,73.47,73.83,5240000 +12345,SPX,1963-10-31,73.8,74.35,73.25,74.01,5030000 +12346,SPX,1963-10-30,74.46,74.59,73.43,73.8,5170000 +12347,SPX,1963-10-29,74.48,75.18,73.97,74.46,6100000 +12348,SPX,1963-10-28,74.01,75.15,73.75,74.48,7150000 +12349,SPX,1963-10-25,73.28,74.41,73.06,74.01,6390000 +12350,SPX,1963-10-24,73.0,73.73,72.74,73.28,6280000 +12351,SPX,1963-10-23,72.96,73.55,72.59,73.0,5830000 +12352,SPX,1963-10-22,73.38,73.55,72.48,72.96,6420000 +12353,SPX,1963-10-21,73.32,73.87,73.03,73.38,5450000 +12354,SPX,1963-10-18,73.26,73.74,72.85,73.32,5830000 +12355,SPX,1963-10-17,72.97,73.77,72.84,73.26,6790000 +12356,SPX,1963-10-16,72.4,73.2,72.08,72.97,5570000 +12357,SPX,1963-10-15,72.3,72.79,71.99,72.4,4550000 +12358,SPX,1963-10-14,72.27,72.43,71.85,72.3,4270000 +12359,SPX,1963-10-11,72.2,72.71,71.87,72.27,4740000 +12360,SPX,1963-10-10,71.87,72.52,71.6,72.2,4470000 +12361,SPX,1963-10-09,71.98,71.98,71.6,71.87,5520000 +12362,SPX,1963-10-08,72.7,73.14,72.24,72.6,4920000 +12363,SPX,1963-10-07,72.85,73.27,72.39,72.7,4050000 +12364,SPX,1963-10-04,72.83,73.19,72.46,72.85,5120000 +12365,SPX,1963-10-03,72.3,73.1,72.1,72.83,4510000 +12366,SPX,1963-10-02,72.22,72.67,71.92,72.3,3780000 +12367,SPX,1963-10-01,71.7,72.65,71.57,72.22,4420000 +12368,SPX,1963-09-30,72.13,72.37,71.28,71.7,3730000 +12369,SPX,1963-09-27,72.27,72.6,71.6,72.13,4350000 +12370,SPX,1963-09-26,72.89,73.07,72.01,72.27,5100000 +12371,SPX,1963-09-25,73.3,73.87,72.58,72.89,6340000 +12372,SPX,1963-09-24,72.96,73.67,72.59,73.3,5520000 +12373,SPX,1963-09-23,73.3,73.53,72.62,72.96,5140000 +12374,SPX,1963-09-20,73.22,73.71,72.92,73.3,5310000 +12375,SPX,1963-09-19,72.8,73.47,72.61,73.22,4080000 +12376,SPX,1963-09-18,73.12,73.44,72.51,72.8,5070000 +12377,SPX,1963-09-17,73.07,73.64,72.79,73.12,4950000 +12378,SPX,1963-09-16,73.17,73.63,72.8,73.07,4740000 +12379,SPX,1963-09-13,73.15,73.59,72.82,73.17,5230000 +12380,SPX,1963-09-12,73.2,73.6,72.72,73.15,5560000 +12381,SPX,1963-09-11,72.99,73.79,72.83,73.2,6670000 +12382,SPX,1963-09-10,72.58,73.27,72.25,72.99,5310000 +12383,SPX,1963-09-09,72.84,73.23,72.26,72.58,5020000 +12384,SPX,1963-09-06,73.0,73.51,72.51,72.84,7160000 +12385,SPX,1963-09-05,72.64,73.19,72.15,73.0,5700000 +12386,SPX,1963-09-04,72.66,73.18,72.32,72.64,6070000 +12387,SPX,1963-09-03,72.5,73.09,72.3,72.66,5570000 +12388,SPX,1963-08-30,72.16,72.71,71.88,72.5,4560000 +12389,SPX,1963-08-29,72.04,72.56,71.83,72.16,5110000 +12390,SPX,1963-08-28,71.52,72.39,71.49,72.04,5120000 +12391,SPX,1963-08-27,71.91,72.04,71.27,71.52,4080000 +12392,SPX,1963-08-26,71.76,72.3,71.57,71.91,4700000 +12393,SPX,1963-08-23,71.54,72.14,71.33,71.76,4880000 +12394,SPX,1963-08-22,71.29,71.81,70.95,71.54,4540000 +12395,SPX,1963-08-21,71.38,71.73,71.0,71.29,3820000 +12396,SPX,1963-08-20,71.44,71.91,71.03,71.38,3660000 +12397,SPX,1963-08-19,71.49,71.92,71.15,71.44,3650000 +12398,SPX,1963-08-16,71.38,71.95,71.05,71.49,4130000 +12399,SPX,1963-08-15,71.07,71.71,70.81,71.38,4980000 +12400,SPX,1963-08-14,70.79,71.32,70.39,71.07,4420000 +12401,SPX,1963-08-13,70.59,71.09,70.32,70.79,4450000 +12402,SPX,1963-08-12,70.48,71.0,70.19,70.59,4770000 +12403,SPX,1963-08-09,70.02,70.65,69.83,70.48,4050000 +12404,SPX,1963-08-08,69.96,70.31,69.58,70.02,3460000 +12405,SPX,1963-08-07,70.17,70.53,69.69,69.96,3790000 +12406,SPX,1963-08-06,69.71,70.4,69.57,70.17,3760000 +12407,SPX,1963-08-05,69.3,69.97,69.2,69.71,3370000 +12408,SPX,1963-08-02,69.07,69.56,68.86,69.3,2940000 +12409,SPX,1963-08-01,69.13,69.47,68.64,69.07,3410000 +12410,SPX,1963-07-31,69.24,69.83,68.91,69.13,3960000 +12411,SPX,1963-07-30,68.67,69.45,68.58,69.24,3550000 +12412,SPX,1963-07-29,68.54,68.96,68.32,68.67,2840000 +12413,SPX,1963-07-26,68.26,68.76,68.03,68.54,2510000 +12414,SPX,1963-07-25,68.28,68.92,68.02,68.26,3710000 +12415,SPX,1963-07-24,67.91,68.54,67.76,68.28,2810000 +12416,SPX,1963-07-23,67.9,68.57,67.65,67.91,3500000 +12417,SPX,1963-07-22,68.35,68.6,67.54,67.9,3700000 +12418,SPX,1963-07-19,68.49,68.7,67.9,68.35,3340000 +12419,SPX,1963-07-18,68.93,69.27,68.34,68.49,3710000 +12420,SPX,1963-07-17,69.14,69.53,68.68,68.93,3940000 +12421,SPX,1963-07-16,69.2,69.51,68.85,69.14,3000000 +12422,SPX,1963-07-15,69.64,69.73,68.97,69.2,3290000 +12423,SPX,1963-07-12,69.76,70.13,69.36,69.64,3660000 +12424,SPX,1963-07-11,69.89,70.3,69.52,69.76,4100000 +12425,SPX,1963-07-10,70.04,70.31,69.56,69.89,3730000 +12426,SPX,1963-07-09,69.74,70.39,69.55,70.04,3830000 +12427,SPX,1963-07-08,70.22,70.35,69.47,69.74,3290000 +12428,SPX,1963-07-05,69.94,70.48,69.78,70.22,2910000 +12429,SPX,1963-07-03,69.46,70.28,69.42,69.94,4030000 +12430,SPX,1963-07-02,68.86,69.72,68.74,69.46,3540000 +12431,SPX,1963-07-01,69.37,69.53,68.58,68.86,3360000 +12432,SPX,1963-06-28,69.07,69.68,68.93,69.37,3020000 +12433,SPX,1963-06-27,69.41,69.81,68.78,69.07,4540000 +12434,SPX,1963-06-26,70.04,70.1,69.17,69.41,4500000 +12435,SPX,1963-06-25,70.2,70.51,69.75,70.04,4120000 +12436,SPX,1963-06-24,70.25,70.67,69.84,70.2,3700000 +12437,SPX,1963-06-21,70.01,70.57,69.79,70.25,4190000 +12438,SPX,1963-06-20,70.09,70.36,69.31,70.01,4970000 +12439,SPX,1963-06-19,70.02,70.47,69.75,70.09,3970000 +12440,SPX,1963-06-18,69.95,70.43,69.63,70.02,3910000 +12441,SPX,1963-06-17,69.95,69.95,69.95,69.95,3510000 +12442,SPX,1963-06-14,70.23,70.6,69.87,70.25,3840000 +12443,SPX,1963-06-13,70.41,70.85,69.98,70.23,4690000 +12444,SPX,1963-06-12,70.03,70.81,69.91,70.41,5210000 +12445,SPX,1963-06-11,69.94,70.41,69.58,70.03,4390000 +12446,SPX,1963-06-10,70.41,70.51,69.57,69.94,4690000 +12447,SPX,1963-06-07,70.58,70.98,70.1,70.41,5110000 +12448,SPX,1963-06-06,70.53,70.95,70.11,70.58,4990000 +12449,SPX,1963-06-05,70.7,71.17,70.17,70.53,5860000 +12450,SPX,1963-06-04,70.69,71.08,70.2,70.7,5970000 +12451,SPX,1963-06-03,70.8,71.24,70.39,70.69,5400000 +12452,SPX,1963-05-31,70.33,71.14,70.27,70.8,4680000 +12453,SPX,1963-05-29,70.01,70.65,69.86,70.33,4320000 +12454,SPX,1963-05-28,69.87,70.41,69.55,70.01,3860000 +12455,SPX,1963-05-27,70.02,70.27,69.48,69.87,3760000 +12456,SPX,1963-05-24,70.1,70.44,69.66,70.02,4320000 +12457,SPX,1963-05-23,70.14,70.53,69.79,70.1,4400000 +12458,SPX,1963-05-22,70.14,70.68,69.82,70.14,5560000 +12459,SPX,1963-05-21,69.96,70.51,69.62,70.14,5570000 +12460,SPX,1963-05-20,70.29,70.48,69.59,69.96,4710000 +12461,SPX,1963-05-17,70.25,70.63,69.83,70.29,4410000 +12462,SPX,1963-05-16,70.43,70.81,69.91,70.25,5640000 +12463,SPX,1963-05-15,70.21,70.77,69.87,70.43,5650000 +12464,SPX,1963-05-14,70.48,70.73,69.92,70.21,4740000 +12465,SPX,1963-05-13,70.52,70.89,70.11,70.48,4920000 +12466,SPX,1963-05-10,70.35,70.81,69.99,70.52,5260000 +12467,SPX,1963-05-09,70.01,70.74,69.86,70.35,5600000 +12468,SPX,1963-05-08,69.44,70.24,69.23,70.01,5140000 +12469,SPX,1963-05-07,69.53,69.92,69.03,69.44,4140000 +12470,SPX,1963-05-06,70.03,70.31,69.32,69.53,4090000 +12471,SPX,1963-05-03,70.17,70.51,69.78,70.03,4760000 +12472,SPX,1963-05-02,69.97,70.5,69.75,70.17,4480000 +12473,SPX,1963-05-01,69.8,70.43,69.61,69.97,5060000 +12474,SPX,1963-04-30,69.65,70.18,69.26,69.8,4680000 +12475,SPX,1963-04-29,69.7,70.04,69.26,69.65,3980000 +12476,SPX,1963-04-26,69.76,70.11,69.23,69.7,4490000 +12477,SPX,1963-04-25,69.72,70.08,69.25,69.76,5070000 +12478,SPX,1963-04-24,69.53,70.12,69.34,69.72,5910000 +12479,SPX,1963-04-23,69.3,69.83,68.95,69.53,5220000 +12480,SPX,1963-04-22,69.23,69.82,69.01,69.3,5180000 +12481,SPX,1963-04-19,68.89,69.46,68.6,69.23,4660000 +12482,SPX,1963-04-18,68.92,69.34,68.56,68.89,4770000 +12483,SPX,1963-04-17,69.14,69.37,68.47,68.92,5220000 +12484,SPX,1963-04-16,69.09,69.61,68.66,69.14,5570000 +12485,SPX,1963-04-15,68.77,69.56,68.58,69.09,5930000 +12486,SPX,1963-04-11,68.29,69.07,67.97,68.77,5250000 +12487,SPX,1963-04-10,68.45,68.89,67.66,68.29,5880000 +12488,SPX,1963-04-09,68.52,68.84,68.03,68.45,5090000 +12489,SPX,1963-04-08,68.28,68.91,68.05,68.52,5940000 +12490,SPX,1963-04-05,67.85,68.46,67.46,68.28,5240000 +12491,SPX,1963-04-04,67.36,68.12,67.28,67.85,5300000 +12492,SPX,1963-04-03,66.84,67.55,66.63,67.36,4660000 +12493,SPX,1963-04-02,66.85,67.36,66.51,66.84,4360000 +12494,SPX,1963-04-01,66.57,67.18,66.23,66.85,3890000 +12495,SPX,1963-03-29,66.58,66.9,66.23,66.57,3390000 +12496,SPX,1963-03-28,66.68,67.01,66.32,66.58,3890000 +12497,SPX,1963-03-27,66.4,66.93,66.21,66.68,4270000 +12498,SPX,1963-03-26,66.21,66.73,66.01,66.4,4100000 +12499,SPX,1963-03-25,66.19,66.6,65.92,66.21,3700000 +12500,SPX,1963-03-22,65.85,66.44,65.68,66.19,3820000 +12501,SPX,1963-03-21,65.95,66.25,65.6,65.85,3220000 +12502,SPX,1963-03-20,65.47,66.15,65.3,65.95,3690000 +12503,SPX,1963-03-19,65.61,65.85,65.19,65.47,3180000 +12504,SPX,1963-03-18,65.93,66.17,65.36,65.61,3250000 +12505,SPX,1963-03-15,65.6,66.22,65.39,65.93,3400000 +12506,SPX,1963-03-14,65.91,66.21,65.39,65.6,3540000 +12507,SPX,1963-03-13,65.67,66.27,65.54,65.91,4120000 +12508,SPX,1963-03-12,65.51,65.97,65.26,65.67,3350000 +12509,SPX,1963-03-11,65.33,65.86,65.11,65.51,3180000 +12510,SPX,1963-03-08,65.26,65.74,65.03,65.33,3360000 +12511,SPX,1963-03-07,64.85,65.6,64.81,65.26,3350000 +12512,SPX,1963-03-06,64.74,65.06,64.31,64.85,3100000 +12513,SPX,1963-03-05,64.72,65.27,64.41,64.74,3280000 +12514,SPX,1963-03-04,64.1,65.08,63.88,64.72,3650000 +12515,SPX,1963-03-01,64.29,64.75,63.8,64.1,3920000 +12516,SPX,1963-02-28,65.01,65.14,64.08,64.29,4090000 +12517,SPX,1963-02-27,65.47,65.74,64.86,65.01,3680000 +12518,SPX,1963-02-26,65.46,65.86,65.06,65.47,3670000 +12519,SPX,1963-02-25,65.92,66.09,65.24,65.46,3680000 +12520,SPX,1963-02-21,65.83,66.23,65.36,65.92,3980000 +12521,SPX,1963-02-20,66.2,66.28,65.44,65.83,4120000 +12522,SPX,1963-02-19,66.52,66.67,65.92,66.2,4130000 +12523,SPX,1963-02-18,66.41,66.96,66.1,66.52,4700000 +12524,SPX,1963-02-15,66.35,66.74,65.96,66.41,4410000 +12525,SPX,1963-02-14,66.15,66.75,65.93,66.35,5640000 +12526,SPX,1963-02-13,65.83,66.53,65.56,66.15,4960000 +12527,SPX,1963-02-12,65.76,66.01,65.16,65.83,3710000 +12528,SPX,1963-02-11,66.17,66.41,65.5,65.76,3880000 +12529,SPX,1963-02-08,66.17,66.45,65.65,66.17,3890000 +12530,SPX,1963-02-07,66.4,66.81,65.91,66.17,4240000 +12531,SPX,1963-02-06,66.11,66.76,65.88,66.4,4340000 +12532,SPX,1963-02-05,66.17,66.35,65.38,66.11,4050000 +12533,SPX,1963-02-04,66.31,66.66,65.89,66.17,3670000 +12534,SPX,1963-02-01,66.31,66.31,66.31,66.31,4280000 +12535,SPX,1963-01-31,65.85,66.45,65.51,66.2,4270000 +12536,SPX,1963-01-30,66.23,66.33,65.55,65.85,3740000 +12537,SPX,1963-01-29,66.24,66.58,65.83,66.23,4360000 +12538,SPX,1963-01-28,65.92,66.59,65.77,66.24,4720000 +12539,SPX,1963-01-25,65.75,66.23,65.38,65.92,4770000 +12540,SPX,1963-01-24,65.62,66.09,65.33,65.75,4810000 +12541,SPX,1963-01-23,65.44,65.91,65.23,65.62,4820000 +12542,SPX,1963-01-22,65.28,65.8,65.03,65.44,4810000 +12543,SPX,1963-01-21,65.18,65.52,64.64,65.28,4090000 +12544,SPX,1963-01-18,65.13,65.7,64.86,65.18,4760000 +12545,SPX,1963-01-17,64.67,65.4,64.35,65.13,5230000 +12546,SPX,1963-01-16,65.11,65.25,64.42,64.67,4260000 +12547,SPX,1963-01-15,65.2,65.62,64.82,65.11,5930000 +12548,SPX,1963-01-14,64.85,65.5,64.61,65.2,5000000 +12549,SPX,1963-01-11,64.71,65.1,64.31,64.85,4410000 +12550,SPX,1963-01-10,64.59,65.16,64.33,64.71,4520000 +12551,SPX,1963-01-09,64.74,65.22,64.32,64.59,5110000 +12552,SPX,1963-01-08,64.12,64.98,64.0,64.74,5410000 +12553,SPX,1963-01-07,64.13,64.59,63.67,64.12,4440000 +12554,SPX,1963-01-04,63.72,64.45,63.57,64.13,5400000 +12555,SPX,1963-01-03,62.69,63.89,62.67,63.72,4570000 +12556,SPX,1963-01-02,63.1,63.39,62.32,62.69,2540000 +12557,SPX,1962-12-31,62.96,63.43,62.68,63.1,5420000 +12558,SPX,1962-12-28,62.93,63.25,62.53,62.96,4140000 +12559,SPX,1962-12-27,63.02,63.41,62.67,62.93,3670000 +12560,SPX,1962-12-26,62.63,63.32,62.56,63.02,3370000 +12561,SPX,1962-12-24,62.64,63.03,62.19,62.63,3180000 +12562,SPX,1962-12-21,62.82,63.13,62.26,62.64,3470000 +12563,SPX,1962-12-20,62.58,63.28,62.44,62.82,4220000 +12564,SPX,1962-12-19,62.07,62.81,61.72,62.58,4000000 +12565,SPX,1962-12-18,62.37,62.66,61.78,62.07,3620000 +12566,SPX,1962-12-17,62.57,62.95,62.14,62.37,3590000 +12567,SPX,1962-12-14,62.42,62.83,61.96,62.57,3280000 +12568,SPX,1962-12-13,62.63,63.07,62.09,62.42,3380000 +12569,SPX,1962-12-12,62.32,63.16,62.13,62.63,3760000 +12570,SPX,1962-12-11,62.27,62.58,61.72,62.32,3700000 +12571,SPX,1962-12-10,63.06,63.35,61.96,62.27,4270000 +12572,SPX,1962-12-07,62.93,63.43,62.45,63.06,3900000 +12573,SPX,1962-12-06,62.39,63.36,62.28,62.93,4600000 +12574,SPX,1962-12-05,62.64,63.5,62.37,62.39,6280000 +12575,SPX,1962-12-04,61.94,62.93,61.77,62.64,5210000 +12576,SPX,1962-12-03,62.26,62.45,61.28,61.94,3810000 +12577,SPX,1962-11-30,62.41,62.78,61.78,62.26,4570000 +12578,SPX,1962-11-29,62.12,62.72,61.69,62.41,5810000 +12579,SPX,1962-11-28,61.73,62.48,61.51,62.12,5980000 +12580,SPX,1962-11-27,61.36,62.04,60.98,61.73,5500000 +12581,SPX,1962-11-26,61.54,62.13,60.95,61.36,5650000 +12582,SPX,1962-11-23,60.81,62.03,60.66,61.54,5660000 +12583,SPX,1962-11-21,60.45,61.18,60.19,60.81,5100000 +12584,SPX,1962-11-20,59.82,60.63,59.57,60.45,4290000 +12585,SPX,1962-11-19,60.16,60.42,59.46,59.82,3410000 +12586,SPX,1962-11-16,59.97,60.46,59.46,60.16,4000000 +12587,SPX,1962-11-15,60.16,60.67,59.74,59.97,5050000 +12588,SPX,1962-11-14,59.46,60.41,59.18,60.16,5090000 +12589,SPX,1962-11-13,59.59,60.06,59.06,59.46,4550000 +12590,SPX,1962-11-12,58.78,60.0,58.59,59.59,5090000 +12591,SPX,1962-11-09,58.32,58.99,57.9,58.78,4340000 +12592,SPX,1962-11-08,58.71,59.12,58.09,58.32,4160000 +12593,SPX,1962-11-07,58.35,59.11,57.76,58.71,4580000 +12594,SPX,1962-11-05,57.75,58.7,57.69,58.35,4320000 +12595,SPX,1962-11-02,57.12,58.19,56.78,57.75,5470000 +12596,SPX,1962-11-01,56.52,57.31,55.9,57.12,3400000 +12597,SPX,1962-10-31,56.54,57.0,56.19,56.52,3090000 +12598,SPX,1962-10-30,55.72,56.84,55.52,56.54,3830000 +12599,SPX,1962-10-29,55.34,56.38,55.34,55.72,4280000 +12600,SPX,1962-10-26,54.69,54.96,54.08,54.54,2580000 +12601,SPX,1962-10-25,55.17,55.17,53.82,54.69,3950000 +12602,SPX,1962-10-24,53.49,55.44,52.55,55.21,6720000 +12603,SPX,1962-10-23,54.96,55.19,53.24,53.49,6110000 +12604,SPX,1962-10-22,55.48,55.48,54.38,54.96,5690000 +12605,SPX,1962-10-19,56.34,56.54,55.34,55.59,4650000 +12606,SPX,1962-10-18,56.89,57.02,56.18,56.34,3280000 +12607,SPX,1962-10-17,57.08,57.23,56.37,56.89,3240000 +12608,SPX,1962-10-16,57.27,57.63,56.87,57.08,2860000 +12609,SPX,1962-10-15,56.95,57.5,56.66,57.27,2640000 +12610,SPX,1962-10-12,57.05,57.21,56.66,56.95,2020000 +12611,SPX,1962-10-11,57.24,57.46,56.78,57.05,2460000 +12612,SPX,1962-10-10,57.2,57.83,56.96,57.24,3040000 +12613,SPX,1962-10-09,57.07,57.4,56.71,57.2,2340000 +12614,SPX,1962-10-08,57.07,57.41,56.68,57.07,1950000 +12615,SPX,1962-10-05,56.7,57.3,56.55,57.07,2730000 +12616,SPX,1962-10-04,56.16,56.84,55.9,56.7,2530000 +12617,SPX,1962-10-03,56.1,56.71,55.84,56.16,2610000 +12618,SPX,1962-10-02,55.49,56.46,55.31,56.1,3000000 +12619,SPX,1962-10-01,56.27,56.31,55.26,55.49,3090000 +12620,SPX,1962-09-28,55.77,56.58,55.59,56.27,2850000 +12621,SPX,1962-09-27,56.15,56.55,55.53,55.77,3540000 +12622,SPX,1962-09-26,56.96,57.29,55.92,56.15,3550000 +12623,SPX,1962-09-25,56.63,57.22,56.12,56.96,3620000 +12624,SPX,1962-09-24,57.45,57.45,56.3,56.63,5000000 +12625,SPX,1962-09-21,58.54,58.64,57.43,57.69,4280000 +12626,SPX,1962-09-20,58.95,59.29,58.33,58.54,3350000 +12627,SPX,1962-09-19,59.03,59.26,58.59,58.95,2950000 +12628,SPX,1962-09-18,59.08,59.54,58.77,59.03,3690000 +12629,SPX,1962-09-17,58.89,59.42,58.65,59.08,3330000 +12630,SPX,1962-09-14,58.7,59.14,58.4,58.89,2880000 +12631,SPX,1962-09-13,58.84,59.18,58.46,58.7,3100000 +12632,SPX,1962-09-12,58.59,59.06,58.4,58.84,3100000 +12633,SPX,1962-09-11,58.45,58.93,58.17,58.59,3040000 +12634,SPX,1962-09-10,58.38,58.64,57.88,58.45,2520000 +12635,SPX,1962-09-07,58.36,58.9,58.09,58.38,2890000 +12636,SPX,1962-09-06,58.12,58.6,57.72,58.36,3180000 +12637,SPX,1962-09-05,58.56,58.77,57.95,58.12,3050000 +12638,SPX,1962-09-04,59.12,59.49,58.44,58.56,2970000 +12639,SPX,1962-08-31,58.68,59.25,58.45,59.12,2830000 +12640,SPX,1962-08-30,58.66,59.06,58.39,58.68,2260000 +12641,SPX,1962-08-29,58.79,58.96,58.17,58.66,2900000 +12642,SPX,1962-08-28,59.55,59.61,58.66,58.79,3180000 +12643,SPX,1962-08-27,59.58,59.94,59.24,59.55,3140000 +12644,SPX,1962-08-24,59.7,59.92,59.18,59.58,2890000 +12645,SPX,1962-08-23,59.78,60.33,59.47,59.7,4770000 +12646,SPX,1962-08-22,59.12,59.93,58.91,59.78,4520000 +12647,SPX,1962-08-21,59.37,59.66,58.9,59.12,3730000 +12648,SPX,1962-08-20,59.01,59.72,58.9,59.37,4580000 +12649,SPX,1962-08-17,58.64,59.24,58.43,59.01,3430000 +12650,SPX,1962-08-16,58.66,59.11,58.24,58.64,4180000 +12651,SPX,1962-08-15,58.25,59.11,58.22,58.66,4880000 +12652,SPX,1962-08-14,57.63,58.43,57.41,58.25,3640000 +12653,SPX,1962-08-13,57.55,57.9,57.22,57.63,2670000 +12654,SPX,1962-08-10,57.57,57.85,57.16,57.55,2470000 +12655,SPX,1962-08-09,57.51,57.88,57.19,57.57,2670000 +12656,SPX,1962-08-08,57.36,57.64,56.76,57.51,3080000 +12657,SPX,1962-08-07,57.75,57.81,57.07,57.36,2970000 +12658,SPX,1962-08-06,58.12,58.35,57.54,57.75,3110000 +12659,SPX,1962-08-03,57.98,58.32,57.63,58.12,5990000 +12660,SPX,1962-08-02,57.75,58.2,57.38,57.98,3410000 +12661,SPX,1962-08-01,58.23,58.3,57.51,57.75,3100000 +12662,SPX,1962-07-31,57.83,58.58,57.74,58.23,4190000 +12663,SPX,1962-07-30,57.2,57.98,57.08,57.83,3200000 +12664,SPX,1962-07-27,56.77,57.36,56.56,57.2,2890000 +12665,SPX,1962-07-26,56.46,57.18,56.16,56.77,2790000 +12666,SPX,1962-07-25,56.36,56.67,55.78,56.46,2910000 +12667,SPX,1962-07-24,56.8,56.93,56.14,56.36,2560000 +12668,SPX,1962-07-23,56.81,57.32,56.53,56.8,2770000 +12669,SPX,1962-07-20,56.42,57.09,56.27,56.81,2610000 +12670,SPX,1962-07-19,56.2,56.95,55.96,56.42,3090000 +12671,SPX,1962-07-18,56.78,56.81,55.86,56.2,3620000 +12672,SPX,1962-07-17,57.83,57.96,56.68,56.78,3500000 +12673,SPX,1962-07-16,57.83,58.1,57.18,57.83,3130000 +12674,SPX,1962-07-13,58.03,58.18,57.23,57.83,3380000 +12675,SPX,1962-07-12,57.73,58.67,57.59,58.03,5370000 +12676,SPX,1962-07-11,57.2,57.95,56.77,57.73,4250000 +12677,SPX,1962-07-10,56.99,58.36,56.99,57.2,7120000 +12678,SPX,1962-07-09,56.17,56.73,55.54,56.55,2950000 +12679,SPX,1962-07-06,56.73,56.73,55.64,56.17,3110000 +12680,SPX,1962-07-05,56.49,57.1,56.15,56.81,3350000 +12681,SPX,1962-07-03,55.86,56.74,55.57,56.49,3920000 +12682,SPX,1962-07-02,54.75,56.02,54.47,55.86,3450000 +12683,SPX,1962-06-29,54.41,55.47,54.2,54.75,4720000 +12684,SPX,1962-06-28,52.98,54.64,52.98,54.41,5440000 +12685,SPX,1962-06-27,52.32,52.83,51.77,52.6,3890000 +12686,SPX,1962-06-26,52.45,53.58,52.1,52.32,4630000 +12687,SPX,1962-06-25,52.68,52.96,51.35,52.45,7090000 +12688,SPX,1962-06-22,53.59,53.78,52.48,52.68,5640000 +12689,SPX,1962-06-21,54.78,54.78,53.5,53.59,4560000 +12690,SPX,1962-06-20,55.54,55.92,54.66,54.78,3360000 +12691,SPX,1962-06-19,55.74,55.88,54.98,55.54,2680000 +12692,SPX,1962-06-18,55.89,56.53,54.97,55.74,4580000 +12693,SPX,1962-06-15,54.33,55.96,53.66,55.89,7130000 +12694,SPX,1962-06-14,55.5,56.0,54.12,54.33,6240000 +12695,SPX,1962-06-13,56.34,56.8,55.24,55.5,5850000 +12696,SPX,1962-06-12,57.66,57.66,56.23,56.34,4690000 +12697,SPX,1962-06-11,58.45,58.58,57.51,57.82,2870000 +12698,SPX,1962-06-08,58.4,58.97,58.14,58.45,2560000 +12699,SPX,1962-06-07,58.39,58.9,58.0,58.4,2760000 +12700,SPX,1962-06-06,57.64,59.17,57.64,58.39,4190000 +12701,SPX,1962-06-05,57.27,58.42,56.33,57.57,6140000 +12702,SPX,1962-06-04,59.12,59.12,57.14,57.27,5380000 +12703,SPX,1962-06-01,59.63,59.96,58.52,59.38,5760000 +12704,SPX,1962-05-31,58.8,60.82,58.8,59.63,10710000 +12705,SPX,1962-05-29,55.5,58.29,53.13,58.08,14750000 +12706,SPX,1962-05-28,59.15,59.15,55.42,55.5,9350000 +12707,SPX,1962-05-25,60.62,60.98,59.0,59.47,6380000 +12708,SPX,1962-05-24,61.11,61.79,60.36,60.62,5250000 +12709,SPX,1962-05-23,62.34,62.42,60.9,61.11,5450000 +12710,SPX,1962-05-22,63.59,63.69,62.26,62.34,3640000 +12711,SPX,1962-05-21,63.82,64.0,63.21,63.59,2260000 +12712,SPX,1962-05-18,63.93,64.14,63.29,63.82,2490000 +12713,SPX,1962-05-17,64.27,64.41,63.38,63.93,2950000 +12714,SPX,1962-05-16,64.29,64.88,63.82,64.27,3360000 +12715,SPX,1962-05-15,63.41,64.87,63.41,64.29,4780000 +12716,SPX,1962-05-14,62.65,63.31,61.11,63.1,5990000 +12717,SPX,1962-05-11,63.57,64.1,62.44,62.65,4510000 +12718,SPX,1962-05-10,64.26,64.39,62.99,63.57,4730000 +12719,SPX,1962-05-09,65.17,65.17,64.02,64.26,3670000 +12720,SPX,1962-05-08,66.02,66.13,64.88,65.17,3020000 +12721,SPX,1962-05-07,66.24,66.56,65.66,66.02,2530000 +12722,SPX,1962-05-04,66.53,66.8,65.8,66.24,3010000 +12723,SPX,1962-05-03,65.99,66.93,65.81,66.53,3320000 +12724,SPX,1962-05-02,65.7,66.67,65.56,65.99,3780000 +12725,SPX,1962-05-01,65.24,65.94,63.76,65.7,5100000 +12726,SPX,1962-04-30,66.3,66.9,64.95,65.24,4150000 +12727,SPX,1962-04-27,67.05,67.61,65.99,66.3,4140000 +12728,SPX,1962-04-26,67.71,67.97,66.92,67.05,3650000 +12729,SPX,1962-04-25,68.46,68.58,67.53,67.71,3340000 +12730,SPX,1962-04-24,68.53,68.91,68.16,68.46,3040000 +12731,SPX,1962-04-23,68.59,69.01,68.17,68.53,3240000 +12732,SPX,1962-04-19,68.27,68.9,68.07,68.59,3100000 +12733,SPX,1962-04-18,67.9,68.72,67.83,68.27,3350000 +12734,SPX,1962-04-17,67.6,68.2,67.24,67.9,2940000 +12735,SPX,1962-04-16,67.9,68.19,67.21,67.6,3070000 +12736,SPX,1962-04-13,67.9,68.11,67.03,67.9,3470000 +12737,SPX,1962-04-12,68.41,68.43,67.47,67.9,3320000 +12738,SPX,1962-04-11,68.56,69.26,68.24,68.41,3240000 +12739,SPX,1962-04-10,68.31,68.8,67.94,68.56,2880000 +12740,SPX,1962-04-09,68.84,69.02,68.09,68.31,3020000 +12741,SPX,1962-04-06,68.91,69.42,68.58,68.84,2730000 +12742,SPX,1962-04-05,68.49,69.09,68.12,68.91,3130000 +12743,SPX,1962-04-04,68.81,69.22,68.33,68.49,3290000 +12744,SPX,1962-04-03,69.37,69.53,68.53,68.81,3350000 +12745,SPX,1962-04-02,69.55,69.82,69.13,69.37,2790000 +12746,SPX,1962-03-30,70.01,70.09,69.16,69.55,2950000 +12747,SPX,1962-03-29,70.04,70.5,69.81,70.01,2870000 +12748,SPX,1962-03-28,69.7,70.33,69.54,70.04,2940000 +12749,SPX,1962-03-27,69.89,70.2,69.41,69.7,3090000 +12750,SPX,1962-03-26,70.45,70.63,69.73,69.89,3040000 +12751,SPX,1962-03-23,70.4,70.78,70.12,70.45,3050000 +12752,SPX,1962-03-22,70.51,70.84,70.14,70.4,3130000 +12753,SPX,1962-03-21,70.66,70.93,70.16,70.51,3360000 +12754,SPX,1962-03-20,70.85,71.08,70.4,70.66,3060000 +12755,SPX,1962-03-19,70.94,71.31,70.53,70.85,3220000 +12756,SPX,1962-03-16,71.06,71.34,70.67,70.94,3060000 +12757,SPX,1962-03-15,70.91,71.44,70.59,71.06,3250000 +12758,SPX,1962-03-14,70.6,71.25,70.48,70.91,3670000 +12759,SPX,1962-03-13,70.4,70.86,70.06,70.6,3200000 +12760,SPX,1962-03-12,70.42,70.76,70.02,70.4,3280000 +12761,SPX,1962-03-09,70.19,70.71,70.0,70.42,3340000 +12762,SPX,1962-03-08,69.69,70.37,69.4,70.19,3210000 +12763,SPX,1962-03-07,69.78,70.07,69.37,69.69,2890000 +12764,SPX,1962-03-06,70.01,70.24,69.46,69.78,2870000 +12765,SPX,1962-03-05,70.16,70.48,69.65,70.01,3020000 +12766,SPX,1962-03-02,70.16,70.16,69.75,70.16,2980000 +12767,SPX,1962-03-01,69.96,70.6,69.76,70.2,2960000 +12768,SPX,1962-02-28,69.89,70.42,69.57,69.96,3030000 +12769,SPX,1962-02-27,69.76,70.32,69.48,69.89,3110000 +12770,SPX,1962-02-26,70.16,70.33,69.44,69.76,2910000 +12771,SPX,1962-02-23,70.32,70.57,69.73,70.16,3230000 +12772,SPX,1962-02-21,70.66,70.97,70.12,70.32,3310000 +12773,SPX,1962-02-20,70.41,70.91,70.13,70.66,3300000 +12774,SPX,1962-02-19,70.59,70.96,70.12,70.41,3350000 +12775,SPX,1962-02-16,70.74,71.13,70.27,70.59,3700000 +12776,SPX,1962-02-15,70.42,71.06,70.23,70.74,3470000 +12777,SPX,1962-02-14,70.45,70.79,70.03,70.42,3630000 +12778,SPX,1962-02-13,70.46,70.89,70.07,70.45,3400000 +12779,SPX,1962-02-12,70.48,70.81,70.14,70.46,2620000 +12780,SPX,1962-02-09,70.58,70.83,69.93,70.48,3370000 +12781,SPX,1962-02-08,70.42,70.95,70.16,70.58,3810000 +12782,SPX,1962-02-07,69.96,70.67,69.78,70.42,4140000 +12783,SPX,1962-02-06,69.88,70.32,69.41,69.96,3650000 +12784,SPX,1962-02-05,69.81,70.3,69.42,69.88,3890000 +12785,SPX,1962-02-02,69.26,70.02,69.02,69.81,3950000 +12786,SPX,1962-02-01,68.84,69.65,68.56,69.26,4260000 +12787,SPX,1962-01-31,68.17,69.09,68.12,68.84,3840000 +12788,SPX,1962-01-30,67.9,68.65,67.62,68.17,3520000 +12789,SPX,1962-01-29,68.13,68.5,67.55,67.9,3050000 +12790,SPX,1962-01-26,68.35,68.67,67.83,68.13,3330000 +12791,SPX,1962-01-25,68.4,69.05,68.1,68.35,3560000 +12792,SPX,1962-01-24,68.29,68.68,67.55,68.4,3760000 +12793,SPX,1962-01-23,68.81,68.96,68.0,68.29,3350000 +12794,SPX,1962-01-22,68.75,69.37,68.45,68.81,3810000 +12795,SPX,1962-01-19,68.39,70.08,68.14,68.75,3800000 +12796,SPX,1962-01-18,68.32,68.73,67.75,68.39,3460000 +12797,SPX,1962-01-17,69.07,69.31,68.13,68.32,3780000 +12798,SPX,1962-01-16,69.47,69.61,68.68,69.07,3650000 +12799,SPX,1962-01-15,69.61,69.96,69.06,69.47,3450000 +12800,SPX,1962-01-12,69.37,70.17,69.23,69.61,3730000 +12801,SPX,1962-01-11,68.96,69.54,68.57,69.37,3390000 +12802,SPX,1962-01-10,69.15,69.58,68.62,68.96,3300000 +12803,SPX,1962-01-09,69.12,69.93,68.83,69.15,3600000 +12804,SPX,1962-01-08,69.66,69.84,68.17,69.12,4620000 +12805,SPX,1962-01-05,70.64,70.84,69.35,69.66,4630000 +12806,SPX,1962-01-04,71.13,71.62,70.45,70.64,4450000 +12807,SPX,1962-01-03,70.96,71.48,70.38,71.13,3590000 +12808,SPX,1962-01-02,71.55,71.96,70.71,70.96,3120000 +12809,SPX,1961-12-29,71.55,71.55,71.55,71.55,5370000 +12810,SPX,1961-12-28,71.69,71.69,71.69,71.69,4530000 +12811,SPX,1961-12-27,71.65,71.65,71.65,71.65,4170000 +12812,SPX,1961-12-26,71.02,71.02,71.02,71.02,3180000 +12813,SPX,1961-12-22,70.91,70.91,70.91,70.91,3390000 +12814,SPX,1961-12-21,70.86,70.86,70.86,70.86,3440000 +12815,SPX,1961-12-20,71.12,71.12,71.12,71.12,3640000 +12816,SPX,1961-12-19,71.26,71.26,71.26,71.26,3440000 +12817,SPX,1961-12-18,71.76,71.76,71.76,71.76,3810000 +12818,SPX,1961-12-15,72.01,72.01,72.01,72.01,3710000 +12819,SPX,1961-12-14,71.98,71.98,71.98,71.98,4350000 +12820,SPX,1961-12-13,72.53,72.53,72.53,72.53,4890000 +12821,SPX,1961-12-12,72.64,72.64,72.64,72.64,4680000 +12822,SPX,1961-12-11,72.39,72.39,72.39,72.39,4360000 +12823,SPX,1961-12-08,72.04,72.04,72.04,72.04,4010000 +12824,SPX,1961-12-07,71.7,71.7,71.7,71.7,3900000 +12825,SPX,1961-12-06,71.99,71.99,71.99,71.99,4200000 +12826,SPX,1961-12-05,71.93,71.93,71.93,71.93,4330000 +12827,SPX,1961-12-04,72.01,72.01,72.01,72.01,4560000 +12828,SPX,1961-12-01,71.78,71.78,71.78,71.78,4420000 +12829,SPX,1961-11-30,71.32,71.32,71.32,71.32,4210000 +12830,SPX,1961-11-29,71.7,71.7,71.7,71.7,4550000 +12831,SPX,1961-11-28,71.75,71.75,71.75,71.75,4360000 +12832,SPX,1961-11-27,71.85,71.85,71.85,71.85,4700000 +12833,SPX,1961-11-24,71.84,71.84,71.84,71.84,4020000 +12834,SPX,1961-11-22,71.7,71.7,71.7,71.7,4500000 +12835,SPX,1961-11-21,71.78,71.78,71.78,71.78,4890000 +12836,SPX,1961-11-20,71.72,71.72,71.72,71.72,4190000 +12837,SPX,1961-11-17,71.62,71.62,71.62,71.62,3960000 +12838,SPX,1961-11-16,71.62,71.62,71.62,71.62,3980000 +12839,SPX,1961-11-15,71.67,71.67,71.67,71.67,4660000 +12840,SPX,1961-11-14,71.66,71.66,71.66,71.66,4750000 +12841,SPX,1961-11-13,71.27,71.27,71.27,71.27,4540000 +12842,SPX,1961-11-10,71.07,71.07,71.07,71.07,4180000 +12843,SPX,1961-11-09,70.77,70.77,70.77,70.77,4680000 +12844,SPX,1961-11-08,70.87,70.87,70.87,70.87,6090000 +12845,SPX,1961-11-06,70.01,70.01,70.01,70.01,4340000 +12846,SPX,1961-11-03,69.47,69.47,69.47,69.47,4070000 +12847,SPX,1961-11-02,69.11,69.11,69.11,69.11,3890000 +12848,SPX,1961-11-01,68.73,68.73,68.73,68.73,3210000 +12849,SPX,1961-10-31,68.62,68.62,68.62,68.62,3350000 +12850,SPX,1961-10-30,68.42,68.42,68.42,68.42,3430000 +12851,SPX,1961-10-27,68.34,68.34,68.34,68.34,3200000 +12852,SPX,1961-10-26,68.46,68.46,68.46,68.46,3330000 +12853,SPX,1961-10-25,68.34,68.34,68.34,68.34,3590000 +12854,SPX,1961-10-24,67.98,67.98,67.98,67.98,3430000 +12855,SPX,1961-10-23,68.06,68.06,68.06,68.06,3440000 +12856,SPX,1961-10-20,68.0,68.0,68.0,68.0,3470000 +12857,SPX,1961-10-19,68.45,68.45,68.45,68.45,3850000 +12858,SPX,1961-10-18,68.21,68.21,68.21,68.21,3520000 +12859,SPX,1961-10-17,67.87,67.87,67.87,67.87,3110000 +12860,SPX,1961-10-16,67.85,67.85,67.85,67.85,2840000 +12861,SPX,1961-10-13,68.04,68.04,68.04,68.04,3090000 +12862,SPX,1961-10-12,68.16,68.16,68.16,68.16,3060000 +12863,SPX,1961-10-11,68.17,68.17,68.17,68.17,3670000 +12864,SPX,1961-10-10,68.11,68.11,68.11,68.11,3430000 +12865,SPX,1961-10-09,67.94,67.94,67.94,67.94,2920000 +12866,SPX,1961-10-06,66.97,66.97,66.97,66.97,3470000 +12867,SPX,1961-10-05,67.77,67.77,67.77,67.77,3920000 +12868,SPX,1961-10-04,67.18,67.18,67.18,67.18,3380000 +12869,SPX,1961-10-03,66.73,66.73,66.73,66.73,2680000 +12870,SPX,1961-10-02,66.77,66.77,66.77,66.77,2800000 +12871,SPX,1961-09-29,66.73,66.73,66.73,66.73,3060000 +12872,SPX,1961-09-28,66.58,66.58,66.58,66.58,3000000 +12873,SPX,1961-09-27,66.47,66.47,66.47,66.47,3440000 +12874,SPX,1961-09-26,65.78,65.78,65.78,65.78,3320000 +12875,SPX,1961-09-25,65.77,65.77,65.77,65.77,3700000 +12876,SPX,1961-09-22,66.72,66.72,66.72,66.72,3070000 +12877,SPX,1961-09-21,66.99,66.99,66.99,66.99,3340000 +12878,SPX,1961-09-20,66.96,66.96,66.96,66.96,2700000 +12879,SPX,1961-09-19,66.08,66.08,66.08,66.08,3260000 +12880,SPX,1961-09-18,67.21,67.21,67.21,67.21,3550000 +12881,SPX,1961-09-15,67.65,67.65,67.65,67.65,3130000 +12882,SPX,1961-09-14,67.53,67.53,67.53,67.53,2920000 +12883,SPX,1961-09-13,68.01,68.01,68.01,68.01,3110000 +12884,SPX,1961-09-12,67.96,67.96,67.96,67.96,2950000 +12885,SPX,1961-09-11,67.28,67.28,67.28,67.28,2790000 +12886,SPX,1961-09-08,67.88,67.88,67.88,67.88,3430000 +12887,SPX,1961-09-07,68.35,68.35,68.35,68.35,3900000 +12888,SPX,1961-09-06,68.46,68.46,68.46,68.46,3440000 +12889,SPX,1961-09-05,67.96,67.96,67.96,67.96,3000000 +12890,SPX,1961-09-01,68.19,68.19,68.19,68.19,2710000 +12891,SPX,1961-08-31,68.07,68.07,68.07,68.07,2920000 +12892,SPX,1961-08-30,67.81,67.81,67.81,67.81,3220000 +12893,SPX,1961-08-29,67.55,67.55,67.55,67.55,3160000 +12894,SPX,1961-08-28,67.7,67.7,67.7,67.7,3150000 +12895,SPX,1961-08-25,67.67,67.67,67.67,67.67,3050000 +12896,SPX,1961-08-24,67.59,67.59,67.59,67.59,3090000 +12897,SPX,1961-08-23,67.98,67.98,67.98,67.98,3550000 +12898,SPX,1961-08-22,68.44,68.44,68.44,68.44,3640000 +12899,SPX,1961-08-21,68.43,68.43,68.43,68.43,3880000 +12900,SPX,1961-08-18,68.29,68.29,68.29,68.29,4030000 +12901,SPX,1961-08-17,68.11,68.11,68.11,68.11,4130000 +12902,SPX,1961-08-16,67.73,67.73,67.73,67.73,3430000 +12903,SPX,1961-08-15,67.55,67.55,67.55,67.55,3320000 +12904,SPX,1961-08-14,67.72,67.72,67.72,67.72,3120000 +12905,SPX,1961-08-11,68.06,68.06,68.06,68.06,3260000 +12906,SPX,1961-08-10,67.95,67.95,67.95,67.95,3570000 +12907,SPX,1961-08-09,67.74,67.74,67.74,67.74,3710000 +12908,SPX,1961-08-08,67.82,67.82,67.82,67.82,4050000 +12909,SPX,1961-08-07,67.67,67.67,67.67,67.67,3560000 +12910,SPX,1961-08-04,67.68,67.68,67.68,67.68,3710000 +12911,SPX,1961-08-03,67.29,67.29,67.29,67.29,3650000 +12912,SPX,1961-08-02,66.94,66.94,66.94,66.94,4300000 +12913,SPX,1961-08-01,67.37,67.37,67.37,67.37,3990000 +12914,SPX,1961-07-31,66.76,66.76,66.76,66.76,3170000 +12915,SPX,1961-07-28,66.71,66.71,66.71,66.71,3610000 +12916,SPX,1961-07-27,66.61,66.61,66.61,66.61,4170000 +12917,SPX,1961-07-26,65.84,65.84,65.84,65.84,4070000 +12918,SPX,1961-07-25,65.23,65.23,65.23,65.23,3010000 +12919,SPX,1961-07-24,64.87,64.87,64.87,64.87,2490000 +12920,SPX,1961-07-21,64.86,64.86,64.86,64.86,2360000 +12921,SPX,1961-07-20,64.71,64.71,64.71,64.71,2530000 +12922,SPX,1961-07-19,64.7,64.7,64.7,64.7,2940000 +12923,SPX,1961-07-18,64.41,64.41,64.41,64.41,3010000 +12924,SPX,1961-07-17,64.79,64.79,64.79,64.79,2690000 +12925,SPX,1961-07-14,65.28,65.28,65.28,65.28,2760000 +12926,SPX,1961-07-13,64.86,64.86,64.86,64.86,2670000 +12927,SPX,1961-07-12,65.32,65.32,65.32,65.32,3070000 +12928,SPX,1961-07-11,65.69,65.69,65.69,65.69,3160000 +12929,SPX,1961-07-10,65.71,65.71,65.71,65.71,3180000 +12930,SPX,1961-07-07,65.77,65.77,65.77,65.77,3030000 +12931,SPX,1961-07-06,65.81,65.81,65.81,65.81,3470000 +12932,SPX,1961-07-05,65.63,65.63,65.63,65.63,3270000 +12933,SPX,1961-07-03,65.21,65.21,65.21,65.21,2180000 +12934,SPX,1961-06-30,64.64,64.64,64.64,64.64,2380000 +12935,SPX,1961-06-29,64.52,64.52,64.52,64.52,2560000 +12936,SPX,1961-06-28,64.59,64.59,64.59,64.59,2830000 +12937,SPX,1961-06-27,64.47,64.47,64.47,64.47,3090000 +12938,SPX,1961-06-26,64.47,64.47,64.47,64.47,2690000 +12939,SPX,1961-06-23,65.16,65.16,65.16,65.16,2720000 +12940,SPX,1961-06-22,64.9,64.9,64.9,64.9,2880000 +12941,SPX,1961-06-21,65.14,65.14,65.14,65.14,3210000 +12942,SPX,1961-06-20,65.15,65.15,65.15,65.15,3280000 +12943,SPX,1961-06-19,64.58,64.58,64.58,64.58,3980000 +12944,SPX,1961-06-16,65.18,65.18,65.18,65.18,3380000 +12945,SPX,1961-06-15,65.69,65.69,65.69,65.69,3220000 +12946,SPX,1961-06-14,65.98,65.98,65.98,65.98,3430000 +12947,SPX,1961-06-13,65.8,65.8,65.8,65.8,3030000 +12948,SPX,1961-06-12,66.15,66.15,66.15,66.15,3260000 +12949,SPX,1961-06-09,66.66,66.66,66.66,66.66,3520000 +12950,SPX,1961-06-08,66.67,66.67,66.67,66.67,3810000 +12951,SPX,1961-06-07,65.64,65.64,65.64,65.64,3980000 +12952,SPX,1961-06-06,66.89,66.89,66.89,66.89,4250000 +12953,SPX,1961-06-05,67.08,67.08,67.08,67.08,4150000 +12954,SPX,1961-06-02,66.73,66.73,66.73,66.73,3670000 +12955,SPX,1961-06-01,66.56,66.56,66.56,66.56,3770000 +12956,SPX,1961-05-31,66.56,66.56,66.56,66.56,4320000 +12957,SPX,1961-05-26,66.43,66.43,66.43,66.43,3780000 +12958,SPX,1961-05-25,66.01,66.01,66.01,66.01,3760000 +12959,SPX,1961-05-24,66.26,66.26,66.26,66.26,3970000 +12960,SPX,1961-05-23,66.68,66.68,66.68,66.68,3660000 +12961,SPX,1961-05-22,66.85,66.85,66.85,66.85,4070000 +12962,SPX,1961-05-19,67.27,67.27,67.27,67.27,4200000 +12963,SPX,1961-05-18,66.99,66.99,66.99,66.99,4610000 +12964,SPX,1961-05-17,67.39,67.39,67.39,67.39,5520000 +12965,SPX,1961-05-16,67.08,67.08,67.08,67.08,5110000 +12966,SPX,1961-05-15,66.83,66.83,66.83,66.83,4840000 +12967,SPX,1961-05-12,66.5,66.5,66.5,66.5,4840000 +12968,SPX,1961-05-11,66.39,66.39,66.39,66.39,5170000 +12969,SPX,1961-05-10,66.41,66.41,66.41,66.41,5450000 +12970,SPX,1961-05-09,66.47,66.47,66.47,66.47,5380000 +12971,SPX,1961-05-08,66.41,66.41,66.41,66.41,5170000 +12972,SPX,1961-05-05,66.52,66.52,66.52,66.52,4980000 +12973,SPX,1961-05-04,66.44,66.44,66.44,66.44,5350000 +12974,SPX,1961-05-03,66.18,66.18,66.18,66.18,4940000 +12975,SPX,1961-05-02,65.64,65.64,65.64,65.64,4110000 +12976,SPX,1961-05-01,65.17,65.17,65.17,65.17,3710000 +12977,SPX,1961-04-28,65.31,65.31,65.31,65.31,3710000 +12978,SPX,1961-04-27,65.46,65.46,65.46,65.46,4450000 +12979,SPX,1961-04-26,65.55,65.55,65.55,65.55,4980000 +12980,SPX,1961-04-25,65.3,65.3,65.3,65.3,4670000 +12981,SPX,1961-04-24,64.4,64.4,64.4,64.4,4590000 +12982,SPX,1961-04-21,65.77,65.77,65.77,65.77,4340000 +12983,SPX,1961-04-20,65.82,65.82,65.82,65.82,4810000 +12984,SPX,1961-04-19,65.81,65.81,65.81,65.81,4870000 +12985,SPX,1961-04-18,66.2,66.2,66.2,66.2,4830000 +12986,SPX,1961-04-17,68.68,68.68,68.68,68.68,5860000 +12987,SPX,1961-04-14,66.37,66.37,66.37,66.37,5240000 +12988,SPX,1961-04-13,66.26,66.26,66.26,66.26,4770000 +12989,SPX,1961-04-12,66.31,66.31,66.31,66.31,4870000 +12990,SPX,1961-04-11,66.62,66.62,66.62,66.62,5230000 +12991,SPX,1961-04-10,66.53,66.53,66.53,66.53,5550000 +12992,SPX,1961-04-07,65.96,65.96,65.96,65.96,5100000 +12993,SPX,1961-04-06,65.61,65.61,65.61,65.61,4910000 +12994,SPX,1961-04-05,65.46,65.46,65.46,65.46,5430000 +12995,SPX,1961-04-04,65.66,65.66,65.66,65.66,7080000 +12996,SPX,1961-04-03,65.6,65.6,65.6,65.6,6470000 +12997,SPX,1961-03-30,65.06,65.06,65.06,65.06,5610000 +12998,SPX,1961-03-29,64.93,64.93,64.93,64.93,5330000 +12999,SPX,1961-03-28,64.38,64.38,64.38,64.38,4630000 +13000,SPX,1961-03-27,64.35,64.35,64.35,64.35,4190000 +13001,SPX,1961-03-24,64.42,64.42,64.42,64.42,4390000 +13002,SPX,1961-03-23,64.53,64.53,64.53,64.53,2170000 +13003,SPX,1961-03-22,64.7,64.7,64.7,64.7,5840000 +13004,SPX,1961-03-21,64.74,64.74,64.74,64.74,5800000 +13005,SPX,1961-03-20,64.86,64.86,64.86,64.86,5780000 +13006,SPX,1961-03-17,64.0,64.0,64.0,64.0,5960000 +13007,SPX,1961-03-16,64.21,64.21,64.21,64.21,5610000 +13008,SPX,1961-03-15,63.57,63.57,63.57,63.57,4900000 +13009,SPX,1961-03-14,63.38,63.38,63.38,63.38,4900000 +13010,SPX,1961-03-13,63.66,63.66,63.66,63.66,5080000 +13011,SPX,1961-03-10,63.48,63.48,63.48,63.48,5950000 +13012,SPX,1961-03-09,63.5,63.5,63.5,63.5,6010000 +13013,SPX,1961-03-08,63.44,63.44,63.44,63.44,5910000 +13014,SPX,1961-03-07,63.47,63.47,63.47,63.47,5540000 +13015,SPX,1961-03-06,64.05,64.05,64.05,64.05,5650000 +13016,SPX,1961-03-03,63.95,63.95,63.95,63.95,5530000 +13017,SPX,1961-03-02,63.85,63.85,63.85,63.85,5300000 +13018,SPX,1961-03-01,63.43,63.43,63.43,63.43,4970000 +13019,SPX,1961-02-28,63.44,63.44,63.44,63.44,5830000 +13020,SPX,1961-02-27,63.3,63.3,63.3,63.3,5470000 +13021,SPX,1961-02-24,62.84,62.84,62.84,62.84,5330000 +13022,SPX,1961-02-23,62.59,62.59,62.59,62.59,5620000 +13023,SPX,1961-02-21,62.36,62.36,62.36,62.36,5070000 +13024,SPX,1961-02-20,62.32,62.32,62.32,62.32,4680000 +13025,SPX,1961-02-17,62.1,62.1,62.1,62.1,4640000 +13026,SPX,1961-02-16,62.3,62.3,62.3,62.3,5070000 +13027,SPX,1961-02-15,61.92,61.92,61.92,61.92,5200000 +13028,SPX,1961-02-14,61.41,61.41,61.41,61.41,4490000 +13029,SPX,1961-02-13,61.14,61.14,61.14,61.14,3560000 +13030,SPX,1961-02-10,61.5,61.5,61.5,61.5,4840000 +13031,SPX,1961-02-09,62.02,62.02,62.02,62.02,5590000 +13032,SPX,1961-02-08,62.21,62.21,62.21,62.21,4940000 +13033,SPX,1961-02-07,61.65,61.65,61.65,61.65,4020000 +13034,SPX,1961-02-06,61.76,61.76,61.76,61.76,3890000 +13035,SPX,1961-02-03,62.22,62.22,62.22,62.22,5210000 +13036,SPX,1961-02-02,62.3,62.3,62.3,62.3,4900000 +13037,SPX,1961-02-01,61.9,61.9,61.9,61.9,4380000 +13038,SPX,1961-01-31,61.78,61.78,61.78,61.78,4690000 +13039,SPX,1961-01-30,61.97,61.97,61.97,61.97,5190000 +13040,SPX,1961-01-27,61.24,61.24,61.24,61.24,4510000 +13041,SPX,1961-01-26,60.62,60.62,60.62,60.62,4110000 +13042,SPX,1961-01-25,60.53,60.53,60.53,60.53,4470000 +13043,SPX,1961-01-24,60.45,60.45,60.45,60.45,4280000 +13044,SPX,1961-01-23,60.29,60.29,60.29,60.29,4450000 +13045,SPX,1961-01-20,59.96,59.96,59.96,59.96,3270000 +13046,SPX,1961-01-19,59.77,59.77,59.77,59.77,4740000 +13047,SPX,1961-01-18,59.68,59.68,59.68,59.68,4390000 +13048,SPX,1961-01-17,59.64,59.64,59.64,59.64,3830000 +13049,SPX,1961-01-16,59.58,59.58,59.58,59.58,4510000 +13050,SPX,1961-01-13,59.6,59.6,59.6,59.6,4520000 +13051,SPX,1961-01-12,59.32,59.32,59.32,59.32,4270000 +13052,SPX,1961-01-11,59.14,59.14,59.14,59.14,4370000 +13053,SPX,1961-01-10,58.97,58.97,58.97,58.97,4840000 +13054,SPX,1961-01-09,58.81,58.81,58.81,58.81,4210000 +13055,SPX,1961-01-06,58.4,58.4,58.4,58.4,3620000 +13056,SPX,1961-01-05,58.57,58.57,58.57,58.57,4130000 +13057,SPX,1961-01-04,58.36,58.36,58.36,58.36,3840000 +13058,SPX,1961-01-03,57.57,57.57,57.57,57.57,2770000 +13059,SPX,1960-12-30,58.11,58.11,58.11,58.11,5300000 +13060,SPX,1960-12-29,58.05,58.05,58.05,58.05,4340000 +13061,SPX,1960-12-28,57.78,57.78,57.78,57.78,3620000 +13062,SPX,1960-12-27,57.52,57.52,57.52,57.52,3270000 +13063,SPX,1960-12-23,57.44,57.44,57.44,57.44,3580000 +13064,SPX,1960-12-22,57.39,57.39,57.39,57.39,3820000 +13065,SPX,1960-12-21,57.55,57.55,57.55,57.55,4060000 +13066,SPX,1960-12-20,57.09,57.09,57.09,57.09,3340000 +13067,SPX,1960-12-19,57.13,57.13,57.13,57.13,3630000 +13068,SPX,1960-12-16,57.2,57.2,57.2,57.2,3770000 +13069,SPX,1960-12-15,56.68,56.68,56.68,56.68,3660000 +13070,SPX,1960-12-14,56.84,56.84,56.84,56.84,3880000 +13071,SPX,1960-12-13,56.88,56.88,56.88,56.88,3500000 +13072,SPX,1960-12-12,56.85,56.85,56.85,56.85,3020000 +13073,SPX,1960-12-09,56.65,56.65,56.65,56.65,4460000 +13074,SPX,1960-12-08,56.15,56.15,56.15,56.15,3540000 +13075,SPX,1960-12-07,56.02,56.02,56.02,56.02,3660000 +13076,SPX,1960-12-06,55.47,55.47,55.47,55.47,3360000 +13077,SPX,1960-12-05,55.31,55.31,55.31,55.31,3290000 +13078,SPX,1960-12-02,55.39,55.39,55.39,55.39,3140000 +13079,SPX,1960-12-01,55.3,55.3,55.3,55.3,3090000 +13080,SPX,1960-11-30,55.54,55.54,55.54,55.54,3080000 +13081,SPX,1960-11-29,55.83,55.83,55.83,55.83,3630000 +13082,SPX,1960-11-28,56.03,56.03,56.03,56.03,3860000 +13083,SPX,1960-11-25,56.13,56.13,56.13,56.13,3190000 +13084,SPX,1960-11-23,55.8,55.8,55.8,55.8,3000000 +13085,SPX,1960-11-22,55.72,55.72,55.72,55.72,3430000 +13086,SPX,1960-11-21,55.93,55.93,55.93,55.93,3090000 +13087,SPX,1960-11-18,55.82,55.82,55.82,55.82,2760000 +13088,SPX,1960-11-17,55.55,55.55,55.55,55.55,2450000 +13089,SPX,1960-11-16,55.7,55.7,55.7,55.7,3110000 +13090,SPX,1960-11-15,55.81,55.81,55.81,55.81,2990000 +13091,SPX,1960-11-14,55.59,55.59,55.59,55.59,2660000 +13092,SPX,1960-11-11,55.87,55.87,55.87,55.87,2730000 +13093,SPX,1960-11-10,56.43,56.43,56.43,56.43,4030000 +13094,SPX,1960-11-09,55.35,55.35,55.35,55.35,3450000 +13095,SPX,1960-11-07,55.11,55.11,55.11,55.11,3540000 +13096,SPX,1960-11-04,54.9,54.9,54.9,54.9,3050000 +13097,SPX,1960-11-03,54.43,54.43,54.43,54.43,2580000 +13098,SPX,1960-11-02,54.22,54.22,54.22,54.22,2780000 +13099,SPX,1960-11-01,53.94,53.94,53.94,53.94,2600000 +13100,SPX,1960-10-31,53.39,53.39,53.39,53.39,2460000 +13101,SPX,1960-10-28,53.41,53.41,53.41,53.41,2490000 +13102,SPX,1960-10-27,53.62,53.62,53.62,53.62,2900000 +13103,SPX,1960-10-26,53.05,53.05,53.05,53.05,3020000 +13104,SPX,1960-10-25,52.2,52.2,52.2,52.2,3030000 +13105,SPX,1960-10-24,52.7,52.7,52.7,52.7,4420000 +13106,SPX,1960-10-21,53.72,53.72,53.72,53.72,3090000 +13107,SPX,1960-10-20,53.86,53.86,53.86,53.86,2910000 +13108,SPX,1960-10-19,54.25,54.25,54.25,54.25,2410000 +13109,SPX,1960-10-18,54.35,54.35,54.35,54.35,2220000 +13110,SPX,1960-10-17,54.63,54.63,54.63,54.63,2280000 +13111,SPX,1960-10-14,54.86,54.86,54.86,54.86,2470000 +13112,SPX,1960-10-13,54.57,54.57,54.57,54.57,2220000 +13113,SPX,1960-10-12,54.15,54.15,54.15,54.15,1890000 +13114,SPX,1960-10-11,54.22,54.22,54.22,54.22,2350000 +13115,SPX,1960-10-10,54.14,54.14,54.14,54.14,2030000 +13116,SPX,1960-10-07,54.03,54.03,54.03,54.03,2530000 +13117,SPX,1960-10-06,53.72,53.72,53.72,53.72,2510000 +13118,SPX,1960-10-05,53.39,53.39,53.39,53.39,2650000 +13119,SPX,1960-10-04,52.99,52.99,52.99,52.99,2270000 +13120,SPX,1960-10-03,53.36,53.36,53.36,53.36,2220000 +13121,SPX,1960-09-30,53.52,53.52,53.52,53.52,3370000 +13122,SPX,1960-09-29,52.62,52.62,52.62,52.62,2850000 +13123,SPX,1960-09-28,52.48,52.48,52.48,52.48,3520000 +13124,SPX,1960-09-27,52.94,52.94,52.94,52.94,3170000 +13125,SPX,1960-09-26,53.06,53.06,53.06,53.06,3930000 +13126,SPX,1960-09-23,53.9,53.9,53.9,53.9,2580000 +13127,SPX,1960-09-22,54.36,54.36,54.36,54.36,1970000 +13128,SPX,1960-09-21,54.57,54.57,54.57,54.57,2930000 +13129,SPX,1960-09-20,54.01,54.01,54.01,54.01,3660000 +13130,SPX,1960-09-19,53.86,53.86,53.86,53.86,3790000 +13131,SPX,1960-09-16,55.11,55.11,55.11,55.11,2340000 +13132,SPX,1960-09-15,55.22,55.22,55.22,55.22,2870000 +13133,SPX,1960-09-14,55.44,55.44,55.44,55.44,2530000 +13134,SPX,1960-09-13,55.83,55.83,55.83,55.83,2180000 +13135,SPX,1960-09-12,55.72,55.72,55.72,55.72,2160000 +13136,SPX,1960-09-09,56.11,56.11,56.11,56.11,2750000 +13137,SPX,1960-09-08,55.74,55.74,55.74,55.74,2670000 +13138,SPX,1960-09-07,55.79,55.79,55.79,55.79,2850000 +13139,SPX,1960-09-06,56.49,56.49,56.49,56.49,2580000 +13140,SPX,1960-09-02,57.0,57.0,57.0,57.0,2680000 +13141,SPX,1960-09-01,57.09,57.09,57.09,57.09,3460000 +13142,SPX,1960-08-31,56.96,56.96,56.96,56.96,3130000 +13143,SPX,1960-08-30,56.84,56.84,56.84,56.84,2890000 +13144,SPX,1960-08-29,57.44,57.44,57.44,57.44,2780000 +13145,SPX,1960-08-26,57.6,57.6,57.6,57.6,2780000 +13146,SPX,1960-08-25,57.79,57.79,57.79,57.79,2680000 +13147,SPX,1960-08-24,58.07,58.07,58.07,58.07,3500000 +13148,SPX,1960-08-23,57.75,57.75,57.75,57.75,3560000 +13149,SPX,1960-08-22,57.19,57.19,57.19,57.19,2760000 +13150,SPX,1960-08-19,57.01,57.01,57.01,57.01,2570000 +13151,SPX,1960-08-18,56.81,56.81,56.81,56.81,2890000 +13152,SPX,1960-08-17,56.84,56.84,56.84,56.84,3090000 +13153,SPX,1960-08-16,56.72,56.72,56.72,56.72,2710000 +13154,SPX,1960-08-15,56.61,56.61,56.61,56.61,2450000 +13155,SPX,1960-08-12,56.66,56.66,56.66,56.66,3160000 +13156,SPX,1960-08-11,56.28,56.28,56.28,56.28,3070000 +13157,SPX,1960-08-10,56.07,56.07,56.07,56.07,2810000 +13158,SPX,1960-08-09,55.84,55.84,55.84,55.84,2700000 +13159,SPX,1960-08-08,55.52,55.52,55.52,55.52,2960000 +13160,SPX,1960-08-05,55.44,55.44,55.44,55.44,3000000 +13161,SPX,1960-08-04,54.89,54.89,54.89,54.89,2840000 +13162,SPX,1960-08-03,54.72,54.72,54.72,54.72,2470000 +13163,SPX,1960-08-02,55.04,55.04,55.04,55.04,2090000 +13164,SPX,1960-08-01,55.53,55.53,55.53,55.53,2440000 +13165,SPX,1960-07-29,55.51,55.51,55.51,55.51,2730000 +13166,SPX,1960-07-28,54.57,54.57,54.57,54.57,3020000 +13167,SPX,1960-07-27,54.17,54.17,54.17,54.17,2560000 +13168,SPX,1960-07-26,54.51,54.51,54.51,54.51,2720000 +13169,SPX,1960-07-25,54.18,54.18,54.18,54.18,2840000 +13170,SPX,1960-07-22,54.72,54.72,54.72,54.72,2850000 +13171,SPX,1960-07-21,55.1,55.1,55.1,55.1,2510000 +13172,SPX,1960-07-20,55.61,55.61,55.61,55.61,2370000 +13173,SPX,1960-07-19,55.7,55.7,55.7,55.7,2490000 +13174,SPX,1960-07-18,55.7,55.7,55.7,55.7,2350000 +13175,SPX,1960-07-15,56.05,56.05,56.05,56.05,2140000 +13176,SPX,1960-07-14,56.12,56.12,56.12,56.12,2480000 +13177,SPX,1960-07-13,56.1,56.1,56.1,56.1,2590000 +13178,SPX,1960-07-12,56.25,56.25,56.25,56.25,2860000 +13179,SPX,1960-07-11,56.87,56.87,56.87,56.87,2920000 +13180,SPX,1960-07-08,57.38,57.38,57.38,57.38,3010000 +13181,SPX,1960-07-07,57.24,57.24,57.24,57.24,3050000 +13182,SPX,1960-07-06,56.94,56.94,56.94,56.94,2970000 +13183,SPX,1960-07-05,57.02,57.02,57.02,57.02,2780000 +13184,SPX,1960-07-01,57.06,57.06,57.06,57.06,2620000 +13185,SPX,1960-06-30,56.92,56.92,56.92,56.92,2940000 +13186,SPX,1960-06-29,56.94,56.94,56.94,56.94,3160000 +13187,SPX,1960-06-28,56.94,56.94,56.94,56.94,3120000 +13188,SPX,1960-06-27,57.33,57.33,57.33,57.33,2960000 +13189,SPX,1960-06-24,57.68,57.68,57.68,57.68,3220000 +13190,SPX,1960-06-23,57.59,57.59,57.59,57.59,3620000 +13191,SPX,1960-06-22,57.28,57.28,57.28,57.28,3600000 +13192,SPX,1960-06-21,57.11,57.11,57.11,57.11,3860000 +13193,SPX,1960-06-20,57.16,57.16,57.16,57.16,3970000 +13194,SPX,1960-06-17,57.44,57.44,57.44,57.44,3920000 +13195,SPX,1960-06-16,57.5,57.5,57.5,57.5,3540000 +13196,SPX,1960-06-15,57.57,57.57,57.57,57.57,3630000 +13197,SPX,1960-06-14,57.91,57.91,57.91,57.91,3430000 +13198,SPX,1960-06-13,57.99,57.99,57.99,57.99,3180000 +13199,SPX,1960-06-10,57.97,57.97,57.97,57.97,2940000 +13200,SPX,1960-06-09,58.0,58.0,58.0,58.0,3820000 +13201,SPX,1960-06-08,57.89,57.89,57.89,57.89,3800000 +13202,SPX,1960-06-07,57.43,57.43,57.43,57.43,3710000 +13203,SPX,1960-06-06,56.89,56.89,56.89,56.89,3220000 +13204,SPX,1960-06-03,56.23,56.23,56.23,56.23,3340000 +13205,SPX,1960-06-02,56.13,56.13,56.13,56.13,3730000 +13206,SPX,1960-06-01,55.89,55.89,55.89,55.89,3770000 +13207,SPX,1960-05-31,55.83,55.83,55.83,55.83,3750000 +13208,SPX,1960-05-27,55.74,55.74,55.74,55.74,3040000 +13209,SPX,1960-05-26,55.71,55.71,55.71,55.71,3720000 +13210,SPX,1960-05-25,55.67,55.67,55.67,55.67,3440000 +13211,SPX,1960-05-24,55.7,55.7,55.7,55.7,3240000 +13212,SPX,1960-05-23,55.76,55.76,55.76,55.76,2530000 +13213,SPX,1960-05-20,55.73,55.73,55.73,55.73,3170000 +13214,SPX,1960-05-19,55.68,55.68,55.68,55.68,3700000 +13215,SPX,1960-05-18,55.44,55.44,55.44,55.44,5240000 +13216,SPX,1960-05-17,55.46,55.46,55.46,55.46,4080000 +13217,SPX,1960-05-16,55.25,55.25,55.25,55.25,3530000 +13218,SPX,1960-05-13,55.3,55.3,55.3,55.3,3750000 +13219,SPX,1960-05-12,54.85,54.85,54.85,54.85,3220000 +13220,SPX,1960-05-11,54.57,54.57,54.57,54.57,2900000 +13221,SPX,1960-05-10,54.42,54.42,54.42,54.42,2870000 +13222,SPX,1960-05-09,54.8,54.8,54.8,54.8,2670000 +13223,SPX,1960-05-06,54.75,54.75,54.75,54.75,2560000 +13224,SPX,1960-05-05,54.86,54.86,54.86,54.86,2670000 +13225,SPX,1960-05-04,55.04,55.04,55.04,55.04,2870000 +13226,SPX,1960-05-03,54.83,54.83,54.83,54.83,2910000 +13227,SPX,1960-05-02,54.13,54.13,54.13,54.13,2930000 +13228,SPX,1960-04-29,54.37,54.37,54.37,54.37,2850000 +13229,SPX,1960-04-28,54.56,54.56,54.56,54.56,3190000 +13230,SPX,1960-04-27,55.04,55.04,55.04,55.04,3020000 +13231,SPX,1960-04-26,55.04,55.04,55.04,55.04,2940000 +13232,SPX,1960-04-25,54.86,54.86,54.86,54.86,2980000 +13233,SPX,1960-04-22,55.42,55.42,55.42,55.42,2850000 +13234,SPX,1960-04-21,55.59,55.59,55.59,55.59,2700000 +13235,SPX,1960-04-20,55.44,55.44,55.44,55.44,3150000 +13236,SPX,1960-04-19,56.13,56.13,56.13,56.13,3080000 +13237,SPX,1960-04-18,56.59,56.59,56.59,56.59,3200000 +13238,SPX,1960-04-14,56.43,56.43,56.43,56.43,2730000 +13239,SPX,1960-04-13,56.3,56.3,56.3,56.3,2730000 +13240,SPX,1960-04-12,56.3,56.3,56.3,56.3,2470000 +13241,SPX,1960-04-11,56.17,56.17,56.17,56.17,2520000 +13242,SPX,1960-04-08,56.39,56.39,56.39,56.39,2820000 +13243,SPX,1960-04-07,56.52,56.52,56.52,56.52,3070000 +13244,SPX,1960-04-06,56.51,56.51,56.51,56.51,3450000 +13245,SPX,1960-04-05,55.37,55.37,55.37,55.37,2840000 +13246,SPX,1960-04-04,55.54,55.54,55.54,55.54,2450000 +13247,SPX,1960-04-01,55.43,55.43,55.43,55.43,2260000 +13248,SPX,1960-03-31,55.34,55.34,55.34,55.34,2690000 +13249,SPX,1960-03-30,55.66,55.66,55.66,55.66,2450000 +13250,SPX,1960-03-29,55.78,55.78,55.78,55.78,2320000 +13251,SPX,1960-03-28,55.86,55.86,55.86,55.86,2500000 +13252,SPX,1960-03-25,55.98,55.98,55.98,55.98,2640000 +13253,SPX,1960-03-24,55.98,55.98,55.98,55.98,2940000 +13254,SPX,1960-03-23,55.74,55.74,55.74,55.74,3020000 +13255,SPX,1960-03-22,55.29,55.29,55.29,55.29,2490000 +13256,SPX,1960-03-21,55.07,55.07,55.07,55.07,2500000 +13257,SPX,1960-03-18,55.01,55.01,55.01,55.01,2620000 +13258,SPX,1960-03-17,54.96,54.96,54.96,54.96,2140000 +13259,SPX,1960-03-16,55.04,55.04,55.04,55.04,2960000 +13260,SPX,1960-03-15,54.74,54.74,54.74,54.74,2690000 +13261,SPX,1960-03-14,54.32,54.32,54.32,54.32,2530000 +13262,SPX,1960-03-11,54.24,54.24,54.24,54.24,2770000 +13263,SPX,1960-03-10,53.83,53.83,53.83,53.83,3350000 +13264,SPX,1960-03-09,54.04,54.04,54.04,54.04,3580000 +13265,SPX,1960-03-08,53.47,53.47,53.47,53.47,3370000 +13266,SPX,1960-03-07,54.02,54.02,54.02,54.02,2900000 +13267,SPX,1960-03-04,54.57,54.57,54.57,54.57,4060000 +13268,SPX,1960-03-03,54.78,54.78,54.78,54.78,3160000 +13269,SPX,1960-03-02,55.62,55.62,55.62,55.62,3110000 +13270,SPX,1960-03-01,56.01,56.01,56.01,56.01,2920000 +13271,SPX,1960-02-29,56.12,56.12,56.12,56.12,2990000 +13272,SPX,1960-02-26,56.16,56.16,56.16,56.16,3380000 +13273,SPX,1960-02-25,55.93,55.93,55.93,55.93,3600000 +13274,SPX,1960-02-24,55.74,55.74,55.74,55.74,2740000 +13275,SPX,1960-02-23,55.94,55.94,55.94,55.94,2960000 +13276,SPX,1960-02-19,56.24,56.24,56.24,56.24,3230000 +13277,SPX,1960-02-18,55.8,55.8,55.8,55.8,3800000 +13278,SPX,1960-02-17,55.03,55.03,55.03,55.03,4210000 +13279,SPX,1960-02-16,54.73,54.73,54.73,54.73,3270000 +13280,SPX,1960-02-15,55.17,55.17,55.17,55.17,2780000 +13281,SPX,1960-02-12,55.46,55.46,55.46,55.46,2230000 +13282,SPX,1960-02-11,55.18,55.18,55.18,55.18,2610000 +13283,SPX,1960-02-10,55.49,55.49,55.49,55.49,2440000 +13284,SPX,1960-02-09,55.84,55.84,55.84,55.84,2860000 +13285,SPX,1960-02-08,55.32,55.32,55.32,55.32,3350000 +13286,SPX,1960-02-05,55.98,55.98,55.98,55.98,2530000 +13287,SPX,1960-02-04,56.27,56.27,56.27,56.27,2600000 +13288,SPX,1960-02-03,56.32,56.32,56.32,56.32,3020000 +13289,SPX,1960-02-02,56.82,56.82,56.82,56.82,3080000 +13290,SPX,1960-02-01,55.96,55.96,55.96,55.96,2820000 +13291,SPX,1960-01-29,55.61,55.61,55.61,55.61,3060000 +13292,SPX,1960-01-28,56.13,56.13,56.13,56.13,2630000 +13293,SPX,1960-01-27,56.72,56.72,56.72,56.72,2460000 +13294,SPX,1960-01-26,56.86,56.86,56.86,56.86,3060000 +13295,SPX,1960-01-25,56.78,56.78,56.78,56.78,2790000 +13296,SPX,1960-01-22,57.38,57.38,57.38,57.38,2690000 +13297,SPX,1960-01-21,57.21,57.21,57.21,57.21,2700000 +13298,SPX,1960-01-20,57.07,57.07,57.07,57.07,2720000 +13299,SPX,1960-01-19,57.27,57.27,57.27,57.27,3100000 +13300,SPX,1960-01-18,57.89,57.89,57.89,57.89,3020000 +13301,SPX,1960-01-15,58.38,58.38,58.38,58.38,3400000 +13302,SPX,1960-01-14,58.4,58.4,58.4,58.4,3560000 +13303,SPX,1960-01-13,58.08,58.08,58.08,58.08,3470000 +13304,SPX,1960-01-12,58.41,58.41,58.41,58.41,3760000 +13305,SPX,1960-01-11,58.77,58.77,58.77,58.77,3470000 +13306,SPX,1960-01-08,59.5,59.5,59.5,59.5,3290000 +13307,SPX,1960-01-07,59.69,59.69,59.69,59.69,3310000 +13308,SPX,1960-01-06,60.13,60.13,60.13,60.13,3730000 +13309,SPX,1960-01-05,60.39,60.39,60.39,60.39,3710000 +13310,SPX,1960-01-04,59.91,59.91,59.91,59.91,3990000 +13311,SPX,1959-12-31,59.89,59.89,59.89,59.89,3810000 +13312,SPX,1959-12-30,59.77,59.77,59.77,59.77,3680000 +13313,SPX,1959-12-29,59.3,59.3,59.3,59.3,3020000 +13314,SPX,1959-12-28,58.98,58.98,58.98,58.98,2830000 +13315,SPX,1959-12-24,59.0,59.0,59.0,59.0,2320000 +13316,SPX,1959-12-23,58.96,58.96,58.96,58.96,2890000 +13317,SPX,1959-12-22,59.14,59.14,59.14,59.14,2930000 +13318,SPX,1959-12-21,59.21,59.21,59.21,59.21,3290000 +13319,SPX,1959-12-18,59.14,59.14,59.14,59.14,3230000 +13320,SPX,1959-12-17,58.86,58.86,58.86,58.86,3040000 +13321,SPX,1959-12-16,58.97,58.97,58.97,58.97,3270000 +13322,SPX,1959-12-15,58.9,58.9,58.9,58.9,3450000 +13323,SPX,1959-12-14,59.04,59.04,59.04,59.04,3100000 +13324,SPX,1959-12-11,58.88,58.88,58.88,58.88,2910000 +13325,SPX,1959-12-10,59.02,59.02,59.02,59.02,3170000 +13326,SPX,1959-12-09,58.97,58.97,58.97,58.97,3430000 +13327,SPX,1959-12-08,59.34,59.34,59.34,59.34,3870000 +13328,SPX,1959-12-07,58.96,58.96,58.96,58.96,3620000 +13329,SPX,1959-12-04,58.85,58.85,58.85,58.85,3590000 +13330,SPX,1959-12-03,58.73,58.73,58.73,58.73,3280000 +13331,SPX,1959-12-02,58.6,58.6,58.6,58.6,3490000 +13332,SPX,1959-12-01,58.7,58.7,58.7,58.7,3990000 +13333,SPX,1959-11-30,58.28,58.28,58.28,58.28,3670000 +13334,SPX,1959-11-27,57.7,57.7,57.7,57.7,3030000 +13335,SPX,1959-11-25,57.44,57.44,57.44,57.44,3550000 +13336,SPX,1959-11-24,57.35,57.35,57.35,57.35,3650000 +13337,SPX,1959-11-23,57.08,57.08,57.08,57.08,3400000 +13338,SPX,1959-11-20,56.97,56.97,56.97,56.97,2960000 +13339,SPX,1959-11-19,56.94,56.94,56.94,56.94,3230000 +13340,SPX,1959-11-18,56.99,56.99,56.99,56.99,3660000 +13341,SPX,1959-11-17,56.38,56.38,56.38,56.38,3570000 +13342,SPX,1959-11-16,56.22,56.22,56.22,56.22,3710000 +13343,SPX,1959-11-13,56.85,56.85,56.85,56.85,3050000 +13344,SPX,1959-11-12,57.17,57.17,57.17,57.17,3600000 +13345,SPX,1959-11-11,57.49,57.49,57.49,57.49,2820000 +13346,SPX,1959-11-10,57.48,57.48,57.48,57.48,3020000 +13347,SPX,1959-11-09,57.5,57.5,57.5,57.5,3700000 +13348,SPX,1959-11-06,57.6,57.6,57.6,57.6,3450000 +13349,SPX,1959-11-05,57.32,57.32,57.32,57.32,3170000 +13350,SPX,1959-11-04,57.26,57.26,57.26,57.26,3940000 +13351,SPX,1959-11-02,57.41,57.41,57.41,57.41,3320000 +13352,SPX,1959-10-30,57.52,57.52,57.52,57.52,3560000 +13353,SPX,1959-10-29,57.41,57.41,57.41,57.41,3890000 +13354,SPX,1959-10-28,57.46,57.46,57.46,57.46,3920000 +13355,SPX,1959-10-27,57.42,57.42,57.42,57.42,4160000 +13356,SPX,1959-10-26,56.94,56.94,56.94,56.94,3580000 +13357,SPX,1959-10-23,56.56,56.56,56.56,56.56,2880000 +13358,SPX,1959-10-22,56.0,56.0,56.0,56.0,3060000 +13359,SPX,1959-10-21,56.55,56.55,56.55,56.55,2730000 +13360,SPX,1959-10-20,56.66,56.66,56.66,56.66,2740000 +13361,SPX,1959-10-19,57.01,57.01,57.01,57.01,2470000 +13362,SPX,1959-10-16,57.33,57.33,57.33,57.33,2760000 +13363,SPX,1959-10-15,56.87,56.87,56.87,56.87,2190000 +13364,SPX,1959-10-14,56.71,56.71,56.71,56.71,2320000 +13365,SPX,1959-10-13,57.16,57.16,57.16,57.16,2530000 +13366,SPX,1959-10-12,57.32,57.32,57.32,57.32,1750000 +13367,SPX,1959-10-09,57.0,57.0,57.0,57.0,2540000 +13368,SPX,1959-10-08,56.81,56.81,56.81,56.81,2510000 +13369,SPX,1959-10-07,56.94,56.94,56.94,56.94,2380000 +13370,SPX,1959-10-06,57.09,57.09,57.09,57.09,2330000 +13371,SPX,1959-10-05,57.14,57.14,57.14,57.14,2100000 +13372,SPX,1959-10-02,57.2,57.2,57.2,57.2,2270000 +13373,SPX,1959-10-01,56.94,56.94,56.94,56.94,2660000 +13374,SPX,1959-09-30,56.88,56.88,56.88,56.88,2850000 +13375,SPX,1959-09-29,57.51,57.51,57.51,57.51,3220000 +13376,SPX,1959-09-28,57.15,57.15,57.15,57.15,2640000 +13377,SPX,1959-09-25,56.73,56.73,56.73,56.73,3280000 +13378,SPX,1959-09-24,56.78,56.78,56.78,56.78,3480000 +13379,SPX,1959-09-23,55.82,55.82,55.82,55.82,3010000 +13380,SPX,1959-09-22,55.14,55.14,55.14,55.14,3000000 +13381,SPX,1959-09-21,55.27,55.27,55.27,55.27,3240000 +13382,SPX,1959-09-18,56.19,56.19,56.19,56.19,2530000 +13383,SPX,1959-09-17,56.41,56.41,56.41,56.41,2090000 +13384,SPX,1959-09-16,56.72,56.72,56.72,56.72,2180000 +13385,SPX,1959-09-15,56.68,56.68,56.68,56.68,2830000 +13386,SPX,1959-09-14,56.99,56.99,56.99,56.99,2590000 +13387,SPX,1959-09-11,57.41,57.41,57.41,57.41,2640000 +13388,SPX,1959-09-10,56.99,56.99,56.99,56.99,2520000 +13389,SPX,1959-09-09,57.29,57.29,57.29,57.29,3030000 +13390,SPX,1959-09-08,57.7,57.7,57.7,57.7,2940000 +13391,SPX,1959-09-04,58.54,58.54,58.54,58.54,2300000 +13392,SPX,1959-09-03,58.26,58.26,58.26,58.26,2330000 +13393,SPX,1959-09-02,58.92,58.92,58.92,58.92,2370000 +13394,SPX,1959-09-01,58.87,58.87,58.87,58.87,2430000 +13395,SPX,1959-08-31,59.6,59.6,59.6,59.6,2140000 +13396,SPX,1959-08-28,59.6,59.6,59.6,59.6,1930000 +13397,SPX,1959-08-27,59.58,59.58,59.58,59.58,2550000 +13398,SPX,1959-08-26,59.07,59.07,59.07,59.07,2210000 +13399,SPX,1959-08-25,58.99,58.99,58.99,58.99,1960000 +13400,SPX,1959-08-24,58.87,58.87,58.87,58.87,1860000 +13401,SPX,1959-08-21,59.08,59.08,59.08,59.08,2000000 +13402,SPX,1959-08-20,59.14,59.14,59.14,59.14,2450000 +13403,SPX,1959-08-19,58.27,58.27,58.27,58.27,3050000 +13404,SPX,1959-08-18,58.62,58.62,58.62,58.62,2280000 +13405,SPX,1959-08-17,59.17,59.17,59.17,59.17,1980000 +13406,SPX,1959-08-14,59.29,59.29,59.29,59.29,1990000 +13407,SPX,1959-08-13,59.15,59.15,59.15,59.15,2020000 +13408,SPX,1959-08-12,59.25,59.25,59.25,59.25,2700000 +13409,SPX,1959-08-11,59.39,59.39,59.39,59.39,2980000 +13410,SPX,1959-08-10,58.62,58.62,58.62,58.62,4190000 +13411,SPX,1959-08-07,59.87,59.87,59.87,59.87,2580000 +13412,SPX,1959-08-06,60.24,60.24,60.24,60.24,2610000 +13413,SPX,1959-08-05,60.3,60.3,60.3,60.3,2630000 +13414,SPX,1959-08-04,60.61,60.61,60.61,60.61,2530000 +13415,SPX,1959-08-03,60.71,60.71,60.71,60.71,2410000 +13416,SPX,1959-07-31,60.51,60.51,60.51,60.51,2270000 +13417,SPX,1959-07-30,60.5,60.5,60.5,60.5,3240000 +13418,SPX,1959-07-29,60.62,60.62,60.62,60.62,3460000 +13419,SPX,1959-07-28,60.32,60.32,60.32,60.32,3190000 +13420,SPX,1959-07-27,60.02,60.02,60.02,60.02,2910000 +13421,SPX,1959-07-24,59.65,59.65,59.65,59.65,2720000 +13422,SPX,1959-07-23,59.67,59.67,59.67,59.67,3310000 +13423,SPX,1959-07-22,59.61,59.61,59.61,59.61,3310000 +13424,SPX,1959-07-21,59.41,59.41,59.41,59.41,2950000 +13425,SPX,1959-07-20,58.91,58.91,58.91,58.91,2500000 +13426,SPX,1959-07-17,59.19,59.19,59.19,59.19,2510000 +13427,SPX,1959-07-16,59.41,59.41,59.41,59.41,3170000 +13428,SPX,1959-07-15,59.59,59.59,59.59,59.59,3280000 +13429,SPX,1959-07-14,59.55,59.55,59.55,59.55,3230000 +13430,SPX,1959-07-13,59.41,59.41,59.41,59.41,3360000 +13431,SPX,1959-07-10,59.91,59.91,59.91,59.91,3600000 +13432,SPX,1959-07-09,59.97,59.97,59.97,59.97,3560000 +13433,SPX,1959-07-08,60.03,60.03,60.03,60.03,4010000 +13434,SPX,1959-07-07,60.01,60.01,60.01,60.01,3840000 +13435,SPX,1959-07-06,59.65,59.65,59.65,59.65,3720000 +13436,SPX,1959-07-02,59.28,59.28,59.28,59.28,3610000 +13437,SPX,1959-07-01,58.97,58.97,58.97,58.97,3150000 +13438,SPX,1959-06-30,58.47,58.47,58.47,58.47,3200000 +13439,SPX,1959-06-29,58.37,58.37,58.37,58.37,3000000 +13440,SPX,1959-06-26,57.98,57.98,57.98,57.98,3100000 +13441,SPX,1959-06-25,57.73,57.73,57.73,57.73,3250000 +13442,SPX,1959-06-24,57.41,57.41,57.41,57.41,3180000 +13443,SPX,1959-06-23,57.12,57.12,57.12,57.12,2600000 +13444,SPX,1959-06-22,57.13,57.13,57.13,57.13,2630000 +13445,SPX,1959-06-19,57.13,57.13,57.13,57.13,2260000 +13446,SPX,1959-06-18,57.05,57.05,57.05,57.05,3150000 +13447,SPX,1959-06-17,57.09,57.09,57.09,57.09,2850000 +13448,SPX,1959-06-16,56.56,56.56,56.56,56.56,2440000 +13449,SPX,1959-06-15,56.99,56.99,56.99,56.99,2410000 +13450,SPX,1959-06-12,57.29,57.29,57.29,57.29,2580000 +13451,SPX,1959-06-11,57.25,57.25,57.25,57.25,3120000 +13452,SPX,1959-06-10,57.19,57.19,57.19,57.19,3310000 +13453,SPX,1959-06-09,56.36,56.36,56.36,56.36,3490000 +13454,SPX,1959-06-08,56.76,56.76,56.76,56.76,2970000 +13455,SPX,1959-06-05,57.51,57.51,57.51,57.51,2800000 +13456,SPX,1959-06-04,57.63,57.63,57.63,57.63,3210000 +13457,SPX,1959-06-03,58.25,58.25,58.25,58.25,2910000 +13458,SPX,1959-06-02,58.23,58.23,58.23,58.23,3120000 +13459,SPX,1959-06-01,58.63,58.63,58.63,58.63,2730000 +13460,SPX,1959-05-29,58.68,58.68,58.68,58.68,2790000 +13461,SPX,1959-05-28,58.39,58.39,58.39,58.39,2970000 +13462,SPX,1959-05-27,58.19,58.19,58.19,58.19,2940000 +13463,SPX,1959-05-26,58.09,58.09,58.09,58.09,2910000 +13464,SPX,1959-05-25,58.18,58.18,58.18,58.18,3260000 +13465,SPX,1959-05-22,58.33,58.33,58.33,58.33,3030000 +13466,SPX,1959-05-21,58.14,58.14,58.14,58.14,3230000 +13467,SPX,1959-05-20,58.09,58.09,58.09,58.09,3550000 +13468,SPX,1959-05-19,58.32,58.32,58.32,58.32,3170000 +13469,SPX,1959-05-18,58.15,58.15,58.15,58.15,2970000 +13470,SPX,1959-05-15,58.16,58.16,58.16,58.16,3510000 +13471,SPX,1959-05-14,58.37,58.37,58.37,58.37,3660000 +13472,SPX,1959-05-13,57.97,57.97,57.97,57.97,3540000 +13473,SPX,1959-05-12,57.96,57.96,57.96,57.96,3550000 +13474,SPX,1959-05-11,57.96,57.96,57.96,57.96,3860000 +13475,SPX,1959-05-08,57.32,57.32,57.32,57.32,3930000 +13476,SPX,1959-05-07,56.88,56.88,56.88,56.88,4530000 +13477,SPX,1959-05-06,57.61,57.61,57.61,57.61,4110000 +13478,SPX,1959-05-05,57.75,57.75,57.75,57.75,3360000 +13479,SPX,1959-05-04,57.65,57.65,57.65,57.65,3060000 +13480,SPX,1959-05-01,57.65,57.65,57.65,57.65,3020000 +13481,SPX,1959-04-30,57.59,57.59,57.59,57.59,3510000 +13482,SPX,1959-04-29,57.69,57.69,57.69,57.69,3470000 +13483,SPX,1959-04-28,57.92,57.92,57.92,57.92,3920000 +13484,SPX,1959-04-27,58.14,58.14,58.14,58.14,3850000 +13485,SPX,1959-04-24,57.96,57.96,57.96,57.96,3790000 +13486,SPX,1959-04-23,57.6,57.6,57.6,57.6,3310000 +13487,SPX,1959-04-22,57.73,57.73,57.73,57.73,3430000 +13488,SPX,1959-04-21,58.11,58.11,58.11,58.11,3650000 +13489,SPX,1959-04-20,58.17,58.17,58.17,58.17,3610000 +13490,SPX,1959-04-17,57.92,57.92,57.92,57.92,3870000 +13491,SPX,1959-04-16,57.43,57.43,57.43,57.43,3790000 +13492,SPX,1959-04-15,56.96,56.96,56.96,56.96,3680000 +13493,SPX,1959-04-14,56.71,56.71,56.71,56.71,3320000 +13494,SPX,1959-04-13,56.43,56.43,56.43,56.43,3140000 +13495,SPX,1959-04-10,56.22,56.22,56.22,56.22,3000000 +13496,SPX,1959-04-09,56.17,56.17,56.17,56.17,2830000 +13497,SPX,1959-04-08,56.21,56.21,56.21,56.21,3260000 +13498,SPX,1959-04-07,56.48,56.48,56.48,56.48,3020000 +13499,SPX,1959-04-06,56.6,56.6,56.6,56.6,3510000 +13500,SPX,1959-04-03,56.44,56.44,56.44,56.44,3680000 +13501,SPX,1959-04-02,56.0,56.0,56.0,56.0,3220000 +13502,SPX,1959-04-01,55.69,55.69,55.69,55.69,2980000 +13503,SPX,1959-03-31,55.44,55.44,55.44,55.44,2820000 +13504,SPX,1959-03-30,55.45,55.45,55.45,55.45,2940000 +13505,SPX,1959-03-26,55.76,55.76,55.76,55.76,2900000 +13506,SPX,1959-03-25,55.88,55.88,55.88,55.88,3280000 +13507,SPX,1959-03-24,55.96,55.96,55.96,55.96,3000000 +13508,SPX,1959-03-23,55.87,55.87,55.87,55.87,3700000 +13509,SPX,1959-03-20,56.39,56.39,56.39,56.39,3770000 +13510,SPX,1959-03-19,56.34,56.34,56.34,56.34,4150000 +13511,SPX,1959-03-18,56.39,56.39,56.39,56.39,4530000 +13512,SPX,1959-03-17,56.52,56.52,56.52,56.52,4730000 +13513,SPX,1959-03-16,56.06,56.06,56.06,56.06,4420000 +13514,SPX,1959-03-13,56.67,56.67,56.67,56.67,4880000 +13515,SPX,1959-03-12,56.6,56.6,56.6,56.6,4690000 +13516,SPX,1959-03-11,56.35,56.35,56.35,56.35,4160000 +13517,SPX,1959-03-10,56.31,56.31,56.31,56.31,3920000 +13518,SPX,1959-03-09,56.15,56.15,56.15,56.15,3530000 +13519,SPX,1959-03-06,56.21,56.21,56.21,56.21,3930000 +13520,SPX,1959-03-05,56.43,56.43,56.43,56.43,3930000 +13521,SPX,1959-03-04,56.35,56.35,56.35,56.35,4150000 +13522,SPX,1959-03-03,56.25,56.25,56.25,56.25,4790000 +13523,SPX,1959-03-02,55.73,55.73,55.73,55.73,4210000 +13524,SPX,1959-02-27,55.41,55.41,55.41,55.41,4300000 +13525,SPX,1959-02-26,55.34,55.34,55.34,55.34,3930000 +13526,SPX,1959-02-25,55.24,55.24,55.24,55.24,3780000 +13527,SPX,1959-02-24,55.48,55.48,55.48,55.48,4340000 +13528,SPX,1959-02-20,55.52,55.52,55.52,55.52,4190000 +13529,SPX,1959-02-19,55.5,55.5,55.5,55.5,4160000 +13530,SPX,1959-02-18,54.3,54.3,54.3,54.3,3480000 +13531,SPX,1959-02-17,54.29,54.29,54.29,54.29,3190000 +13532,SPX,1959-02-16,54.5,54.5,54.5,54.5,3480000 +13533,SPX,1959-02-13,54.42,54.42,54.42,54.42,3070000 +13534,SPX,1959-02-12,54.0,54.0,54.0,54.0,2630000 +13535,SPX,1959-02-11,54.35,54.35,54.35,54.35,3000000 +13536,SPX,1959-02-10,54.32,54.32,54.32,54.32,2960000 +13537,SPX,1959-02-09,53.58,53.58,53.58,53.58,3130000 +13538,SPX,1959-02-06,54.37,54.37,54.37,54.37,3010000 +13539,SPX,1959-02-05,54.81,54.81,54.81,54.81,3140000 +13540,SPX,1959-02-04,55.06,55.06,55.06,55.06,3170000 +13541,SPX,1959-02-03,55.28,55.28,55.28,55.28,3220000 +13542,SPX,1959-02-02,55.21,55.21,55.21,55.21,3610000 +13543,SPX,1959-01-30,55.45,55.45,55.45,55.45,3600000 +13544,SPX,1959-01-29,55.2,55.2,55.2,55.2,3470000 +13545,SPX,1959-01-28,55.16,55.16,55.16,55.16,4190000 +13546,SPX,1959-01-27,55.78,55.78,55.78,55.78,3480000 +13547,SPX,1959-01-26,55.77,55.77,55.77,55.77,3980000 +13548,SPX,1959-01-23,56.0,56.0,56.0,56.0,3600000 +13549,SPX,1959-01-22,55.97,55.97,55.97,55.97,4250000 +13550,SPX,1959-01-21,56.04,56.04,56.04,56.04,3940000 +13551,SPX,1959-01-20,55.72,55.72,55.72,55.72,3680000 +13552,SPX,1959-01-19,55.68,55.68,55.68,55.68,3840000 +13553,SPX,1959-01-16,55.81,55.81,55.81,55.81,4300000 +13554,SPX,1959-01-15,55.83,55.83,55.83,55.83,4500000 +13555,SPX,1959-01-14,55.62,55.62,55.62,55.62,4090000 +13556,SPX,1959-01-13,55.47,55.47,55.47,55.47,3790000 +13557,SPX,1959-01-12,55.78,55.78,55.78,55.78,4320000 +13558,SPX,1959-01-09,55.77,55.77,55.77,55.77,4760000 +13559,SPX,1959-01-08,55.4,55.4,55.4,55.4,4030000 +13560,SPX,1959-01-07,54.89,54.89,54.89,54.89,4140000 +13561,SPX,1959-01-06,55.59,55.59,55.59,55.59,3690000 +13562,SPX,1959-01-05,55.66,55.66,55.66,55.66,4210000 +13563,SPX,1959-01-02,55.44,55.44,55.44,55.44,3380000 +13564,SPX,1958-12-31,55.21,55.21,55.21,55.21,3970000 +13565,SPX,1958-12-30,54.93,54.93,54.93,54.93,3900000 +13566,SPX,1958-12-29,54.74,54.74,54.74,54.74,3790000 +13567,SPX,1958-12-24,54.11,54.11,54.11,54.11,3050000 +13568,SPX,1958-12-23,53.42,53.42,53.42,53.42,2870000 +13569,SPX,1958-12-22,53.71,53.71,53.71,53.71,3030000 +13570,SPX,1958-12-19,54.07,54.07,54.07,54.07,3540000 +13571,SPX,1958-12-18,54.15,54.15,54.15,54.15,3900000 +13572,SPX,1958-12-17,53.92,53.92,53.92,53.92,3900000 +13573,SPX,1958-12-16,53.57,53.57,53.57,53.57,3970000 +13574,SPX,1958-12-15,53.37,53.37,53.37,53.37,3340000 +13575,SPX,1958-12-12,53.22,53.22,53.22,53.22,3140000 +13576,SPX,1958-12-11,53.35,53.35,53.35,53.35,4250000 +13577,SPX,1958-12-10,53.46,53.46,53.46,53.46,4340000 +13578,SPX,1958-12-09,52.82,52.82,52.82,52.82,3790000 +13579,SPX,1958-12-08,52.46,52.46,52.46,52.46,3590000 +13580,SPX,1958-12-05,52.46,52.46,52.46,52.46,3360000 +13581,SPX,1958-12-04,52.55,52.55,52.55,52.55,3630000 +13582,SPX,1958-12-03,52.53,52.53,52.53,52.53,3460000 +13583,SPX,1958-12-02,52.46,52.46,52.46,52.46,3320000 +13584,SPX,1958-12-01,52.69,52.69,52.69,52.69,3800000 +13585,SPX,1958-11-28,52.48,52.48,52.48,52.48,4120000 +13586,SPX,1958-11-26,51.9,51.9,51.9,51.9,4090000 +13587,SPX,1958-11-25,51.02,51.02,51.02,51.02,3940000 +13588,SPX,1958-11-24,52.03,52.03,52.03,52.03,4770000 +13589,SPX,1958-11-21,52.7,52.7,52.7,52.7,3950000 +13590,SPX,1958-11-20,53.21,53.21,53.21,53.21,4320000 +13591,SPX,1958-11-19,53.2,53.2,53.2,53.2,4090000 +13592,SPX,1958-11-18,53.13,53.13,53.13,53.13,3820000 +13593,SPX,1958-11-17,53.24,53.24,53.24,53.24,4540000 +13594,SPX,1958-11-14,53.09,53.09,53.09,53.09,4390000 +13595,SPX,1958-11-13,52.83,52.83,52.83,52.83,4200000 +13596,SPX,1958-11-12,53.05,53.05,53.05,53.05,4440000 +13597,SPX,1958-11-11,52.98,52.98,52.98,52.98,4040000 +13598,SPX,1958-11-10,52.57,52.57,52.57,52.57,3730000 +13599,SPX,1958-11-07,52.26,52.26,52.26,52.26,3700000 +13600,SPX,1958-11-06,52.45,52.45,52.45,52.45,4890000 +13601,SPX,1958-11-05,52.03,52.03,52.03,52.03,4080000 +13602,SPX,1958-11-03,51.56,51.56,51.56,51.56,3240000 +13603,SPX,1958-10-31,51.33,51.33,51.33,51.33,3920000 +13604,SPX,1958-10-30,51.27,51.27,51.27,51.27,4360000 +13605,SPX,1958-10-29,51.07,51.07,51.07,51.07,4790000 +13606,SPX,1958-10-28,50.58,50.58,50.58,50.58,3670000 +13607,SPX,1958-10-27,50.42,50.42,50.42,50.42,3980000 +13608,SPX,1958-10-24,50.81,50.81,50.81,50.81,3770000 +13609,SPX,1958-10-23,50.97,50.97,50.97,50.97,3610000 +13610,SPX,1958-10-22,51.07,51.07,51.07,51.07,3500000 +13611,SPX,1958-10-21,51.27,51.27,51.27,51.27,4010000 +13612,SPX,1958-10-20,51.27,51.27,51.27,51.27,4560000 +13613,SPX,1958-10-17,51.46,51.46,51.46,51.46,5360000 +13614,SPX,1958-10-16,50.94,50.94,50.94,50.94,4560000 +13615,SPX,1958-10-15,50.58,50.58,50.58,50.58,4810000 +13616,SPX,1958-10-14,51.26,51.26,51.26,51.26,5110000 +13617,SPX,1958-10-13,51.62,51.62,51.62,51.62,4550000 +13618,SPX,1958-10-10,51.39,51.39,51.39,51.39,4610000 +13619,SPX,1958-10-09,51.05,51.05,51.05,51.05,3670000 +13620,SPX,1958-10-08,51.06,51.06,51.06,51.06,3680000 +13621,SPX,1958-10-07,51.07,51.07,51.07,51.07,3570000 +13622,SPX,1958-10-06,51.07,51.07,51.07,51.07,3570000 +13623,SPX,1958-10-03,50.37,50.37,50.37,50.37,3830000 +13624,SPX,1958-10-02,50.17,50.17,50.17,50.17,3750000 +13625,SPX,1958-10-01,49.98,49.98,49.98,49.98,3780000 +13626,SPX,1958-09-30,50.06,50.06,50.06,50.06,4160000 +13627,SPX,1958-09-29,49.87,49.87,49.87,49.87,3680000 +13628,SPX,1958-09-26,49.66,49.66,49.66,49.66,3420000 +13629,SPX,1958-09-25,49.57,49.57,49.57,49.57,4490000 +13630,SPX,1958-09-24,49.78,49.78,49.78,49.78,3120000 +13631,SPX,1958-09-23,49.56,49.56,49.56,49.56,3950000 +13632,SPX,1958-09-22,49.2,49.2,49.2,49.2,3490000 +13633,SPX,1958-09-19,49.4,49.4,49.4,49.4,3880000 +13634,SPX,1958-09-18,49.38,49.38,49.38,49.38,3460000 +13635,SPX,1958-09-17,49.35,49.35,49.35,49.35,3790000 +13636,SPX,1958-09-16,49.35,49.35,49.35,49.35,3940000 +13637,SPX,1958-09-15,48.96,48.96,48.96,48.96,3040000 +13638,SPX,1958-09-12,48.53,48.53,48.53,48.53,3100000 +13639,SPX,1958-09-11,48.64,48.64,48.64,48.64,3300000 +13640,SPX,1958-09-10,48.31,48.31,48.31,48.31,2820000 +13641,SPX,1958-09-09,48.46,48.46,48.46,48.46,3480000 +13642,SPX,1958-09-08,48.13,48.13,48.13,48.13,3030000 +13643,SPX,1958-09-05,47.97,47.97,47.97,47.97,2520000 +13644,SPX,1958-09-04,48.1,48.1,48.1,48.1,3100000 +13645,SPX,1958-09-03,48.18,48.18,48.18,48.18,3240000 +13646,SPX,1958-09-02,48.0,48.0,48.0,48.0,2930000 +13647,SPX,1958-08-29,47.75,47.75,47.75,47.75,2260000 +13648,SPX,1958-08-28,47.66,47.66,47.66,47.66,2540000 +13649,SPX,1958-08-27,47.91,47.91,47.91,47.91,3250000 +13650,SPX,1958-08-26,47.9,47.9,47.9,47.9,2910000 +13651,SPX,1958-08-25,47.74,47.74,47.74,47.74,2610000 +13652,SPX,1958-08-22,47.73,47.73,47.73,47.73,2660000 +13653,SPX,1958-08-21,47.63,47.63,47.63,47.63,2500000 +13654,SPX,1958-08-20,47.32,47.32,47.32,47.32,2460000 +13655,SPX,1958-08-19,47.3,47.3,47.3,47.3,2250000 +13656,SPX,1958-08-18,47.22,47.22,47.22,47.22,2390000 +13657,SPX,1958-08-15,47.5,47.5,47.5,47.5,2960000 +13658,SPX,1958-08-14,47.91,47.91,47.91,47.91,3370000 +13659,SPX,1958-08-13,47.81,47.81,47.81,47.81,2790000 +13660,SPX,1958-08-12,47.73,47.73,47.73,47.73,2600000 +13661,SPX,1958-08-11,48.16,48.16,48.16,48.16,2870000 +13662,SPX,1958-08-08,48.05,48.05,48.05,48.05,3650000 +13663,SPX,1958-08-07,47.77,47.77,47.77,47.77,3200000 +13664,SPX,1958-08-06,47.46,47.46,47.46,47.46,3440000 +13665,SPX,1958-08-05,47.75,47.75,47.75,47.75,4210000 +13666,SPX,1958-08-04,47.94,47.94,47.94,47.94,4000000 +13667,SPX,1958-08-01,47.49,47.49,47.49,47.49,3380000 +13668,SPX,1958-07-31,47.19,47.19,47.19,47.19,4440000 +13669,SPX,1958-07-30,47.09,47.09,47.09,47.09,3680000 +13670,SPX,1958-07-29,46.96,46.96,46.96,46.96,3310000 +13671,SPX,1958-07-28,47.15,47.15,47.15,47.15,3940000 +13672,SPX,1958-07-25,46.97,46.97,46.97,46.97,4430000 +13673,SPX,1958-07-24,46.65,46.65,46.65,46.65,3740000 +13674,SPX,1958-07-23,46.4,46.4,46.4,46.4,3550000 +13675,SPX,1958-07-22,46.41,46.41,46.41,46.41,3420000 +13676,SPX,1958-07-21,46.33,46.33,46.33,46.33,3440000 +13677,SPX,1958-07-18,45.77,45.77,45.77,45.77,3350000 +13678,SPX,1958-07-17,45.55,45.55,45.55,45.55,3180000 +13679,SPX,1958-07-16,45.25,45.25,45.25,45.25,3240000 +13680,SPX,1958-07-15,45.11,45.11,45.11,45.11,3090000 +13681,SPX,1958-07-14,45.14,45.14,45.14,45.14,2540000 +13682,SPX,1958-07-11,45.72,45.72,45.72,45.72,2400000 +13683,SPX,1958-07-10,45.42,45.42,45.42,45.42,2510000 +13684,SPX,1958-07-09,45.25,45.25,45.25,45.25,2630000 +13685,SPX,1958-07-08,45.4,45.4,45.4,45.4,2430000 +13686,SPX,1958-07-07,45.62,45.62,45.62,45.62,2510000 +13687,SPX,1958-07-03,45.47,45.47,45.47,45.47,2630000 +13688,SPX,1958-07-02,45.32,45.32,45.32,45.32,2370000 +13689,SPX,1958-07-01,45.28,45.28,45.28,45.28,2600000 +13690,SPX,1958-06-30,45.24,45.24,45.24,45.24,2820000 +13691,SPX,1958-06-27,44.9,44.9,44.9,44.9,2800000 +13692,SPX,1958-06-26,44.84,44.84,44.84,44.84,2910000 +13693,SPX,1958-06-25,44.63,44.63,44.63,44.63,2720000 +13694,SPX,1958-06-24,44.52,44.52,44.52,44.52,2560000 +13695,SPX,1958-06-23,44.69,44.69,44.69,44.69,2340000 +13696,SPX,1958-06-20,44.85,44.85,44.85,44.85,2590000 +13697,SPX,1958-06-19,44.61,44.61,44.61,44.61,2690000 +13698,SPX,1958-06-18,45.34,45.34,45.34,45.34,2640000 +13699,SPX,1958-06-17,44.94,44.94,44.94,44.94,2950000 +13700,SPX,1958-06-16,45.18,45.18,45.18,45.18,2870000 +13701,SPX,1958-06-13,45.02,45.02,45.02,45.02,3100000 +13702,SPX,1958-06-12,44.75,44.75,44.75,44.75,2760000 +13703,SPX,1958-06-11,44.49,44.49,44.49,44.49,2570000 +13704,SPX,1958-06-10,44.48,44.48,44.48,44.48,2390000 +13705,SPX,1958-06-09,44.57,44.57,44.57,44.57,2380000 +13706,SPX,1958-06-06,44.64,44.64,44.64,44.64,2680000 +13707,SPX,1958-06-05,44.55,44.55,44.55,44.55,2600000 +13708,SPX,1958-06-04,44.5,44.5,44.5,44.5,2690000 +13709,SPX,1958-06-03,44.46,44.46,44.46,44.46,2780000 +13710,SPX,1958-06-02,44.31,44.31,44.31,44.31,2770000 +13711,SPX,1958-05-29,44.09,44.09,44.09,44.09,2350000 +13712,SPX,1958-05-28,43.85,43.85,43.85,43.85,2260000 +13713,SPX,1958-05-27,43.79,43.79,43.79,43.79,2180000 +13714,SPX,1958-05-26,43.85,43.85,43.85,43.85,2500000 +13715,SPX,1958-05-23,43.87,43.87,43.87,43.87,2570000 +13716,SPX,1958-05-22,43.78,43.78,43.78,43.78,2950000 +13717,SPX,1958-05-21,43.55,43.55,43.55,43.55,2580000 +13718,SPX,1958-05-20,43.61,43.61,43.61,43.61,2500000 +13719,SPX,1958-05-19,43.24,43.24,43.24,43.24,1910000 +13720,SPX,1958-05-16,43.36,43.36,43.36,43.36,2030000 +13721,SPX,1958-05-15,43.34,43.34,43.34,43.34,2470000 +13722,SPX,1958-05-14,43.12,43.12,43.12,43.12,3060000 +13723,SPX,1958-05-13,43.62,43.62,43.62,43.62,2940000 +13724,SPX,1958-05-12,43.75,43.75,43.75,43.75,2780000 +13725,SPX,1958-05-09,44.09,44.09,44.09,44.09,2760000 +13726,SPX,1958-05-08,43.99,43.99,43.99,43.99,2790000 +13727,SPX,1958-05-07,43.93,43.93,43.93,43.93,2770000 +13728,SPX,1958-05-06,44.01,44.01,44.01,44.01,3110000 +13729,SPX,1958-05-05,43.79,43.79,43.79,43.79,2670000 +13730,SPX,1958-05-02,43.69,43.69,43.69,43.69,2290000 +13731,SPX,1958-05-01,43.54,43.54,43.54,43.54,2630000 +13732,SPX,1958-04-30,43.44,43.44,43.44,43.44,2900000 +13733,SPX,1958-04-29,43.0,43.0,43.0,43.0,2190000 +13734,SPX,1958-04-28,43.22,43.22,43.22,43.22,2400000 +13735,SPX,1958-04-25,43.36,43.36,43.36,43.36,3020000 +13736,SPX,1958-04-24,43.14,43.14,43.14,43.14,2870000 +13737,SPX,1958-04-23,42.8,42.8,42.8,42.8,2720000 +13738,SPX,1958-04-22,42.8,42.8,42.8,42.8,2440000 +13739,SPX,1958-04-21,42.93,42.93,42.93,42.93,2550000 +13740,SPX,1958-04-18,42.71,42.71,42.71,42.71,2700000 +13741,SPX,1958-04-17,42.25,42.25,42.25,42.25,2500000 +13742,SPX,1958-04-16,42.1,42.1,42.1,42.1,2240000 +13743,SPX,1958-04-15,42.43,42.43,42.43,42.43,2590000 +13744,SPX,1958-04-14,42.0,42.0,42.0,42.0,2180000 +13745,SPX,1958-04-11,41.74,41.74,41.74,41.74,2060000 +13746,SPX,1958-04-10,41.7,41.7,41.7,41.7,2000000 +13747,SPX,1958-04-09,41.65,41.65,41.65,41.65,2040000 +13748,SPX,1958-04-08,41.43,41.43,41.43,41.43,2190000 +13749,SPX,1958-04-07,41.33,41.33,41.33,41.33,2090000 +13750,SPX,1958-04-03,41.48,41.48,41.48,41.48,2130000 +13751,SPX,1958-04-02,41.6,41.6,41.6,41.6,2390000 +13752,SPX,1958-04-01,41.93,41.93,41.93,41.93,2070000 +13753,SPX,1958-03-31,42.1,42.1,42.1,42.1,2050000 +13754,SPX,1958-03-28,42.2,42.2,42.2,42.2,1930000 +13755,SPX,1958-03-27,42.17,42.17,42.17,42.17,2140000 +13756,SPX,1958-03-26,42.3,42.3,42.3,42.3,1990000 +13757,SPX,1958-03-25,42.44,42.44,42.44,42.44,2210000 +13758,SPX,1958-03-24,42.58,42.58,42.58,42.58,2580000 +13759,SPX,1958-03-21,42.42,42.42,42.42,42.42,2430000 +13760,SPX,1958-03-20,42.11,42.11,42.11,42.11,2280000 +13761,SPX,1958-03-19,42.09,42.09,42.09,42.09,2410000 +13762,SPX,1958-03-18,41.89,41.89,41.89,41.89,2070000 +13763,SPX,1958-03-17,42.04,42.04,42.04,42.04,2130000 +13764,SPX,1958-03-14,42.33,42.33,42.33,42.33,2150000 +13765,SPX,1958-03-13,42.46,42.46,42.46,42.46,2830000 +13766,SPX,1958-03-12,42.41,42.41,42.41,42.41,2420000 +13767,SPX,1958-03-11,42.51,42.51,42.51,42.51,2640000 +13768,SPX,1958-03-10,42.21,42.21,42.21,42.21,1980000 +13769,SPX,1958-03-07,42.07,42.07,42.07,42.07,2130000 +13770,SPX,1958-03-06,42.0,42.0,42.0,42.0,2470000 +13771,SPX,1958-03-05,41.47,41.47,41.47,41.47,2020000 +13772,SPX,1958-03-04,41.35,41.35,41.35,41.35,2010000 +13773,SPX,1958-03-03,41.13,41.13,41.13,41.13,1810000 +13774,SPX,1958-02-28,40.84,40.84,40.84,40.84,1580000 +13775,SPX,1958-02-27,40.68,40.68,40.68,40.68,1670000 +13776,SPX,1958-02-26,40.92,40.92,40.92,40.92,1880000 +13777,SPX,1958-02-25,40.61,40.61,40.61,40.61,1920000 +13778,SPX,1958-02-24,40.65,40.65,40.65,40.65,1570000 +13779,SPX,1958-02-21,40.88,40.88,40.88,40.88,1700000 +13780,SPX,1958-02-20,40.91,40.91,40.91,40.91,2060000 +13781,SPX,1958-02-19,41.15,41.15,41.15,41.15,2070000 +13782,SPX,1958-02-18,41.17,41.17,41.17,41.17,1680000 +13783,SPX,1958-02-17,41.11,41.11,41.11,41.11,1700000 +13784,SPX,1958-02-14,41.33,41.33,41.33,41.33,2070000 +13785,SPX,1958-02-13,40.94,40.94,40.94,40.94,1880000 +13786,SPX,1958-02-12,40.93,40.93,40.93,40.93,2030000 +13787,SPX,1958-02-11,41.11,41.11,41.11,41.11,2110000 +13788,SPX,1958-02-10,41.48,41.48,41.48,41.48,1900000 +13789,SPX,1958-02-07,41.73,41.73,41.73,41.73,2220000 +13790,SPX,1958-02-06,42.1,42.1,42.1,42.1,2210000 +13791,SPX,1958-02-05,42.19,42.19,42.19,42.19,2480000 +13792,SPX,1958-02-04,42.46,42.46,42.46,42.46,2970000 +13793,SPX,1958-02-03,42.04,42.04,42.04,42.04,2490000 +13794,SPX,1958-01-31,41.7,41.7,41.7,41.7,2030000 +13795,SPX,1958-01-30,41.68,41.68,41.68,41.68,2150000 +13796,SPX,1958-01-29,41.88,41.88,41.88,41.88,2220000 +13797,SPX,1958-01-28,41.63,41.63,41.63,41.63,2030000 +13798,SPX,1958-01-27,41.59,41.59,41.59,41.59,2320000 +13799,SPX,1958-01-24,41.71,41.71,41.71,41.71,2830000 +13800,SPX,1958-01-23,41.36,41.36,41.36,41.36,1910000 +13801,SPX,1958-01-22,41.2,41.2,41.2,41.2,2390000 +13802,SPX,1958-01-21,41.3,41.3,41.3,41.3,2160000 +13803,SPX,1958-01-20,41.35,41.35,41.35,41.35,2310000 +13804,SPX,1958-01-17,41.1,41.1,41.1,41.1,2200000 +13805,SPX,1958-01-16,41.06,41.06,41.06,41.06,3950000 +13806,SPX,1958-01-15,40.99,40.99,40.99,40.99,2080000 +13807,SPX,1958-01-14,40.67,40.67,40.67,40.67,2010000 +13808,SPX,1958-01-13,40.49,40.49,40.49,40.49,1860000 +13809,SPX,1958-01-10,40.37,40.37,40.37,40.37,2010000 +13810,SPX,1958-01-09,40.75,40.75,40.75,40.75,2180000 +13811,SPX,1958-01-08,40.99,40.99,40.99,40.99,2230000 +13812,SPX,1958-01-07,41.0,41.0,41.0,41.0,2220000 +13813,SPX,1958-01-06,40.68,40.68,40.68,40.68,2500000 +13814,SPX,1958-01-03,40.87,40.87,40.87,40.87,2440000 +13815,SPX,1958-01-02,40.33,40.33,40.33,40.33,1800000 +13816,SPX,1957-12-31,39.99,39.99,39.99,39.99,5070000 +13817,SPX,1957-12-30,39.58,39.58,39.58,39.58,3750000 +13818,SPX,1957-12-27,39.78,39.78,39.78,39.78,2620000 +13819,SPX,1957-12-26,39.92,39.92,39.92,39.92,2280000 +13820,SPX,1957-12-24,39.52,39.52,39.52,39.52,2220000 +13821,SPX,1957-12-23,39.48,39.48,39.48,39.48,2790000 +13822,SPX,1957-12-20,39.48,39.48,39.48,39.48,2500000 +13823,SPX,1957-12-19,39.8,39.8,39.8,39.8,2740000 +13824,SPX,1957-12-18,39.38,39.38,39.38,39.38,2750000 +13825,SPX,1957-12-17,39.42,39.42,39.42,39.42,2820000 +13826,SPX,1957-12-16,40.12,40.12,40.12,40.12,2350000 +13827,SPX,1957-12-13,40.73,40.73,40.73,40.73,2310000 +13828,SPX,1957-12-12,40.55,40.55,40.55,40.55,2330000 +13829,SPX,1957-12-11,40.51,40.51,40.51,40.51,2240000 +13830,SPX,1957-12-10,40.56,40.56,40.56,40.56,2360000 +13831,SPX,1957-12-09,40.92,40.92,40.92,40.92,2230000 +13832,SPX,1957-12-06,41.31,41.31,41.31,41.31,2350000 +13833,SPX,1957-12-05,41.52,41.52,41.52,41.52,2020000 +13834,SPX,1957-12-04,41.54,41.54,41.54,41.54,2220000 +13835,SPX,1957-12-03,41.37,41.37,41.37,41.37,2060000 +13836,SPX,1957-12-02,41.36,41.36,41.36,41.36,2430000 +13837,SPX,1957-11-29,41.72,41.72,41.72,41.72,2740000 +13838,SPX,1957-11-27,41.25,41.25,41.25,41.25,3330000 +13839,SPX,1957-11-26,40.09,40.09,40.09,40.09,3650000 +13840,SPX,1957-11-25,41.18,41.18,41.18,41.18,2600000 +13841,SPX,1957-11-22,40.87,40.87,40.87,40.87,2850000 +13842,SPX,1957-11-21,40.48,40.48,40.48,40.48,2900000 +13843,SPX,1957-11-20,39.92,39.92,39.92,39.92,2400000 +13844,SPX,1957-11-19,39.81,39.81,39.81,39.81,2240000 +13845,SPX,1957-11-18,40.04,40.04,40.04,40.04,2110000 +13846,SPX,1957-11-15,40.37,40.37,40.37,40.37,3510000 +13847,SPX,1957-11-14,39.44,39.44,39.44,39.44,2450000 +13848,SPX,1957-11-13,39.55,39.55,39.55,39.55,2120000 +13849,SPX,1957-11-12,39.6,39.6,39.6,39.6,2050000 +13850,SPX,1957-11-11,40.18,40.18,40.18,40.18,1540000 +13851,SPX,1957-11-08,40.19,40.19,40.19,40.19,2140000 +13852,SPX,1957-11-07,40.67,40.67,40.67,40.67,2580000 +13853,SPX,1957-11-06,40.43,40.43,40.43,40.43,2550000 +13854,SPX,1957-11-04,40.37,40.37,40.37,40.37,2380000 +13855,SPX,1957-11-01,40.44,40.44,40.44,40.44,2060000 +13856,SPX,1957-10-31,41.06,41.06,41.06,41.06,2170000 +13857,SPX,1957-10-30,41.02,41.02,41.02,41.02,2060000 +13858,SPX,1957-10-29,40.69,40.69,40.69,40.69,1860000 +13859,SPX,1957-10-28,40.42,40.42,40.42,40.42,1800000 +13860,SPX,1957-10-25,40.59,40.59,40.59,40.59,2400000 +13861,SPX,1957-10-24,40.71,40.71,40.71,40.71,4030000 +13862,SPX,1957-10-23,40.73,40.73,40.73,40.73,4600000 +13863,SPX,1957-10-22,38.98,38.98,38.98,38.98,5090000 +13864,SPX,1957-10-21,39.15,39.15,39.15,39.15,4670000 +13865,SPX,1957-10-18,40.33,40.33,40.33,40.33,2670000 +13866,SPX,1957-10-17,40.65,40.65,40.65,40.65,3060000 +13867,SPX,1957-10-16,41.33,41.33,41.33,41.33,2050000 +13868,SPX,1957-10-15,41.67,41.67,41.67,41.67,2620000 +13869,SPX,1957-10-14,41.24,41.24,41.24,41.24,2770000 +13870,SPX,1957-10-11,40.94,40.94,40.94,40.94,4460000 +13871,SPX,1957-10-10,40.96,40.96,40.96,40.96,3300000 +13872,SPX,1957-10-09,41.99,41.99,41.99,41.99,2120000 +13873,SPX,1957-10-08,41.95,41.95,41.95,41.95,3190000 +13874,SPX,1957-10-07,42.22,42.22,42.22,42.22,2490000 +13875,SPX,1957-10-04,42.79,42.79,42.79,42.79,1520000 +13876,SPX,1957-10-03,43.14,43.14,43.14,43.14,1590000 +13877,SPX,1957-10-02,43.1,43.1,43.1,43.1,1760000 +13878,SPX,1957-10-01,42.76,42.76,42.76,42.76,1680000 +13879,SPX,1957-09-30,42.42,42.42,42.42,42.42,1520000 +13880,SPX,1957-09-27,42.55,42.55,42.55,42.55,1750000 +13881,SPX,1957-09-26,42.57,42.57,42.57,42.57,2130000 +13882,SPX,1957-09-25,42.98,42.98,42.98,42.98,2770000 +13883,SPX,1957-09-24,42.98,42.98,42.98,42.98,2840000 +13884,SPX,1957-09-23,42.69,42.69,42.69,42.69,3160000 +13885,SPX,1957-09-20,43.69,43.69,43.69,43.69,2340000 +13886,SPX,1957-09-19,44.4,44.4,44.4,44.4,1520000 +13887,SPX,1957-09-18,44.69,44.69,44.69,44.69,1540000 +13888,SPX,1957-09-17,44.64,44.64,44.64,44.64,1490000 +13889,SPX,1957-09-16,44.58,44.58,44.58,44.58,1290000 +13890,SPX,1957-09-13,44.8,44.8,44.8,44.8,1620000 +13891,SPX,1957-09-12,44.82,44.82,44.82,44.82,2010000 +13892,SPX,1957-09-11,44.26,44.26,44.26,44.26,2130000 +13893,SPX,1957-09-10,43.87,43.87,43.87,43.87,1870000 +13894,SPX,1957-09-09,44.28,44.28,44.28,44.28,1420000 +13895,SPX,1957-09-06,44.68,44.68,44.68,44.68,1320000 +13896,SPX,1957-09-05,44.82,44.82,44.82,44.82,1420000 +13897,SPX,1957-09-04,45.05,45.05,45.05,45.05,1260000 +13898,SPX,1957-09-03,45.44,45.44,45.44,45.44,1490000 +13899,SPX,1957-08-30,45.22,45.22,45.22,45.22,1600000 +13900,SPX,1957-08-29,44.46,44.46,44.46,44.46,1630000 +13901,SPX,1957-08-28,44.64,44.64,44.64,44.64,1840000 +13902,SPX,1957-08-27,44.61,44.61,44.61,44.61,2250000 +13903,SPX,1957-08-26,43.89,43.89,43.89,43.89,2680000 +13904,SPX,1957-08-23,44.51,44.51,44.51,44.51,1960000 +13905,SPX,1957-08-22,45.16,45.16,45.16,45.16,1500000 +13906,SPX,1957-08-21,45.49,45.49,45.49,45.49,1720000 +13907,SPX,1957-08-20,45.29,45.29,45.29,45.29,2700000 +13908,SPX,1957-08-19,44.91,44.91,44.91,44.91,2040000 +13909,SPX,1957-08-16,45.83,45.83,45.83,45.83,1470000 +13910,SPX,1957-08-15,45.75,45.75,45.75,45.75,2040000 +13911,SPX,1957-08-14,45.73,45.73,45.73,45.73,2040000 +13912,SPX,1957-08-13,46.3,46.3,46.3,46.3,1580000 +13913,SPX,1957-08-12,46.33,46.33,46.33,46.33,1650000 +13914,SPX,1957-08-09,46.92,46.92,46.92,46.92,1570000 +13915,SPX,1957-08-08,46.9,46.9,46.9,46.9,1690000 +13916,SPX,1957-08-07,47.03,47.03,47.03,47.03,2460000 +13917,SPX,1957-08-06,46.67,46.67,46.67,46.67,1910000 +13918,SPX,1957-08-05,47.26,47.26,47.26,47.26,1790000 +13919,SPX,1957-08-02,47.68,47.68,47.68,47.68,1610000 +13920,SPX,1957-08-01,47.79,47.79,47.79,47.79,1660000 +13921,SPX,1957-07-31,47.91,47.91,47.91,47.91,1830000 +13922,SPX,1957-07-30,47.92,47.92,47.92,47.92,1780000 +13923,SPX,1957-07-29,47.92,47.92,47.92,47.92,1990000 +13924,SPX,1957-07-26,48.45,48.45,48.45,48.45,1710000 +13925,SPX,1957-07-25,48.61,48.61,48.61,48.61,1800000 +13926,SPX,1957-07-24,48.61,48.61,48.61,48.61,1730000 +13927,SPX,1957-07-23,48.56,48.56,48.56,48.56,1840000 +13928,SPX,1957-07-22,48.47,48.47,48.47,48.47,1950000 +13929,SPX,1957-07-19,48.58,48.58,48.58,48.58,1930000 +13930,SPX,1957-07-18,48.53,48.53,48.53,48.53,2130000 +13931,SPX,1957-07-17,48.58,48.58,48.58,48.58,2060000 +13932,SPX,1957-07-16,48.88,48.88,48.88,48.88,2510000 +13933,SPX,1957-07-15,49.13,49.13,49.13,49.13,2480000 +13934,SPX,1957-07-12,49.08,49.08,49.08,49.08,2240000 +13935,SPX,1957-07-11,48.86,48.86,48.86,48.86,2830000 +13936,SPX,1957-07-10,49.0,49.0,49.0,49.0,2880000 +13937,SPX,1957-07-09,48.9,48.9,48.9,48.9,2450000 +13938,SPX,1957-07-08,48.9,48.9,48.9,48.9,2840000 +13939,SPX,1957-07-05,48.69,48.69,48.69,48.69,2240000 +13940,SPX,1957-07-03,48.46,48.46,48.46,48.46,2720000 +13941,SPX,1957-07-02,47.9,47.9,47.9,47.9,2450000 +13942,SPX,1957-07-01,47.43,47.43,47.43,47.43,1840000 +13943,SPX,1957-06-28,47.37,47.37,47.37,47.37,1770000 +13944,SPX,1957-06-27,47.26,47.26,47.26,47.26,1800000 +13945,SPX,1957-06-26,47.09,47.09,47.09,47.09,1870000 +13946,SPX,1957-06-25,47.15,47.15,47.15,47.15,2000000 +13947,SPX,1957-06-24,46.78,46.78,46.78,46.78,2040000 +13948,SPX,1957-06-21,47.15,47.15,47.15,47.15,1970000 +13949,SPX,1957-06-20,47.43,47.43,47.43,47.43,2050000 +13950,SPX,1957-06-19,47.72,47.72,47.72,47.72,2220000 +13951,SPX,1957-06-18,48.04,48.04,48.04,48.04,2440000 +13952,SPX,1957-06-17,48.24,48.24,48.24,48.24,2220000 +13953,SPX,1957-06-14,48.15,48.15,48.15,48.15,2090000 +13954,SPX,1957-06-13,48.14,48.14,48.14,48.14,2630000 +13955,SPX,1957-06-12,48.05,48.05,48.05,48.05,2600000 +13956,SPX,1957-06-11,47.94,47.94,47.94,47.94,2850000 +13957,SPX,1957-06-10,47.9,47.9,47.9,47.9,2050000 +13958,SPX,1957-06-07,47.85,47.85,47.85,47.85,2380000 +13959,SPX,1957-06-06,47.8,47.8,47.8,47.8,2300000 +13960,SPX,1957-06-05,47.27,47.27,47.27,47.27,1940000 +13961,SPX,1957-06-04,47.28,47.28,47.28,47.28,2200000 +13962,SPX,1957-06-03,47.37,47.37,47.37,47.37,2050000 +13963,SPX,1957-05-31,47.43,47.43,47.43,47.43,2050000 +13964,SPX,1957-05-29,47.11,47.11,47.11,47.11,2270000 +13965,SPX,1957-05-28,46.69,46.69,46.69,46.69,2070000 +13966,SPX,1957-05-27,46.78,46.78,46.78,46.78,2290000 +13967,SPX,1957-05-24,47.21,47.21,47.21,47.21,2340000 +13968,SPX,1957-05-23,47.15,47.15,47.15,47.15,2110000 +13969,SPX,1957-05-22,47.14,47.14,47.14,47.14,2060000 +13970,SPX,1957-05-21,47.33,47.33,47.33,47.33,2370000 +13971,SPX,1957-05-20,47.35,47.35,47.35,47.35,2300000 +13972,SPX,1957-05-17,47.15,47.15,47.15,47.15,2510000 +13973,SPX,1957-05-16,47.02,47.02,47.02,47.02,2690000 +13974,SPX,1957-05-15,46.83,46.83,46.83,46.83,2590000 +13975,SPX,1957-05-14,46.67,46.67,46.67,46.67,2580000 +13976,SPX,1957-05-13,46.88,46.88,46.88,46.88,2720000 +13977,SPX,1957-05-10,46.59,46.59,46.59,46.59,2430000 +13978,SPX,1957-05-09,46.36,46.36,46.36,46.36,2520000 +13979,SPX,1957-05-08,46.31,46.31,46.31,46.31,2590000 +13980,SPX,1957-05-07,46.13,46.13,46.13,46.13,2300000 +13981,SPX,1957-05-06,46.27,46.27,46.27,46.27,2210000 +13982,SPX,1957-05-03,46.34,46.34,46.34,46.34,2390000 +13983,SPX,1957-05-02,46.39,46.39,46.39,46.39,2860000 +13984,SPX,1957-05-01,46.02,46.02,46.02,46.02,2310000 +13985,SPX,1957-04-30,45.74,45.74,45.74,45.74,2200000 +13986,SPX,1957-04-29,45.73,45.73,45.73,45.73,2290000 +13987,SPX,1957-04-26,45.5,45.5,45.5,45.5,2380000 +13988,SPX,1957-04-25,45.56,45.56,45.56,45.56,2640000 +13989,SPX,1957-04-24,45.72,45.72,45.72,45.72,2990000 +13990,SPX,1957-04-23,45.65,45.65,45.65,45.65,2840000 +13991,SPX,1957-04-22,45.48,45.48,45.48,45.48,2560000 +13992,SPX,1957-04-18,45.41,45.41,45.41,45.41,2480000 +13993,SPX,1957-04-17,45.08,45.08,45.08,45.08,2290000 +13994,SPX,1957-04-16,45.02,45.02,45.02,45.02,1890000 +13995,SPX,1957-04-15,44.95,44.95,44.95,44.95,2010000 +13996,SPX,1957-04-12,44.98,44.98,44.98,44.98,2370000 +13997,SPX,1957-04-11,44.98,44.98,44.98,44.98,2350000 +13998,SPX,1957-04-10,44.98,44.98,44.98,44.98,2920000 +13999,SPX,1957-04-09,44.79,44.79,44.79,44.79,2400000 +14000,SPX,1957-04-08,44.39,44.39,44.39,44.39,1950000 +14001,SPX,1957-04-05,44.49,44.49,44.49,44.49,1830000 +14002,SPX,1957-04-04,44.44,44.44,44.44,44.44,1820000 +14003,SPX,1957-04-03,44.54,44.54,44.54,44.54,2160000 +14004,SPX,1957-04-02,44.42,44.42,44.42,44.42,2300000 +14005,SPX,1957-04-01,44.14,44.14,44.14,44.14,1620000 +14006,SPX,1957-03-29,44.11,44.11,44.11,44.11,1650000 +14007,SPX,1957-03-28,44.18,44.18,44.18,44.18,1930000 +14008,SPX,1957-03-27,44.09,44.09,44.09,44.09,1710000 +14009,SPX,1957-03-26,43.91,43.91,43.91,43.91,1660000 +14010,SPX,1957-03-25,43.88,43.88,43.88,43.88,1590000 +14011,SPX,1957-03-22,44.06,44.06,44.06,44.06,1610000 +14012,SPX,1957-03-21,44.11,44.11,44.11,44.11,1630000 +14013,SPX,1957-03-20,44.1,44.1,44.1,44.1,1830000 +14014,SPX,1957-03-19,44.04,44.04,44.04,44.04,1540000 +14015,SPX,1957-03-18,43.85,43.85,43.85,43.85,1450000 +14016,SPX,1957-03-15,44.05,44.05,44.05,44.05,1600000 +14017,SPX,1957-03-14,44.07,44.07,44.07,44.07,1580000 +14018,SPX,1957-03-13,44.04,44.04,44.04,44.04,1840000 +14019,SPX,1957-03-12,43.75,43.75,43.75,43.75,1600000 +14020,SPX,1957-03-11,43.78,43.78,43.78,43.78,1650000 +14021,SPX,1957-03-08,44.07,44.07,44.07,44.07,1630000 +14022,SPX,1957-03-07,44.21,44.21,44.21,44.21,1830000 +14023,SPX,1957-03-06,44.23,44.23,44.23,44.23,1840000 +14024,SPX,1957-03-05,44.22,44.22,44.22,44.22,1860000 +14025,SPX,1957-03-04,44.06,44.06,44.06,44.06,1890000 +14026,SPX,1957-03-01,43.74,43.74,43.74,43.74,1700000 +14027,SPX,1957-02-28,43.26,43.26,43.26,43.26,1620000 +14028,SPX,1957-02-27,43.41,43.41,43.41,43.41,1620000 +14029,SPX,1957-02-26,43.45,43.45,43.45,43.45,1580000 +14030,SPX,1957-02-25,43.38,43.38,43.38,43.38,1710000 +14031,SPX,1957-02-21,43.48,43.48,43.48,43.48,1680000 +14032,SPX,1957-02-20,43.63,43.63,43.63,43.63,1790000 +14033,SPX,1957-02-19,43.49,43.49,43.49,43.49,1670000 +14034,SPX,1957-02-18,43.46,43.46,43.46,43.46,1800000 +14035,SPX,1957-02-15,43.51,43.51,43.51,43.51,2060000 +14036,SPX,1957-02-14,42.99,42.99,42.99,42.99,2220000 +14037,SPX,1957-02-13,43.04,43.04,43.04,43.04,2380000 +14038,SPX,1957-02-12,42.39,42.39,42.39,42.39,2550000 +14039,SPX,1957-02-11,42.57,42.57,42.57,42.57,2740000 +14040,SPX,1957-02-08,43.32,43.32,43.32,43.32,2120000 +14041,SPX,1957-02-07,43.62,43.62,43.62,43.62,1840000 +14042,SPX,1957-02-06,43.82,43.82,43.82,43.82,2110000 +14043,SPX,1957-02-05,43.89,43.89,43.89,43.89,2610000 +14044,SPX,1957-02-04,44.53,44.53,44.53,44.53,1750000 +14045,SPX,1957-02-01,44.62,44.62,44.62,44.62,1680000 +14046,SPX,1957-01-31,44.72,44.72,44.72,44.72,1920000 +14047,SPX,1957-01-30,44.91,44.91,44.91,44.91,1950000 +14048,SPX,1957-01-29,44.71,44.71,44.71,44.71,1800000 +14049,SPX,1957-01-28,44.49,44.49,44.49,44.49,1700000 +14050,SPX,1957-01-25,44.82,44.82,44.82,44.82,2010000 +14051,SPX,1957-01-24,45.03,45.03,45.03,45.03,1910000 +14052,SPX,1957-01-23,44.87,44.87,44.87,44.87,1920000 +14053,SPX,1957-01-22,44.53,44.53,44.53,44.53,1920000 +14054,SPX,1957-01-21,44.4,44.4,44.4,44.4,2740000 +14055,SPX,1957-01-18,44.64,44.64,44.64,44.64,2400000 +14056,SPX,1957-01-17,45.22,45.22,45.22,45.22,2140000 +14057,SPX,1957-01-16,45.23,45.23,45.23,45.23,2210000 +14058,SPX,1957-01-15,45.18,45.18,45.18,45.18,2370000 +14059,SPX,1957-01-14,45.86,45.86,45.86,45.86,2350000 +14060,SPX,1957-01-11,46.18,46.18,46.18,46.18,2340000 +14061,SPX,1957-01-10,46.27,46.27,46.27,46.27,2470000 +14062,SPX,1957-01-09,46.16,46.16,46.16,46.16,2330000 +14063,SPX,1957-01-08,46.25,46.25,46.25,46.25,2230000 +14064,SPX,1957-01-07,46.42,46.42,46.42,46.42,2500000 +14065,SPX,1957-01-04,46.66,46.66,46.66,46.66,2710000 +14066,SPX,1957-01-03,46.6,46.6,46.6,46.6,2260000 +14067,SPX,1957-01-02,46.2,46.2,46.2,46.2,1960000 +14068,SPX,1956-12-31,46.67,46.67,46.67,46.67,3680000 +14069,SPX,1956-12-28,46.56,46.56,46.56,46.56,2790000 +14070,SPX,1956-12-27,46.35,46.35,46.35,46.35,2420000 +14071,SPX,1956-12-26,46.39,46.39,46.39,46.39,2440000 +14072,SPX,1956-12-21,46.37,46.37,46.37,46.37,2380000 +14073,SPX,1956-12-20,46.07,46.07,46.07,46.07,2060000 +14074,SPX,1956-12-19,46.43,46.43,46.43,46.43,1900000 +14075,SPX,1956-12-18,46.54,46.54,46.54,46.54,2370000 +14076,SPX,1956-12-17,46.54,46.54,46.54,46.54,2500000 +14077,SPX,1956-12-14,46.54,46.54,46.54,46.54,2450000 +14078,SPX,1956-12-13,46.5,46.5,46.5,46.5,2370000 +14079,SPX,1956-12-12,46.13,46.13,46.13,46.13,2180000 +14080,SPX,1956-12-11,46.48,46.48,46.48,46.48,2210000 +14081,SPX,1956-12-10,46.8,46.8,46.8,46.8,2600000 +14082,SPX,1956-12-07,47.04,47.04,47.04,47.04,2400000 +14083,SPX,1956-12-06,46.81,46.81,46.81,46.81,2470000 +14084,SPX,1956-12-05,46.39,46.39,46.39,46.39,2360000 +14085,SPX,1956-12-04,45.84,45.84,45.84,45.84,2180000 +14086,SPX,1956-12-03,45.98,45.98,45.98,45.98,2570000 +14087,SPX,1956-11-30,45.08,45.08,45.08,45.08,2300000 +14088,SPX,1956-11-29,44.38,44.38,44.38,44.38,2440000 +14089,SPX,1956-11-28,44.43,44.43,44.43,44.43,2190000 +14090,SPX,1956-11-27,44.91,44.91,44.91,44.91,2130000 +14091,SPX,1956-11-26,44.87,44.87,44.87,44.87,2230000 +14092,SPX,1956-11-23,45.14,45.14,45.14,45.14,1880000 +14093,SPX,1956-11-21,44.67,44.67,44.67,44.67,2310000 +14094,SPX,1956-11-20,44.89,44.89,44.89,44.89,2240000 +14095,SPX,1956-11-19,45.29,45.29,45.29,45.29,2560000 +14096,SPX,1956-11-16,45.74,45.74,45.74,45.74,1820000 +14097,SPX,1956-11-15,45.72,45.72,45.72,45.72,2210000 +14098,SPX,1956-11-14,46.01,46.01,46.01,46.01,2290000 +14099,SPX,1956-11-13,46.27,46.27,46.27,46.27,2140000 +14100,SPX,1956-11-12,46.49,46.49,46.49,46.49,1600000 +14101,SPX,1956-11-09,46.34,46.34,46.34,46.34,1690000 +14102,SPX,1956-11-08,46.73,46.73,46.73,46.73,1970000 +14103,SPX,1956-11-07,47.11,47.11,47.11,47.11,2650000 +14104,SPX,1956-11-05,47.6,47.6,47.6,47.6,2830000 +14105,SPX,1956-11-02,46.98,46.98,46.98,46.98,2180000 +14106,SPX,1956-11-01,46.52,46.52,46.52,46.52,1890000 +14107,SPX,1956-10-31,45.58,45.58,45.58,45.58,2280000 +14108,SPX,1956-10-30,46.37,46.37,46.37,46.37,1830000 +14109,SPX,1956-10-29,46.4,46.4,46.4,46.4,2420000 +14110,SPX,1956-10-26,46.27,46.27,46.27,46.27,1800000 +14111,SPX,1956-10-25,45.85,45.85,45.85,45.85,1580000 +14112,SPX,1956-10-24,45.93,45.93,45.93,45.93,1640000 +14113,SPX,1956-10-23,46.12,46.12,46.12,46.12,1390000 +14114,SPX,1956-10-22,46.23,46.23,46.23,46.23,1430000 +14115,SPX,1956-10-19,46.24,46.24,46.24,46.24,1720000 +14116,SPX,1956-10-18,46.34,46.34,46.34,46.34,1640000 +14117,SPX,1956-10-17,46.26,46.26,46.26,46.26,1640000 +14118,SPX,1956-10-16,46.62,46.62,46.62,46.62,1580000 +14119,SPX,1956-10-15,46.86,46.86,46.86,46.86,1610000 +14120,SPX,1956-10-12,47.0,47.0,47.0,47.0,1330000 +14121,SPX,1956-10-11,46.81,46.81,46.81,46.81,1760000 +14122,SPX,1956-10-10,46.84,46.84,46.84,46.84,1620000 +14123,SPX,1956-10-09,46.2,46.2,46.2,46.2,1220000 +14124,SPX,1956-10-08,46.43,46.43,46.43,46.43,1450000 +14125,SPX,1956-10-05,46.45,46.45,46.45,46.45,1580000 +14126,SPX,1956-10-04,46.29,46.29,46.29,46.29,1600000 +14127,SPX,1956-10-03,46.28,46.28,46.28,46.28,2180000 +14128,SPX,1956-10-02,45.52,45.52,45.52,45.52,2400000 +14129,SPX,1956-10-01,44.7,44.7,44.7,44.7,2600000 +14130,SPX,1956-09-28,45.35,45.35,45.35,45.35,1720000 +14131,SPX,1956-09-27,45.6,45.6,45.6,45.6,1770000 +14132,SPX,1956-09-26,45.82,45.82,45.82,45.82,2370000 +14133,SPX,1956-09-25,45.75,45.75,45.75,45.75,2100000 +14134,SPX,1956-09-24,46.4,46.4,46.4,46.4,1840000 +14135,SPX,1956-09-21,46.58,46.58,46.58,46.58,2110000 +14136,SPX,1956-09-20,46.21,46.21,46.21,46.21,2150000 +14137,SPX,1956-09-19,46.24,46.24,46.24,46.24,2040000 +14138,SPX,1956-09-18,46.79,46.79,46.79,46.79,2200000 +14139,SPX,1956-09-17,47.1,47.1,47.1,47.1,1940000 +14140,SPX,1956-09-14,47.21,47.21,47.21,47.21,2110000 +14141,SPX,1956-09-13,46.09,46.09,46.09,46.09,2000000 +14142,SPX,1956-09-12,47.05,47.05,47.05,47.05,1930000 +14143,SPX,1956-09-11,47.38,47.38,47.38,47.38,1920000 +14144,SPX,1956-09-10,47.56,47.56,47.56,47.56,1860000 +14145,SPX,1956-09-07,47.81,47.81,47.81,47.81,1690000 +14146,SPX,1956-09-06,48.1,48.1,48.1,48.1,1550000 +14147,SPX,1956-09-05,48.02,48.02,48.02,48.02,2130000 +14148,SPX,1956-09-04,47.89,47.89,47.89,47.89,1790000 +14149,SPX,1956-08-31,47.51,47.51,47.51,47.51,1620000 +14150,SPX,1956-08-30,46.94,46.94,46.94,46.94,2050000 +14151,SPX,1956-08-29,47.36,47.36,47.36,47.36,1530000 +14152,SPX,1956-08-28,47.57,47.57,47.57,47.57,1400000 +14153,SPX,1956-08-27,47.66,47.66,47.66,47.66,1420000 +14154,SPX,1956-08-24,47.95,47.95,47.95,47.95,1530000 +14155,SPX,1956-08-23,48.0,48.0,48.0,48.0,1590000 +14156,SPX,1956-08-22,47.42,47.42,47.42,47.42,1570000 +14157,SPX,1956-08-21,47.89,47.89,47.89,47.89,2440000 +14158,SPX,1956-08-20,48.25,48.25,48.25,48.25,1770000 +14159,SPX,1956-08-17,48.82,48.82,48.82,48.82,1720000 +14160,SPX,1956-08-16,48.88,48.88,48.88,48.88,1790000 +14161,SPX,1956-08-15,48.99,48.99,48.99,48.99,2000000 +14162,SPX,1956-08-14,48.0,48.0,48.0,48.0,1790000 +14163,SPX,1956-08-13,48.58,48.58,48.58,48.58,1730000 +14164,SPX,1956-08-10,49.09,49.09,49.09,49.09,2040000 +14165,SPX,1956-08-09,49.32,49.32,49.32,49.32,2550000 +14166,SPX,1956-08-08,49.36,49.36,49.36,49.36,2480000 +14167,SPX,1956-08-07,49.16,49.16,49.16,49.16,2180000 +14168,SPX,1956-08-06,48.96,48.96,48.96,48.96,2280000 +14169,SPX,1956-08-03,49.64,49.64,49.64,49.64,2210000 +14170,SPX,1956-08-02,49.64,49.64,49.64,49.64,2530000 +14171,SPX,1956-08-01,49.62,49.62,49.62,49.62,2230000 +14172,SPX,1956-07-31,49.39,49.39,49.39,49.39,2520000 +14173,SPX,1956-07-30,49.0,49.0,49.0,49.0,2100000 +14174,SPX,1956-07-27,49.08,49.08,49.08,49.08,2240000 +14175,SPX,1956-07-26,49.48,49.48,49.48,49.48,2060000 +14176,SPX,1956-07-25,49.44,49.44,49.44,49.44,2220000 +14177,SPX,1956-07-24,49.33,49.33,49.33,49.33,2040000 +14178,SPX,1956-07-23,49.33,49.33,49.33,49.33,1970000 +14179,SPX,1956-07-20,49.35,49.35,49.35,49.35,2020000 +14180,SPX,1956-07-19,49.32,49.32,49.32,49.32,1950000 +14181,SPX,1956-07-18,49.3,49.3,49.3,49.3,2530000 +14182,SPX,1956-07-17,49.31,49.31,49.31,49.31,2520000 +14183,SPX,1956-07-16,49.14,49.14,49.14,49.14,2260000 +14184,SPX,1956-07-13,48.72,48.72,48.72,48.72,2020000 +14185,SPX,1956-07-12,48.58,48.58,48.58,48.58,2180000 +14186,SPX,1956-07-11,48.69,48.69,48.69,48.69,2520000 +14187,SPX,1956-07-10,48.54,48.54,48.54,48.54,2450000 +14188,SPX,1956-07-09,48.25,48.25,48.25,48.25,2180000 +14189,SPX,1956-07-06,48.04,48.04,48.04,48.04,2180000 +14190,SPX,1956-07-05,47.8,47.8,47.8,47.8,2240000 +14191,SPX,1956-07-03,47.32,47.32,47.32,47.32,1840000 +14192,SPX,1956-07-02,46.93,46.93,46.93,46.93,1610000 +14193,SPX,1956-06-29,46.97,46.97,46.97,46.97,1780000 +14194,SPX,1956-06-28,47.13,47.13,47.13,47.13,1900000 +14195,SPX,1956-06-27,47.07,47.07,47.07,47.07,2090000 +14196,SPX,1956-06-26,46.72,46.72,46.72,46.72,1730000 +14197,SPX,1956-06-25,46.41,46.41,46.41,46.41,1500000 +14198,SPX,1956-06-22,46.59,46.59,46.59,46.59,1630000 +14199,SPX,1956-06-21,46.73,46.73,46.73,46.73,1820000 +14200,SPX,1956-06-20,46.41,46.41,46.41,46.41,1670000 +14201,SPX,1956-06-19,46.22,46.22,46.22,46.22,1430000 +14202,SPX,1956-06-18,46.17,46.17,46.17,46.17,1440000 +14203,SPX,1956-06-15,46.37,46.37,46.37,46.37,1550000 +14204,SPX,1956-06-14,46.31,46.31,46.31,46.31,1670000 +14205,SPX,1956-06-13,46.42,46.42,46.42,46.42,1760000 +14206,SPX,1956-06-12,46.36,46.36,46.36,46.36,1900000 +14207,SPX,1956-06-11,45.71,45.71,45.71,45.71,2000000 +14208,SPX,1956-06-08,45.14,45.14,45.14,45.14,3630000 +14209,SPX,1956-06-07,45.99,45.99,45.99,45.99,1630000 +14210,SPX,1956-06-06,45.63,45.63,45.63,45.63,1460000 +14211,SPX,1956-06-05,45.86,45.86,45.86,45.86,1650000 +14212,SPX,1956-06-04,45.85,45.85,45.85,45.85,1500000 +14213,SPX,1956-06-01,45.58,45.58,45.58,45.58,1440000 +14214,SPX,1956-05-31,45.2,45.2,45.2,45.2,2020000 +14215,SPX,1956-05-29,45.11,45.11,45.11,45.11,2430000 +14216,SPX,1956-05-28,44.1,44.1,44.1,44.1,2780000 +14217,SPX,1956-05-25,44.62,44.62,44.62,44.62,2570000 +14218,SPX,1956-05-24,44.6,44.6,44.6,44.6,2600000 +14219,SPX,1956-05-23,45.02,45.02,45.02,45.02,2140000 +14220,SPX,1956-05-22,45.26,45.26,45.26,45.26,2290000 +14221,SPX,1956-05-21,45.99,45.99,45.99,45.99,1940000 +14222,SPX,1956-05-18,46.39,46.39,46.39,46.39,2020000 +14223,SPX,1956-05-17,46.61,46.61,46.61,46.61,1970000 +14224,SPX,1956-05-16,46.05,46.05,46.05,46.05,2080000 +14225,SPX,1956-05-15,46.37,46.37,46.37,46.37,2650000 +14226,SPX,1956-05-14,46.86,46.86,46.86,46.86,2440000 +14227,SPX,1956-05-11,47.12,47.12,47.12,47.12,2450000 +14228,SPX,1956-05-10,47.16,47.16,47.16,47.16,2850000 +14229,SPX,1956-05-09,47.94,47.94,47.94,47.94,2550000 +14230,SPX,1956-05-08,48.02,48.02,48.02,48.02,2440000 +14231,SPX,1956-05-07,48.22,48.22,48.22,48.22,2550000 +14232,SPX,1956-05-04,48.51,48.51,48.51,48.51,2860000 +14233,SPX,1956-05-03,48.34,48.34,48.34,48.34,2640000 +14234,SPX,1956-05-02,48.17,48.17,48.17,48.17,2440000 +14235,SPX,1956-05-01,48.16,48.16,48.16,48.16,2500000 +14236,SPX,1956-04-30,48.38,48.38,48.38,48.38,2730000 +14237,SPX,1956-04-27,47.99,47.99,47.99,47.99,2760000 +14238,SPX,1956-04-26,47.49,47.49,47.49,47.49,2630000 +14239,SPX,1956-04-25,47.09,47.09,47.09,47.09,2270000 +14240,SPX,1956-04-24,47.26,47.26,47.26,47.26,2500000 +14241,SPX,1956-04-23,47.65,47.65,47.65,47.65,2440000 +14242,SPX,1956-04-20,47.76,47.76,47.76,47.76,2320000 +14243,SPX,1956-04-19,47.57,47.57,47.57,47.57,2210000 +14244,SPX,1956-04-18,47.74,47.74,47.74,47.74,2470000 +14245,SPX,1956-04-17,47.93,47.93,47.93,47.93,2330000 +14246,SPX,1956-04-16,47.96,47.96,47.96,47.96,2310000 +14247,SPX,1956-04-13,47.95,47.95,47.95,47.95,2450000 +14248,SPX,1956-04-12,48.02,48.02,48.02,48.02,2700000 +14249,SPX,1956-04-11,48.31,48.31,48.31,48.31,2440000 +14250,SPX,1956-04-10,47.93,47.93,47.93,47.93,2590000 +14251,SPX,1956-04-09,48.61,48.61,48.61,48.61,2760000 +14252,SPX,1956-04-06,48.85,48.85,48.85,48.85,2600000 +14253,SPX,1956-04-05,48.57,48.57,48.57,48.57,2950000 +14254,SPX,1956-04-04,48.8,48.8,48.8,48.8,2760000 +14255,SPX,1956-04-03,48.53,48.53,48.53,48.53,2760000 +14256,SPX,1956-04-02,48.7,48.7,48.7,48.7,3120000 +14257,SPX,1956-03-29,48.48,48.48,48.48,48.48,3480000 +14258,SPX,1956-03-28,48.51,48.51,48.51,48.51,2610000 +14259,SPX,1956-03-27,48.25,48.25,48.25,48.25,2540000 +14260,SPX,1956-03-26,48.62,48.62,48.62,48.62,2720000 +14261,SPX,1956-03-23,48.83,48.83,48.83,48.83,2980000 +14262,SPX,1956-03-22,48.72,48.72,48.72,48.72,2650000 +14263,SPX,1956-03-21,48.23,48.23,48.23,48.23,2930000 +14264,SPX,1956-03-20,48.87,48.87,48.87,48.87,2960000 +14265,SPX,1956-03-19,48.59,48.59,48.59,48.59,2570000 +14266,SPX,1956-03-16,48.14,48.14,48.14,48.14,3120000 +14267,SPX,1956-03-15,47.99,47.99,47.99,47.99,3270000 +14268,SPX,1956-03-14,47.53,47.53,47.53,47.53,3140000 +14269,SPX,1956-03-13,47.06,47.06,47.06,47.06,2790000 +14270,SPX,1956-03-12,47.13,47.13,47.13,47.13,3110000 +14271,SPX,1956-03-09,46.7,46.7,46.7,46.7,3430000 +14272,SPX,1956-03-08,46.12,46.12,46.12,46.12,2500000 +14273,SPX,1956-03-07,46.01,46.01,46.01,46.01,2380000 +14274,SPX,1956-03-06,46.04,46.04,46.04,46.04,2770000 +14275,SPX,1956-03-05,46.06,46.06,46.06,46.06,3090000 +14276,SPX,1956-03-02,45.81,45.81,45.81,45.81,2860000 +14277,SPX,1956-03-01,45.54,45.54,45.54,45.54,2410000 +14278,SPX,1956-02-29,45.34,45.34,45.34,45.34,3900000 +14279,SPX,1956-02-28,45.43,45.43,45.43,45.43,2540000 +14280,SPX,1956-02-27,45.27,45.27,45.27,45.27,2440000 +14281,SPX,1956-02-24,45.32,45.32,45.32,45.32,2890000 +14282,SPX,1956-02-23,44.95,44.95,44.95,44.95,2900000 +14283,SPX,1956-02-21,44.56,44.56,44.56,44.56,2240000 +14284,SPX,1956-02-20,44.45,44.45,44.45,44.45,2530000 +14285,SPX,1956-02-17,44.52,44.52,44.52,44.52,2840000 +14286,SPX,1956-02-16,43.82,43.82,43.82,43.82,1750000 +14287,SPX,1956-02-15,44.04,44.04,44.04,44.04,3000000 +14288,SPX,1956-02-14,43.42,43.42,43.42,43.42,1590000 +14289,SPX,1956-02-13,43.58,43.58,43.58,43.58,1420000 +14290,SPX,1956-02-10,43.64,43.64,43.64,43.64,1770000 +14291,SPX,1956-02-09,43.66,43.66,43.66,43.66,2080000 +14292,SPX,1956-02-08,44.16,44.16,44.16,44.16,2170000 +14293,SPX,1956-02-07,44.6,44.6,44.6,44.6,2060000 +14294,SPX,1956-02-06,44.81,44.81,44.81,44.81,2230000 +14295,SPX,1956-02-03,44.78,44.78,44.78,44.78,2110000 +14296,SPX,1956-02-02,44.22,44.22,44.22,44.22,1900000 +14297,SPX,1956-02-01,44.03,44.03,44.03,44.03,2010000 +14298,SPX,1956-01-31,43.82,43.82,43.82,43.82,1900000 +14299,SPX,1956-01-30,43.5,43.5,43.5,43.5,1830000 +14300,SPX,1956-01-27,43.35,43.35,43.35,43.35,1950000 +14301,SPX,1956-01-26,43.46,43.46,43.46,43.46,1840000 +14302,SPX,1956-01-25,43.72,43.72,43.72,43.72,1950000 +14303,SPX,1956-01-24,43.65,43.65,43.65,43.65,2160000 +14304,SPX,1956-01-23,43.11,43.11,43.11,43.11,2720000 +14305,SPX,1956-01-20,43.22,43.22,43.22,43.22,2430000 +14306,SPX,1956-01-19,43.72,43.72,43.72,43.72,2500000 +14307,SPX,1956-01-18,44.17,44.17,44.17,44.17,2110000 +14308,SPX,1956-01-17,44.47,44.47,44.47,44.47,2050000 +14309,SPX,1956-01-16,44.14,44.14,44.14,44.14,2260000 +14310,SPX,1956-01-13,44.67,44.67,44.67,44.67,2120000 +14311,SPX,1956-01-12,44.75,44.75,44.75,44.75,2330000 +14312,SPX,1956-01-11,44.38,44.38,44.38,44.38,2310000 +14313,SPX,1956-01-10,44.16,44.16,44.16,44.16,2640000 +14314,SPX,1956-01-09,44.51,44.51,44.51,44.51,2700000 +14315,SPX,1956-01-06,45.14,45.14,45.14,45.14,2570000 +14316,SPX,1956-01-05,44.95,44.95,44.95,44.95,2110000 +14317,SPX,1956-01-04,45.0,45.0,45.0,45.0,2290000 +14318,SPX,1956-01-03,45.16,45.16,45.16,45.16,2390000 +14319,SPX,1955-12-30,45.48,45.48,45.48,45.48,2820000 +14320,SPX,1955-12-29,45.15,45.15,45.15,45.15,2190000 +14321,SPX,1955-12-28,45.05,45.05,45.05,45.05,1990000 +14322,SPX,1955-12-27,45.22,45.22,45.22,45.22,2010000 +14323,SPX,1955-12-23,45.5,45.5,45.5,45.5,2090000 +14324,SPX,1955-12-22,45.41,45.41,45.41,45.41,2650000 +14325,SPX,1955-12-21,45.84,45.84,45.84,45.84,2540000 +14326,SPX,1955-12-20,44.95,44.95,44.95,44.95,2280000 +14327,SPX,1955-12-19,45.02,45.02,45.02,45.02,2380000 +14328,SPX,1955-12-16,45.13,45.13,45.13,45.13,2310000 +14329,SPX,1955-12-15,45.06,45.06,45.06,45.06,2260000 +14330,SPX,1955-12-14,45.07,45.07,45.07,45.07,2670000 +14331,SPX,1955-12-13,45.45,45.45,45.45,45.45,2430000 +14332,SPX,1955-12-12,45.42,45.42,45.42,45.42,2510000 +14333,SPX,1955-12-09,45.89,45.89,45.89,45.89,2660000 +14334,SPX,1955-12-08,45.82,45.82,45.82,45.82,2970000 +14335,SPX,1955-12-07,45.55,45.55,45.55,45.55,2480000 +14336,SPX,1955-12-06,45.7,45.7,45.7,45.7,2540000 +14337,SPX,1955-12-05,45.7,45.7,45.7,45.7,2440000 +14338,SPX,1955-12-02,45.44,45.44,45.44,45.44,2400000 +14339,SPX,1955-12-01,45.35,45.35,45.35,45.35,2370000 +14340,SPX,1955-11-30,45.51,45.51,45.51,45.51,2900000 +14341,SPX,1955-11-29,45.56,45.56,45.56,45.56,2370000 +14342,SPX,1955-11-28,45.38,45.38,45.38,45.38,2460000 +14343,SPX,1955-11-25,45.68,45.68,45.68,45.68,2190000 +14344,SPX,1955-11-23,45.72,45.72,45.72,45.72,2550000 +14345,SPX,1955-11-22,45.66,45.66,45.66,45.66,2270000 +14346,SPX,1955-11-21,45.22,45.22,45.22,45.22,1960000 +14347,SPX,1955-11-18,45.54,45.54,45.54,45.54,2320000 +14348,SPX,1955-11-17,45.59,45.59,45.59,45.59,2310000 +14349,SPX,1955-11-16,45.91,45.91,45.91,45.91,2460000 +14350,SPX,1955-11-15,46.21,46.21,46.21,46.21,2560000 +14351,SPX,1955-11-14,46.41,46.41,46.41,46.41,2760000 +14352,SPX,1955-11-11,45.24,45.24,45.24,45.24,2000000 +14353,SPX,1955-11-10,44.72,44.72,44.72,44.72,2550000 +14354,SPX,1955-11-09,44.61,44.61,44.61,44.61,2580000 +14355,SPX,1955-11-07,44.15,44.15,44.15,44.15,2230000 +14356,SPX,1955-11-04,43.96,43.96,43.96,43.96,2430000 +14357,SPX,1955-11-03,43.24,43.24,43.24,43.24,2260000 +14358,SPX,1955-11-02,42.35,42.35,42.35,42.35,1610000 +14359,SPX,1955-11-01,42.28,42.28,42.28,42.28,1590000 +14360,SPX,1955-10-31,42.34,42.34,42.34,42.34,1800000 +14361,SPX,1955-10-28,42.37,42.37,42.37,42.37,1720000 +14362,SPX,1955-10-27,42.34,42.34,42.34,42.34,1830000 +14363,SPX,1955-10-26,42.29,42.29,42.29,42.29,1660000 +14364,SPX,1955-10-25,42.63,42.63,42.63,42.63,1950000 +14365,SPX,1955-10-24,42.91,42.91,42.91,42.91,1820000 +14366,SPX,1955-10-21,42.59,42.59,42.59,42.59,1710000 +14367,SPX,1955-10-20,42.59,42.59,42.59,42.59,2160000 +14368,SPX,1955-10-19,42.07,42.07,42.07,42.07,1760000 +14369,SPX,1955-10-18,41.65,41.65,41.65,41.65,1550000 +14370,SPX,1955-10-17,41.35,41.35,41.35,41.35,1480000 +14371,SPX,1955-10-14,41.22,41.22,41.22,41.22,1640000 +14372,SPX,1955-10-13,41.39,41.39,41.39,41.39,1980000 +14373,SPX,1955-10-12,41.52,41.52,41.52,41.52,1900000 +14374,SPX,1955-10-11,40.8,40.8,40.8,40.8,3590000 +14375,SPX,1955-10-10,41.15,41.15,41.15,41.15,3100000 +14376,SPX,1955-10-07,42.38,42.38,42.38,42.38,2150000 +14377,SPX,1955-10-06,42.7,42.7,42.7,42.7,1690000 +14378,SPX,1955-10-05,42.99,42.99,42.99,42.99,1920000 +14379,SPX,1955-10-04,42.82,42.82,42.82,42.82,2020000 +14380,SPX,1955-10-03,42.49,42.49,42.49,42.49,2720000 +14381,SPX,1955-09-30,43.67,43.67,43.67,43.67,2140000 +14382,SPX,1955-09-29,44.03,44.03,44.03,44.03,2560000 +14383,SPX,1955-09-28,44.31,44.31,44.31,44.31,3780000 +14384,SPX,1955-09-27,43.58,43.58,43.58,43.58,5500000 +14385,SPX,1955-09-26,42.61,42.61,42.61,42.61,7720000 +14386,SPX,1955-09-23,45.63,45.63,45.63,45.63,2540000 +14387,SPX,1955-09-22,45.39,45.39,45.39,45.39,2550000 +14388,SPX,1955-09-21,45.39,45.39,45.39,45.39,2460000 +14389,SPX,1955-09-20,45.13,45.13,45.13,45.13,2090000 +14390,SPX,1955-09-19,45.16,45.16,45.16,45.16,2390000 +14391,SPX,1955-09-16,45.09,45.09,45.09,45.09,2540000 +14392,SPX,1955-09-15,44.75,44.75,44.75,44.75,2890000 +14393,SPX,1955-09-14,44.99,44.99,44.99,44.99,2570000 +14394,SPX,1955-09-13,44.8,44.8,44.8,44.8,2580000 +14395,SPX,1955-09-12,44.19,44.19,44.19,44.19,2520000 +14396,SPX,1955-09-09,43.89,43.89,43.89,43.89,2480000 +14397,SPX,1955-09-08,43.88,43.88,43.88,43.88,2470000 +14398,SPX,1955-09-07,43.85,43.85,43.85,43.85,2380000 +14399,SPX,1955-09-06,43.86,43.86,43.86,43.86,2360000 +14400,SPX,1955-09-02,43.6,43.6,43.6,43.6,1700000 +14401,SPX,1955-09-01,43.37,43.37,43.37,43.37,1860000 +14402,SPX,1955-08-31,43.18,43.18,43.18,43.18,1850000 +14403,SPX,1955-08-30,42.92,42.92,42.92,42.92,1740000 +14404,SPX,1955-08-29,42.96,42.96,42.96,42.96,1910000 +14405,SPX,1955-08-26,42.99,42.99,42.99,42.99,2200000 +14406,SPX,1955-08-25,42.8,42.8,42.8,42.8,2120000 +14407,SPX,1955-08-24,42.61,42.61,42.61,42.61,2140000 +14408,SPX,1955-08-23,42.55,42.55,42.55,42.55,1890000 +14409,SPX,1955-08-22,41.98,41.98,41.98,41.98,1430000 +14410,SPX,1955-08-19,42.02,42.02,42.02,42.02,1400000 +14411,SPX,1955-08-18,41.84,41.84,41.84,41.84,1560000 +14412,SPX,1955-08-17,41.9,41.9,41.9,41.9,1570000 +14413,SPX,1955-08-16,41.86,41.86,41.86,41.86,1520000 +14414,SPX,1955-08-15,42.17,42.17,42.17,42.17,1230000 +14415,SPX,1955-08-12,42.21,42.21,42.21,42.21,1530000 +14416,SPX,1955-08-11,42.13,42.13,42.13,42.13,1620000 +14417,SPX,1955-08-10,41.74,41.74,41.74,41.74,1580000 +14418,SPX,1955-08-09,41.75,41.75,41.75,41.75,2240000 +14419,SPX,1955-08-08,42.31,42.31,42.31,42.31,1730000 +14420,SPX,1955-08-05,42.56,42.56,42.56,42.56,1690000 +14421,SPX,1955-08-04,42.36,42.36,42.36,42.36,2210000 +14422,SPX,1955-08-03,43.09,43.09,43.09,43.09,2190000 +14423,SPX,1955-08-02,43.03,43.03,43.03,43.03,2260000 +14424,SPX,1955-08-01,42.93,42.93,42.93,42.93,2190000 +14425,SPX,1955-07-29,43.52,43.52,43.52,43.52,2070000 +14426,SPX,1955-07-28,43.5,43.5,43.5,43.5,2090000 +14427,SPX,1955-07-27,43.76,43.76,43.76,43.76,2170000 +14428,SPX,1955-07-26,43.58,43.58,43.58,43.58,2340000 +14429,SPX,1955-07-25,43.48,43.48,43.48,43.48,2500000 +14430,SPX,1955-07-22,43.0,43.0,43.0,43.0,2500000 +14431,SPX,1955-07-21,42.64,42.64,42.64,42.64,2530000 +14432,SPX,1955-07-20,42.23,42.23,42.23,42.23,2080000 +14433,SPX,1955-07-19,42.1,42.1,42.1,42.1,2300000 +14434,SPX,1955-07-18,42.36,42.36,42.36,42.36,2160000 +14435,SPX,1955-07-15,42.4,42.4,42.4,42.4,2230000 +14436,SPX,1955-07-14,42.25,42.25,42.25,42.25,1980000 +14437,SPX,1955-07-13,42.24,42.24,42.24,42.24,2360000 +14438,SPX,1955-07-12,42.75,42.75,42.75,42.75,2630000 +14439,SPX,1955-07-11,42.75,42.75,42.75,42.75,2420000 +14440,SPX,1955-07-08,42.64,42.64,42.64,42.64,2450000 +14441,SPX,1955-07-07,42.58,42.58,42.58,42.58,3300000 +14442,SPX,1955-07-06,43.18,43.18,43.18,43.18,3140000 +14443,SPX,1955-07-05,41.69,41.69,41.69,41.69,2680000 +14444,SPX,1955-07-01,41.19,41.19,41.19,41.19,2540000 +14445,SPX,1955-06-30,41.03,41.03,41.03,41.03,2370000 +14446,SPX,1955-06-29,40.79,40.79,40.79,40.79,2180000 +14447,SPX,1955-06-28,40.77,40.77,40.77,40.77,2180000 +14448,SPX,1955-06-27,40.99,40.99,40.99,40.99,2250000 +14449,SPX,1955-06-24,40.96,40.96,40.96,40.96,2410000 +14450,SPX,1955-06-23,40.75,40.75,40.75,40.75,2900000 +14451,SPX,1955-06-22,40.6,40.6,40.6,40.6,3010000 +14452,SPX,1955-06-21,40.51,40.51,40.51,40.51,2720000 +14453,SPX,1955-06-20,40.14,40.14,40.14,40.14,2490000 +14454,SPX,1955-06-17,40.1,40.1,40.1,40.1,2340000 +14455,SPX,1955-06-16,39.96,39.96,39.96,39.96,2760000 +14456,SPX,1955-06-15,39.89,39.89,39.89,39.89,2650000 +14457,SPX,1955-06-14,39.67,39.67,39.67,39.67,2860000 +14458,SPX,1955-06-13,39.62,39.62,39.62,39.62,2770000 +14459,SPX,1955-06-10,39.25,39.25,39.25,39.25,2470000 +14460,SPX,1955-06-09,39.01,39.01,39.01,39.01,2960000 +14461,SPX,1955-06-08,39.22,39.22,39.22,39.22,3300000 +14462,SPX,1955-06-07,39.96,39.96,39.96,39.96,3230000 +14463,SPX,1955-06-06,39.69,39.69,39.69,39.69,2560000 +14464,SPX,1955-06-03,38.37,38.37,38.37,38.37,2590000 +14465,SPX,1955-06-02,38.01,38.01,38.01,38.01,2610000 +14466,SPX,1955-06-01,37.96,37.96,37.96,37.96,2510000 +14467,SPX,1955-05-31,37.91,37.91,37.91,37.91,1990000 +14468,SPX,1955-05-27,37.93,37.93,37.93,37.93,2220000 +14469,SPX,1955-05-26,37.85,37.85,37.85,37.85,2260000 +14470,SPX,1955-05-25,37.6,37.6,37.6,37.6,2100000 +14471,SPX,1955-05-24,37.46,37.46,37.46,37.46,1650000 +14472,SPX,1955-05-23,37.48,37.48,37.48,37.48,1900000 +14473,SPX,1955-05-20,37.74,37.74,37.74,37.74,2240000 +14474,SPX,1955-05-19,37.49,37.49,37.49,37.49,2380000 +14475,SPX,1955-05-18,37.28,37.28,37.28,37.28,2010000 +14476,SPX,1955-05-17,36.97,36.97,36.97,36.97,1900000 +14477,SPX,1955-05-16,37.02,37.02,37.02,37.02,2160000 +14478,SPX,1955-05-13,37.44,37.44,37.44,37.44,1860000 +14479,SPX,1955-05-12,37.2,37.2,37.2,37.2,2830000 +14480,SPX,1955-05-11,37.42,37.42,37.42,37.42,2120000 +14481,SPX,1955-05-10,37.85,37.85,37.85,37.85,2150000 +14482,SPX,1955-05-09,37.93,37.93,37.93,37.93,2090000 +14483,SPX,1955-05-06,37.89,37.89,37.89,37.89,2250000 +14484,SPX,1955-05-05,37.82,37.82,37.82,37.82,2270000 +14485,SPX,1955-05-04,37.64,37.64,37.64,37.64,2220000 +14486,SPX,1955-05-03,37.7,37.7,37.7,37.7,2630000 +14487,SPX,1955-05-02,38.04,38.04,38.04,38.04,2220000 +14488,SPX,1955-04-29,37.96,37.96,37.96,37.96,2230000 +14489,SPX,1955-04-28,37.68,37.68,37.68,37.68,2550000 +14490,SPX,1955-04-27,38.11,38.11,38.11,38.11,2660000 +14491,SPX,1955-04-26,38.31,38.31,38.31,38.31,2720000 +14492,SPX,1955-04-25,38.11,38.11,38.11,38.11,2720000 +14493,SPX,1955-04-22,38.01,38.01,38.01,38.01,2800000 +14494,SPX,1955-04-21,38.32,38.32,38.32,38.32,2810000 +14495,SPX,1955-04-20,38.28,38.28,38.28,38.28,3090000 +14496,SPX,1955-04-19,38.22,38.22,38.22,38.22,2700000 +14497,SPX,1955-04-18,38.27,38.27,38.27,38.27,3080000 +14498,SPX,1955-04-15,37.96,37.96,37.96,37.96,3180000 +14499,SPX,1955-04-14,37.79,37.79,37.79,37.79,2890000 +14500,SPX,1955-04-13,37.71,37.71,37.71,37.71,2820000 +14501,SPX,1955-04-12,37.66,37.66,37.66,37.66,2770000 +14502,SPX,1955-04-11,37.44,37.44,37.44,37.44,2680000 +14503,SPX,1955-04-07,37.34,37.34,37.34,37.34,2330000 +14504,SPX,1955-04-06,37.17,37.17,37.17,37.17,2500000 +14505,SPX,1955-04-05,36.98,36.98,36.98,36.98,2100000 +14506,SPX,1955-04-04,36.83,36.83,36.83,36.83,2500000 +14507,SPX,1955-04-01,36.95,36.95,36.95,36.95,2660000 +14508,SPX,1955-03-31,36.58,36.58,36.58,36.58,2680000 +14509,SPX,1955-03-30,36.52,36.52,36.52,36.52,3410000 +14510,SPX,1955-03-29,36.85,36.85,36.85,36.85,2770000 +14511,SPX,1955-03-28,36.83,36.83,36.83,36.83,2540000 +14512,SPX,1955-03-25,36.96,36.96,36.96,36.96,2540000 +14513,SPX,1955-03-24,36.93,36.93,36.93,36.93,3170000 +14514,SPX,1955-03-23,36.64,36.64,36.64,36.64,2730000 +14515,SPX,1955-03-22,36.17,36.17,36.17,36.17,1910000 +14516,SPX,1955-03-21,35.95,35.95,35.95,35.95,2020000 +14517,SPX,1955-03-18,36.18,36.18,36.18,36.18,2050000 +14518,SPX,1955-03-17,36.12,36.12,36.12,36.12,2200000 +14519,SPX,1955-03-16,35.98,35.98,35.98,35.98,2900000 +14520,SPX,1955-03-15,35.71,35.71,35.71,35.71,3160000 +14521,SPX,1955-03-14,34.96,34.96,34.96,34.96,4220000 +14522,SPX,1955-03-11,35.82,35.82,35.82,35.82,3040000 +14523,SPX,1955-03-10,36.45,36.45,36.45,36.45,2760000 +14524,SPX,1955-03-09,36.22,36.22,36.22,36.22,3590000 +14525,SPX,1955-03-08,36.58,36.58,36.58,36.58,3160000 +14526,SPX,1955-03-07,37.28,37.28,37.28,37.28,2630000 +14527,SPX,1955-03-04,37.52,37.52,37.52,37.52,2770000 +14528,SPX,1955-03-03,37.29,37.29,37.29,37.29,3330000 +14529,SPX,1955-03-02,37.15,37.15,37.15,37.15,3370000 +14530,SPX,1955-03-01,36.83,36.83,36.83,36.83,2830000 +14531,SPX,1955-02-28,36.76,36.76,36.76,36.76,2620000 +14532,SPX,1955-02-25,36.57,36.57,36.57,36.57,2540000 +14533,SPX,1955-02-24,36.62,36.62,36.62,36.62,2920000 +14534,SPX,1955-02-23,36.82,36.82,36.82,36.82,3030000 +14535,SPX,1955-02-21,36.85,36.85,36.85,36.85,3010000 +14536,SPX,1955-02-18,36.89,36.89,36.89,36.89,3660000 +14537,SPX,1955-02-17,36.84,36.84,36.84,36.84,3030000 +14538,SPX,1955-02-16,36.77,36.77,36.77,36.77,3660000 +14539,SPX,1955-02-15,36.89,36.89,36.89,36.89,3510000 +14540,SPX,1955-02-14,36.89,36.89,36.89,36.89,2950000 +14541,SPX,1955-02-11,37.15,37.15,37.15,37.15,3260000 +14542,SPX,1955-02-10,37.08,37.08,37.08,37.08,3460000 +14543,SPX,1955-02-09,36.75,36.75,36.75,36.75,3360000 +14544,SPX,1955-02-08,36.46,36.46,36.46,36.46,3400000 +14545,SPX,1955-02-07,36.96,36.96,36.96,36.96,3610000 +14546,SPX,1955-02-04,36.96,36.96,36.96,36.96,3370000 +14547,SPX,1955-02-03,36.44,36.44,36.44,36.44,2890000 +14548,SPX,1955-02-02,36.61,36.61,36.61,36.61,3210000 +14549,SPX,1955-02-01,36.72,36.72,36.72,36.72,3320000 +14550,SPX,1955-01-31,36.63,36.63,36.63,36.63,3500000 +14551,SPX,1955-01-28,36.19,36.19,36.19,36.19,3290000 +14552,SPX,1955-01-27,35.99,35.99,35.99,35.99,3500000 +14553,SPX,1955-01-26,35.95,35.95,35.95,35.95,3860000 +14554,SPX,1955-01-25,35.51,35.51,35.51,35.51,3230000 +14555,SPX,1955-01-24,35.52,35.52,35.52,35.52,2910000 +14556,SPX,1955-01-21,35.44,35.44,35.44,35.44,2690000 +14557,SPX,1955-01-20,35.13,35.13,35.13,35.13,2210000 +14558,SPX,1955-01-19,34.96,34.96,34.96,34.96,2760000 +14559,SPX,1955-01-18,34.8,34.8,34.8,34.8,3020000 +14560,SPX,1955-01-17,34.58,34.58,34.58,34.58,3360000 +14561,SPX,1955-01-14,35.28,35.28,35.28,35.28,2630000 +14562,SPX,1955-01-13,35.43,35.43,35.43,35.43,3350000 +14563,SPX,1955-01-12,35.58,35.58,35.58,35.58,3400000 +14564,SPX,1955-01-11,35.68,35.68,35.68,35.68,3680000 +14565,SPX,1955-01-10,35.79,35.79,35.79,35.79,4300000 +14566,SPX,1955-01-07,35.33,35.33,35.33,35.33,4030000 +14567,SPX,1955-01-06,35.04,35.04,35.04,35.04,5300000 +14568,SPX,1955-01-05,35.52,35.52,35.52,35.52,4640000 +14569,SPX,1955-01-04,36.42,36.42,36.42,36.42,4420000 +14570,SPX,1955-01-03,36.75,36.75,36.75,36.75,4570000 +14571,SPX,1954-12-31,35.98,35.98,35.98,35.98,3840000 +14572,SPX,1954-12-30,35.74,35.74,35.74,35.74,3590000 +14573,SPX,1954-12-29,35.74,35.74,35.74,35.74,4430000 +14574,SPX,1954-12-28,35.43,35.43,35.43,35.43,3660000 +14575,SPX,1954-12-27,35.07,35.07,35.07,35.07,2970000 +14576,SPX,1954-12-23,35.37,35.37,35.37,35.37,3310000 +14577,SPX,1954-12-22,35.34,35.34,35.34,35.34,3460000 +14578,SPX,1954-12-21,35.38,35.38,35.38,35.38,3630000 +14579,SPX,1954-12-20,35.33,35.33,35.33,35.33,3770000 +14580,SPX,1954-12-17,35.92,35.92,35.92,35.92,3730000 +14581,SPX,1954-12-16,34.93,34.93,34.93,34.93,3390000 +14582,SPX,1954-12-15,34.56,34.56,34.56,34.56,2740000 +14583,SPX,1954-12-14,34.35,34.35,34.35,34.35,2650000 +14584,SPX,1954-12-13,34.59,34.59,34.59,34.59,2750000 +14585,SPX,1954-12-10,34.56,34.56,34.56,34.56,3250000 +14586,SPX,1954-12-09,34.69,34.69,34.69,34.69,3300000 +14587,SPX,1954-12-08,34.86,34.86,34.86,34.86,4150000 +14588,SPX,1954-12-07,34.92,34.92,34.92,34.92,3820000 +14589,SPX,1954-12-06,34.76,34.76,34.76,34.76,3960000 +14590,SPX,1954-12-03,34.49,34.49,34.49,34.49,3790000 +14591,SPX,1954-12-02,34.18,34.18,34.18,34.18,3190000 +14592,SPX,1954-12-01,33.99,33.99,33.99,33.99,3100000 +14593,SPX,1954-11-30,34.24,34.24,34.24,34.24,3440000 +14594,SPX,1954-11-29,34.54,34.54,34.54,34.54,3300000 +14595,SPX,1954-11-26,34.55,34.55,34.55,34.55,3010000 +14596,SPX,1954-11-24,34.22,34.22,34.22,34.22,3990000 +14597,SPX,1954-11-23,34.03,34.03,34.03,34.03,3690000 +14598,SPX,1954-11-22,33.58,33.58,33.58,33.58,3000000 +14599,SPX,1954-11-19,33.45,33.45,33.45,33.45,3130000 +14600,SPX,1954-11-18,33.44,33.44,33.44,33.44,3530000 +14601,SPX,1954-11-17,33.63,33.63,33.63,33.63,3830000 +14602,SPX,1954-11-16,33.57,33.57,33.57,33.57,3260000 +14603,SPX,1954-11-15,33.47,33.47,33.47,33.47,3080000 +14604,SPX,1954-11-12,33.54,33.54,33.54,33.54,3720000 +14605,SPX,1954-11-11,33.47,33.47,33.47,33.47,2960000 +14606,SPX,1954-11-10,33.18,33.18,33.18,33.18,2070000 +14607,SPX,1954-11-09,33.15,33.15,33.15,33.15,3240000 +14608,SPX,1954-11-08,33.02,33.02,33.02,33.02,3180000 +14609,SPX,1954-11-05,32.71,32.71,32.71,32.71,2950000 +14610,SPX,1954-11-04,32.82,32.82,32.82,32.82,3140000 +14611,SPX,1954-11-03,32.44,32.44,32.44,32.44,2700000 +14612,SPX,1954-11-01,31.79,31.79,31.79,31.79,1790000 +14613,SPX,1954-10-29,31.68,31.68,31.68,31.68,1900000 +14614,SPX,1954-10-28,31.88,31.88,31.88,31.88,2190000 +14615,SPX,1954-10-27,32.02,32.02,32.02,32.02,2030000 +14616,SPX,1954-10-26,31.94,31.94,31.94,31.94,2010000 +14617,SPX,1954-10-25,31.96,31.96,31.96,31.96,2340000 +14618,SPX,1954-10-22,32.13,32.13,32.13,32.13,2080000 +14619,SPX,1954-10-21,32.13,32.13,32.13,32.13,2320000 +14620,SPX,1954-10-20,32.17,32.17,32.17,32.17,2380000 +14621,SPX,1954-10-19,31.91,31.91,31.91,31.91,1900000 +14622,SPX,1954-10-18,31.83,31.83,31.83,31.83,1790000 +14623,SPX,1954-10-15,31.71,31.71,31.71,31.71,2250000 +14624,SPX,1954-10-14,31.88,31.88,31.88,31.88,2540000 +14625,SPX,1954-10-13,32.27,32.27,32.27,32.27,2070000 +14626,SPX,1954-10-12,32.28,32.28,32.28,32.28,1620000 +14627,SPX,1954-10-11,32.41,32.41,32.41,32.41,2100000 +14628,SPX,1954-10-08,32.67,32.67,32.67,32.67,2120000 +14629,SPX,1954-10-07,32.69,32.69,32.69,32.69,1810000 +14630,SPX,1954-10-06,32.76,32.76,32.76,32.76,2570000 +14631,SPX,1954-10-05,32.63,32.63,32.63,32.63,2300000 +14632,SPX,1954-10-04,32.47,32.47,32.47,32.47,2000000 +14633,SPX,1954-10-01,32.29,32.29,32.29,32.29,1850000 +14634,SPX,1954-09-30,32.31,32.31,32.31,32.31,1840000 +14635,SPX,1954-09-29,32.5,32.5,32.5,32.5,1810000 +14636,SPX,1954-09-28,32.69,32.69,32.69,32.69,1800000 +14637,SPX,1954-09-27,32.53,32.53,32.53,32.53,2190000 +14638,SPX,1954-09-24,32.4,32.4,32.4,32.4,2340000 +14639,SPX,1954-09-23,32.18,32.18,32.18,32.18,2340000 +14640,SPX,1954-09-22,32.0,32.0,32.0,32.0,2260000 +14641,SPX,1954-09-21,31.79,31.79,31.79,31.79,1770000 +14642,SPX,1954-09-20,31.57,31.57,31.57,31.57,2060000 +14643,SPX,1954-09-17,31.71,31.71,31.71,31.71,2250000 +14644,SPX,1954-09-16,31.46,31.46,31.46,31.46,1880000 +14645,SPX,1954-09-15,31.29,31.29,31.29,31.29,2110000 +14646,SPX,1954-09-14,31.28,31.28,31.28,31.28,2120000 +14647,SPX,1954-09-13,31.12,31.12,31.12,31.12,2030000 +14648,SPX,1954-09-10,30.84,30.84,30.84,30.84,1870000 +14649,SPX,1954-09-09,30.73,30.73,30.73,30.73,1700000 +14650,SPX,1954-09-08,30.68,30.68,30.68,30.68,1970000 +14651,SPX,1954-09-07,30.66,30.66,30.66,30.66,1860000 +14652,SPX,1954-09-03,30.5,30.5,30.5,30.5,1630000 +14653,SPX,1954-09-02,30.27,30.27,30.27,30.27,1600000 +14654,SPX,1954-09-01,30.04,30.04,30.04,30.04,1790000 +14655,SPX,1954-08-31,29.83,29.83,29.83,29.83,2640000 +14656,SPX,1954-08-30,30.35,30.35,30.35,30.35,1950000 +14657,SPX,1954-08-27,30.66,30.66,30.66,30.66,1740000 +14658,SPX,1954-08-26,30.57,30.57,30.57,30.57,2060000 +14659,SPX,1954-08-25,30.65,30.65,30.65,30.65,2280000 +14660,SPX,1954-08-24,30.87,30.87,30.87,30.87,2000000 +14661,SPX,1954-08-23,31.0,31.0,31.0,31.0,2020000 +14662,SPX,1954-08-20,31.21,31.21,31.21,31.21,2110000 +14663,SPX,1954-08-19,31.16,31.16,31.16,31.16,2320000 +14664,SPX,1954-08-18,31.09,31.09,31.09,31.09,2390000 +14665,SPX,1954-08-17,31.12,31.12,31.12,31.12,2900000 +14666,SPX,1954-08-16,31.05,31.05,31.05,31.05,2760000 +14667,SPX,1954-08-13,30.72,30.72,30.72,30.72,2500000 +14668,SPX,1954-08-12,30.59,30.59,30.59,30.59,2680000 +14669,SPX,1954-08-11,30.72,30.72,30.72,30.72,3440000 +14670,SPX,1954-08-10,30.37,30.37,30.37,30.37,2890000 +14671,SPX,1954-08-09,30.12,30.12,30.12,30.12,2280000 +14672,SPX,1954-08-06,30.38,30.38,30.38,30.38,3350000 +14673,SPX,1954-08-05,30.77,30.77,30.77,30.77,3150000 +14674,SPX,1954-08-04,30.9,30.9,30.9,30.9,3620000 +14675,SPX,1954-08-03,30.93,30.93,30.93,30.93,2970000 +14676,SPX,1954-08-02,30.99,30.99,30.99,30.99,2850000 +14677,SPX,1954-07-30,30.88,30.88,30.88,30.88,2800000 +14678,SPX,1954-07-29,30.69,30.69,30.69,30.69,2710000 +14679,SPX,1954-07-28,30.58,30.58,30.58,30.58,2740000 +14680,SPX,1954-07-27,30.52,30.52,30.52,30.52,2690000 +14681,SPX,1954-07-26,30.34,30.34,30.34,30.34,2110000 +14682,SPX,1954-07-23,30.31,30.31,30.31,30.31,2520000 +14683,SPX,1954-07-22,30.27,30.27,30.27,30.27,2890000 +14684,SPX,1954-07-21,30.03,30.03,30.03,30.03,2510000 +14685,SPX,1954-07-20,29.84,29.84,29.84,29.84,2580000 +14686,SPX,1954-07-19,29.98,29.98,29.98,29.98,2370000 +14687,SPX,1954-07-16,30.06,30.06,30.06,30.06,2540000 +14688,SPX,1954-07-15,30.19,30.19,30.19,30.19,3000000 +14689,SPX,1954-07-14,30.09,30.09,30.09,30.09,2520000 +14690,SPX,1954-07-13,30.02,30.02,30.02,30.02,2430000 +14691,SPX,1954-07-12,30.12,30.12,30.12,30.12,2330000 +14692,SPX,1954-07-09,30.14,30.14,30.14,30.14,2240000 +14693,SPX,1954-07-08,29.94,29.94,29.94,29.94,2080000 +14694,SPX,1954-07-07,29.94,29.94,29.94,29.94,2380000 +14695,SPX,1954-07-06,29.92,29.92,29.92,29.92,2560000 +14696,SPX,1954-07-02,29.59,29.59,29.59,29.59,1980000 +14697,SPX,1954-07-01,29.21,29.21,29.21,29.21,1860000 +14698,SPX,1954-06-30,29.21,29.21,29.21,29.21,1950000 +14699,SPX,1954-06-29,29.43,29.43,29.43,29.43,2580000 +14700,SPX,1954-06-28,29.28,29.28,29.28,29.28,1890000 +14701,SPX,1954-06-25,29.2,29.2,29.2,29.2,2060000 +14702,SPX,1954-06-24,29.26,29.26,29.26,29.26,2260000 +14703,SPX,1954-06-23,29.13,29.13,29.13,29.13,2090000 +14704,SPX,1954-06-22,29.08,29.08,29.08,29.08,2100000 +14705,SPX,1954-06-21,29.06,29.06,29.06,29.06,1820000 +14706,SPX,1954-06-18,29.04,29.04,29.04,29.04,1580000 +14707,SPX,1954-06-17,28.96,28.96,28.96,28.96,1810000 +14708,SPX,1954-06-16,29.04,29.04,29.04,29.04,2070000 +14709,SPX,1954-06-15,28.83,28.83,28.83,28.83,1630000 +14710,SPX,1954-06-14,28.62,28.62,28.62,28.62,1420000 +14711,SPX,1954-06-11,28.58,28.58,28.58,28.58,1630000 +14712,SPX,1954-06-10,28.34,28.34,28.34,28.34,1610000 +14713,SPX,1954-06-09,28.15,28.15,28.15,28.15,2360000 +14714,SPX,1954-06-08,28.34,28.34,28.34,28.34,2540000 +14715,SPX,1954-06-07,28.99,28.99,28.99,28.99,1520000 +14716,SPX,1954-06-04,29.1,29.1,29.1,29.1,1720000 +14717,SPX,1954-06-03,29.15,29.15,29.15,29.15,1810000 +14718,SPX,1954-06-02,29.16,29.16,29.16,29.16,1930000 +14719,SPX,1954-06-01,29.19,29.19,29.19,29.19,1850000 +14720,SPX,1954-05-28,29.19,29.19,29.19,29.19,1940000 +14721,SPX,1954-05-27,29.05,29.05,29.05,29.05,2230000 +14722,SPX,1954-05-26,29.17,29.17,29.17,29.17,2180000 +14723,SPX,1954-05-25,28.93,28.93,28.93,28.93,2050000 +14724,SPX,1954-05-24,29.0,29.0,29.0,29.0,2330000 +14725,SPX,1954-05-21,28.99,28.99,28.99,28.99,2620000 +14726,SPX,1954-05-20,28.82,28.82,28.82,28.82,2070000 +14727,SPX,1954-05-19,28.72,28.72,28.72,28.72,2170000 +14728,SPX,1954-05-18,28.85,28.85,28.85,28.85,2250000 +14729,SPX,1954-05-17,28.84,28.84,28.84,28.84,2040000 +14730,SPX,1954-05-14,28.8,28.8,28.8,28.8,1970000 +14731,SPX,1954-05-13,28.56,28.56,28.56,28.56,2340000 +14732,SPX,1954-05-12,28.72,28.72,28.72,28.72,2210000 +14733,SPX,1954-05-11,28.49,28.49,28.49,28.49,1770000 +14734,SPX,1954-05-10,28.62,28.62,28.62,28.62,1800000 +14735,SPX,1954-05-07,28.65,28.65,28.65,28.65,2070000 +14736,SPX,1954-05-06,28.51,28.51,28.51,28.51,1980000 +14737,SPX,1954-05-05,28.29,28.29,28.29,28.29,2020000 +14738,SPX,1954-05-04,28.28,28.28,28.28,28.28,1990000 +14739,SPX,1954-05-03,28.21,28.21,28.21,28.21,1870000 +14740,SPX,1954-04-30,28.26,28.26,28.26,28.26,2450000 +14741,SPX,1954-04-29,28.18,28.18,28.18,28.18,2150000 +14742,SPX,1954-04-28,27.76,27.76,27.76,27.76,2120000 +14743,SPX,1954-04-27,27.71,27.71,27.71,27.71,1970000 +14744,SPX,1954-04-26,27.88,27.88,27.88,27.88,2150000 +14745,SPX,1954-04-23,27.78,27.78,27.78,27.78,1990000 +14746,SPX,1954-04-22,27.68,27.68,27.68,27.68,1750000 +14747,SPX,1954-04-21,27.64,27.64,27.64,27.64,1870000 +14748,SPX,1954-04-20,27.75,27.75,27.75,27.75,1860000 +14749,SPX,1954-04-19,27.76,27.76,27.76,27.76,2430000 +14750,SPX,1954-04-15,27.94,27.94,27.94,27.94,2200000 +14751,SPX,1954-04-14,27.85,27.85,27.85,27.85,2330000 +14752,SPX,1954-04-13,27.64,27.64,27.64,27.64,2020000 +14753,SPX,1954-04-12,27.57,27.57,27.57,27.57,1790000 +14754,SPX,1954-04-09,27.38,27.38,27.38,27.38,2360000 +14755,SPX,1954-04-08,27.38,27.38,27.38,27.38,2300000 +14756,SPX,1954-04-07,27.11,27.11,27.11,27.11,1830000 +14757,SPX,1954-04-06,27.01,27.01,27.01,27.01,2120000 +14758,SPX,1954-04-05,27.26,27.26,27.26,27.26,1710000 +14759,SPX,1954-04-02,27.21,27.21,27.21,27.21,1830000 +14760,SPX,1954-04-01,27.17,27.17,27.17,27.17,2270000 +14761,SPX,1954-03-31,26.94,26.94,26.94,26.94,2690000 +14762,SPX,1954-03-30,26.69,26.69,26.69,26.69,2130000 +14763,SPX,1954-03-29,26.66,26.66,26.66,26.66,1870000 +14764,SPX,1954-03-26,26.56,26.56,26.56,26.56,1550000 +14765,SPX,1954-03-25,26.42,26.42,26.42,26.42,1720000 +14766,SPX,1954-03-24,26.47,26.47,26.47,26.47,1900000 +14767,SPX,1954-03-23,26.6,26.6,26.6,26.6,2180000 +14768,SPX,1954-03-22,26.79,26.79,26.79,26.79,1800000 +14769,SPX,1954-03-19,26.81,26.81,26.81,26.81,1930000 +14770,SPX,1954-03-18,26.73,26.73,26.73,26.73,2020000 +14771,SPX,1954-03-17,26.62,26.62,26.62,26.62,1740000 +14772,SPX,1954-03-16,26.56,26.56,26.56,26.56,1540000 +14773,SPX,1954-03-15,26.57,26.57,26.57,26.57,1680000 +14774,SPX,1954-03-12,26.69,26.69,26.69,26.69,1980000 +14775,SPX,1954-03-11,26.69,26.69,26.69,26.69,2050000 +14776,SPX,1954-03-10,26.57,26.57,26.57,26.57,1870000 +14777,SPX,1954-03-09,26.51,26.51,26.51,26.51,1630000 +14778,SPX,1954-03-08,26.45,26.45,26.45,26.45,1650000 +14779,SPX,1954-03-05,26.52,26.52,26.52,26.52,2030000 +14780,SPX,1954-03-04,26.41,26.41,26.41,26.41,1830000 +14781,SPX,1954-03-03,26.32,26.32,26.32,26.32,2240000 +14782,SPX,1954-03-02,26.32,26.32,26.32,26.32,1980000 +14783,SPX,1954-03-01,26.25,26.25,26.25,26.25,2040000 +14784,SPX,1954-02-26,26.15,26.15,26.15,26.15,1910000 +14785,SPX,1954-02-25,25.91,25.91,25.91,25.91,1470000 +14786,SPX,1954-02-24,25.83,25.83,25.83,25.83,1350000 +14787,SPX,1954-02-23,25.83,25.83,25.83,25.83,1470000 +14788,SPX,1954-02-19,25.92,25.92,25.92,25.92,1510000 +14789,SPX,1954-02-18,25.86,25.86,25.86,25.86,1500000 +14790,SPX,1954-02-17,25.86,25.86,25.86,25.86,1740000 +14791,SPX,1954-02-16,25.81,25.81,25.81,25.81,1870000 +14792,SPX,1954-02-15,26.04,26.04,26.04,26.04,2080000 +14793,SPX,1954-02-12,26.12,26.12,26.12,26.12,1730000 +14794,SPX,1954-02-11,26.06,26.06,26.06,26.06,1860000 +14795,SPX,1954-02-10,26.14,26.14,26.14,26.14,1790000 +14796,SPX,1954-02-09,26.17,26.17,26.17,26.17,1880000 +14797,SPX,1954-02-08,26.23,26.23,26.23,26.23,2180000 +14798,SPX,1954-02-05,26.3,26.3,26.3,26.3,2030000 +14799,SPX,1954-02-04,26.2,26.2,26.2,26.2,2040000 +14800,SPX,1954-02-03,26.01,26.01,26.01,26.01,1690000 +14801,SPX,1954-02-02,25.92,25.92,25.92,25.92,1420000 +14802,SPX,1954-02-01,25.99,25.99,25.99,25.99,1740000 +14803,SPX,1954-01-29,26.08,26.08,26.08,26.08,1950000 +14804,SPX,1954-01-28,26.02,26.02,26.02,26.02,1730000 +14805,SPX,1954-01-27,26.01,26.01,26.01,26.01,2020000 +14806,SPX,1954-01-26,26.09,26.09,26.09,26.09,2120000 +14807,SPX,1954-01-25,25.93,25.93,25.93,25.93,1860000 +14808,SPX,1954-01-22,25.85,25.85,25.85,25.85,1890000 +14809,SPX,1954-01-21,25.79,25.79,25.79,25.79,1780000 +14810,SPX,1954-01-20,25.75,25.75,25.75,25.75,1960000 +14811,SPX,1954-01-19,25.68,25.68,25.68,25.68,1840000 +14812,SPX,1954-01-18,25.43,25.43,25.43,25.43,1580000 +14813,SPX,1954-01-15,25.43,25.43,25.43,25.43,2180000 +14814,SPX,1954-01-14,25.19,25.19,25.19,25.19,1530000 +14815,SPX,1954-01-13,25.07,25.07,25.07,25.07,1420000 +14816,SPX,1954-01-12,24.93,24.93,24.93,24.93,1250000 +14817,SPX,1954-01-11,24.8,24.8,24.8,24.8,1220000 +14818,SPX,1954-01-08,24.93,24.93,24.93,24.93,1260000 +14819,SPX,1954-01-07,25.06,25.06,25.06,25.06,1540000 +14820,SPX,1954-01-06,25.14,25.14,25.14,25.14,1460000 +14821,SPX,1954-01-05,25.1,25.1,25.1,25.1,1520000 +14822,SPX,1954-01-04,24.95,24.95,24.95,24.95,1310000 +14823,SPX,1953-12-31,24.81,24.81,24.81,24.81,2490000 +14824,SPX,1953-12-30,24.76,24.76,24.76,24.76,2050000 +14825,SPX,1953-12-29,24.55,24.55,24.55,24.55,2140000 +14826,SPX,1953-12-28,24.71,24.71,24.71,24.71,1570000 +14827,SPX,1953-12-24,24.8,24.8,24.8,24.8,1270000 +14828,SPX,1953-12-23,24.69,24.69,24.69,24.69,1570000 +14829,SPX,1953-12-22,24.76,24.76,24.76,24.76,1720000 +14830,SPX,1953-12-21,24.95,24.95,24.95,24.95,1690000 +14831,SPX,1953-12-18,24.99,24.99,24.99,24.99,1550000 +14832,SPX,1953-12-17,24.94,24.94,24.94,24.94,1600000 +14833,SPX,1953-12-16,24.96,24.96,24.96,24.96,1880000 +14834,SPX,1953-12-15,24.71,24.71,24.71,24.71,1450000 +14835,SPX,1953-12-14,24.69,24.69,24.69,24.69,1540000 +14836,SPX,1953-12-11,24.76,24.76,24.76,24.76,1440000 +14837,SPX,1953-12-10,24.78,24.78,24.78,24.78,1420000 +14838,SPX,1953-12-09,24.84,24.84,24.84,24.84,1410000 +14839,SPX,1953-12-08,24.87,24.87,24.87,24.87,1390000 +14840,SPX,1953-12-07,24.95,24.95,24.95,24.95,1410000 +14841,SPX,1953-12-04,24.98,24.98,24.98,24.98,1390000 +14842,SPX,1953-12-03,24.97,24.97,24.97,24.97,1740000 +14843,SPX,1953-12-02,24.95,24.95,24.95,24.95,1850000 +14844,SPX,1953-12-01,24.78,24.78,24.78,24.78,1580000 +14845,SPX,1953-11-30,24.76,24.76,24.76,24.76,1960000 +14846,SPX,1953-11-27,24.66,24.66,24.66,24.66,1600000 +14847,SPX,1953-11-25,24.52,24.52,24.52,24.52,1540000 +14848,SPX,1953-11-24,24.5,24.5,24.5,24.5,1470000 +14849,SPX,1953-11-23,24.36,24.36,24.36,24.36,1410000 +14850,SPX,1953-11-20,24.44,24.44,24.44,24.44,1300000 +14851,SPX,1953-11-19,24.4,24.4,24.4,24.4,1420000 +14852,SPX,1953-11-18,24.29,24.29,24.29,24.29,1250000 +14853,SPX,1953-11-17,24.25,24.25,24.25,24.25,1250000 +14854,SPX,1953-11-16,24.38,24.38,24.38,24.38,1490000 +14855,SPX,1953-11-13,24.54,24.54,24.54,24.54,1540000 +14856,SPX,1953-11-12,24.46,24.46,24.46,24.46,1390000 +14857,SPX,1953-11-10,24.37,24.37,24.37,24.37,1340000 +14858,SPX,1953-11-09,24.66,24.66,24.66,24.66,1440000 +14859,SPX,1953-11-06,24.61,24.61,24.61,24.61,1700000 +14860,SPX,1953-11-05,24.64,24.64,24.64,24.64,1720000 +14861,SPX,1953-11-04,24.51,24.51,24.51,24.51,1480000 +14862,SPX,1953-11-02,24.66,24.66,24.66,24.66,1340000 +14863,SPX,1953-10-30,24.54,24.54,24.54,24.54,1400000 +14864,SPX,1953-10-29,24.58,24.58,24.58,24.58,1610000 +14865,SPX,1953-10-28,24.29,24.29,24.29,24.29,1260000 +14866,SPX,1953-10-27,24.26,24.26,24.26,24.26,1170000 +14867,SPX,1953-10-26,24.31,24.31,24.31,24.31,1340000 +14868,SPX,1953-10-23,24.35,24.35,24.35,24.35,1330000 +14869,SPX,1953-10-22,24.3,24.3,24.3,24.3,1330000 +14870,SPX,1953-10-21,24.19,24.19,24.19,24.19,1320000 +14871,SPX,1953-10-20,24.17,24.17,24.17,24.17,1280000 +14872,SPX,1953-10-19,24.16,24.16,24.16,24.16,1190000 +14873,SPX,1953-10-16,24.14,24.14,24.14,24.14,1620000 +14874,SPX,1953-10-15,23.95,23.95,23.95,23.95,1710000 +14875,SPX,1953-10-14,23.68,23.68,23.68,23.68,1290000 +14876,SPX,1953-10-13,23.57,23.57,23.57,23.57,1130000 +14877,SPX,1953-10-09,23.66,23.66,23.66,23.66,900000 +14878,SPX,1953-10-08,23.62,23.62,23.62,23.62,960000 +14879,SPX,1953-10-07,23.58,23.58,23.58,23.58,1010000 +14880,SPX,1953-10-06,23.39,23.39,23.39,23.39,1100000 +14881,SPX,1953-10-05,23.48,23.48,23.48,23.48,930000 +14882,SPX,1953-10-02,23.59,23.59,23.59,23.59,890000 +14883,SPX,1953-10-01,23.49,23.49,23.49,23.49,940000 +14884,SPX,1953-09-30,23.35,23.35,23.35,23.35,940000 +14885,SPX,1953-09-29,23.49,23.49,23.49,23.49,1170000 +14886,SPX,1953-09-28,23.45,23.45,23.45,23.45,1150000 +14887,SPX,1953-09-25,23.3,23.3,23.3,23.3,910000 +14888,SPX,1953-09-24,23.24,23.24,23.24,23.24,1020000 +14889,SPX,1953-09-23,23.23,23.23,23.23,23.23,1240000 +14890,SPX,1953-09-22,23.2,23.2,23.2,23.2,1300000 +14891,SPX,1953-09-21,22.88,22.88,22.88,22.88,1070000 +14892,SPX,1953-09-18,22.95,22.95,22.95,22.95,1190000 +14893,SPX,1953-09-17,23.07,23.07,23.07,23.07,1290000 +14894,SPX,1953-09-16,23.01,23.01,23.01,23.01,1570000 +14895,SPX,1953-09-15,22.9,22.9,22.9,22.9,2850000 +14896,SPX,1953-09-14,22.71,22.71,22.71,22.71,2550000 +14897,SPX,1953-09-11,23.14,23.14,23.14,23.14,1930000 +14898,SPX,1953-09-10,23.41,23.41,23.41,23.41,1010000 +14899,SPX,1953-09-09,23.65,23.65,23.65,23.65,860000 +14900,SPX,1953-09-08,23.61,23.61,23.61,23.61,740000 +14901,SPX,1953-09-04,23.57,23.57,23.57,23.57,770000 +14902,SPX,1953-09-03,23.51,23.51,23.51,23.51,900000 +14903,SPX,1953-09-02,23.56,23.56,23.56,23.56,1110000 +14904,SPX,1953-09-01,23.42,23.42,23.42,23.42,1580000 +14905,SPX,1953-08-31,23.32,23.32,23.32,23.32,2190000 +14906,SPX,1953-08-28,23.74,23.74,23.74,23.74,1060000 +14907,SPX,1953-08-27,23.79,23.79,23.79,23.79,1290000 +14908,SPX,1953-08-26,23.86,23.86,23.86,23.86,1060000 +14909,SPX,1953-08-25,23.93,23.93,23.93,23.93,1470000 +14910,SPX,1953-08-24,24.09,24.09,24.09,24.09,1320000 +14911,SPX,1953-08-21,24.35,24.35,24.35,24.35,850000 +14912,SPX,1953-08-20,24.29,24.29,24.29,24.29,860000 +14913,SPX,1953-08-19,24.31,24.31,24.31,24.31,1400000 +14914,SPX,1953-08-18,24.46,24.46,24.46,24.46,1030000 +14915,SPX,1953-08-17,24.56,24.56,24.56,24.56,910000 +14916,SPX,1953-08-14,24.62,24.62,24.62,24.62,1000000 +14917,SPX,1953-08-13,24.73,24.73,24.73,24.73,1040000 +14918,SPX,1953-08-12,24.78,24.78,24.78,24.78,990000 +14919,SPX,1953-08-11,24.72,24.72,24.72,24.72,940000 +14920,SPX,1953-08-10,24.75,24.75,24.75,24.75,1090000 +14921,SPX,1953-08-07,24.78,24.78,24.78,24.78,950000 +14922,SPX,1953-08-06,24.8,24.8,24.8,24.8,1200000 +14923,SPX,1953-08-05,24.68,24.68,24.68,24.68,1080000 +14924,SPX,1953-08-04,24.78,24.78,24.78,24.78,1000000 +14925,SPX,1953-08-03,24.84,24.84,24.84,24.84,1160000 +14926,SPX,1953-07-31,24.75,24.75,24.75,24.75,1320000 +14927,SPX,1953-07-30,24.49,24.49,24.49,24.49,1200000 +14928,SPX,1953-07-29,24.26,24.26,24.26,24.26,1000000 +14929,SPX,1953-07-28,24.11,24.11,24.11,24.11,1080000 +14930,SPX,1953-07-27,24.07,24.07,24.07,24.07,1210000 +14931,SPX,1953-07-24,24.23,24.23,24.23,24.23,890000 +14932,SPX,1953-07-23,24.23,24.23,24.23,24.23,1000000 +14933,SPX,1953-07-22,24.19,24.19,24.19,24.19,900000 +14934,SPX,1953-07-21,24.16,24.16,24.16,24.16,850000 +14935,SPX,1953-07-20,24.22,24.22,24.22,24.22,830000 +14936,SPX,1953-07-17,24.35,24.35,24.35,24.35,840000 +14937,SPX,1953-07-16,24.18,24.18,24.18,24.18,790000 +14938,SPX,1953-07-15,24.15,24.15,24.15,24.15,840000 +14939,SPX,1953-07-14,24.08,24.08,24.08,24.08,1030000 +14940,SPX,1953-07-13,24.17,24.17,24.17,24.17,1120000 +14941,SPX,1953-07-10,24.41,24.41,24.41,24.41,860000 +14942,SPX,1953-07-09,24.43,24.43,24.43,24.43,910000 +14943,SPX,1953-07-08,24.5,24.5,24.5,24.5,950000 +14944,SPX,1953-07-07,24.51,24.51,24.51,24.51,1030000 +14945,SPX,1953-07-06,24.38,24.38,24.38,24.38,820000 +14946,SPX,1953-07-03,24.36,24.36,24.36,24.36,830000 +14947,SPX,1953-07-02,24.31,24.31,24.31,24.31,1030000 +14948,SPX,1953-07-01,24.24,24.24,24.24,24.24,910000 +14949,SPX,1953-06-30,24.14,24.14,24.14,24.14,820000 +14950,SPX,1953-06-29,24.14,24.14,24.14,24.14,800000 +14951,SPX,1953-06-26,24.21,24.21,24.21,24.21,830000 +14952,SPX,1953-06-25,24.19,24.19,24.19,24.19,1160000 +14953,SPX,1953-06-24,24.09,24.09,24.09,24.09,1030000 +14954,SPX,1953-06-23,24.12,24.12,24.12,24.12,1050000 +14955,SPX,1953-06-22,23.96,23.96,23.96,23.96,1030000 +14956,SPX,1953-06-19,23.84,23.84,23.84,23.84,890000 +14957,SPX,1953-06-18,23.84,23.84,23.84,23.84,1010000 +14958,SPX,1953-06-17,23.85,23.85,23.85,23.85,1150000 +14959,SPX,1953-06-16,23.55,23.55,23.55,23.55,1370000 +14960,SPX,1953-06-15,23.62,23.62,23.62,23.62,1090000 +14961,SPX,1953-06-12,23.82,23.82,23.82,23.82,920000 +14962,SPX,1953-06-11,23.75,23.75,23.75,23.75,1220000 +14963,SPX,1953-06-10,23.54,23.54,23.54,23.54,1960000 +14964,SPX,1953-06-09,23.6,23.6,23.6,23.6,2200000 +14965,SPX,1953-06-08,24.01,24.01,24.01,24.01,1000000 +14966,SPX,1953-06-05,24.09,24.09,24.09,24.09,1160000 +14967,SPX,1953-06-04,24.03,24.03,24.03,24.03,1400000 +14968,SPX,1953-06-03,24.18,24.18,24.18,24.18,1050000 +14969,SPX,1953-06-02,24.22,24.22,24.22,24.22,1450000 +14970,SPX,1953-06-01,24.15,24.15,24.15,24.15,1490000 +14971,SPX,1953-05-29,24.54,24.54,24.54,24.54,920000 +14972,SPX,1953-05-28,24.46,24.46,24.46,24.46,1240000 +14973,SPX,1953-05-27,24.64,24.64,24.64,24.64,1330000 +14974,SPX,1953-05-26,24.87,24.87,24.87,24.87,1160000 +14975,SPX,1953-05-25,24.99,24.99,24.99,24.99,1180000 +14976,SPX,1953-05-22,25.03,25.03,25.03,25.03,1350000 +14977,SPX,1953-05-21,25.06,25.06,25.06,25.06,1590000 +14978,SPX,1953-05-20,24.93,24.93,24.93,24.93,1690000 +14979,SPX,1953-05-19,24.7,24.7,24.7,24.7,1120000 +14980,SPX,1953-05-18,24.75,24.75,24.75,24.75,1080000 +14981,SPX,1953-05-15,24.84,24.84,24.84,24.84,1200000 +14982,SPX,1953-05-14,24.85,24.85,24.85,24.85,1210000 +14983,SPX,1953-05-13,24.71,24.71,24.71,24.71,1120000 +14984,SPX,1953-05-12,24.74,24.74,24.74,24.74,1080000 +14985,SPX,1953-05-11,24.91,24.91,24.91,24.91,1010000 +14986,SPX,1953-05-08,24.9,24.9,24.9,24.9,1220000 +14987,SPX,1953-05-07,24.9,24.9,24.9,24.9,1110000 +14988,SPX,1953-05-06,25.0,25.0,25.0,25.0,1110000 +14989,SPX,1953-05-05,25.03,25.03,25.03,25.03,1290000 +14990,SPX,1953-05-04,25.0,25.0,25.0,25.0,1520000 +14991,SPX,1953-05-01,24.73,24.73,24.73,24.73,1200000 +14992,SPX,1953-04-30,24.62,24.62,24.62,24.62,1140000 +14993,SPX,1953-04-29,24.68,24.68,24.68,24.68,1310000 +14994,SPX,1953-04-28,24.52,24.52,24.52,24.52,1330000 +14995,SPX,1953-04-27,24.34,24.34,24.34,24.34,1400000 +14996,SPX,1953-04-24,24.2,24.2,24.2,24.2,1780000 +14997,SPX,1953-04-23,24.19,24.19,24.19,24.19,1920000 +14998,SPX,1953-04-22,24.46,24.46,24.46,24.46,1390000 +14999,SPX,1953-04-21,24.67,24.67,24.67,24.67,1250000 +15000,SPX,1953-04-20,24.73,24.73,24.73,24.73,1520000 +15001,SPX,1953-04-17,24.62,24.62,24.62,24.62,1430000 +15002,SPX,1953-04-16,24.91,24.91,24.91,24.91,1310000 +15003,SPX,1953-04-15,24.96,24.96,24.96,24.96,1580000 +15004,SPX,1953-04-14,24.86,24.86,24.86,24.86,1480000 +15005,SPX,1953-04-13,24.77,24.77,24.77,24.77,1280000 +15006,SPX,1953-04-10,24.82,24.82,24.82,24.82,1360000 +15007,SPX,1953-04-09,24.88,24.88,24.88,24.88,1520000 +15008,SPX,1953-04-08,24.93,24.93,24.93,24.93,1860000 +15009,SPX,1953-04-07,24.71,24.71,24.71,24.71,2500000 +15010,SPX,1953-04-06,24.61,24.61,24.61,24.61,3050000 +15011,SPX,1953-04-02,25.23,25.23,25.23,25.23,1720000 +15012,SPX,1953-04-01,25.25,25.25,25.25,25.25,2240000 +15013,SPX,1953-03-31,25.29,25.29,25.29,25.29,3120000 +15014,SPX,1953-03-30,25.61,25.61,25.61,25.61,2740000 +15015,SPX,1953-03-27,25.99,25.99,25.99,25.99,1640000 +15016,SPX,1953-03-26,25.95,25.95,25.95,25.95,2000000 +15017,SPX,1953-03-25,26.1,26.1,26.1,26.1,2320000 +15018,SPX,1953-03-24,26.17,26.17,26.17,26.17,1970000 +15019,SPX,1953-03-23,26.02,26.02,26.02,26.02,1750000 +15020,SPX,1953-03-20,26.18,26.18,26.18,26.18,1730000 +15021,SPX,1953-03-19,26.22,26.22,26.22,26.22,1840000 +15022,SPX,1953-03-18,26.24,26.24,26.24,26.24,2110000 +15023,SPX,1953-03-17,26.33,26.33,26.33,26.33,2110000 +15024,SPX,1953-03-16,26.22,26.22,26.22,26.22,1770000 +15025,SPX,1953-03-13,26.18,26.18,26.18,26.18,1760000 +15026,SPX,1953-03-12,26.13,26.13,26.13,26.13,1780000 +15027,SPX,1953-03-11,26.12,26.12,26.12,26.12,1890000 +15028,SPX,1953-03-10,25.91,25.91,25.91,25.91,1530000 +15029,SPX,1953-03-09,25.83,25.83,25.83,25.83,1600000 +15030,SPX,1953-03-06,25.84,25.84,25.84,25.84,1690000 +15031,SPX,1953-03-05,25.79,25.79,25.79,25.79,1540000 +15032,SPX,1953-03-04,25.78,25.78,25.78,25.78,2010000 +15033,SPX,1953-03-03,26.0,26.0,26.0,26.0,1850000 +15034,SPX,1953-03-02,25.93,25.93,25.93,25.93,1760000 +15035,SPX,1953-02-27,25.9,25.9,25.9,25.9,1990000 +15036,SPX,1953-02-26,25.95,25.95,25.95,25.95,2290000 +15037,SPX,1953-02-25,25.91,25.91,25.91,25.91,2360000 +15038,SPX,1953-02-24,25.75,25.75,25.75,25.75,2300000 +15039,SPX,1953-02-20,25.63,25.63,25.63,25.63,1400000 +15040,SPX,1953-02-19,25.57,25.57,25.57,25.57,1390000 +15041,SPX,1953-02-18,25.48,25.48,25.48,25.48,1220000 +15042,SPX,1953-02-17,25.5,25.5,25.5,25.5,1290000 +15043,SPX,1953-02-16,25.65,25.65,25.65,25.65,1330000 +15044,SPX,1953-02-13,25.74,25.74,25.74,25.74,1350000 +15045,SPX,1953-02-11,25.64,25.64,25.64,25.64,1240000 +15046,SPX,1953-02-10,25.62,25.62,25.62,25.62,1350000 +15047,SPX,1953-02-09,25.69,25.69,25.69,25.69,1780000 +15048,SPX,1953-02-06,26.51,26.51,26.51,26.51,1870000 +15049,SPX,1953-02-05,26.15,26.15,26.15,26.15,1900000 +15050,SPX,1953-02-04,26.42,26.42,26.42,26.42,1660000 +15051,SPX,1953-02-03,26.54,26.54,26.54,26.54,1560000 +15052,SPX,1953-02-02,26.51,26.51,26.51,26.51,1890000 +15053,SPX,1953-01-30,26.38,26.38,26.38,26.38,1760000 +15054,SPX,1953-01-29,26.2,26.2,26.2,26.2,1830000 +15055,SPX,1953-01-28,26.13,26.13,26.13,26.13,1640000 +15056,SPX,1953-01-27,26.05,26.05,26.05,26.05,1550000 +15057,SPX,1953-01-26,26.02,26.02,26.02,26.02,1420000 +15058,SPX,1953-01-23,26.07,26.07,26.07,26.07,1340000 +15059,SPX,1953-01-22,26.12,26.12,26.12,26.12,1380000 +15060,SPX,1953-01-21,26.09,26.09,26.09,26.09,1300000 +15061,SPX,1953-01-20,26.14,26.14,26.14,26.14,1490000 +15062,SPX,1953-01-19,26.01,26.01,26.01,26.01,1360000 +15063,SPX,1953-01-16,26.02,26.02,26.02,26.02,1710000 +15064,SPX,1953-01-15,26.13,26.13,26.13,26.13,1450000 +15065,SPX,1953-01-14,26.08,26.08,26.08,26.08,1370000 +15066,SPX,1953-01-13,26.02,26.02,26.02,26.02,1680000 +15067,SPX,1953-01-12,25.86,25.86,25.86,25.86,1500000 +15068,SPX,1953-01-09,26.08,26.08,26.08,26.08,2080000 +15069,SPX,1953-01-08,26.33,26.33,26.33,26.33,1780000 +15070,SPX,1953-01-07,26.37,26.37,26.37,26.37,1760000 +15071,SPX,1953-01-06,26.48,26.48,26.48,26.48,2080000 +15072,SPX,1953-01-05,26.66,26.66,26.66,26.66,2130000 +15073,SPX,1953-01-02,26.54,26.54,26.54,26.54,1450000 +15074,SPX,1952-12-31,26.57,26.57,26.57,26.57,2050000 +15075,SPX,1952-12-30,26.59,26.59,26.59,26.59,2070000 +15076,SPX,1952-12-29,26.4,26.4,26.4,26.4,1820000 +15077,SPX,1952-12-26,26.25,26.25,26.25,26.25,1290000 +15078,SPX,1952-12-24,26.21,26.21,26.21,26.21,1510000 +15079,SPX,1952-12-23,26.19,26.19,26.19,26.19,2100000 +15080,SPX,1952-12-22,26.3,26.3,26.3,26.3,2100000 +15081,SPX,1952-12-19,26.15,26.15,26.15,26.15,2050000 +15082,SPX,1952-12-18,26.03,26.03,26.03,26.03,1860000 +15083,SPX,1952-12-17,26.04,26.04,26.04,26.04,1700000 +15084,SPX,1952-12-16,26.07,26.07,26.07,26.07,1980000 +15085,SPX,1952-12-15,26.04,26.04,26.04,26.04,1940000 +15086,SPX,1952-12-12,26.04,26.04,26.04,26.04,2030000 +15087,SPX,1952-12-11,25.96,25.96,25.96,25.96,1790000 +15088,SPX,1952-12-10,25.98,25.98,25.98,25.98,1880000 +15089,SPX,1952-12-09,25.93,25.93,25.93,25.93,2120000 +15090,SPX,1952-12-08,25.76,25.76,25.76,25.76,1790000 +15091,SPX,1952-12-05,25.62,25.62,25.62,25.62,1510000 +15092,SPX,1952-12-04,25.61,25.61,25.61,25.61,1570000 +15093,SPX,1952-12-03,25.71,25.71,25.71,25.71,1610000 +15094,SPX,1952-12-02,25.74,25.74,25.74,25.74,1610000 +15095,SPX,1952-12-01,25.68,25.68,25.68,25.68,2100000 +15096,SPX,1952-11-28,25.66,25.66,25.66,25.66,2160000 +15097,SPX,1952-11-26,25.52,25.52,25.52,25.52,1920000 +15098,SPX,1952-11-25,25.36,25.36,25.36,25.36,1930000 +15099,SPX,1952-11-24,25.42,25.42,25.42,25.42,2100000 +15100,SPX,1952-11-21,25.27,25.27,25.27,25.27,1760000 +15101,SPX,1952-11-20,25.28,25.28,25.28,25.28,1740000 +15102,SPX,1952-11-19,25.33,25.33,25.33,25.33,2350000 +15103,SPX,1952-11-18,25.16,25.16,25.16,25.16,2250000 +15104,SPX,1952-11-17,24.8,24.8,24.8,24.8,1490000 +15105,SPX,1952-11-14,24.75,24.75,24.75,24.75,1700000 +15106,SPX,1952-11-13,24.71,24.71,24.71,24.71,1330000 +15107,SPX,1952-11-12,24.65,24.65,24.65,24.65,1490000 +15108,SPX,1952-11-10,24.77,24.77,24.77,24.77,1360000 +15109,SPX,1952-11-07,24.78,24.78,24.78,24.78,1540000 +15110,SPX,1952-11-06,24.77,24.77,24.77,24.77,1390000 +15111,SPX,1952-11-05,24.67,24.67,24.67,24.67,2030000 +15112,SPX,1952-11-03,24.6,24.6,24.6,24.6,1670000 +15113,SPX,1952-10-31,24.52,24.52,24.52,24.52,1760000 +15114,SPX,1952-10-30,24.15,24.15,24.15,24.15,1090000 +15115,SPX,1952-10-29,24.15,24.15,24.15,24.15,1020000 +15116,SPX,1952-10-28,24.13,24.13,24.13,24.13,1080000 +15117,SPX,1952-10-27,24.09,24.09,24.09,24.09,1000000 +15118,SPX,1952-10-24,24.03,24.03,24.03,24.03,1060000 +15119,SPX,1952-10-23,23.87,23.87,23.87,23.87,1260000 +15120,SPX,1952-10-22,23.8,23.8,23.8,23.8,1160000 +15121,SPX,1952-10-21,24.07,24.07,24.07,24.07,990000 +15122,SPX,1952-10-20,24.13,24.13,24.13,24.13,1050000 +15123,SPX,1952-10-17,24.2,24.2,24.2,24.2,1360000 +15124,SPX,1952-10-16,23.91,23.91,23.91,23.91,1730000 +15125,SPX,1952-10-15,24.06,24.06,24.06,24.06,1730000 +15126,SPX,1952-10-14,24.48,24.48,24.48,24.48,1130000 +15127,SPX,1952-10-10,24.55,24.55,24.55,24.55,1070000 +15128,SPX,1952-10-09,24.57,24.57,24.57,24.57,1090000 +15129,SPX,1952-10-08,24.58,24.58,24.58,24.58,1260000 +15130,SPX,1952-10-07,24.4,24.4,24.4,24.4,950000 +15131,SPX,1952-10-06,24.44,24.44,24.44,24.44,1070000 +15132,SPX,1952-10-03,24.5,24.5,24.5,24.5,980000 +15133,SPX,1952-10-02,24.52,24.52,24.52,24.52,1040000 +15134,SPX,1952-10-01,24.48,24.48,24.48,24.48,1060000 +15135,SPX,1952-09-30,24.54,24.54,24.54,24.54,1120000 +15136,SPX,1952-09-29,24.68,24.68,24.68,24.68,970000 +15137,SPX,1952-09-26,24.73,24.73,24.73,24.73,1180000 +15138,SPX,1952-09-25,24.81,24.81,24.81,24.81,1210000 +15139,SPX,1952-09-24,24.79,24.79,24.79,24.79,1390000 +15140,SPX,1952-09-23,24.7,24.7,24.7,24.7,1240000 +15141,SPX,1952-09-22,24.59,24.59,24.59,24.59,1160000 +15142,SPX,1952-09-19,24.57,24.57,24.57,24.57,1150000 +15143,SPX,1952-09-18,24.51,24.51,24.51,24.51,1030000 +15144,SPX,1952-09-17,24.58,24.58,24.58,24.58,1000000 +15145,SPX,1952-09-16,24.53,24.53,24.53,24.53,1140000 +15146,SPX,1952-09-15,24.45,24.45,24.45,24.45,1100000 +15147,SPX,1952-09-12,24.71,24.71,24.71,24.71,1040000 +15148,SPX,1952-09-11,24.72,24.72,24.72,24.72,970000 +15149,SPX,1952-09-10,24.69,24.69,24.69,24.69,1590000 +15150,SPX,1952-09-09,24.86,24.86,24.86,24.86,1310000 +15151,SPX,1952-09-08,25.11,25.11,25.11,25.11,1170000 +15152,SPX,1952-09-05,25.21,25.21,25.21,25.21,1040000 +15153,SPX,1952-09-04,25.24,25.24,25.24,25.24,1120000 +15154,SPX,1952-09-03,25.25,25.25,25.25,25.25,1200000 +15155,SPX,1952-09-02,25.15,25.15,25.15,25.15,970000 +15156,SPX,1952-08-29,25.03,25.03,25.03,25.03,890000 +15157,SPX,1952-08-28,24.97,24.97,24.97,24.97,980000 +15158,SPX,1952-08-27,24.94,24.94,24.94,24.94,930000 +15159,SPX,1952-08-26,24.83,24.83,24.83,24.83,890000 +15160,SPX,1952-08-25,24.87,24.87,24.87,24.87,840000 +15161,SPX,1952-08-22,24.99,24.99,24.99,24.99,910000 +15162,SPX,1952-08-21,24.98,24.98,24.98,24.98,800000 +15163,SPX,1952-08-20,24.95,24.95,24.95,24.95,960000 +15164,SPX,1952-08-19,24.89,24.89,24.89,24.89,980000 +15165,SPX,1952-08-18,24.94,24.94,24.94,24.94,1090000 +15166,SPX,1952-08-15,25.2,25.2,25.2,25.2,890000 +15167,SPX,1952-08-14,25.28,25.28,25.28,25.28,930000 +15168,SPX,1952-08-13,25.28,25.28,25.28,25.28,990000 +15169,SPX,1952-08-12,25.31,25.31,25.31,25.31,1110000 +15170,SPX,1952-08-11,25.52,25.52,25.52,25.52,1160000 +15171,SPX,1952-08-08,25.55,25.55,25.55,25.55,1170000 +15172,SPX,1952-08-07,25.52,25.52,25.52,25.52,1180000 +15173,SPX,1952-08-06,25.44,25.44,25.44,25.44,1140000 +15174,SPX,1952-08-05,25.46,25.46,25.46,25.46,1050000 +15175,SPX,1952-08-04,25.43,25.43,25.43,25.43,950000 +15176,SPX,1952-08-01,25.45,25.45,25.45,25.45,1050000 +15177,SPX,1952-07-31,25.4,25.4,25.4,25.4,1230000 +15178,SPX,1952-07-30,25.37,25.37,25.37,25.37,1240000 +15179,SPX,1952-07-29,25.26,25.26,25.26,25.26,1010000 +15180,SPX,1952-07-28,25.2,25.2,25.2,25.2,1030000 +15181,SPX,1952-07-25,25.16,25.16,25.16,25.16,1130000 +15182,SPX,1952-07-24,25.24,25.24,25.24,25.24,1270000 +15183,SPX,1952-07-23,25.11,25.11,25.11,25.11,1020000 +15184,SPX,1952-07-22,25.0,25.0,25.0,25.0,910000 +15185,SPX,1952-07-21,24.95,24.95,24.95,24.95,780000 +15186,SPX,1952-07-18,24.85,24.85,24.85,24.85,1020000 +15187,SPX,1952-07-17,25.05,25.05,25.05,25.05,1010000 +15188,SPX,1952-07-16,25.16,25.16,25.16,25.16,1120000 +15189,SPX,1952-07-15,25.16,25.16,25.16,25.16,1220000 +15190,SPX,1952-07-14,25.03,25.03,25.03,25.03,1090000 +15191,SPX,1952-07-11,24.98,24.98,24.98,24.98,1040000 +15192,SPX,1952-07-10,24.81,24.81,24.81,24.81,1010000 +15193,SPX,1952-07-09,24.86,24.86,24.86,24.86,1120000 +15194,SPX,1952-07-08,24.96,24.96,24.96,24.96,850000 +15195,SPX,1952-07-07,24.97,24.97,24.97,24.97,1080000 +15196,SPX,1952-07-03,25.05,25.05,25.05,25.05,1150000 +15197,SPX,1952-07-02,25.06,25.06,25.06,25.06,1320000 +15198,SPX,1952-07-01,25.12,25.12,25.12,25.12,1450000 +15199,SPX,1952-06-30,24.96,24.96,24.96,24.96,1380000 +15200,SPX,1952-06-27,24.83,24.83,24.83,24.83,1210000 +15201,SPX,1952-06-26,24.75,24.75,24.75,24.75,1190000 +15202,SPX,1952-06-25,24.66,24.66,24.66,24.66,1230000 +15203,SPX,1952-06-24,24.6,24.6,24.6,24.6,1200000 +15204,SPX,1952-06-23,24.56,24.56,24.56,24.56,1200000 +15205,SPX,1952-06-20,24.59,24.59,24.59,24.59,1190000 +15206,SPX,1952-06-19,24.51,24.51,24.51,24.51,1320000 +15207,SPX,1952-06-18,24.43,24.43,24.43,24.43,1270000 +15208,SPX,1952-06-17,24.33,24.33,24.33,24.33,920000 +15209,SPX,1952-06-16,24.3,24.3,24.3,24.3,980000 +15210,SPX,1952-06-13,24.37,24.37,24.37,24.37,1130000 +15211,SPX,1952-06-12,24.31,24.31,24.31,24.31,1370000 +15212,SPX,1952-06-11,24.31,24.31,24.31,24.31,1190000 +15213,SPX,1952-06-10,24.23,24.23,24.23,24.23,1220000 +15214,SPX,1952-06-09,24.37,24.37,24.37,24.37,1270000 +15215,SPX,1952-06-06,24.26,24.26,24.26,24.26,1520000 +15216,SPX,1952-06-05,24.1,24.1,24.1,24.1,1410000 +15217,SPX,1952-06-04,23.95,23.95,23.95,23.95,1200000 +15218,SPX,1952-06-03,23.78,23.78,23.78,23.78,940000 +15219,SPX,1952-06-02,23.8,23.8,23.8,23.8,1190000 +15220,SPX,1952-05-29,23.86,23.86,23.86,23.86,1100000 +15221,SPX,1952-05-28,23.84,23.84,23.84,23.84,1130000 +15222,SPX,1952-05-27,23.88,23.88,23.88,23.88,1040000 +15223,SPX,1952-05-26,23.94,23.94,23.94,23.94,940000 +15224,SPX,1952-05-23,23.89,23.89,23.89,23.89,1150000 +15225,SPX,1952-05-22,23.91,23.91,23.91,23.91,1360000 +15226,SPX,1952-05-21,23.78,23.78,23.78,23.78,1210000 +15227,SPX,1952-05-20,23.74,23.74,23.74,23.74,1150000 +15228,SPX,1952-05-19,23.61,23.61,23.61,23.61,780000 +15229,SPX,1952-05-16,23.56,23.56,23.56,23.56,910000 +15230,SPX,1952-05-15,23.6,23.6,23.6,23.6,1050000 +15231,SPX,1952-05-14,23.68,23.68,23.68,23.68,950000 +15232,SPX,1952-05-13,23.78,23.78,23.78,23.78,890000 +15233,SPX,1952-05-12,23.75,23.75,23.75,23.75,800000 +15234,SPX,1952-05-09,23.84,23.84,23.84,23.84,960000 +15235,SPX,1952-05-08,23.86,23.86,23.86,23.86,1230000 +15236,SPX,1952-05-07,23.81,23.81,23.81,23.81,1120000 +15237,SPX,1952-05-06,23.67,23.67,23.67,23.67,1120000 +15238,SPX,1952-05-05,23.66,23.66,23.66,23.66,860000 +15239,SPX,1952-05-02,23.56,23.56,23.56,23.56,1300000 +15240,SPX,1952-05-01,23.17,23.17,23.17,23.17,1400000 +15241,SPX,1952-04-30,23.32,23.32,23.32,23.32,1000000 +15242,SPX,1952-04-29,23.49,23.49,23.49,23.49,1170000 +15243,SPX,1952-04-28,23.55,23.55,23.55,23.55,980000 +15244,SPX,1952-04-25,23.54,23.54,23.54,23.54,1240000 +15245,SPX,1952-04-24,23.43,23.43,23.43,23.43,1580000 +15246,SPX,1952-04-23,23.48,23.48,23.48,23.48,1090000 +15247,SPX,1952-04-22,23.58,23.58,23.58,23.58,1240000 +15248,SPX,1952-04-21,23.69,23.69,23.69,23.69,1110000 +15249,SPX,1952-04-18,23.5,23.5,23.5,23.5,1240000 +15250,SPX,1952-04-17,23.41,23.41,23.41,23.41,1620000 +15251,SPX,1952-04-16,23.58,23.58,23.58,23.58,1400000 +15252,SPX,1952-04-15,23.65,23.65,23.65,23.65,1720000 +15253,SPX,1952-04-14,23.95,23.95,23.95,23.95,1790000 +15254,SPX,1952-04-10,24.11,24.11,24.11,24.11,1130000 +15255,SPX,1952-04-09,23.94,23.94,23.94,23.94,980000 +15256,SPX,1952-04-08,23.91,23.91,23.91,23.91,1090000 +15257,SPX,1952-04-07,23.8,23.8,23.8,23.8,1230000 +15258,SPX,1952-04-04,24.02,24.02,24.02,24.02,1190000 +15259,SPX,1952-04-03,24.12,24.12,24.12,24.12,1280000 +15260,SPX,1952-04-02,24.12,24.12,24.12,24.12,1260000 +15261,SPX,1952-04-01,24.18,24.18,24.18,24.18,1720000 +15262,SPX,1952-03-31,24.37,24.37,24.37,24.37,1680000 +15263,SPX,1952-03-28,24.18,24.18,24.18,24.18,1560000 +15264,SPX,1952-03-27,23.99,23.99,23.99,23.99,1370000 +15265,SPX,1952-03-26,23.78,23.78,23.78,23.78,1030000 +15266,SPX,1952-03-25,23.79,23.79,23.79,23.79,1060000 +15267,SPX,1952-03-24,23.93,23.93,23.93,23.93,1040000 +15268,SPX,1952-03-21,23.93,23.93,23.93,23.93,1290000 +15269,SPX,1952-03-20,23.89,23.89,23.89,23.89,1240000 +15270,SPX,1952-03-19,23.82,23.82,23.82,23.82,1090000 +15271,SPX,1952-03-18,23.87,23.87,23.87,23.87,1170000 +15272,SPX,1952-03-17,23.92,23.92,23.92,23.92,1150000 +15273,SPX,1952-03-14,23.75,23.75,23.75,23.75,1350000 +15274,SPX,1952-03-13,23.75,23.75,23.75,23.75,1270000 +15275,SPX,1952-03-12,23.73,23.73,23.73,23.73,1310000 +15276,SPX,1952-03-11,23.62,23.62,23.62,23.62,1210000 +15277,SPX,1952-03-10,23.6,23.6,23.6,23.6,1170000 +15278,SPX,1952-03-07,23.72,23.72,23.72,23.72,1410000 +15279,SPX,1952-03-06,23.69,23.69,23.69,23.69,1210000 +15280,SPX,1952-03-05,23.71,23.71,23.71,23.71,1380000 +15281,SPX,1952-03-04,23.68,23.68,23.68,23.68,1570000 +15282,SPX,1952-03-03,23.29,23.29,23.29,23.29,1020000 +15283,SPX,1952-02-29,23.26,23.26,23.26,23.26,1000000 +15284,SPX,1952-02-28,23.29,23.29,23.29,23.29,1150000 +15285,SPX,1952-02-27,23.18,23.18,23.18,23.18,1260000 +15286,SPX,1952-02-26,23.15,23.15,23.15,23.15,1080000 +15287,SPX,1952-02-25,23.23,23.23,23.23,23.23,1200000 +15288,SPX,1952-02-21,23.16,23.16,23.16,23.16,1360000 +15289,SPX,1952-02-20,23.09,23.09,23.09,23.09,1970000 +15290,SPX,1952-02-19,23.36,23.36,23.36,23.36,1630000 +15291,SPX,1952-02-18,23.74,23.74,23.74,23.74,1140000 +15292,SPX,1952-02-15,23.86,23.86,23.86,23.86,1200000 +15293,SPX,1952-02-14,23.87,23.87,23.87,23.87,1340000 +15294,SPX,1952-02-13,23.92,23.92,23.92,23.92,1300000 +15295,SPX,1952-02-11,24.11,24.11,24.11,24.11,1140000 +15296,SPX,1952-02-08,24.24,24.24,24.24,24.24,1350000 +15297,SPX,1952-02-07,24.11,24.11,24.11,24.11,1170000 +15298,SPX,1952-02-06,24.18,24.18,24.18,24.18,1310000 +15299,SPX,1952-02-05,24.11,24.11,24.11,24.11,1590000 +15300,SPX,1952-02-04,24.12,24.12,24.12,24.12,1640000 +15301,SPX,1952-02-01,24.3,24.3,24.3,24.3,1350000 +15302,SPX,1952-01-31,24.14,24.14,24.14,24.14,1810000 +15303,SPX,1952-01-30,24.23,24.23,24.23,24.23,1880000 +15304,SPX,1952-01-29,24.57,24.57,24.57,24.57,1730000 +15305,SPX,1952-01-28,24.61,24.61,24.61,24.61,1590000 +15306,SPX,1952-01-25,24.55,24.55,24.55,24.55,1650000 +15307,SPX,1952-01-24,24.56,24.56,24.56,24.56,1570000 +15308,SPX,1952-01-23,24.54,24.54,24.54,24.54,1680000 +15309,SPX,1952-01-22,24.66,24.66,24.66,24.66,1920000 +15310,SPX,1952-01-21,24.46,24.46,24.46,24.46,1730000 +15311,SPX,1952-01-18,24.25,24.25,24.25,24.25,1740000 +15312,SPX,1952-01-17,24.2,24.2,24.2,24.2,1590000 +15313,SPX,1952-01-16,24.09,24.09,24.09,24.09,1430000 +15314,SPX,1952-01-15,24.06,24.06,24.06,24.06,1340000 +15315,SPX,1952-01-14,24.16,24.16,24.16,24.16,1510000 +15316,SPX,1952-01-11,23.98,23.98,23.98,23.98,1760000 +15317,SPX,1952-01-10,23.86,23.86,23.86,23.86,1520000 +15318,SPX,1952-01-09,23.74,23.74,23.74,23.74,1370000 +15319,SPX,1952-01-08,23.82,23.82,23.82,23.82,1390000 +15320,SPX,1952-01-07,23.91,23.91,23.91,23.91,1540000 +15321,SPX,1952-01-04,23.92,23.92,23.92,23.92,1480000 +15322,SPX,1952-01-03,23.88,23.88,23.88,23.88,1220000 +15323,SPX,1952-01-02,23.8,23.8,23.8,23.8,1070000 +15324,SPX,1951-12-31,23.77,23.77,23.77,23.77,1440000 +15325,SPX,1951-12-28,23.69,23.69,23.69,23.69,1470000 +15326,SPX,1951-12-27,23.65,23.65,23.65,23.65,1460000 +15327,SPX,1951-12-26,23.44,23.44,23.44,23.44,1520000 +15328,SPX,1951-12-24,23.54,23.54,23.54,23.54,680000 +15329,SPX,1951-12-21,23.51,23.51,23.51,23.51,1250000 +15330,SPX,1951-12-20,23.57,23.57,23.57,23.57,1340000 +15331,SPX,1951-12-19,23.57,23.57,23.57,23.57,1510000 +15332,SPX,1951-12-18,23.49,23.49,23.49,23.49,1290000 +15333,SPX,1951-12-17,23.41,23.41,23.41,23.41,1220000 +15334,SPX,1951-12-14,23.37,23.37,23.37,23.37,1360000 +15335,SPX,1951-12-13,23.39,23.39,23.39,23.39,1380000 +15336,SPX,1951-12-12,23.37,23.37,23.37,23.37,1280000 +15337,SPX,1951-12-11,23.3,23.3,23.3,23.3,1360000 +15338,SPX,1951-12-10,23.42,23.42,23.42,23.42,1340000 +15339,SPX,1951-12-07,23.38,23.38,23.38,23.38,1990000 +15340,SPX,1951-12-06,23.34,23.34,23.34,23.34,1840000 +15341,SPX,1951-12-05,23.07,23.07,23.07,23.07,1330000 +15342,SPX,1951-12-04,23.14,23.14,23.14,23.14,1280000 +15343,SPX,1951-12-03,23.01,23.01,23.01,23.01,1220000 +15344,SPX,1951-11-30,22.88,22.88,22.88,22.88,1530000 +15345,SPX,1951-11-29,22.67,22.67,22.67,22.67,1070000 +15346,SPX,1951-11-28,22.61,22.61,22.61,22.61,1150000 +15347,SPX,1951-11-27,22.66,22.66,22.66,22.66,1310000 +15348,SPX,1951-11-26,22.43,22.43,22.43,22.43,1180000 +15349,SPX,1951-11-23,22.4,22.4,22.4,22.4,1210000 +15350,SPX,1951-11-21,22.64,22.64,22.64,22.64,1090000 +15351,SPX,1951-11-20,22.68,22.68,22.68,22.68,1130000 +15352,SPX,1951-11-19,22.73,22.73,22.73,22.73,1030000 +15353,SPX,1951-11-16,22.82,22.82,22.82,22.82,1140000 +15354,SPX,1951-11-15,22.84,22.84,22.84,22.84,1200000 +15355,SPX,1951-11-14,22.85,22.85,22.85,22.85,1220000 +15356,SPX,1951-11-13,22.79,22.79,22.79,22.79,1160000 +15357,SPX,1951-11-09,22.75,22.75,22.75,22.75,1470000 +15358,SPX,1951-11-08,22.47,22.47,22.47,22.47,1410000 +15359,SPX,1951-11-07,22.49,22.49,22.49,22.49,1490000 +15360,SPX,1951-11-05,22.82,22.82,22.82,22.82,1130000 +15361,SPX,1951-11-02,22.93,22.93,22.93,22.93,1230000 +15362,SPX,1951-11-01,23.1,23.1,23.1,23.1,1430000 +15363,SPX,1951-10-31,22.94,22.94,22.94,22.94,1490000 +15364,SPX,1951-10-30,22.66,22.66,22.66,22.66,1530000 +15365,SPX,1951-10-29,22.69,22.69,22.69,22.69,1780000 +15366,SPX,1951-10-26,22.81,22.81,22.81,22.81,1710000 +15367,SPX,1951-10-25,22.96,22.96,22.96,22.96,1360000 +15368,SPX,1951-10-24,23.03,23.03,23.03,23.03,1670000 +15369,SPX,1951-10-23,22.84,22.84,22.84,22.84,2110000 +15370,SPX,1951-10-22,22.75,22.75,22.75,22.75,2690000 +15371,SPX,1951-10-19,23.32,23.32,23.32,23.32,1990000 +15372,SPX,1951-10-18,23.67,23.67,23.67,23.67,1450000 +15373,SPX,1951-10-17,23.69,23.69,23.69,23.69,1460000 +15374,SPX,1951-10-16,23.77,23.77,23.77,23.77,1730000 +15375,SPX,1951-10-15,23.85,23.85,23.85,23.85,1720000 +15376,SPX,1951-10-11,23.7,23.7,23.7,23.7,1760000 +15377,SPX,1951-10-10,23.61,23.61,23.61,23.61,1320000 +15378,SPX,1951-10-09,23.65,23.65,23.65,23.65,1750000 +15379,SPX,1951-10-08,23.75,23.75,23.75,23.75,1860000 +15380,SPX,1951-10-05,23.78,23.78,23.78,23.78,2080000 +15381,SPX,1951-10-04,23.72,23.72,23.72,23.72,1810000 +15382,SPX,1951-10-03,23.79,23.79,23.79,23.79,2780000 +15383,SPX,1951-10-02,23.64,23.64,23.64,23.64,1870000 +15384,SPX,1951-10-01,23.47,23.47,23.47,23.47,1330000 +15385,SPX,1951-09-28,23.26,23.26,23.26,23.26,1390000 +15386,SPX,1951-09-27,23.27,23.27,23.27,23.27,1540000 +15387,SPX,1951-09-26,23.4,23.4,23.4,23.4,1520000 +15388,SPX,1951-09-25,23.38,23.38,23.38,23.38,1740000 +15389,SPX,1951-09-24,23.3,23.3,23.3,23.3,1630000 +15390,SPX,1951-09-21,23.4,23.4,23.4,23.4,2180000 +15391,SPX,1951-09-20,23.57,23.57,23.57,23.57,2100000 +15392,SPX,1951-09-19,23.59,23.59,23.59,23.59,2070000 +15393,SPX,1951-09-18,23.59,23.59,23.59,23.59,2030000 +15394,SPX,1951-09-17,23.62,23.62,23.62,23.62,1800000 +15395,SPX,1951-09-14,23.69,23.69,23.69,23.69,2170000 +15396,SPX,1951-09-13,23.71,23.71,23.71,23.71,2350000 +15397,SPX,1951-09-12,23.6,23.6,23.6,23.6,2180000 +15398,SPX,1951-09-11,23.5,23.5,23.5,23.5,2040000 +15399,SPX,1951-09-10,23.62,23.62,23.62,23.62,2190000 +15400,SPX,1951-09-07,23.53,23.53,23.53,23.53,1970000 +15401,SPX,1951-09-06,23.47,23.47,23.47,23.47,2150000 +15402,SPX,1951-09-05,23.42,23.42,23.42,23.42,1850000 +15403,SPX,1951-09-04,23.28,23.28,23.28,23.28,1520000 +15404,SPX,1951-08-31,23.28,23.28,23.28,23.28,1530000 +15405,SPX,1951-08-30,23.24,23.24,23.24,23.24,1950000 +15406,SPX,1951-08-29,23.08,23.08,23.08,23.08,1520000 +15407,SPX,1951-08-28,22.9,22.9,22.9,22.9,1280000 +15408,SPX,1951-08-27,22.85,22.85,22.85,22.85,1080000 +15409,SPX,1951-08-24,22.88,22.88,22.88,22.88,1210000 +15410,SPX,1951-08-23,22.9,22.9,22.9,22.9,1230000 +15411,SPX,1951-08-22,22.75,22.75,22.75,22.75,1130000 +15412,SPX,1951-08-21,22.83,22.83,22.83,22.83,1400000 +15413,SPX,1951-08-20,22.93,22.93,22.93,22.93,1130000 +15414,SPX,1951-08-17,22.94,22.94,22.94,22.94,1620000 +15415,SPX,1951-08-16,22.87,22.87,22.87,22.87,1750000 +15416,SPX,1951-08-15,22.79,22.79,22.79,22.79,1340000 +15417,SPX,1951-08-14,22.7,22.7,22.7,22.7,1180000 +15418,SPX,1951-08-13,22.8,22.8,22.8,22.8,1320000 +15419,SPX,1951-08-10,22.79,22.79,22.79,22.79,1260000 +15420,SPX,1951-08-09,22.84,22.84,22.84,22.84,1500000 +15421,SPX,1951-08-08,22.93,22.93,22.93,22.93,1410000 +15422,SPX,1951-08-07,23.03,23.03,23.03,23.03,1810000 +15423,SPX,1951-08-06,23.01,23.01,23.01,23.01,1600000 +15424,SPX,1951-08-03,22.85,22.85,22.85,22.85,1570000 +15425,SPX,1951-08-02,22.82,22.82,22.82,22.82,2130000 +15426,SPX,1951-08-01,22.51,22.51,22.51,22.51,1680000 +15427,SPX,1951-07-31,22.4,22.4,22.4,22.4,1550000 +15428,SPX,1951-07-30,22.63,22.63,22.63,22.63,1600000 +15429,SPX,1951-07-27,22.53,22.53,22.53,22.53,1450000 +15430,SPX,1951-07-26,22.47,22.47,22.47,22.47,1480000 +15431,SPX,1951-07-25,22.32,22.32,22.32,22.32,1870000 +15432,SPX,1951-07-24,22.44,22.44,22.44,22.44,1740000 +15433,SPX,1951-07-23,22.1,22.1,22.1,22.1,1320000 +15434,SPX,1951-07-20,21.88,21.88,21.88,21.88,1390000 +15435,SPX,1951-07-19,21.84,21.84,21.84,21.84,1120000 +15436,SPX,1951-07-18,21.88,21.88,21.88,21.88,1370000 +15437,SPX,1951-07-17,21.92,21.92,21.92,21.92,1280000 +15438,SPX,1951-07-16,21.73,21.73,21.73,21.73,1200000 +15439,SPX,1951-07-13,21.98,21.98,21.98,21.98,1320000 +15440,SPX,1951-07-12,21.8,21.8,21.8,21.8,1050000 +15441,SPX,1951-07-11,21.68,21.68,21.68,21.68,970000 +15442,SPX,1951-07-10,21.63,21.63,21.63,21.63,990000 +15443,SPX,1951-07-09,21.73,21.73,21.73,21.73,1110000 +15444,SPX,1951-07-06,21.64,21.64,21.64,21.64,1170000 +15445,SPX,1951-07-05,21.64,21.64,21.64,21.64,1410000 +15446,SPX,1951-07-03,21.23,21.23,21.23,21.23,1250000 +15447,SPX,1951-07-02,21.1,21.1,21.1,21.1,1350000 +15448,SPX,1951-06-29,20.96,20.96,20.96,20.96,1730000 +15449,SPX,1951-06-28,21.1,21.1,21.1,21.1,1940000 +15450,SPX,1951-06-27,21.37,21.37,21.37,21.37,1360000 +15451,SPX,1951-06-26,21.3,21.3,21.3,21.3,1260000 +15452,SPX,1951-06-25,21.29,21.29,21.29,21.29,2440000 +15453,SPX,1951-06-22,21.55,21.55,21.55,21.55,1340000 +15454,SPX,1951-06-21,21.78,21.78,21.78,21.78,1100000 +15455,SPX,1951-06-20,21.91,21.91,21.91,21.91,1120000 +15456,SPX,1951-06-19,22.02,22.02,22.02,22.02,1100000 +15457,SPX,1951-06-18,22.05,22.05,22.05,22.05,1050000 +15458,SPX,1951-06-15,22.04,22.04,22.04,22.04,1370000 +15459,SPX,1951-06-14,21.84,21.84,21.84,21.84,1300000 +15460,SPX,1951-06-13,21.55,21.55,21.55,21.55,1060000 +15461,SPX,1951-06-12,21.52,21.52,21.52,21.52,1200000 +15462,SPX,1951-06-11,21.61,21.61,21.61,21.61,1220000 +15463,SPX,1951-06-08,21.49,21.49,21.49,21.49,1000000 +15464,SPX,1951-06-07,21.56,21.56,21.56,21.56,1340000 +15465,SPX,1951-06-06,21.48,21.48,21.48,21.48,1200000 +15466,SPX,1951-06-05,21.33,21.33,21.33,21.33,1180000 +15467,SPX,1951-06-04,21.24,21.24,21.24,21.24,1100000 +15468,SPX,1951-06-01,21.48,21.48,21.48,21.48,9810000 +15469,SPX,1951-05-31,21.52,21.52,21.52,21.52,1220000 +15470,SPX,1951-05-29,21.35,21.35,21.35,21.35,1190000 +15471,SPX,1951-05-28,21.21,21.21,21.21,21.21,1240000 +15472,SPX,1951-05-25,21.03,21.03,21.03,21.03,1210000 +15473,SPX,1951-05-24,21.05,21.05,21.05,21.05,2580000 +15474,SPX,1951-05-23,21.16,21.16,21.16,21.16,1540000 +15475,SPX,1951-05-22,21.36,21.36,21.36,21.36,1440000 +15476,SPX,1951-05-21,21.46,21.46,21.46,21.46,1580000 +15477,SPX,1951-05-18,21.51,21.51,21.51,21.51,1660000 +15478,SPX,1951-05-17,21.91,21.91,21.91,21.91,1370000 +15479,SPX,1951-05-16,21.69,21.69,21.69,21.69,1660000 +15480,SPX,1951-05-15,21.76,21.76,21.76,21.76,2020000 +15481,SPX,1951-05-14,22.18,22.18,22.18,22.18,1250000 +15482,SPX,1951-05-11,22.33,22.33,22.33,22.33,1640000 +15483,SPX,1951-05-10,22.51,22.51,22.51,22.51,1660000 +15484,SPX,1951-05-09,22.64,22.64,22.64,22.64,1960000 +15485,SPX,1951-05-08,22.61,22.61,22.61,22.61,1600000 +15486,SPX,1951-05-07,22.63,22.63,22.63,22.63,1580000 +15487,SPX,1951-05-04,22.77,22.77,22.77,22.77,2050000 +15488,SPX,1951-05-03,22.81,22.81,22.81,22.81,2060000 +15489,SPX,1951-05-02,22.62,22.62,22.62,22.62,1900000 +15490,SPX,1951-05-01,22.53,22.53,22.53,22.53,1760000 +15491,SPX,1951-04-30,22.43,22.43,22.43,22.43,1790000 +15492,SPX,1951-04-27,22.39,22.39,22.39,22.39,2120000 +15493,SPX,1951-04-26,22.16,22.16,22.16,22.16,1800000 +15494,SPX,1951-04-25,21.97,21.97,21.97,21.97,1520000 +15495,SPX,1951-04-24,21.96,21.96,21.96,21.96,1420000 +15496,SPX,1951-04-23,22.05,22.05,22.05,22.05,1160000 +15497,SPX,1951-04-20,22.04,22.04,22.04,22.04,940000 +15498,SPX,1951-04-19,22.04,22.04,22.04,22.04,1520000 +15499,SPX,1951-04-18,22.13,22.13,22.13,22.13,1780000 +15500,SPX,1951-04-17,22.09,22.09,22.09,22.09,1470000 +15501,SPX,1951-04-16,22.04,22.04,22.04,22.04,1730000 +15502,SPX,1951-04-13,22.09,22.09,22.09,22.09,2120000 +15503,SPX,1951-04-12,21.83,21.83,21.83,21.83,1530000 +15504,SPX,1951-04-11,21.64,21.64,21.64,21.64,1420000 +15505,SPX,1951-04-10,21.65,21.65,21.65,21.65,1280000 +15506,SPX,1951-04-09,21.68,21.68,21.68,21.68,1110000 +15507,SPX,1951-04-06,21.72,21.72,21.72,21.72,1450000 +15508,SPX,1951-04-05,21.69,21.69,21.69,21.69,1790000 +15509,SPX,1951-04-04,21.4,21.4,21.4,21.4,1300000 +15510,SPX,1951-04-03,21.26,21.26,21.26,21.26,1220000 +15511,SPX,1951-04-02,21.32,21.32,21.32,21.32,1280000 +15512,SPX,1951-03-30,21.48,21.48,21.48,21.48,1150000 +15513,SPX,1951-03-29,21.33,21.33,21.33,21.33,1300000 +15514,SPX,1951-03-28,21.26,21.26,21.26,21.26,1770000 +15515,SPX,1951-03-27,21.51,21.51,21.51,21.51,1250000 +15516,SPX,1951-03-26,21.53,21.53,21.53,21.53,1230000 +15517,SPX,1951-03-22,21.73,21.73,21.73,21.73,1290000 +15518,SPX,1951-03-21,21.64,21.64,21.64,21.64,1310000 +15519,SPX,1951-03-20,21.52,21.52,21.52,21.52,1020000 +15520,SPX,1951-03-19,21.56,21.56,21.56,21.56,1120000 +15521,SPX,1951-03-16,21.64,21.64,21.64,21.64,1660000 +15522,SPX,1951-03-15,21.29,21.29,21.29,21.29,2070000 +15523,SPX,1951-03-14,21.25,21.25,21.25,21.25,2110000 +15524,SPX,1951-03-13,21.41,21.41,21.41,21.41,2330000 +15525,SPX,1951-03-12,21.7,21.7,21.7,21.7,1640000 +15526,SPX,1951-03-09,21.95,21.95,21.95,21.95,1610000 +15527,SPX,1951-03-08,21.95,21.95,21.95,21.95,1440000 +15528,SPX,1951-03-07,21.86,21.86,21.86,21.86,1770000 +15529,SPX,1951-03-06,21.79,21.79,21.79,21.79,1490000 +15530,SPX,1951-03-05,21.79,21.79,21.79,21.79,1690000 +15531,SPX,1951-03-02,21.93,21.93,21.93,21.93,1570000 +15532,SPX,1951-03-01,21.85,21.85,21.85,21.85,1610000 +15533,SPX,1951-02-28,21.8,21.8,21.8,21.8,1640000 +15534,SPX,1951-02-27,21.76,21.76,21.76,21.76,1680000 +15535,SPX,1951-02-26,21.93,21.93,21.93,21.93,1650000 +15536,SPX,1951-02-23,21.92,21.92,21.92,21.92,1540000 +15537,SPX,1951-02-21,21.86,21.86,21.86,21.86,1670000 +15538,SPX,1951-02-20,21.79,21.79,21.79,21.79,2010000 +15539,SPX,1951-02-19,21.83,21.83,21.83,21.83,1910000 +15540,SPX,1951-02-16,22.13,22.13,22.13,22.13,1860000 +15541,SPX,1951-02-15,22.0,22.0,22.0,22.0,1700000 +15542,SPX,1951-02-14,22.12,22.12,22.12,22.12,2050000 +15543,SPX,1951-02-13,22.18,22.18,22.18,22.18,2400000 +15544,SPX,1951-02-09,22.17,22.17,22.17,22.17,2550000 +15545,SPX,1951-02-08,22.09,22.09,22.09,22.09,2120000 +15546,SPX,1951-02-07,21.99,21.99,21.99,21.99,2020000 +15547,SPX,1951-02-06,22.12,22.12,22.12,22.12,2370000 +15548,SPX,1951-02-05,22.2,22.2,22.2,22.2,2680000 +15549,SPX,1951-02-02,21.96,21.96,21.96,21.96,3030000 +15550,SPX,1951-02-01,21.77,21.77,21.77,21.77,2380000 +15551,SPX,1951-01-31,21.66,21.66,21.66,21.66,2340000 +15552,SPX,1951-01-30,21.74,21.74,21.74,21.74,2480000 +15553,SPX,1951-01-29,21.67,21.67,21.67,21.67,2630000 +15554,SPX,1951-01-26,21.26,21.26,21.26,21.26,2230000 +15555,SPX,1951-01-25,21.03,21.03,21.03,21.03,2520000 +15556,SPX,1951-01-24,21.16,21.16,21.16,21.16,1990000 +15557,SPX,1951-01-23,21.26,21.26,21.26,21.26,2080000 +15558,SPX,1951-01-22,21.18,21.18,21.18,21.18,2570000 +15559,SPX,1951-01-19,21.36,21.36,21.36,21.36,3170000 +15560,SPX,1951-01-18,21.4,21.4,21.4,21.4,3490000 +15561,SPX,1951-01-17,21.55,21.55,21.55,21.55,3880000 +15562,SPX,1951-01-16,21.46,21.46,21.46,21.46,3740000 +15563,SPX,1951-01-15,21.3,21.3,21.3,21.3,2830000 +15564,SPX,1951-01-12,21.11,21.11,21.11,21.11,2950000 +15565,SPX,1951-01-11,21.19,21.19,21.19,21.19,3490000 +15566,SPX,1951-01-10,20.85,20.85,20.85,20.85,3270000 +15567,SPX,1951-01-09,21.12,21.12,21.12,21.12,3800000 +15568,SPX,1951-01-08,21.0,21.0,21.0,21.0,2780000 +15569,SPX,1951-01-05,20.87,20.87,20.87,20.87,3390000 +15570,SPX,1951-01-04,20.87,20.87,20.87,20.87,3390000 +15571,SPX,1951-01-03,20.69,20.69,20.69,20.69,3370000 +15572,SPX,1951-01-02,20.77,20.77,20.77,20.77,3030000 +15573,SPX,1950-12-29,20.43,20.43,20.43,20.43,3440000 +15574,SPX,1950-12-28,20.38,20.38,20.38,20.38,3560000 +15575,SPX,1950-12-27,20.3,20.3,20.3,20.3,2940000 +15576,SPX,1950-12-26,19.92,19.92,19.92,19.92,2660000 +15577,SPX,1950-12-22,20.07,20.07,20.07,20.07,2720000 +15578,SPX,1950-12-21,19.98,19.98,19.98,19.98,3990000 +15579,SPX,1950-12-20,19.97,19.97,19.97,19.97,3510000 +15580,SPX,1950-12-19,19.96,19.96,19.96,19.96,3650000 +15581,SPX,1950-12-18,19.85,19.85,19.85,19.85,4500000 +15582,SPX,1950-12-15,19.33,19.33,19.33,19.33,2420000 +15583,SPX,1950-12-14,19.43,19.43,19.43,19.43,2660000 +15584,SPX,1950-12-13,19.67,19.67,19.67,19.67,2030000 +15585,SPX,1950-12-12,19.68,19.68,19.68,19.68,2140000 +15586,SPX,1950-12-11,19.72,19.72,19.72,19.72,2600000 +15587,SPX,1950-12-08,19.4,19.4,19.4,19.4,2310000 +15588,SPX,1950-12-07,19.4,19.4,19.4,19.4,1810000 +15589,SPX,1950-12-06,19.45,19.45,19.45,19.45,2010000 +15590,SPX,1950-12-05,19.31,19.31,19.31,19.31,1940000 +15591,SPX,1950-12-04,19.0,19.0,19.0,19.0,2510000 +15592,SPX,1950-12-01,19.66,19.66,19.66,19.66,1870000 +15593,SPX,1950-11-30,19.51,19.51,19.51,19.51,2080000 +15594,SPX,1950-11-29,19.37,19.37,19.37,19.37,2770000 +15595,SPX,1950-11-28,19.56,19.56,19.56,19.56,2970000 +15596,SPX,1950-11-27,20.18,20.18,20.18,20.18,1740000 +15597,SPX,1950-11-24,20.32,20.32,20.32,20.32,2620000 +15598,SPX,1950-11-22,20.16,20.16,20.16,20.16,2730000 +15599,SPX,1950-11-21,19.88,19.88,19.88,19.88,2010000 +15600,SPX,1950-11-20,19.93,19.93,19.93,19.93,2250000 +15601,SPX,1950-11-17,19.86,19.86,19.86,19.86,2130000 +15602,SPX,1950-11-16,19.72,19.72,19.72,19.72,1760000 +15603,SPX,1950-11-15,19.82,19.82,19.82,19.82,1620000 +15604,SPX,1950-11-14,19.86,19.86,19.86,19.86,1780000 +15605,SPX,1950-11-13,20.01,20.01,20.01,20.01,1630000 +15606,SPX,1950-11-10,19.94,19.94,19.94,19.94,1640000 +15607,SPX,1950-11-09,19.79,19.79,19.79,19.79,1760000 +15608,SPX,1950-11-08,19.56,19.56,19.56,19.56,1850000 +15609,SPX,1950-11-06,19.36,19.36,19.36,19.36,2580000 +15610,SPX,1950-11-03,19.85,19.85,19.85,19.85,1560000 +15611,SPX,1950-11-02,19.73,19.73,19.73,19.73,1580000 +15612,SPX,1950-11-01,19.56,19.56,19.56,19.56,1780000 +15613,SPX,1950-10-31,19.53,19.53,19.53,19.53,2010000 +15614,SPX,1950-10-30,19.61,19.61,19.61,19.61,1790000 +15615,SPX,1950-10-27,19.77,19.77,19.77,19.77,1800000 +15616,SPX,1950-10-26,19.61,19.61,19.61,19.61,3000000 +15617,SPX,1950-10-25,20.05,20.05,20.05,20.05,1930000 +15618,SPX,1950-10-24,20.08,20.08,20.08,20.08,1790000 +15619,SPX,1950-10-23,19.96,19.96,19.96,19.96,1850000 +15620,SPX,1950-10-20,19.96,19.96,19.96,19.96,1840000 +15621,SPX,1950-10-19,20.02,20.02,20.02,20.02,2250000 +15622,SPX,1950-10-18,20.01,20.01,20.01,20.01,2410000 +15623,SPX,1950-10-17,19.89,19.89,19.89,19.89,2010000 +15624,SPX,1950-10-16,19.71,19.71,19.71,19.71,1630000 +15625,SPX,1950-10-13,19.85,19.85,19.85,19.85,2030000 +15626,SPX,1950-10-11,19.86,19.86,19.86,19.86,2200000 +15627,SPX,1950-10-10,19.78,19.78,19.78,19.78,1870000 +15628,SPX,1950-10-09,20.0,20.0,20.0,20.0,2330000 +15629,SPX,1950-10-06,20.12,20.12,20.12,20.12,2360000 +15630,SPX,1950-10-05,19.89,19.89,19.89,19.89,2490000 +15631,SPX,1950-10-04,20.0,20.0,20.0,20.0,2920000 +15632,SPX,1950-10-03,19.66,19.66,19.66,19.66,2480000 +15633,SPX,1950-10-02,19.69,19.69,19.69,19.69,2200000 +15634,SPX,1950-09-29,19.45,19.45,19.45,19.45,1800000 +15635,SPX,1950-09-28,19.42,19.42,19.42,19.42,2200000 +15636,SPX,1950-09-27,19.41,19.41,19.41,19.41,2360000 +15637,SPX,1950-09-26,19.14,19.14,19.14,19.14,2280000 +15638,SPX,1950-09-25,19.42,19.42,19.42,19.42,2020000 +15639,SPX,1950-09-22,19.44,19.44,19.44,19.44,2510000 +15640,SPX,1950-09-21,19.37,19.37,19.37,19.37,1650000 +15641,SPX,1950-09-20,19.21,19.21,19.21,19.21,2100000 +15642,SPX,1950-09-19,19.31,19.31,19.31,19.31,1590000 +15643,SPX,1950-09-18,19.37,19.37,19.37,19.37,2040000 +15644,SPX,1950-09-15,19.29,19.29,19.29,19.29,2410000 +15645,SPX,1950-09-14,19.18,19.18,19.18,19.18,2350000 +15646,SPX,1950-09-13,19.09,19.09,19.09,19.09,2600000 +15647,SPX,1950-09-12,18.87,18.87,18.87,18.87,1680000 +15648,SPX,1950-09-11,18.61,18.61,18.61,18.61,1860000 +15649,SPX,1950-09-08,18.75,18.75,18.75,18.75,1960000 +15650,SPX,1950-09-07,18.59,18.59,18.59,18.59,1340000 +15651,SPX,1950-09-06,18.54,18.54,18.54,18.54,1300000 +15652,SPX,1950-09-05,18.68,18.68,18.68,18.68,1250000 +15653,SPX,1950-09-01,18.55,18.55,18.55,18.55,1290000 +15654,SPX,1950-08-31,18.42,18.42,18.42,18.42,1140000 +15655,SPX,1950-08-30,18.43,18.43,18.43,18.43,1490000 +15656,SPX,1950-08-29,18.54,18.54,18.54,18.54,1890000 +15657,SPX,1950-08-28,18.53,18.53,18.53,18.53,1300000 +15658,SPX,1950-08-25,18.54,18.54,18.54,18.54,1610000 +15659,SPX,1950-08-24,18.79,18.79,18.79,18.79,1620000 +15660,SPX,1950-08-23,18.82,18.82,18.82,18.82,1580000 +15661,SPX,1950-08-22,18.68,18.68,18.68,18.68,1550000 +15662,SPX,1950-08-21,18.7,18.7,18.7,18.7,1840000 +15663,SPX,1950-08-18,18.68,18.68,18.68,18.68,1780000 +15664,SPX,1950-08-17,18.54,18.54,18.54,18.54,2170000 +15665,SPX,1950-08-16,18.34,18.34,18.34,18.34,1770000 +15666,SPX,1950-08-15,18.32,18.32,18.32,18.32,1330000 +15667,SPX,1950-08-14,18.29,18.29,18.29,18.29,1280000 +15668,SPX,1950-08-11,18.28,18.28,18.28,18.28,1680000 +15669,SPX,1950-08-10,18.48,18.48,18.48,18.48,1870000 +15670,SPX,1950-08-09,18.61,18.61,18.61,18.61,1760000 +15671,SPX,1950-08-08,18.46,18.46,18.46,18.46,2180000 +15672,SPX,1950-08-07,18.41,18.41,18.41,18.41,1850000 +15673,SPX,1950-08-04,18.14,18.14,18.14,18.14,1600000 +15674,SPX,1950-08-03,17.99,17.99,17.99,17.99,1660000 +15675,SPX,1950-08-02,17.95,17.95,17.95,17.95,1980000 +15676,SPX,1950-08-01,18.02,18.02,18.02,18.02,1970000 +15677,SPX,1950-07-31,17.84,17.84,17.84,17.84,1590000 +15678,SPX,1950-07-28,17.69,17.69,17.69,17.69,2050000 +15679,SPX,1950-07-27,17.5,17.5,17.5,17.5,2300000 +15680,SPX,1950-07-26,17.27,17.27,17.27,17.27,2460000 +15681,SPX,1950-07-25,17.23,17.23,17.23,17.23,2770000 +15682,SPX,1950-07-24,17.48,17.48,17.48,17.48,2300000 +15683,SPX,1950-07-21,17.59,17.59,17.59,17.59,2810000 +15684,SPX,1950-07-20,17.61,17.61,17.61,17.61,3160000 +15685,SPX,1950-07-19,17.36,17.36,17.36,17.36,2430000 +15686,SPX,1950-07-18,17.06,17.06,17.06,17.06,1820000 +15687,SPX,1950-07-17,16.68,16.68,16.68,16.68,1520000 +15688,SPX,1950-07-14,16.87,16.87,16.87,16.87,1900000 +15689,SPX,1950-07-13,16.69,16.69,16.69,16.69,2660000 +15690,SPX,1950-07-12,16.87,16.87,16.87,16.87,3200000 +15691,SPX,1950-07-11,17.32,17.32,17.32,17.32,3250000 +15692,SPX,1950-07-10,17.59,17.59,17.59,17.59,1960000 +15693,SPX,1950-07-07,17.67,17.67,17.67,17.67,1870000 +15694,SPX,1950-07-06,17.91,17.91,17.91,17.91,1570000 +15695,SPX,1950-07-05,17.81,17.81,17.81,17.81,1400000 +15696,SPX,1950-07-03,17.64,17.64,17.64,17.64,1550000 +15697,SPX,1950-06-30,17.69,17.69,17.69,17.69,2660000 +15698,SPX,1950-06-29,17.44,17.44,17.44,17.44,3040000 +15699,SPX,1950-06-28,18.11,18.11,18.11,18.11,2600000 +15700,SPX,1950-06-27,17.91,17.91,17.91,17.91,4860000 +15701,SPX,1950-06-26,18.11,18.11,18.11,18.11,3950000 +15702,SPX,1950-06-23,19.14,19.14,19.14,19.14,1700000 +15703,SPX,1950-06-22,19.16,19.16,19.16,19.16,1830000 +15704,SPX,1950-06-21,19.0,19.0,19.0,19.0,1750000 +15705,SPX,1950-06-20,18.83,18.83,18.83,18.83,1470000 +15706,SPX,1950-06-19,18.92,18.92,18.92,18.92,1290000 +15707,SPX,1950-06-16,18.97,18.97,18.97,18.97,1180000 +15708,SPX,1950-06-15,18.93,18.93,18.93,18.93,1530000 +15709,SPX,1950-06-14,18.98,18.98,18.98,18.98,1650000 +15710,SPX,1950-06-13,19.25,19.25,19.25,19.25,1790000 +15711,SPX,1950-06-12,19.4,19.4,19.4,19.4,1790000 +15712,SPX,1950-06-09,19.26,19.26,19.26,19.26,2130000 +15713,SPX,1950-06-08,19.14,19.14,19.14,19.14,1780000 +15714,SPX,1950-06-07,18.93,18.93,18.93,18.93,1750000 +15715,SPX,1950-06-06,18.88,18.88,18.88,18.88,2250000 +15716,SPX,1950-06-05,18.6,18.6,18.6,18.6,1630000 +15717,SPX,1950-06-02,18.79,18.79,18.79,18.79,1450000 +15718,SPX,1950-06-01,18.77,18.77,18.77,18.77,1580000 +15719,SPX,1950-05-31,18.78,18.78,18.78,18.78,1530000 +15720,SPX,1950-05-29,18.72,18.72,18.72,18.72,1110000 +15721,SPX,1950-05-26,18.67,18.67,18.67,18.67,1330000 +15722,SPX,1950-05-25,18.69,18.69,18.69,18.69,1480000 +15723,SPX,1950-05-24,18.69,18.69,18.69,18.69,1850000 +15724,SPX,1950-05-23,18.71,18.71,18.71,18.71,1460000 +15725,SPX,1950-05-22,18.6,18.6,18.6,18.6,1620000 +15726,SPX,1950-05-19,18.68,18.68,18.68,18.68,2110000 +15727,SPX,1950-05-18,18.56,18.56,18.56,18.56,5240000 +15728,SPX,1950-05-17,18.52,18.52,18.52,18.52,2020000 +15729,SPX,1950-05-16,18.44,18.44,18.44,18.44,1730000 +15730,SPX,1950-05-15,18.26,18.26,18.26,18.26,1220000 +15731,SPX,1950-05-12,18.18,18.18,18.18,18.18,1790000 +15732,SPX,1950-05-11,18.29,18.29,18.29,18.29,1750000 +15733,SPX,1950-05-10,18.29,18.29,18.29,18.29,1880000 +15734,SPX,1950-05-09,18.27,18.27,18.27,18.27,1720000 +15735,SPX,1950-05-08,18.27,18.27,18.27,18.27,1680000 +15736,SPX,1950-05-05,18.22,18.22,18.22,18.22,1800000 +15737,SPX,1950-05-04,18.12,18.12,18.12,18.12,2150000 +15738,SPX,1950-05-03,18.27,18.27,18.27,18.27,2120000 +15739,SPX,1950-05-02,18.11,18.11,18.11,18.11,2250000 +15740,SPX,1950-05-01,18.22,18.22,18.22,18.22,2390000 +15741,SPX,1950-04-28,17.96,17.96,17.96,17.96,2190000 +15742,SPX,1950-04-27,17.86,17.86,17.86,17.86,2070000 +15743,SPX,1950-04-26,17.76,17.76,17.76,17.76,1880000 +15744,SPX,1950-04-25,17.83,17.83,17.83,17.83,1830000 +15745,SPX,1950-04-24,17.83,17.83,17.83,17.83,2310000 +15746,SPX,1950-04-21,17.96,17.96,17.96,17.96,2710000 +15747,SPX,1950-04-20,17.93,17.93,17.93,17.93,2590000 +15748,SPX,1950-04-19,18.05,18.05,18.05,18.05,2950000 +15749,SPX,1950-04-18,18.03,18.03,18.03,18.03,3320000 +15750,SPX,1950-04-17,17.88,17.88,17.88,17.88,2520000 +15751,SPX,1950-04-14,17.96,17.96,17.96,17.96,2750000 +15752,SPX,1950-04-13,17.98,17.98,17.98,17.98,2410000 +15753,SPX,1950-04-12,17.94,17.94,17.94,17.94,2010000 +15754,SPX,1950-04-11,17.75,17.75,17.75,17.75,2010000 +15755,SPX,1950-04-10,17.85,17.85,17.85,17.85,2070000 +15756,SPX,1950-04-06,17.78,17.78,17.78,17.78,2000000 +15757,SPX,1950-04-05,17.63,17.63,17.63,17.63,1430000 +15758,SPX,1950-04-04,17.55,17.55,17.55,17.55,2010000 +15759,SPX,1950-04-03,17.53,17.53,17.53,17.53,1570000 +15760,SPX,1950-03-31,17.29,17.29,17.29,17.29,1880000 +15761,SPX,1950-03-30,17.3,17.3,17.3,17.3,2370000 +15762,SPX,1950-03-29,17.44,17.44,17.44,17.44,2090000 +15763,SPX,1950-03-28,17.53,17.53,17.53,17.53,1780000 +15764,SPX,1950-03-27,17.46,17.46,17.46,17.46,1930000 +15765,SPX,1950-03-24,17.56,17.56,17.56,17.56,1570000 +15766,SPX,1950-03-23,17.56,17.56,17.56,17.56,2020000 +15767,SPX,1950-03-22,17.55,17.55,17.55,17.55,2010000 +15768,SPX,1950-03-21,17.45,17.45,17.45,17.45,1400000 +15769,SPX,1950-03-20,17.44,17.44,17.44,17.44,1430000 +15770,SPX,1950-03-17,17.45,17.45,17.45,17.45,1600000 +15771,SPX,1950-03-16,17.49,17.49,17.49,17.49,2060000 +15772,SPX,1950-03-15,17.45,17.45,17.45,17.45,1830000 +15773,SPX,1950-03-14,17.25,17.25,17.25,17.25,1140000 +15774,SPX,1950-03-13,17.12,17.12,17.12,17.12,1060000 +15775,SPX,1950-03-10,17.09,17.09,17.09,17.09,1260000 +15776,SPX,1950-03-09,17.07,17.07,17.07,17.07,1330000 +15777,SPX,1950-03-08,17.19,17.19,17.19,17.19,1360000 +15778,SPX,1950-03-07,17.2,17.2,17.2,17.2,1590000 +15779,SPX,1950-03-06,17.32,17.32,17.32,17.32,1470000 +15780,SPX,1950-03-03,17.29,17.29,17.29,17.29,1520000 +15781,SPX,1950-03-02,17.23,17.23,17.23,17.23,1340000 +15782,SPX,1950-03-01,17.24,17.24,17.24,17.24,1410000 +15783,SPX,1950-02-28,17.22,17.22,17.22,17.22,1310000 +15784,SPX,1950-02-27,17.28,17.28,17.28,17.28,1410000 +15785,SPX,1950-02-24,17.28,17.28,17.28,17.28,1710000 +15786,SPX,1950-02-23,17.21,17.21,17.21,17.21,1310000 +15787,SPX,1950-02-21,17.17,17.17,17.17,17.17,1260000 +15788,SPX,1950-02-20,17.2,17.2,17.2,17.2,1420000 +15789,SPX,1950-02-17,17.15,17.15,17.15,17.15,1940000 +15790,SPX,1950-02-16,16.99,16.99,16.99,16.99,1920000 +15791,SPX,1950-02-15,17.06,17.06,17.06,17.06,1730000 +15792,SPX,1950-02-14,17.06,17.06,17.06,17.06,2210000 +15793,SPX,1950-02-10,17.24,17.24,17.24,17.24,1790000 +15794,SPX,1950-02-09,17.28,17.28,17.28,17.28,1810000 +15795,SPX,1950-02-08,17.21,17.21,17.21,17.21,1470000 +15796,SPX,1950-02-07,17.23,17.23,17.23,17.23,1360000 +15797,SPX,1950-02-06,17.32,17.32,17.32,17.32,1490000 +15798,SPX,1950-02-03,17.29,17.29,17.29,17.29,2210000 +15799,SPX,1950-02-02,17.23,17.23,17.23,17.23,2040000 +15800,SPX,1950-02-01,17.05,17.05,17.05,17.05,1810000 +15801,SPX,1950-01-31,17.05,17.05,17.05,17.05,1690000 +15802,SPX,1950-01-30,17.02,17.02,17.02,17.02,1640000 +15803,SPX,1950-01-27,16.82,16.82,16.82,16.82,1250000 +15804,SPX,1950-01-26,16.73,16.73,16.73,16.73,1150000 +15805,SPX,1950-01-25,16.74,16.74,16.74,16.74,1700000 +15806,SPX,1950-01-24,16.86,16.86,16.86,16.86,1250000 +15807,SPX,1950-01-23,16.92,16.92,16.92,16.92,1340000 +15808,SPX,1950-01-20,16.9,16.9,16.9,16.9,1440000 +15809,SPX,1950-01-19,16.87,16.87,16.87,16.87,1170000 +15810,SPX,1950-01-18,16.85,16.85,16.85,16.85,1570000 +15811,SPX,1950-01-17,16.86,16.86,16.86,16.86,1790000 +15812,SPX,1950-01-16,16.72,16.72,16.72,16.72,1460000 +15813,SPX,1950-01-13,16.67,16.67,16.67,16.67,3330000 +15814,SPX,1950-01-12,16.76,16.76,16.76,16.76,2970000 +15815,SPX,1950-01-11,17.09,17.09,17.09,17.09,2630000 +15816,SPX,1950-01-10,17.03,17.03,17.03,17.03,2160000 +15817,SPX,1950-01-09,17.08,17.08,17.08,17.08,2520000 +15818,SPX,1950-01-06,16.98,16.98,16.98,16.98,2010000 +15819,SPX,1950-01-05,16.93,16.93,16.93,16.93,2550000 +15820,SPX,1950-01-04,16.85,16.85,16.85,16.85,1890000 +15821,SPX,1950-01-03,16.66,16.66,16.66,16.66,1260000 diff --git a/samples/quotes/Longish.csv b/test_data/quotes/Longish.csv similarity index 98% rename from samples/quotes/Longish.csv rename to test_data/quotes/Longish.csv index fdbefc58..01171160 100644 --- a/samples/quotes/Longish.csv +++ b/test_data/quotes/Longish.csv @@ -1,5286 +1,5286 @@ -index,symbol,date,open,high,low,close,volume -1,SPX,1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000 -2,SPX,1999-09-08,1350.45,1355.18,1337.36,1344.15,791200000 -3,SPX,1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000 -4,SPX,1999-09-10,1347.66,1357.62,1346.2,1351.66,808500000 -5,SPX,1999-09-13,1351.66,1351.66,1341.7,1344.13,657900000 -6,SPX,1999-09-14,1344.13,1344.18,1330.61,1336.29,734500000 -7,SPX,1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000 -8,SPX,1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000 -9,SPX,1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000 -10,SPX,1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000 -11,SPX,1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000 -12,SPX,1999-09-22,1307.58,1316.18,1297.81,1310.51,822200000 -13,SPX,1999-09-23,1310.51,1315.25,1277.3,1280.41,890800000 -14,SPX,1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000 -15,SPX,1999-09-27,1277.36,1295.03,1277.36,1283.31,780600000 -16,SPX,1999-09-28,1283.31,1285.55,1256.26,1282.2,885400000 -17,SPX,1999-09-29,1282.2,1288.83,1268.16,1268.37,856000000 -18,SPX,1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000 -19,SPX,1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000 -20,SPX,1999-10-04,1282.81,1304.6,1282.81,1304.6,803300000 -21,SPX,1999-10-05,1304.6,1316.41,1286.44,1301.35,965700000 -22,SPX,1999-10-06,1301.35,1325.46,1301.35,1325.4,895200000 -23,SPX,1999-10-07,1325.4,1328.05,1314.13,1317.64,827800000 -24,SPX,1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000 -25,SPX,1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000 -26,SPX,1999-10-12,1335.21,1335.21,1311.8,1313.04,778300000 -27,SPX,1999-10-13,1313.04,1313.04,1282.8,1285.55,821500000 -28,SPX,1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000 -29,SPX,1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000 -30,SPX,1999-10-18,1247.41,1254.13,1233.7,1254.13,818700000 -31,SPX,1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000 -32,SPX,1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000 -33,SPX,1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000 -34,SPX,1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000 -35,SPX,1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000 -36,SPX,1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000 -37,SPX,1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000 -38,SPX,1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000 -39,SPX,1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000 -40,SPX,1999-11-01,1362.93,1367.3,1354.05,1354.12,861000000 -41,SPX,1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000 -42,SPX,1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000 -43,SPX,1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000 -44,SPX,1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000 -45,SPX,1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000 -46,SPX,1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000 -47,SPX,1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000 -48,SPX,1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000 -49,SPX,1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000 -50,SPX,1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000 -51,SPX,1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000 -52,SPX,1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000 -53,SPX,1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000 -54,SPX,1999-11-19,1424.94,1424.94,1417.54,1422.0,893800000 -55,SPX,1999-11-22,1422.0,1425.0,1412.4,1420.94,873500000 -56,SPX,1999-11-23,1420.94,1423.91,1402.2,1404.64,926100000 -57,SPX,1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000 -58,SPX,1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000 -59,SPX,1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000 -60,SPX,1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000 -61,SPX,1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000 -62,SPX,1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000 -63,SPX,1999-12-03,1409.04,1447.42,1409.04,1433.3,1006400000 -64,SPX,1999-12-06,1433.3,1434.15,1418.25,1423.33,916800000 -65,SPX,1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000 -66,SPX,1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000 -67,SPX,1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000 -68,SPX,1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000 -69,SPX,1999-12-13,1417.04,1421.58,1410.1,1415.22,977600000 -70,SPX,1999-12-14,1415.22,1418.3,1401.59,1403.17,1027800000 -71,SPX,1999-12-15,1403.17,1417.4,1396.2,1413.33,1033900000 -72,SPX,1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000 -73,SPX,1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000 -74,SPX,1999-12-20,1421.03,1429.16,1411.1,1418.09,904600000 -75,SPX,1999-12-21,1418.09,1436.47,1414.8,1433.43,963500000 -76,SPX,1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000 -77,SPX,1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000 -78,SPX,1999-12-27,1458.34,1463.19,1450.83,1457.1,722600000 -79,SPX,1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000 -80,SPX,1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000 -81,SPX,1999-12-30,1463.46,1473.1,1462.6,1464.47,554680000 -82,SPX,1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000 -83,SPX,2000-01-03,1469.25,1478.0,1438.36,1455.22,931800000 -84,SPX,2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000 -85,SPX,2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000 -86,SPX,2000-01-06,1402.11,1411.9,1392.1,1403.45,1092300000 -87,SPX,2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000 -88,SPX,2000-01-10,1441.47,1464.36,1441.47,1457.6,1064800000 -89,SPX,2000-01-11,1457.6,1458.66,1434.42,1438.56,1014000000 -90,SPX,2000-01-12,1438.56,1442.6,1427.08,1432.25,974600000 -91,SPX,2000-01-13,1432.25,1454.2,1432.25,1449.68,1030400000 -92,SPX,2000-01-14,1449.68,1473.0,1449.68,1465.15,1085900000 -93,SPX,2000-01-18,1465.15,1465.15,1451.3,1455.14,1056700000 -94,SPX,2000-01-19,1455.14,1461.39,1448.68,1455.9,1087800000 -95,SPX,2000-01-20,1455.9,1465.71,1438.54,1445.57,1100700000 -96,SPX,2000-01-21,1445.57,1453.18,1439.6,1441.36,1209800000 -97,SPX,2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000 -98,SPX,2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000 -99,SPX,2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000 -100,SPX,2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000 -101,SPX,2000-01-28,1398.56,1398.56,1356.2,1360.16,1095800000 -102,SPX,2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000 -103,SPX,2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000 -104,SPX,2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000 -105,SPX,2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000 -106,SPX,2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000 -107,SPX,2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000 -108,SPX,2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000 -109,SPX,2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000 -110,SPX,2000-02-10,1411.7,1422.1,1406.43,1416.83,1058800000 -111,SPX,2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000 -112,SPX,2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000 -113,SPX,2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000 -114,SPX,2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000 -115,SPX,2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000 -116,SPX,2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000 -117,SPX,2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000 -118,SPX,2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000 -119,SPX,2000-02-24,1360.69,1364.8,1329.88,1353.43,1215000000 -120,SPX,2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000 -121,SPX,2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000 -122,SPX,2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000 -123,SPX,2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000 -124,SPX,2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000 -125,SPX,2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000 -126,SPX,2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000 -127,SPX,2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000 -128,SPX,2000-03-08,1355.62,1373.79,1346.62,1366.7,1203000000 -129,SPX,2000-03-09,1366.7,1401.82,1357.88,1401.69,1123000000 -130,SPX,2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000 -131,SPX,2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000 -132,SPX,2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000 -133,SPX,2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000 -134,SPX,2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000 -135,SPX,2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000 -136,SPX,2000-03-20,1464.47,1470.3,1448.49,1456.63,920800000 -137,SPX,2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000 -138,SPX,2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000 -139,SPX,2000-03-23,1500.64,1532.5,1492.39,1527.35,1078300000 -140,SPX,2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000 -141,SPX,2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000 -142,SPX,2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000 -143,SPX,2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000 -144,SPX,2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000 -145,SPX,2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000 -146,SPX,2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000 -147,SPX,2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000 -148,SPX,2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000 -149,SPX,2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000 -150,SPX,2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000 -151,SPX,2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000 -152,SPX,2000-04-11,1504.46,1512.8,1486.78,1500.59,971400000 -153,SPX,2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000 -154,SPX,2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000 -155,SPX,2000-04-14,1440.51,1440.51,1339.4,1356.56,1279700000 -156,SPX,2000-04-17,1356.56,1401.53,1346.5,1401.44,1204700000 -157,SPX,2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000 -158,SPX,2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000 -159,SPX,2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000 -160,SPX,2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000 -161,SPX,2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000 -162,SPX,2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000 -163,SPX,2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000 -164,SPX,2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000 -165,SPX,2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000 -166,SPX,2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000 -167,SPX,2000-05-03,1446.29,1446.29,1398.36,1415.1,991600000 -168,SPX,2000-05-04,1415.1,1420.99,1404.94,1409.57,925800000 -169,SPX,2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000 -170,SPX,2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000 -171,SPX,2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000 -172,SPX,2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000 -173,SPX,2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000 -174,SPX,2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000 -175,SPX,2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000 -176,SPX,2000-05-16,1452.36,1470.4,1450.76,1466.04,955500000 -177,SPX,2000-05-17,1466.04,1466.04,1441.67,1447.8,820500000 -178,SPX,2000-05-18,1447.8,1458.04,1436.59,1437.21,807900000 -179,SPX,2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000 -180,SPX,2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000 -181,SPX,2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000 -182,SPX,2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000 -183,SPX,2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000 -184,SPX,2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000 -185,SPX,2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000 -186,SPX,2000-05-31,1422.44,1434.49,1415.5,1420.6,960500000 -187,SPX,2000-06-01,1420.6,1448.81,1420.6,1448.81,960100000 -188,SPX,2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000 -189,SPX,2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000 -190,SPX,2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000 -191,SPX,2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000 -192,SPX,2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000 -193,SPX,2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000 -194,SPX,2000-06-12,1456.95,1462.93,1445.99,1446.0,774100000 -195,SPX,2000-06-13,1446.0,1470.42,1442.38,1469.44,935900000 -196,SPX,2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000 -197,SPX,2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000 -198,SPX,2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000 -199,SPX,2000-06-19,1464.46,1488.93,1459.05,1486.0,921700000 -200,SPX,2000-06-20,1486.0,1487.32,1470.18,1475.95,1031500000 -201,SPX,2000-06-21,1475.95,1482.19,1468.0,1479.13,1009600000 -202,SPX,2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000 -203,SPX,2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000 -204,SPX,2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000 -205,SPX,2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000 -206,SPX,2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000 -207,SPX,2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000 -208,SPX,2000-06-30,1442.39,1454.68,1438.71,1454.6,1459700000 -209,SPX,2000-07-03,1454.6,1469.58,1450.85,1469.54,451900000 -210,SPX,2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000 -211,SPX,2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000 -212,SPX,2000-07-07,1456.67,1484.12,1456.67,1478.9,931700000 -213,SPX,2000-07-10,1478.9,1486.56,1474.76,1475.62,838700000 -214,SPX,2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000 -215,SPX,2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000 -216,SPX,2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000 -217,SPX,2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000 -218,SPX,2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000 -219,SPX,2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000 -220,SPX,2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000 -221,SPX,2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000 -222,SPX,2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000 -223,SPX,2000-07-24,1480.19,1485.88,1463.8,1464.29,880300000 -224,SPX,2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000 -225,SPX,2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000 -226,SPX,2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000 -227,SPX,2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000 -228,SPX,2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000 -229,SPX,2000-08-01,1430.83,1443.54,1428.96,1438.1,938700000 -230,SPX,2000-08-02,1438.1,1451.59,1433.49,1438.7,994500000 -231,SPX,2000-08-03,1438.7,1454.19,1425.43,1452.56,1095600000 -232,SPX,2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000 -233,SPX,2000-08-07,1462.93,1480.8,1460.72,1479.32,854800000 -234,SPX,2000-08-08,1479.32,1484.52,1472.61,1482.8,992200000 -235,SPX,2000-08-09,1482.8,1490.33,1471.16,1472.87,1054000000 -236,SPX,2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000 -237,SPX,2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000 -238,SPX,2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000 -239,SPX,2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000 -240,SPX,2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000 -241,SPX,2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000 -242,SPX,2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000 -243,SPX,2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000 -244,SPX,2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000 -245,SPX,2000-08-23,1498.13,1507.2,1489.52,1505.97,871000000 -246,SPX,2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000 -247,SPX,2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000 -248,SPX,2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000 -249,SPX,2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000 -250,SPX,2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000 -251,SPX,2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000 -252,SPX,2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000 -253,SPX,2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000 -254,SPX,2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000 -255,SPX,2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000 -256,SPX,2000-09-08,1502.51,1502.51,1489.88,1494.5,961000000 -257,SPX,2000-09-11,1494.5,1506.76,1483.01,1489.26,899300000 -258,SPX,2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000 -259,SPX,2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000 -260,SPX,2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000 -261,SPX,2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000 -262,SPX,2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000 -263,SPX,2000-09-19,1444.51,1461.16,1444.51,1459.9,1024900000 -264,SPX,2000-09-20,1459.9,1460.49,1430.95,1451.34,1104000000 -265,SPX,2000-09-21,1451.34,1452.77,1436.3,1449.05,1105400000 -266,SPX,2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000 -267,SPX,2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000 -268,SPX,2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000 -269,SPX,2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000 -270,SPX,2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000 -271,SPX,2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000 -272,SPX,2000-10-02,1436.52,1445.6,1429.83,1436.23,1051200000 -273,SPX,2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000 -274,SPX,2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000 -275,SPX,2000-10-05,1434.32,1444.17,1431.8,1436.28,1176100000 -276,SPX,2000-10-06,1436.28,1443.3,1397.06,1408.99,1150100000 -277,SPX,2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000 -278,SPX,2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000 -279,SPX,2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000 -280,SPX,2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000 -281,SPX,2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000 -282,SPX,2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000 -283,SPX,2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000 -284,SPX,2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000 -285,SPX,2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000 -286,SPX,2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000 -287,SPX,2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000 -288,SPX,2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000 -289,SPX,2000-10-25,1398.13,1398.13,1362.21,1364.9,1315600000 -290,SPX,2000-10-26,1364.9,1372.72,1337.81,1364.44,1303800000 -291,SPX,2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000 -292,SPX,2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000 -293,SPX,2000-10-31,1398.66,1432.22,1398.66,1429.4,1366400000 -294,SPX,2000-11-01,1429.4,1429.6,1410.45,1421.22,1206800000 -295,SPX,2000-11-02,1421.22,1433.4,1421.22,1428.32,1167700000 -296,SPX,2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000 -297,SPX,2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000 -298,SPX,2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000 -299,SPX,2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000 -300,SPX,2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000 -301,SPX,2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000 -302,SPX,2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000 -303,SPX,2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000 -304,SPX,2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000 -305,SPX,2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000 -306,SPX,2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000 -307,SPX,2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000 -308,SPX,2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000 -309,SPX,2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000 -310,SPX,2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000 -311,SPX,2000-11-27,1341.77,1362.5,1341.77,1348.97,946100000 -312,SPX,2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000 -313,SPX,2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000 -314,SPX,2000-11-30,1341.91,1341.91,1294.9,1314.95,1186530000 -315,SPX,2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000 -316,SPX,2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000 -317,SPX,2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000 -318,SPX,2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000 -319,SPX,2000-12-07,1351.46,1353.5,1339.26,1343.55,1128000000 -320,SPX,2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000 -321,SPX,2000-12-11,1369.89,1389.05,1364.14,1380.2,1202400000 -322,SPX,2000-12-12,1380.2,1380.27,1370.27,1371.18,1083400000 -323,SPX,2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000 -324,SPX,2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000 -325,SPX,2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000 -326,SPX,2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000 -327,SPX,2000-12-19,1322.96,1346.44,1305.2,1305.6,1324900000 -328,SPX,2000-12-20,1305.6,1305.6,1261.16,1264.74,1421600000 -329,SPX,2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000 -330,SPX,2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000 -331,SPX,2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000 -332,SPX,2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000 -333,SPX,2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000 -334,SPX,2000-12-29,1334.22,1340.1,1317.51,1320.28,1035500000 -335,SPX,2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000 -336,SPX,2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000 -337,SPX,2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000 -338,SPX,2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000 -339,SPX,2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000 -340,SPX,2001-01-09,1295.86,1311.72,1295.14,1300.8,1191300000 -341,SPX,2001-01-10,1300.8,1313.76,1287.28,1313.27,1296500000 -342,SPX,2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000 -343,SPX,2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000 -344,SPX,2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000 -345,SPX,2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000 -346,SPX,2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000 -347,SPX,2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000 -348,SPX,2001-01-22,1342.54,1353.62,1333.84,1342.9,1164000000 -349,SPX,2001-01-23,1342.9,1362.9,1339.63,1360.4,1232600000 -350,SPX,2001-01-24,1360.4,1369.75,1357.28,1364.3,1309000000 -351,SPX,2001-01-25,1364.3,1367.35,1354.63,1357.51,1258000000 -352,SPX,2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000 -353,SPX,2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000 -354,SPX,2001-01-30,1364.17,1375.68,1356.2,1373.73,1149800000 -355,SPX,2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000 -356,SPX,2001-02-01,1366.01,1373.5,1359.34,1373.47,1118800000 -357,SPX,2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000 -358,SPX,2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000 -359,SPX,2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000 -360,SPX,2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000 -361,SPX,2001-02-08,1341.1,1350.32,1332.42,1332.53,1107200000 -362,SPX,2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000 -363,SPX,2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000 -364,SPX,2001-02-13,1330.31,1336.62,1317.51,1318.8,1075200000 -365,SPX,2001-02-14,1318.8,1320.73,1304.72,1315.92,1150300000 -366,SPX,2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000 -367,SPX,2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000 -368,SPX,2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000 -369,SPX,2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000 -370,SPX,2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000 -371,SPX,2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000 -372,SPX,2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000 -373,SPX,2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000 -374,SPX,2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000 -375,SPX,2001-03-01,1239.94,1241.36,1214.5,1241.23,1294900000 -376,SPX,2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000 -377,SPX,2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000 -378,SPX,2001-03-06,1241.41,1267.42,1241.41,1253.8,1091800000 -379,SPX,2001-03-07,1253.8,1263.86,1253.8,1261.89,1132200000 -380,SPX,2001-03-08,1261.89,1266.5,1257.6,1264.74,1114100000 -381,SPX,2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000 -382,SPX,2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000 -383,SPX,2001-03-13,1180.16,1197.83,1171.5,1197.66,1360900000 -384,SPX,2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000 -385,SPX,2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000 -386,SPX,2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000 -387,SPX,2001-03-19,1150.53,1173.5,1147.18,1170.81,1126200000 -388,SPX,2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000 -389,SPX,2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000 -390,SPX,2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000 -391,SPX,2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000 -392,SPX,2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000 -393,SPX,2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000 -394,SPX,2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000 -395,SPX,2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000 -396,SPX,2001-03-30,1147.95,1162.8,1143.83,1160.33,1280800000 -397,SPX,2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000 -398,SPX,2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000 -399,SPX,2001-04-04,1106.46,1117.5,1091.99,1103.25,1425590000 -400,SPX,2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000 -401,SPX,2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000 -402,SPX,2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000 -403,SPX,2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000 -404,SPX,2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000 -405,SPX,2001-04-12,1165.89,1183.51,1157.73,1183.5,1102000000 -406,SPX,2001-04-16,1183.5,1184.64,1167.38,1179.68,913900000 -407,SPX,2001-04-17,1179.68,1192.25,1168.9,1191.81,1109600000 -408,SPX,2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000 -409,SPX,2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000 -410,SPX,2001-04-20,1253.7,1253.7,1234.41,1242.98,1338700000 -411,SPX,2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000 -412,SPX,2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000 -413,SPX,2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000 -414,SPX,2001-04-26,1228.75,1248.3,1228.75,1234.52,1345200000 -415,SPX,2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000 -416,SPX,2001-04-30,1253.05,1269.3,1243.99,1249.46,1266800000 -417,SPX,2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000 -418,SPX,2001-05-02,1266.44,1272.93,1257.7,1267.43,1342200000 -419,SPX,2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000 -420,SPX,2001-05-04,1248.58,1267.51,1232.0,1266.61,1082100000 -421,SPX,2001-05-07,1266.61,1270.0,1259.19,1263.51,949000000 -422,SPX,2001-05-08,1266.71,1267.01,1253.0,1261.2,1006300000 -423,SPX,2001-05-09,1261.2,1261.65,1247.83,1255.54,1132400000 -424,SPX,2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000 -425,SPX,2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000 -426,SPX,2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000 -427,SPX,2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000 -428,SPX,2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000 -429,SPX,2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000 -430,SPX,2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000 -431,SPX,2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000 -432,SPX,2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000 -433,SPX,2001-05-23,1309.38,1309.38,1288.7,1289.05,1134800000 -434,SPX,2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000 -435,SPX,2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000 -436,SPX,2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000 -437,SPX,2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000 -438,SPX,2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000 -439,SPX,2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000 -440,SPX,2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000 -441,SPX,2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000 -442,SPX,2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000 -443,SPX,2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000 -444,SPX,2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000 -445,SPX,2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000 -446,SPX,2001-06-12,1254.39,1261.0,1235.75,1255.85,1136500000 -447,SPX,2001-06-13,1255.85,1259.75,1241.59,1241.6,1063600000 -448,SPX,2001-06-14,1241.6,1241.6,1218.9,1219.87,1242900000 -449,SPX,2001-06-15,1219.87,1221.5,1203.03,1214.36,1635550000 -450,SPX,2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000 -451,SPX,2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000 -452,SPX,2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000 -453,SPX,2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000 -454,SPX,2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000 -455,SPX,2001-06-25,1225.35,1231.5,1213.6,1218.6,1050100000 -456,SPX,2001-06-26,1218.6,1220.7,1204.64,1216.76,1198900000 -457,SPX,2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000 -458,SPX,2001-06-28,1211.07,1234.44,1211.07,1226.2,1327300000 -459,SPX,2001-06-29,1226.2,1237.29,1221.14,1224.38,1832360000 -460,SPX,2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000 -461,SPX,2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000 -462,SPX,2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000 -463,SPX,2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000 -464,SPX,2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000 -465,SPX,2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000 -466,SPX,2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000 -467,SPX,2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000 -468,SPX,2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000 -469,SPX,2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000 -470,SPX,2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000 -471,SPX,2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000 -472,SPX,2001-07-19,1207.71,1225.04,1205.8,1215.02,1343500000 -473,SPX,2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000 -474,SPX,2001-07-23,1210.85,1215.22,1190.5,1191.03,986900000 -475,SPX,2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000 -476,SPX,2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000 -477,SPX,2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000 -478,SPX,2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000 -479,SPX,2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000 -480,SPX,2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000 -481,SPX,2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000 -482,SPX,2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000 -483,SPX,2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000 -484,SPX,2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000 -485,SPX,2001-08-07,1200.47,1207.56,1195.64,1204.4,1012000000 -486,SPX,2001-08-08,1204.4,1206.79,1181.27,1183.53,1124600000 -487,SPX,2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000 -488,SPX,2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000 -489,SPX,2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000 -490,SPX,2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000 -491,SPX,2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000 -492,SPX,2001-08-16,1178.02,1181.8,1166.08,1181.66,1055400000 -493,SPX,2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000 -494,SPX,2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000 -495,SPX,2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000 -496,SPX,2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000 -497,SPX,2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000 -498,SPX,2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000 -499,SPX,2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000 -500,SPX,2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000 -501,SPX,2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000 -502,SPX,2001-08-30,1148.6,1151.75,1124.87,1129.03,1157000000 -503,SPX,2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000 -504,SPX,2001-09-04,1133.58,1155.4,1129.06,1132.94,1178300000 -505,SPX,2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000 -506,SPX,2001-09-06,1131.74,1131.74,1105.83,1106.4,1359700000 -507,SPX,2001-09-07,1106.4,1106.4,1082.12,1085.78,1424300000 -508,SPX,2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000 -509,SPX,2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000 -510,SPX,2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000 -511,SPX,2001-09-19,1032.74,1038.91,984.62,1016.1,2120550000 -512,SPX,2001-09-20,1016.1,1016.1,984.49,984.54,2004800000 -513,SPX,2001-09-21,984.54,984.54,944.75,965.8,2317300000 -514,SPX,2001-09-24,965.8,1008.44,965.8,1003.45,1746600000 -515,SPX,2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000 -516,SPX,2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000 -517,SPX,2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000 -518,SPX,2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000 -519,SPX,2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000 -520,SPX,2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000 -521,SPX,2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000 -522,SPX,2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000 -523,SPX,2001-10-05,1069.62,1072.35,1053.5,1071.38,1301700000 -524,SPX,2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000 -525,SPX,2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000 -526,SPX,2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000 -527,SPX,2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000 -528,SPX,2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000 -529,SPX,2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000 -530,SPX,2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000 -531,SPX,2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000 -532,SPX,2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000 -533,SPX,2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000 -534,SPX,2001-10-22,1073.48,1090.57,1070.79,1089.9,1105700000 -535,SPX,2001-10-23,1089.9,1098.99,1081.53,1084.78,1317300000 -536,SPX,2001-10-24,1084.78,1090.26,1079.98,1085.2,1336200000 -537,SPX,2001-10-25,1085.2,1100.09,1065.64,1100.09,1364400000 -538,SPX,2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000 -539,SPX,2001-10-29,1104.61,1104.61,1078.3,1078.3,1106100000 -540,SPX,2001-10-30,1078.3,1078.3,1053.61,1059.79,1297400000 -541,SPX,2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000 -542,SPX,2001-11-01,1059.78,1085.61,1054.31,1084.1,1317400000 -543,SPX,2001-11-02,1084.1,1089.63,1075.58,1087.2,1121900000 -544,SPX,2001-11-05,1087.2,1106.72,1087.2,1102.84,1267700000 -545,SPX,2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000 -546,SPX,2001-11-07,1118.86,1126.62,1112.98,1115.8,1411300000 -547,SPX,2001-11-08,1115.8,1135.75,1115.42,1118.54,1517500000 -548,SPX,2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000 -549,SPX,2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000 -550,SPX,2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000 -551,SPX,2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000 -552,SPX,2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000 -553,SPX,2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000 -554,SPX,2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000 -555,SPX,2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000 -556,SPX,2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000 -557,SPX,2001-11-23,1137.03,1151.05,1135.9,1150.34,410300000 -558,SPX,2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000 -559,SPX,2001-11-27,1157.42,1163.38,1140.81,1149.5,1288000000 -560,SPX,2001-11-28,1149.5,1149.5,1128.29,1128.52,1423700000 -561,SPX,2001-11-29,1128.52,1140.4,1125.51,1140.2,1375700000 -562,SPX,2001-11-30,1140.2,1143.57,1135.89,1139.45,1343600000 -563,SPX,2001-12-03,1139.45,1139.45,1125.78,1129.9,1202900000 -564,SPX,2001-12-04,1129.9,1144.8,1128.86,1144.8,1318500000 -565,SPX,2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000 -566,SPX,2001-12-06,1170.35,1173.35,1164.43,1167.1,1487900000 -567,SPX,2001-12-07,1167.1,1167.1,1152.66,1158.31,1248200000 -568,SPX,2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000 -569,SPX,2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000 -570,SPX,2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000 -571,SPX,2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000 -572,SPX,2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000 -573,SPX,2001-12-17,1123.09,1137.3,1122.66,1134.36,1260400000 -574,SPX,2001-12-18,1134.36,1145.1,1134.36,1142.92,1354000000 -575,SPX,2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000 -576,SPX,2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000 -577,SPX,2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000 -578,SPX,2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000 -579,SPX,2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000 -580,SPX,2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000 -581,SPX,2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000 -582,SPX,2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000 -583,SPX,2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000 -584,SPX,2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000 -585,SPX,2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000 -586,SPX,2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000 -587,SPX,2002-01-08,1164.89,1167.6,1157.46,1160.71,1258800000 -588,SPX,2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000 -589,SPX,2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000 -590,SPX,2002-01-11,1156.55,1159.41,1145.45,1145.6,1211900000 -591,SPX,2002-01-14,1145.6,1145.6,1138.15,1138.41,1286400000 -592,SPX,2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000 -593,SPX,2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000 -594,SPX,2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000 -595,SPX,2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000 -596,SPX,2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000 -597,SPX,2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000 -598,SPX,2002-01-24,1128.18,1139.5,1128.18,1132.15,1552800000 -599,SPX,2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000 -600,SPX,2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000 -601,SPX,2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000 -602,SPX,2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000 -603,SPX,2002-01-31,1113.57,1130.21,1113.3,1130.2,1557000000 -604,SPX,2002-02-01,1130.2,1130.2,1118.51,1122.2,1367200000 -605,SPX,2002-02-04,1122.2,1122.2,1092.25,1094.44,1437600000 -606,SPX,2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000 -607,SPX,2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000 -608,SPX,2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000 -609,SPX,2002-02-08,1080.17,1096.3,1079.91,1096.22,1371900000 -610,SPX,2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000 -611,SPX,2002-02-12,1111.94,1112.68,1102.98,1107.5,1094200000 -612,SPX,2002-02-13,1107.5,1120.56,1107.5,1118.51,1215900000 -613,SPX,2002-02-14,1118.51,1124.72,1112.3,1116.48,1272500000 -614,SPX,2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000 -615,SPX,2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000 -616,SPX,2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000 -617,SPX,2002-02-21,1097.98,1101.5,1080.24,1080.95,1381600000 -618,SPX,2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000 -619,SPX,2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000 -620,SPX,2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000 -621,SPX,2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000 -622,SPX,2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000 -623,SPX,2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000 -624,SPX,2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000 -625,SPX,2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000 -626,SPX,2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000 -627,SPX,2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000 -628,SPX,2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000 -629,SPX,2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000 -630,SPX,2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000 -631,SPX,2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000 -632,SPX,2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000 -633,SPX,2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000 -634,SPX,2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000 -635,SPX,2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000 -636,SPX,2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000 -637,SPX,2002-03-21,1151.85,1155.1,1139.48,1153.59,1339200000 -638,SPX,2002-03-22,1153.59,1156.49,1144.6,1148.7,1243300000 -639,SPX,2002-03-25,1148.7,1151.04,1131.87,1131.87,1057900000 -640,SPX,2002-03-26,1131.87,1147.0,1131.61,1138.49,1223600000 -641,SPX,2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000 -642,SPX,2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000 -643,SPX,2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000 -644,SPX,2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000 -645,SPX,2002-04-03,1136.76,1138.85,1119.68,1125.4,1219700000 -646,SPX,2002-04-04,1125.4,1130.45,1120.06,1126.34,1283800000 -647,SPX,2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000 -648,SPX,2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000 -649,SPX,2002-04-09,1125.29,1128.29,1116.73,1117.8,1235400000 -650,SPX,2002-04-10,1117.8,1131.76,1117.8,1130.47,1447900000 -651,SPX,2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000 -652,SPX,2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000 -653,SPX,2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000 -654,SPX,2002-04-16,1102.55,1129.4,1102.55,1128.37,1341300000 -655,SPX,2002-04-17,1128.37,1133.0,1123.37,1126.07,1376900000 -656,SPX,2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000 -657,SPX,2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000 -658,SPX,2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000 -659,SPX,2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000 -660,SPX,2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000 -661,SPX,2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000 -662,SPX,2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000 -663,SPX,2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000 -664,SPX,2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000 -665,SPX,2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000 -666,SPX,2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000 -667,SPX,2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000 -668,SPX,2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000 -669,SPX,2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000 -670,SPX,2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000 -671,SPX,2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000 -672,SPX,2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000 -673,SPX,2002-05-13,1054.99,1074.84,1053.9,1074.56,1088600000 -674,SPX,2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000 -675,SPX,2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000 -676,SPX,2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000 -677,SPX,2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000 -678,SPX,2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000 -679,SPX,2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000 -680,SPX,2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000 -681,SPX,2002-05-23,1086.02,1097.1,1080.55,1097.08,1192900000 -682,SPX,2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000 -683,SPX,2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000 -684,SPX,2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000 -685,SPX,2002-05-30,1067.66,1069.5,1054.26,1064.66,1286600000 -686,SPX,2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000 -687,SPX,2002-06-03,1067.14,1070.74,1039.9,1040.68,1324300000 -688,SPX,2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000 -689,SPX,2002-06-05,1040.69,1050.11,1038.84,1049.9,1300100000 -690,SPX,2002-06-06,1049.9,1049.9,1026.91,1029.15,1601500000 -691,SPX,2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000 -692,SPX,2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000 -693,SPX,2002-06-11,1030.74,1039.04,1012.94,1013.6,1212400000 -694,SPX,2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000 -695,SPX,2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000 -696,SPX,2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000 -697,SPX,2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000 -698,SPX,2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000 -699,SPX,2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000 -700,SPX,2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000 -701,SPX,2002-06-21,1006.29,1006.29,985.65,989.14,1497200000 -702,SPX,2002-06-24,989.14,1002.11,970.85,992.72,1552600000 -703,SPX,2002-06-25,992.72,1005.88,974.21,976.14,1513700000 -704,SPX,2002-06-26,976.14,977.43,952.92,973.53,2014290000 -705,SPX,2002-06-27,973.53,990.67,963.74,990.64,1908600000 -706,SPX,2002-06-28,990.64,1001.79,988.31,989.82,2117000000 -707,SPX,2002-07-01,989.82,994.46,967.43,968.65,1425500000 -708,SPX,2002-07-02,968.65,968.65,945.54,948.09,1823000000 -709,SPX,2002-07-03,948.09,954.3,934.87,953.99,1527800000 -710,SPX,2002-07-05,953.99,989.07,953.99,989.03,699400000 -711,SPX,2002-07-08,989.03,993.56,972.91,976.98,1184400000 -712,SPX,2002-07-09,976.98,979.63,951.71,952.83,1348900000 -713,SPX,2002-07-10,952.83,956.34,920.29,920.47,1816900000 -714,SPX,2002-07-11,920.47,929.16,900.94,927.37,2080480000 -715,SPX,2002-07-12,927.37,934.31,913.71,921.39,1607400000 -716,SPX,2002-07-15,921.39,921.39,876.46,917.93,2574800000 -717,SPX,2002-07-16,917.93,918.65,897.13,900.94,1843700000 -718,SPX,2002-07-17,901.05,926.52,895.03,906.04,2566500000 -719,SPX,2002-07-18,905.45,907.8,880.6,881.56,1736300000 -720,SPX,2002-07-19,881.56,881.56,842.07,847.75,2654100000 -721,SPX,2002-07-22,847.76,854.13,813.26,819.85,2248060000 -722,SPX,2002-07-23,819.85,827.69,796.13,797.7,2441020000 -723,SPX,2002-07-24,797.71,844.32,775.68,843.43,2775560000 -724,SPX,2002-07-25,843.42,853.83,816.11,838.68,2424700000 -725,SPX,2002-07-26,838.68,852.85,835.92,852.84,1796100000 -726,SPX,2002-07-29,852.84,898.96,852.84,898.96,1778650000 -727,SPX,2002-07-30,898.96,909.81,884.7,902.78,1826090000 -728,SPX,2002-07-31,902.78,911.64,889.88,911.62,2049360000 -729,SPX,2002-08-01,911.62,911.62,882.48,884.66,1672200000 -730,SPX,2002-08-02,884.4,884.72,853.95,864.24,1538100000 -731,SPX,2002-08-05,864.24,864.24,833.44,834.6,1425500000 -732,SPX,2002-08-06,834.6,874.44,834.6,859.57,1514100000 -733,SPX,2002-08-07,859.57,878.74,854.15,876.77,1490400000 -734,SPX,2002-08-08,876.77,905.84,875.17,905.46,1646700000 -735,SPX,2002-08-09,898.73,913.95,890.77,908.64,1294900000 -736,SPX,2002-08-12,908.64,908.64,892.38,903.8,1036500000 -737,SPX,2002-08-13,903.8,911.71,883.62,884.21,1297700000 -738,SPX,2002-08-14,884.21,920.21,876.2,919.62,1533800000 -739,SPX,2002-08-15,919.62,933.29,918.17,930.25,1505100000 -740,SPX,2002-08-16,930.25,935.38,916.21,928.77,1265300000 -741,SPX,2002-08-19,928.77,951.17,927.21,950.7,1299800000 -742,SPX,2002-08-20,950.7,950.7,931.86,937.43,1308500000 -743,SPX,2002-08-21,937.43,951.59,931.32,949.36,1353100000 -744,SPX,2002-08-22,949.36,965.0,946.43,962.7,1373000000 -745,SPX,2002-08-23,962.7,962.7,937.17,940.86,1071500000 -746,SPX,2002-08-26,940.86,950.8,930.42,947.95,1016900000 -747,SPX,2002-08-27,947.95,955.82,930.36,934.82,1307700000 -748,SPX,2002-08-28,934.82,934.82,913.21,917.87,1146600000 -749,SPX,2002-08-29,917.87,924.59,903.33,917.8,1271100000 -750,SPX,2002-08-30,917.8,928.15,910.17,916.07,929900000 -751,SPX,2002-09-03,916.07,916.07,877.51,878.02,1289800000 -752,SPX,2002-09-04,878.02,896.1,875.73,893.4,1372100000 -753,SPX,2002-09-05,893.4,893.4,870.5,879.15,1401300000 -754,SPX,2002-09-06,879.15,899.07,879.15,893.92,1184500000 -755,SPX,2002-09-09,893.92,907.34,882.92,902.96,1130600000 -756,SPX,2002-09-10,902.96,909.89,900.5,909.58,1186400000 -757,SPX,2002-09-11,910.63,924.02,908.47,909.45,846600000 -758,SPX,2002-09-12,909.45,909.45,884.84,886.91,1191600000 -759,SPX,2002-09-13,886.91,892.75,877.05,889.81,1271000000 -760,SPX,2002-09-16,889.81,891.84,878.91,891.1,1001400000 -761,SPX,2002-09-17,891.1,902.68,872.38,873.52,1448600000 -762,SPX,2002-09-18,873.52,878.45,857.39,869.46,1501000000 -763,SPX,2002-09-19,869.46,869.46,843.09,843.32,1524000000 -764,SPX,2002-09-20,843.32,849.32,839.09,845.39,1792800000 -765,SPX,2002-09-23,845.39,845.39,825.76,833.7,1381100000 -766,SPX,2002-09-24,833.7,833.7,817.38,819.29,1670240000 -767,SPX,2002-09-25,819.27,844.22,818.46,839.66,1651500000 -768,SPX,2002-09-26,839.66,856.6,839.66,854.95,1650000000 -769,SPX,2002-09-27,854.95,854.95,826.84,827.37,1507300000 -770,SPX,2002-09-30,827.37,827.37,800.2,815.28,1721870000 -771,SPX,2002-10-01,815.28,847.93,812.82,847.91,1780900000 -772,SPX,2002-10-02,843.77,851.93,826.5,827.91,1668900000 -773,SPX,2002-10-03,827.91,840.02,817.25,818.95,1674500000 -774,SPX,2002-10-04,818.95,825.9,794.1,800.58,1835930000 -775,SPX,2002-10-07,800.58,808.21,782.96,785.28,1576500000 -776,SPX,2002-10-08,785.28,808.86,779.5,798.55,1938430000 -777,SPX,2002-10-09,798.55,798.55,775.8,776.76,1885030000 -778,SPX,2002-10-10,776.76,806.51,768.63,803.92,2090230000 -779,SPX,2002-10-11,803.92,843.27,803.92,835.32,1854130000 -780,SPX,2002-10-14,835.32,844.39,828.37,841.44,1200300000 -781,SPX,2002-10-15,841.44,881.27,841.44,881.27,1956000000 -782,SPX,2002-10-16,881.27,881.27,856.28,860.02,1585000000 -783,SPX,2002-10-17,860.02,885.35,860.02,879.2,1780390000 -784,SPX,2002-10-18,879.2,886.68,866.58,884.39,1423100000 -785,SPX,2002-10-21,884.39,900.69,873.06,899.72,1447000000 -786,SPX,2002-10-22,899.72,899.72,882.4,890.16,1549200000 -787,SPX,2002-10-23,890.16,896.14,873.82,896.14,1593900000 -788,SPX,2002-10-24,896.14,902.94,879.0,882.5,1700570000 -789,SPX,2002-10-25,882.5,897.71,877.03,897.65,1340400000 -790,SPX,2002-10-28,897.65,907.44,886.15,890.23,1382600000 -791,SPX,2002-10-29,890.23,890.64,867.91,882.15,1529700000 -792,SPX,2002-10-30,882.15,895.28,879.19,890.71,1422300000 -793,SPX,2002-10-31,890.71,898.83,879.75,885.76,1641300000 -794,SPX,2002-11-01,885.76,903.42,877.71,900.96,1450400000 -795,SPX,2002-11-04,900.96,924.58,900.96,908.35,1645900000 -796,SPX,2002-11-05,908.35,915.83,904.91,915.39,1354100000 -797,SPX,2002-11-06,915.39,925.66,905.0,923.76,1674000000 -798,SPX,2002-11-07,923.76,923.76,898.68,902.65,1466900000 -799,SPX,2002-11-08,902.65,910.11,891.62,894.74,1446500000 -800,SPX,2002-11-11,894.74,894.74,874.63,876.19,1113000000 -801,SPX,2002-11-12,876.19,894.3,876.19,882.95,1377100000 -802,SPX,2002-11-13,882.95,892.51,872.05,882.53,1463400000 -803,SPX,2002-11-14,882.53,904.27,882.53,904.27,1519000000 -804,SPX,2002-11-15,904.27,910.21,895.35,909.83,1400100000 -805,SPX,2002-11-18,909.83,915.91,899.48,900.36,1282600000 -806,SPX,2002-11-19,900.36,905.45,893.09,896.74,1337400000 -807,SPX,2002-11-20,896.74,915.01,894.93,914.15,1517300000 -808,SPX,2002-11-21,914.15,935.13,914.15,933.76,2415100000 -809,SPX,2002-11-22,933.76,937.28,928.41,930.55,1626800000 -810,SPX,2002-11-25,930.55,937.15,923.31,932.87,1574000000 -811,SPX,2002-11-26,932.87,932.87,912.1,913.31,1543600000 -812,SPX,2002-11-27,913.31,940.41,913.31,938.87,1350300000 -813,SPX,2002-11-29,938.87,941.82,935.58,936.31,643460000 -814,SPX,2002-12-02,936.31,954.28,927.72,934.53,1612000000 -815,SPX,2002-12-03,934.53,934.53,918.73,920.75,1488400000 -816,SPX,2002-12-04,920.75,925.25,909.51,917.58,1588900000 -817,SPX,2002-12-05,917.58,921.49,905.9,906.55,1250200000 -818,SPX,2002-12-06,906.55,915.48,895.96,912.23,1241100000 -819,SPX,2002-12-09,912.23,912.23,891.97,892.0,1320800000 -820,SPX,2002-12-10,892.0,904.95,892.0,904.45,1286600000 -821,SPX,2002-12-11,904.45,909.94,896.48,904.96,1285100000 -822,SPX,2002-12-12,904.96,908.37,897.0,901.58,1255300000 -823,SPX,2002-12-13,901.58,901.58,888.48,889.48,1330800000 -824,SPX,2002-12-16,889.48,910.42,889.48,910.4,1271600000 -825,SPX,2002-12-17,910.4,911.22,901.74,902.99,1251800000 -826,SPX,2002-12-18,902.99,902.99,887.82,891.12,1446200000 -827,SPX,2002-12-19,890.02,899.19,880.32,884.25,1385900000 -828,SPX,2002-12-20,884.25,897.79,884.25,895.76,1782730000 -829,SPX,2002-12-23,895.74,902.43,892.26,897.38,1112100000 -830,SPX,2002-12-24,897.38,897.38,892.29,892.47,458310000 -831,SPX,2002-12-26,892.47,903.89,887.48,889.66,721100000 -832,SPX,2002-12-27,889.66,890.46,873.62,875.4,758400000 -833,SPX,2002-12-30,875.4,882.1,870.23,879.39,1057800000 -834,SPX,2002-12-31,879.39,881.93,869.45,879.82,1088500000 -835,SPX,2003-01-02,879.82,909.03,879.82,909.03,1229200000 -836,SPX,2003-01-03,909.03,911.25,903.07,908.59,1130800000 -837,SPX,2003-01-06,908.59,931.77,908.59,929.01,1435900000 -838,SPX,2003-01-07,929.01,930.81,919.93,922.93,1545200000 -839,SPX,2003-01-08,922.93,922.93,908.32,909.93,1467600000 -840,SPX,2003-01-09,909.93,928.31,909.93,927.57,1560300000 -841,SPX,2003-01-10,927.58,932.89,917.66,927.57,1485400000 -842,SPX,2003-01-13,927.57,935.05,922.05,926.26,1396300000 -843,SPX,2003-01-14,926.26,931.66,921.72,931.66,1379400000 -844,SPX,2003-01-15,931.66,932.59,916.7,918.22,1432100000 -845,SPX,2003-01-16,918.22,926.03,911.98,914.6,1534600000 -846,SPX,2003-01-17,914.6,914.6,899.02,901.78,1358200000 -847,SPX,2003-01-21,901.78,906.0,887.62,887.62,1335200000 -848,SPX,2003-01-22,887.62,889.74,877.64,878.36,1560800000 -849,SPX,2003-01-23,878.36,890.25,876.89,887.34,1744550000 -850,SPX,2003-01-24,887.34,887.34,859.71,861.4,1574800000 -851,SPX,2003-01-27,861.4,863.95,844.25,847.48,1435900000 -852,SPX,2003-01-28,847.48,860.76,847.48,858.54,1459100000 -853,SPX,2003-01-29,858.54,868.72,845.86,864.36,1595400000 -854,SPX,2003-01-30,864.36,865.48,843.74,844.61,1510300000 -855,SPX,2003-01-31,844.61,858.33,840.34,855.7,1578530000 -856,SPX,2003-02-03,855.7,864.64,855.7,860.32,1258500000 -857,SPX,2003-02-04,860.32,860.32,840.19,848.2,1451600000 -858,SPX,2003-02-05,848.2,861.63,842.11,843.59,1450800000 -859,SPX,2003-02-06,843.59,844.23,833.25,838.15,1430900000 -860,SPX,2003-02-07,838.15,845.73,826.7,829.69,1276800000 -861,SPX,2003-02-10,829.69,837.16,823.53,835.97,1238200000 -862,SPX,2003-02-11,835.97,843.02,825.09,829.2,1307000000 -863,SPX,2003-02-12,829.2,832.12,818.49,818.68,1260500000 -864,SPX,2003-02-13,818.68,821.25,806.29,817.37,1489300000 -865,SPX,2003-02-14,817.37,834.89,815.03,834.89,1404600000 -866,SPX,2003-02-18,834.89,852.87,834.89,851.17,1250800000 -867,SPX,2003-02-19,851.17,851.17,838.79,845.13,1075600000 -868,SPX,2003-02-20,845.13,849.37,836.56,837.1,1194100000 -869,SPX,2003-02-21,837.1,852.28,831.48,848.17,1398200000 -870,SPX,2003-02-24,848.17,848.17,832.16,832.58,1229200000 -871,SPX,2003-02-25,832.58,839.55,818.54,838.57,1483700000 -872,SPX,2003-02-26,838.57,840.1,826.68,827.55,1374400000 -873,SPX,2003-02-27,827.55,842.19,827.55,837.28,1287800000 -874,SPX,2003-02-28,837.28,847.0,837.28,841.15,1373300000 -875,SPX,2003-03-03,841.15,852.34,832.74,834.81,1208900000 -876,SPX,2003-03-04,834.81,835.43,821.96,821.99,1256600000 -877,SPX,2003-03-05,821.99,829.87,819.0,829.85,1332700000 -878,SPX,2003-03-06,829.85,829.85,819.85,822.1,1299200000 -879,SPX,2003-03-07,822.1,829.55,811.23,828.89,1368500000 -880,SPX,2003-03-10,828.89,828.89,806.57,807.48,1255000000 -881,SPX,2003-03-11,807.48,814.25,800.3,800.73,1427700000 -882,SPX,2003-03-12,800.73,804.19,788.9,804.19,1620000000 -883,SPX,2003-03-13,804.19,832.02,804.19,831.9,1816300000 -884,SPX,2003-03-14,831.89,841.39,828.26,833.27,1541900000 -885,SPX,2003-03-17,833.27,862.79,827.17,862.79,1700420000 -886,SPX,2003-03-18,862.79,866.94,857.36,866.45,1555100000 -887,SPX,2003-03-19,866.45,874.99,861.21,874.02,1473400000 -888,SPX,2003-03-20,874.02,879.6,859.01,875.67,1439100000 -889,SPX,2003-03-21,875.84,895.9,875.84,895.79,1883710000 -890,SPX,2003-03-24,895.79,895.79,862.02,864.23,1293000000 -891,SPX,2003-03-25,864.23,879.87,862.59,874.74,1333400000 -892,SPX,2003-03-26,874.74,875.8,866.47,869.95,1319700000 -893,SPX,2003-03-27,869.95,874.15,858.09,868.52,1232900000 -894,SPX,2003-03-28,868.52,869.88,860.83,863.5,1227000000 -895,SPX,2003-03-31,863.5,863.5,843.68,848.18,1495500000 -896,SPX,2003-04-01,848.18,861.28,847.85,858.48,1461600000 -897,SPX,2003-04-02,858.48,884.57,858.48,880.9,1589800000 -898,SPX,2003-04-03,880.9,885.89,876.12,876.45,1339500000 -899,SPX,2003-04-04,876.45,882.73,874.23,878.85,1241200000 -900,SPX,2003-04-07,878.85,904.89,878.85,879.93,1494000000 -901,SPX,2003-04-08,879.93,883.11,874.68,878.29,1235400000 -902,SPX,2003-04-09,878.29,887.35,865.72,865.99,1293700000 -903,SPX,2003-04-10,865.99,871.78,862.76,871.58,1275300000 -904,SPX,2003-04-11,871.58,883.34,865.92,868.3,1141600000 -905,SPX,2003-04-14,868.3,885.26,868.3,885.23,1131000000 -906,SPX,2003-04-15,885.23,891.27,881.85,890.81,1460200000 -907,SPX,2003-04-16,890.81,896.77,877.93,879.91,1587600000 -908,SPX,2003-04-17,879.91,893.83,879.2,893.58,1430600000 -909,SPX,2003-04-21,893.58,898.01,888.17,892.01,1118700000 -910,SPX,2003-04-22,892.01,911.74,886.7,911.37,1631200000 -911,SPX,2003-04-23,911.37,919.74,909.89,919.02,1667200000 -912,SPX,2003-04-24,919.02,919.02,906.69,911.43,1648100000 -913,SPX,2003-04-25,911.43,911.43,897.52,898.81,1335800000 -914,SPX,2003-04-28,898.81,918.15,898.81,914.84,1273000000 -915,SPX,2003-04-29,914.84,924.24,911.1,917.84,1525600000 -916,SPX,2003-04-30,917.84,922.01,911.7,916.92,1788510000 -917,SPX,2003-05-01,916.92,919.68,902.83,916.3,1397500000 -918,SPX,2003-05-02,916.3,930.56,912.35,930.08,1554300000 -919,SPX,2003-05-05,930.08,933.88,924.55,926.55,1446300000 -920,SPX,2003-05-06,926.55,939.61,926.38,934.39,1649600000 -921,SPX,2003-05-07,934.39,937.22,926.41,929.62,1531900000 -922,SPX,2003-05-08,929.62,929.62,919.72,920.27,1379600000 -923,SPX,2003-05-09,920.27,933.77,920.27,933.41,1326100000 -924,SPX,2003-05-12,933.41,946.84,929.3,945.11,1378800000 -925,SPX,2003-05-13,945.11,947.51,938.91,942.3,1418100000 -926,SPX,2003-05-14,942.3,947.29,935.24,939.28,1401800000 -927,SPX,2003-05-15,939.28,948.23,938.79,946.67,1508700000 -928,SPX,2003-05-16,946.67,948.65,938.6,944.3,1505500000 -929,SPX,2003-05-19,944.3,944.3,920.23,920.77,1375700000 -930,SPX,2003-05-20,920.77,925.34,912.05,919.73,1505300000 -931,SPX,2003-05-21,919.73,923.85,914.91,923.42,1457800000 -932,SPX,2003-05-22,923.42,935.3,922.54,931.87,1448500000 -933,SPX,2003-05-23,931.87,935.2,927.42,933.22,1201000000 -934,SPX,2003-05-27,933.22,952.76,927.33,951.48,1532000000 -935,SPX,2003-05-28,951.48,959.39,950.12,953.22,1559000000 -936,SPX,2003-05-29,953.22,962.08,946.23,949.64,1685800000 -937,SPX,2003-05-30,949.64,965.38,949.64,963.59,1688800000 -938,SPX,2003-06-02,963.59,979.11,963.59,967.0,1662500000 -939,SPX,2003-06-03,967.0,973.02,964.47,971.56,1450200000 -940,SPX,2003-06-04,971.56,987.85,970.72,986.24,1618700000 -941,SPX,2003-06-05,986.24,990.14,978.13,990.14,1693100000 -942,SPX,2003-06-06,990.14,1007.69,986.01,987.76,1837200000 -943,SPX,2003-06-09,987.76,987.76,972.59,975.93,1307000000 -944,SPX,2003-06-10,975.93,984.84,975.93,984.84,1275400000 -945,SPX,2003-06-11,984.84,997.48,981.61,997.48,1520000000 -946,SPX,2003-06-12,997.48,1002.74,991.27,998.51,1553100000 -947,SPX,2003-06-13,998.51,1000.92,984.27,988.61,1271600000 -948,SPX,2003-06-16,988.61,1010.86,988.61,1010.74,1345900000 -949,SPX,2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000 -950,SPX,2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000 -951,SPX,2003-06-19,1010.09,1011.22,993.08,994.7,1530100000 -952,SPX,2003-06-20,994.7,1002.09,993.36,995.69,1698000000 -953,SPX,2003-06-23,995.69,995.69,977.4,981.64,1398100000 -954,SPX,2003-06-24,981.64,987.84,979.08,983.45,1388300000 -955,SPX,2003-06-25,983.45,991.64,974.86,975.32,1459200000 -956,SPX,2003-06-26,975.32,986.53,973.8,985.82,1387400000 -957,SPX,2003-06-27,985.82,988.88,974.29,976.22,1267800000 -958,SPX,2003-06-30,976.22,983.61,973.6,974.5,1587200000 -959,SPX,2003-07-01,974.5,983.26,962.1,982.32,1460200000 -960,SPX,2003-07-02,982.32,993.78,982.32,993.75,1519300000 -961,SPX,2003-07-03,993.75,995.0,983.34,985.7,775900000 -962,SPX,2003-07-07,985.7,1005.56,985.7,1004.42,1429100000 -963,SPX,2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000 -964,SPX,2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000 -965,SPX,2003-07-10,1002.21,1002.21,983.63,988.7,1465700000 -966,SPX,2003-07-11,988.7,1000.86,988.7,998.14,1212700000 -967,SPX,2003-07-14,998.14,1015.41,998.14,1003.86,1448900000 -968,SPX,2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000 -969,SPX,2003-07-16,1000.42,1003.47,989.3,994.09,1662000000 -970,SPX,2003-07-17,994.0,994.0,978.6,981.73,1661400000 -971,SPX,2003-07-18,981.73,994.25,981.71,993.32,1365200000 -972,SPX,2003-07-21,993.32,993.32,975.63,978.8,1254200000 -973,SPX,2003-07-22,978.8,990.29,976.08,988.11,1439700000 -974,SPX,2003-07-23,988.11,989.86,979.79,988.61,1362700000 -975,SPX,2003-07-24,988.61,998.89,981.07,981.6,1559000000 -976,SPX,2003-07-25,981.6,998.71,977.49,998.68,1397500000 -977,SPX,2003-07-28,998.68,1000.68,993.59,996.52,1328600000 -978,SPX,2003-07-29,996.52,998.64,984.15,989.28,1508900000 -979,SPX,2003-07-30,989.28,992.62,985.96,987.49,1391900000 -980,SPX,2003-07-31,987.49,1004.59,987.49,990.31,1608000000 -981,SPX,2003-08-01,990.31,990.31,978.86,980.15,1390600000 -982,SPX,2003-08-04,980.15,985.75,966.79,982.82,1318700000 -983,SPX,2003-08-05,982.82,982.82,964.97,965.46,1351700000 -984,SPX,2003-08-06,965.46,975.74,960.84,967.08,1491000000 -985,SPX,2003-08-07,967.08,974.89,963.82,974.12,1389300000 -986,SPX,2003-08-08,974.12,980.57,973.83,977.59,1086600000 -987,SPX,2003-08-11,977.59,985.46,974.21,980.59,1022200000 -988,SPX,2003-08-12,980.59,990.41,979.9,990.35,1132300000 -989,SPX,2003-08-13,990.35,992.5,980.85,984.03,1208800000 -990,SPX,2003-08-14,984.03,991.91,980.36,990.51,1186800000 -991,SPX,2003-08-15,990.51,992.39,987.1,990.67,636370000 -992,SPX,2003-08-18,990.67,1000.35,990.67,999.74,1127600000 -993,SPX,2003-08-19,999.74,1003.3,995.3,1002.35,1300600000 -994,SPX,2003-08-20,1002.35,1003.54,996.62,1000.3,1210800000 -995,SPX,2003-08-21,1000.3,1009.53,999.33,1003.27,1407100000 -996,SPX,2003-08-22,1003.27,1011.01,992.62,993.06,1308900000 -997,SPX,2003-08-25,993.06,993.71,987.91,993.71,971700000 -998,SPX,2003-08-26,993.71,997.93,983.57,996.73,1178700000 -999,SPX,2003-08-27,996.73,998.05,993.33,996.79,1051400000 -1000,SPX,2003-08-28,996.79,1004.12,991.42,1002.84,1165200000 -1001,SPX,2003-08-29,1002.84,1008.85,999.52,1008.01,945100000 -1002,SPX,2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000 -1003,SPX,2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000 -1004,SPX,2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000 -1005,SPX,2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000 -1006,SPX,2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000 -1007,SPX,2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000 -1008,SPX,2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000 -1009,SPX,2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000 -1010,SPX,2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000 -1011,SPX,2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000 -1012,SPX,2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000 -1013,SPX,2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000 -1014,SPX,2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000 -1015,SPX,2003-09-19,1039.58,1040.29,1031.89,1036.3,1518600000 -1016,SPX,2003-09-22,1036.3,1036.3,1018.3,1022.82,1278800000 -1017,SPX,2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000 -1018,SPX,2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000 -1019,SPX,2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000 -1020,SPX,2003-09-26,1003.27,1003.45,996.08,996.85,1472500000 -1021,SPX,2003-09-29,996.85,1006.89,995.31,1006.58,1366500000 -1022,SPX,2003-09-30,1006.58,1006.58,990.36,995.97,1590500000 -1023,SPX,2003-10-01,995.97,1018.22,995.97,1018.22,1566300000 -1024,SPX,2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000 -1025,SPX,2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000 -1026,SPX,2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000 -1027,SPX,2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000 -1028,SPX,2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000 -1029,SPX,2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000 -1030,SPX,2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000 -1031,SPX,2003-10-13,1038.06,1048.9,1038.06,1045.35,1040500000 -1032,SPX,2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000 -1033,SPX,2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000 -1034,SPX,2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000 -1035,SPX,2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000 -1036,SPX,2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000 -1037,SPX,2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000 -1038,SPX,2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000 -1039,SPX,2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000 -1040,SPX,2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000 -1041,SPX,2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000 -1042,SPX,2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000 -1043,SPX,2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000 -1044,SPX,2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000 -1045,SPX,2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000 -1046,SPX,2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000 -1047,SPX,2003-11-04,1059.02,1059.02,1051.7,1053.25,1417600000 -1048,SPX,2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000 -1049,SPX,2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000 -1050,SPX,2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000 -1051,SPX,2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000 -1052,SPX,2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000 -1053,SPX,2003-11-12,1046.57,1059.1,1046.57,1058.53,1349300000 -1054,SPX,2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000 -1055,SPX,2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000 -1056,SPX,2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000 -1057,SPX,2003-11-18,1043.63,1048.77,1034.0,1034.15,1354300000 -1058,SPX,2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000 -1059,SPX,2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000 -1060,SPX,2003-11-21,1033.65,1037.57,1031.2,1035.28,1273800000 -1061,SPX,2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000 -1062,SPX,2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000 -1063,SPX,2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000 -1064,SPX,2003-11-28,1058.45,1060.63,1056.77,1058.2,487220000 -1065,SPX,2003-12-01,1058.2,1070.47,1058.2,1070.12,1375000000 -1066,SPX,2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000 -1067,SPX,2003-12-03,1066.62,1074.3,1064.63,1064.73,1441700000 -1068,SPX,2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000 -1069,SPX,2003-12-05,1069.72,1069.72,1060.09,1061.5,1265900000 -1070,SPX,2003-12-08,1061.5,1069.59,1060.93,1069.3,1218900000 -1071,SPX,2003-12-09,1069.3,1071.94,1059.16,1060.18,1465500000 -1072,SPX,2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000 -1073,SPX,2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000 -1074,SPX,2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000 -1075,SPX,2003-12-15,1074.14,1082.79,1068.0,1068.04,1520800000 -1076,SPX,2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000 -1077,SPX,2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000 -1078,SPX,2003-12-18,1076.48,1089.5,1076.48,1089.18,1579900000 -1079,SPX,2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000 -1080,SPX,2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000 -1081,SPX,2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000 -1082,SPX,2003-12-24,1096.02,1096.4,1092.73,1094.04,518060000 -1083,SPX,2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000 -1084,SPX,2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000 -1085,SPX,2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000 -1086,SPX,2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000 -1087,SPX,2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000 -1088,SPX,2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000 -1089,SPX,2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000 -1090,SPX,2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000 -1091,SPX,2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000 -1092,SPX,2004-01-09,1131.92,1131.92,1120.9,1121.86,1720700000 -1093,SPX,2004-01-12,1121.86,1127.85,1120.9,1127.23,1510200000 -1094,SPX,2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000 -1095,SPX,2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000 -1096,SPX,2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000 -1097,SPX,2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000 -1098,SPX,2004-01-20,1139.83,1142.93,1135.4,1138.77,1698200000 -1099,SPX,2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000 -1100,SPX,2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000 -1101,SPX,2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000 -1102,SPX,2004-01-26,1141.55,1155.38,1141.0,1155.37,1480600000 -1103,SPX,2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000 -1104,SPX,2004-01-28,1144.05,1149.14,1126.5,1128.48,1842000000 -1105,SPX,2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000 -1106,SPX,2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000 -1107,SPX,2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000 -1108,SPX,2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000 -1109,SPX,2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000 -1110,SPX,2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000 -1111,SPX,2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000 -1112,SPX,2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000 -1113,SPX,2004-02-10,1139.81,1147.02,1138.7,1145.54,1403900000 -1114,SPX,2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000 -1115,SPX,2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000 -1116,SPX,2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000 -1117,SPX,2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000 -1118,SPX,2004-02-18,1156.99,1157.4,1149.54,1151.82,1382400000 -1119,SPX,2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000 -1120,SPX,2004-02-20,1147.06,1149.81,1139.0,1144.11,1479600000 -1121,SPX,2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000 -1122,SPX,2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000 -1123,SPX,2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000 -1124,SPX,2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000 -1125,SPX,2004-02-27,1145.8,1151.68,1141.8,1144.94,1540400000 -1126,SPX,2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000 -1127,SPX,2004-03-02,1155.97,1156.54,1147.31,1149.1,1476000000 -1128,SPX,2004-03-03,1149.1,1152.44,1143.78,1151.03,1334500000 -1129,SPX,2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000 -1130,SPX,2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000 -1131,SPX,2004-03-08,1156.86,1159.94,1146.97,1147.2,1254400000 -1132,SPX,2004-03-09,1147.2,1147.32,1136.84,1140.58,1499400000 -1133,SPX,2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000 -1134,SPX,2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000 -1135,SPX,2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000 -1136,SPX,2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000 -1137,SPX,2004-03-16,1104.49,1113.76,1102.61,1110.7,1500700000 -1138,SPX,2004-03-17,1110.7,1125.76,1110.7,1123.75,1490100000 -1139,SPX,2004-03-18,1123.75,1125.5,1113.25,1122.32,1369200000 -1140,SPX,2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000 -1141,SPX,2004-03-22,1109.78,1109.78,1089.54,1095.4,1452300000 -1142,SPX,2004-03-23,1095.4,1101.52,1091.57,1093.95,1458200000 -1143,SPX,2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000 -1144,SPX,2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000 -1145,SPX,2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000 -1146,SPX,2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000 -1147,SPX,2004-03-30,1122.47,1127.6,1119.66,1127.0,1332400000 -1148,SPX,2004-03-31,1127.0,1130.83,1121.46,1126.21,1560700000 -1149,SPX,2004-04-01,1126.21,1135.67,1126.2,1132.17,1560700000 -1150,SPX,2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000 -1151,SPX,2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000 -1152,SPX,2004-04-06,1150.57,1150.57,1143.3,1148.16,1397700000 -1153,SPX,2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000 -1154,SPX,2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000 -1155,SPX,2004-04-12,1139.32,1147.29,1139.32,1145.2,1102400000 -1156,SPX,2004-04-13,1145.2,1147.78,1127.7,1129.44,1423200000 -1157,SPX,2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000 -1158,SPX,2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000 -1159,SPX,2004-04-16,1128.84,1136.8,1126.9,1134.61,1487800000 -1160,SPX,2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000 -1161,SPX,2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000 -1162,SPX,2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000 -1163,SPX,2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000 -1164,SPX,2004-04-23,1139.93,1141.92,1134.81,1140.6,1396100000 -1165,SPX,2004-04-26,1140.6,1145.08,1132.91,1135.53,1290600000 -1166,SPX,2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000 -1167,SPX,2004-04-28,1138.11,1138.11,1121.7,1122.41,1855600000 -1168,SPX,2004-04-29,1122.41,1128.8,1108.04,1113.89,1859000000 -1169,SPX,2004-04-30,1113.89,1119.26,1107.23,1107.3,1634700000 -1170,SPX,2004-05-03,1107.3,1118.72,1107.3,1117.49,1571600000 -1171,SPX,2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000 -1172,SPX,2004-05-05,1119.55,1125.07,1117.9,1121.53,1469000000 -1173,SPX,2004-05-06,1121.53,1121.53,1106.3,1113.99,1509300000 -1174,SPX,2004-05-07,1113.99,1117.3,1098.63,1098.7,1653600000 -1175,SPX,2004-05-10,1098.7,1098.7,1079.63,1087.12,1918400000 -1176,SPX,2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000 -1177,SPX,2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000 -1178,SPX,2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000 -1179,SPX,2004-05-14,1096.44,1102.1,1088.24,1095.7,1335900000 -1180,SPX,2004-05-17,1095.7,1095.7,1079.36,1084.1,1430100000 -1181,SPX,2004-05-18,1084.1,1094.1,1084.1,1091.49,1353000000 -1182,SPX,2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000 -1183,SPX,2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000 -1184,SPX,2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000 -1185,SPX,2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000 -1186,SPX,2004-05-25,1095.41,1113.8,1090.74,1113.05,1545700000 -1187,SPX,2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000 -1188,SPX,2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000 -1189,SPX,2004-05-28,1121.28,1122.69,1118.1,1120.68,1172600000 -1190,SPX,2004-06-01,1120.68,1122.7,1113.32,1121.2,1238000000 -1191,SPX,2004-06-02,1121.2,1128.1,1118.64,1124.99,1251700000 -1192,SPX,2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000 -1193,SPX,2004-06-04,1116.64,1129.17,1116.64,1122.5,1115300000 -1194,SPX,2004-06-07,1122.5,1140.54,1122.5,1140.42,1211800000 -1195,SPX,2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000 -1196,SPX,2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000 -1197,SPX,2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000 -1198,SPX,2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000 -1199,SPX,2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000 -1200,SPX,2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000 -1201,SPX,2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000 -1202,SPX,2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000 -1203,SPX,2004-06-21,1135.02,1138.05,1129.64,1130.3,1123900000 -1204,SPX,2004-06-22,1130.3,1135.05,1124.37,1134.41,1382300000 -1205,SPX,2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000 -1206,SPX,2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000 -1207,SPX,2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000 -1208,SPX,2004-06-28,1134.43,1142.6,1131.72,1133.35,1354600000 -1209,SPX,2004-06-29,1133.35,1138.26,1131.81,1136.2,1375000000 -1210,SPX,2004-06-30,1136.2,1144.2,1133.62,1140.84,1473800000 -1211,SPX,2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000 -1212,SPX,2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000 -1213,SPX,2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000 -1214,SPX,2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000 -1215,SPX,2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000 -1216,SPX,2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000 -1217,SPX,2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000 -1218,SPX,2004-07-13,1114.35,1116.3,1112.99,1115.14,1199700000 -1219,SPX,2004-07-14,1115.14,1119.6,1107.83,1111.47,1462000000 -1220,SPX,2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000 -1221,SPX,2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000 -1222,SPX,2004-07-19,1101.39,1105.52,1096.55,1100.9,1319900000 -1223,SPX,2004-07-20,1100.9,1108.88,1099.1,1108.67,1445800000 -1224,SPX,2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000 -1225,SPX,2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000 -1226,SPX,2004-07-23,1096.84,1096.84,1083.56,1086.2,1337500000 -1227,SPX,2004-07-26,1086.2,1089.82,1078.78,1084.07,1413400000 -1228,SPX,2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000 -1229,SPX,2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000 -1230,SPX,2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000 -1231,SPX,2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000 -1232,SPX,2004-08-02,1101.72,1108.6,1097.34,1106.62,1276000000 -1233,SPX,2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000 -1234,SPX,2004-08-04,1099.69,1102.45,1092.4,1098.63,1369200000 -1235,SPX,2004-08-05,1098.63,1098.79,1079.98,1080.7,1397400000 -1236,SPX,2004-08-06,1080.7,1080.7,1062.23,1063.97,1521000000 -1237,SPX,2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000 -1238,SPX,2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000 -1239,SPX,2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000 -1240,SPX,2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000 -1241,SPX,2004-08-13,1063.23,1067.58,1060.72,1064.8,1175100000 -1242,SPX,2004-08-16,1064.8,1080.66,1064.8,1079.34,1206200000 -1243,SPX,2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000 -1244,SPX,2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000 -1245,SPX,2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000 -1246,SPX,2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000 -1247,SPX,2004-08-23,1098.35,1101.4,1094.73,1095.68,1021900000 -1248,SPX,2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000 -1249,SPX,2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000 -1250,SPX,2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000 -1251,SPX,2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000 -1252,SPX,2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000 -1253,SPX,2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000 -1254,SPX,2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000 -1255,SPX,2004-09-02,1105.91,1119.11,1105.6,1118.31,1118400000 -1256,SPX,2004-09-03,1118.31,1120.8,1113.57,1113.63,924170000 -1257,SPX,2004-09-07,1113.63,1124.08,1113.63,1121.3,1214400000 -1258,SPX,2004-09-08,1121.3,1123.05,1116.27,1116.27,1246300000 -1259,SPX,2004-09-09,1116.27,1121.3,1113.62,1118.38,1371300000 -1260,SPX,2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000 -1261,SPX,2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000 -1262,SPX,2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000 -1263,SPX,2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000 -1264,SPX,2004-09-16,1120.37,1126.06,1120.37,1123.5,1113900000 -1265,SPX,2004-09-17,1123.5,1130.14,1123.5,1128.55,1422600000 -1266,SPX,2004-09-20,1128.55,1128.55,1120.34,1122.2,1197600000 -1267,SPX,2004-09-21,1122.2,1131.54,1122.2,1129.3,1325000000 -1268,SPX,2004-09-22,1129.3,1129.3,1112.67,1113.56,1379900000 -1269,SPX,2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000 -1270,SPX,2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000 -1271,SPX,2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000 -1272,SPX,2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000 -1273,SPX,2004-09-29,1110.06,1114.8,1107.42,1114.8,1402900000 -1274,SPX,2004-09-30,1114.8,1116.31,1109.68,1114.58,1748000000 -1275,SPX,2004-10-01,1114.58,1131.64,1114.58,1131.5,1582200000 -1276,SPX,2004-10-04,1131.5,1140.13,1131.5,1135.17,1534000000 -1277,SPX,2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000 -1278,SPX,2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000 -1279,SPX,2004-10-07,1142.05,1142.05,1130.5,1130.65,1447500000 -1280,SPX,2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000 -1281,SPX,2004-10-11,1122.14,1126.2,1122.14,1124.39,943800000 -1282,SPX,2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000 -1283,SPX,2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000 -1284,SPX,2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000 -1285,SPX,2004-10-15,1103.29,1113.17,1102.14,1108.2,1645100000 -1286,SPX,2004-10-18,1108.2,1114.46,1103.33,1114.02,1373300000 -1287,SPX,2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000 -1288,SPX,2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000 -1289,SPX,2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000 -1290,SPX,2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000 -1291,SPX,2004-10-25,1095.74,1096.81,1090.29,1094.8,1380500000 -1292,SPX,2004-10-26,1094.81,1111.1,1094.81,1111.09,1685400000 -1293,SPX,2004-10-27,1111.09,1126.29,1107.43,1125.4,1741900000 -1294,SPX,2004-10-28,1125.34,1130.67,1120.6,1127.44,1628200000 -1295,SPX,2004-10-29,1127.44,1131.4,1124.62,1130.2,1500800000 -1296,SPX,2004-11-01,1130.2,1133.41,1127.6,1130.51,1395900000 -1297,SPX,2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000 -1298,SPX,2004-11-03,1130.54,1147.57,1130.54,1143.2,1767500000 -1299,SPX,2004-11-04,1143.2,1161.67,1142.34,1161.67,1782700000 -1300,SPX,2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000 -1301,SPX,2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000 -1302,SPX,2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000 -1303,SPX,2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000 -1304,SPX,2004-11-11,1162.91,1174.8,1162.91,1173.48,1393000000 -1305,SPX,2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000 -1306,SPX,2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000 -1307,SPX,2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000 -1308,SPX,2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000 -1309,SPX,2004-11-18,1181.94,1184.9,1180.15,1183.55,1456700000 -1310,SPX,2004-11-19,1183.55,1184.0,1169.19,1170.34,1526600000 -1311,SPX,2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000 -1312,SPX,2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000 -1313,SPX,2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000 -1314,SPX,2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000 -1315,SPX,2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000 -1316,SPX,2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000 -1317,SPX,2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000 -1318,SPX,2004-12-02,1191.37,1194.8,1186.72,1190.33,1774900000 -1319,SPX,2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000 -1320,SPX,2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000 -1321,SPX,2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000 -1322,SPX,2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000 -1323,SPX,2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000 -1324,SPX,2004-12-10,1189.24,1191.45,1185.24,1188.0,1443700000 -1325,SPX,2004-12-13,1188.0,1198.74,1188.0,1198.68,1436100000 -1326,SPX,2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000 -1327,SPX,2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000 -1328,SPX,2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000 -1329,SPX,2004-12-17,1203.21,1203.21,1193.49,1194.2,2335000000 -1330,SPX,2004-12-20,1194.2,1203.43,1193.36,1194.65,1422800000 -1331,SPX,2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000 -1332,SPX,2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000 -1333,SPX,2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000 -1334,SPX,2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000 -1335,SPX,2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000 -1336,SPX,2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000 -1337,SPX,2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000 -1338,SPX,2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000 -1339,SPX,2005-01-03,1211.92,1217.8,1200.32,1202.08,1510800000 -1340,SPX,2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000 -1341,SPX,2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000 -1342,SPX,2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000 -1343,SPX,2005-01-07,1187.89,1192.2,1182.16,1186.19,1477900000 -1344,SPX,2005-01-10,1186.19,1194.78,1184.8,1190.25,1490400000 -1345,SPX,2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000 -1346,SPX,2005-01-12,1182.99,1187.92,1175.64,1187.7,1562100000 -1347,SPX,2005-01-13,1187.7,1187.7,1175.81,1177.45,1510300000 -1348,SPX,2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000 -1349,SPX,2005-01-18,1184.52,1195.98,1180.1,1195.98,1596800000 -1350,SPX,2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000 -1351,SPX,2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000 -1352,SPX,2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000 -1353,SPX,2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000 -1354,SPX,2005-01-25,1163.75,1174.3,1163.75,1168.41,1610400000 -1355,SPX,2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000 -1356,SPX,2005-01-27,1174.07,1177.5,1170.15,1174.55,1600600000 -1357,SPX,2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000 -1358,SPX,2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000 -1359,SPX,2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000 -1360,SPX,2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000 -1361,SPX,2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000 -1362,SPX,2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000 -1363,SPX,2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000 -1364,SPX,2005-02-08,1201.72,1205.11,1200.16,1202.3,1416170000 -1365,SPX,2005-02-09,1202.3,1203.83,1191.54,1191.99,1511040000 -1366,SPX,2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000 -1367,SPX,2005-02-11,1197.01,1208.38,1193.28,1205.3,1562300000 -1368,SPX,2005-02-14,1205.3,1206.93,1203.59,1206.14,1290180000 -1369,SPX,2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000 -1370,SPX,2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000 -1371,SPX,2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000 -1372,SPX,2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000 -1373,SPX,2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000 -1374,SPX,2005-02-23,1184.16,1193.52,1184.16,1190.8,1501090000 -1375,SPX,2005-02-24,1190.8,1200.42,1187.8,1200.2,1518750000 -1376,SPX,2005-02-25,1200.2,1212.15,1199.61,1211.37,1523680000 -1377,SPX,2005-02-28,1211.37,1211.37,1198.13,1203.6,1795480000 -1378,SPX,2005-03-01,1203.6,1212.25,1203.6,1210.41,1708060000 -1379,SPX,2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000 -1380,SPX,2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000 -1381,SPX,2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000 -1382,SPX,2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000 -1383,SPX,2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000 -1384,SPX,2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000 -1385,SPX,2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000 -1386,SPX,2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000 -1387,SPX,2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000 -1388,SPX,2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000 -1389,SPX,2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000 -1390,SPX,2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000 -1391,SPX,2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000 -1392,SPX,2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000 -1393,SPX,2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000 -1394,SPX,2005-03-23,1171.71,1176.26,1168.7,1172.53,2246870000 -1395,SPX,2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000 -1396,SPX,2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000 -1397,SPX,2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000 -1398,SPX,2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000 -1399,SPX,2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000 -1400,SPX,2005-04-01,1180.59,1189.8,1169.91,1172.92,2168690000 -1401,SPX,2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000 -1402,SPX,2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000 -1403,SPX,2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000 -1404,SPX,2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000 -1405,SPX,2005-04-08,1191.14,1191.75,1181.13,1181.2,1661330000 -1406,SPX,2005-04-11,1181.2,1184.07,1178.69,1181.21,1525310000 -1407,SPX,2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000 -1408,SPX,2005-04-13,1187.76,1187.76,1171.4,1173.79,2049740000 -1409,SPX,2005-04-14,1173.79,1174.67,1161.7,1162.05,2355040000 -1410,SPX,2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000 -1411,SPX,2005-04-18,1142.62,1148.92,1139.8,1145.98,2180670000 -1412,SPX,2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000 -1413,SPX,2005-04-20,1152.78,1155.5,1136.15,1137.5,2217050000 -1414,SPX,2005-04-21,1137.5,1159.95,1137.5,1159.95,2308560000 -1415,SPX,2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000 -1416,SPX,2005-04-25,1152.12,1164.05,1152.12,1162.1,1795030000 -1417,SPX,2005-04-26,1162.1,1164.8,1151.83,1151.83,1959740000 -1418,SPX,2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000 -1419,SPX,2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000 -1420,SPX,2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000 -1421,SPX,2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000 -1422,SPX,2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000 -1423,SPX,2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000 -1424,SPX,2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000 -1425,SPX,2005-05-06,1172.63,1177.75,1170.5,1171.35,1707200000 -1426,SPX,2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000 -1427,SPX,2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000 -1428,SPX,2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000 -1429,SPX,2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000 -1430,SPX,2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000 -1431,SPX,2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000 -1432,SPX,2005-05-17,1165.69,1174.35,1159.86,1173.8,1887260000 -1433,SPX,2005-05-18,1173.8,1187.9,1173.8,1185.56,2266320000 -1434,SPX,2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000 -1435,SPX,2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000 -1436,SPX,2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000 -1437,SPX,2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000 -1438,SPX,2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000 -1439,SPX,2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000 -1440,SPX,2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000 -1441,SPX,2005-05-31,1198.78,1198.78,1191.5,1191.5,1840680000 -1442,SPX,2005-06-01,1191.5,1205.64,1191.03,1202.22,1810100000 -1443,SPX,2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000 -1444,SPX,2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000 -1445,SPX,2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000 -1446,SPX,2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000 -1447,SPX,2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000 -1448,SPX,2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000 -1449,SPX,2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000 -1450,SPX,2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000 -1451,SPX,2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000 -1452,SPX,2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000 -1453,SPX,2005-06-16,1206.55,1212.1,1205.47,1210.96,1776040000 -1454,SPX,2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000 -1455,SPX,2005-06-20,1216.96,1219.1,1210.65,1216.1,1714530000 -1456,SPX,2005-06-21,1216.1,1217.13,1211.86,1213.61,1720700000 -1457,SPX,2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000 -1458,SPX,2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000 -1459,SPX,2005-06-24,1200.73,1200.9,1191.45,1191.57,2418800000 -1460,SPX,2005-06-27,1191.57,1194.33,1188.3,1190.69,1738620000 -1461,SPX,2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000 -1462,SPX,2005-06-29,1201.57,1204.07,1198.7,1199.85,1769280000 -1463,SPX,2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000 -1464,SPX,2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000 -1465,SPX,2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000 -1466,SPX,2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000 -1467,SPX,2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000 -1468,SPX,2005-07-08,1197.87,1212.73,1197.2,1211.86,1900810000 -1469,SPX,2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000 -1470,SPX,2005-07-12,1219.44,1225.54,1216.6,1222.21,1932010000 -1471,SPX,2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000 -1472,SPX,2005-07-14,1223.29,1233.16,1223.29,1226.5,2048710000 -1473,SPX,2005-07-15,1226.5,1229.53,1223.5,1227.92,1716400000 -1474,SPX,2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000 -1475,SPX,2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000 -1476,SPX,2005-07-20,1229.35,1236.56,1222.91,1235.2,2063340000 -1477,SPX,2005-07-21,1235.2,1235.83,1224.7,1227.04,2129840000 -1478,SPX,2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000 -1479,SPX,2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000 -1480,SPX,2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000 -1481,SPX,2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000 -1482,SPX,2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000 -1483,SPX,2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000 -1484,SPX,2005-08-01,1234.18,1239.1,1233.8,1235.35,1716870000 -1485,SPX,2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000 -1486,SPX,2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000 -1487,SPX,2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000 -1488,SPX,2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000 -1489,SPX,2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000 -1490,SPX,2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000 -1491,SPX,2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000 -1492,SPX,2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000 -1493,SPX,2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000 -1494,SPX,2005-08-15,1230.4,1236.24,1226.2,1233.87,1562880000 -1495,SPX,2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000 -1496,SPX,2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000 -1497,SPX,2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000 -1498,SPX,2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000 -1499,SPX,2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000 -1500,SPX,2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000 -1501,SPX,2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000 -1502,SPX,2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000 -1503,SPX,2005-08-26,1212.4,1212.4,1204.23,1205.1,1541090000 -1504,SPX,2005-08-29,1205.1,1214.28,1201.53,1212.28,1599450000 -1505,SPX,2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000 -1506,SPX,2005-08-31,1208.41,1220.36,1204.4,1220.33,2365510000 -1507,SPX,2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000 -1508,SPX,2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000 -1509,SPX,2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000 -1510,SPX,2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000 -1511,SPX,2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000 -1512,SPX,2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000 -1513,SPX,2005-09-12,1241.48,1242.6,1239.15,1240.56,1938050000 -1514,SPX,2005-09-13,1240.57,1240.57,1231.2,1231.2,2082360000 -1515,SPX,2005-09-14,1231.2,1234.74,1226.16,1227.16,1986750000 -1516,SPX,2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000 -1517,SPX,2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000 -1518,SPX,2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000 -1519,SPX,2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000 -1520,SPX,2005-09-21,1221.34,1221.52,1209.89,1210.2,2548150000 -1521,SPX,2005-09-22,1210.2,1216.64,1205.35,1214.62,2424720000 -1522,SPX,2005-09-23,1214.62,1218.83,1209.8,1215.29,1973020000 -1523,SPX,2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000 -1524,SPX,2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000 -1525,SPX,2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000 -1526,SPX,2005-09-29,1216.89,1228.7,1211.54,1227.68,2176120000 -1527,SPX,2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000 -1528,SPX,2005-10-03,1228.81,1233.34,1225.15,1226.7,2097490000 -1529,SPX,2005-10-04,1226.7,1229.88,1214.02,1214.47,2341420000 -1530,SPX,2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000 -1531,SPX,2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000 -1532,SPX,2005-10-07,1191.49,1199.71,1191.46,1195.9,2126080000 -1533,SPX,2005-10-10,1195.9,1196.52,1186.12,1187.33,2195990000 -1534,SPX,2005-10-11,1187.33,1193.1,1183.16,1184.87,2299040000 -1535,SPX,2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000 -1536,SPX,2005-10-13,1177.68,1179.56,1168.2,1176.84,2351150000 -1537,SPX,2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000 -1538,SPX,2005-10-17,1186.57,1191.21,1184.48,1190.1,2054570000 -1539,SPX,2005-10-18,1190.1,1190.1,1178.13,1178.14,2197010000 -1540,SPX,2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000 -1541,SPX,2005-10-20,1195.76,1197.3,1173.3,1177.8,2617250000 -1542,SPX,2005-10-21,1177.8,1186.46,1174.92,1179.59,2470920000 -1543,SPX,2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000 -1544,SPX,2005-10-25,1199.38,1201.3,1189.29,1196.54,2312470000 -1545,SPX,2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000 -1546,SPX,2005-10-27,1191.38,1192.65,1178.89,1178.9,2395370000 -1547,SPX,2005-10-28,1178.9,1198.41,1178.9,1198.41,2379400000 -1548,SPX,2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000 -1549,SPX,2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000 -1550,SPX,2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000 -1551,SPX,2005-11-03,1214.76,1224.7,1214.76,1219.94,2716630000 -1552,SPX,2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000 -1553,SPX,2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000 -1554,SPX,2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000 -1555,SPX,2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000 -1556,SPX,2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000 -1557,SPX,2005-11-11,1230.96,1235.7,1230.72,1234.72,1773140000 -1558,SPX,2005-11-14,1234.72,1237.2,1231.78,1233.76,1899780000 -1559,SPX,2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000 -1560,SPX,2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000 -1561,SPX,2005-11-17,1231.21,1242.96,1231.21,1242.8,2298040000 -1562,SPX,2005-11-18,1242.8,1249.58,1240.71,1248.27,2453290000 -1563,SPX,2005-11-21,1248.27,1255.89,1246.9,1254.85,2117350000 -1564,SPX,2005-11-22,1254.85,1261.9,1251.4,1261.23,2291420000 -1565,SPX,2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000 -1566,SPX,2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000 -1567,SPX,2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000 -1568,SPX,2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000 -1569,SPX,2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000 -1570,SPX,2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000 -1571,SPX,2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000 -1572,SPX,2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000 -1573,SPX,2005-12-06,1262.09,1272.89,1262.09,1263.7,2110740000 -1574,SPX,2005-12-07,1263.7,1264.85,1253.02,1257.37,2093830000 -1575,SPX,2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000 -1576,SPX,2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000 -1577,SPX,2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000 -1578,SPX,2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000 -1579,SPX,2005-12-14,1267.43,1275.8,1267.07,1272.74,2145520000 -1580,SPX,2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000 -1581,SPX,2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000 -1582,SPX,2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000 -1583,SPX,2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000 -1584,SPX,2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000 -1585,SPX,2005-12-22,1262.79,1268.19,1262.5,1268.12,1888500000 -1586,SPX,2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000 -1587,SPX,2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000 -1588,SPX,2005-12-28,1256.54,1261.1,1256.54,1258.17,1422360000 -1589,SPX,2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000 -1590,SPX,2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000 -1591,SPX,2006-01-03,1248.29,1270.22,1245.74,1268.8,2554570000 -1592,SPX,2006-01-04,1268.8,1275.37,1267.74,1273.46,2515330000 -1593,SPX,2006-01-05,1273.46,1276.91,1270.3,1273.48,2433340000 -1594,SPX,2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000 -1595,SPX,2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000 -1596,SPX,2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000 -1597,SPX,2006-01-11,1289.72,1294.9,1288.12,1294.18,2406130000 -1598,SPX,2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000 -1599,SPX,2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000 -1600,SPX,2006-01-17,1287.61,1287.61,1278.61,1282.93,2179970000 -1601,SPX,2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000 -1602,SPX,2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000 -1603,SPX,2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000 -1604,SPX,2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000 -1605,SPX,2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000 -1606,SPX,2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000 -1607,SPX,2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000 -1608,SPX,2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000 -1609,SPX,2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000 -1610,SPX,2006-01-31,1285.2,1285.2,1276.85,1280.08,2708310000 -1611,SPX,2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000 -1612,SPX,2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000 -1613,SPX,2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000 -1614,SPX,2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000 -1615,SPX,2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000 -1616,SPX,2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000 -1617,SPX,2006-02-09,1265.65,1274.56,1262.8,1263.78,2441920000 -1618,SPX,2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000 -1619,SPX,2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000 -1620,SPX,2006-02-14,1262.86,1278.21,1260.8,1275.53,2437940000 -1621,SPX,2006-02-15,1275.53,1281.0,1271.06,1280.0,2317590000 -1622,SPX,2006-02-16,1280.0,1289.39,1280.0,1289.38,2251490000 -1623,SPX,2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000 -1624,SPX,2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000 -1625,SPX,2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000 -1626,SPX,2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000 -1627,SPX,2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000 -1628,SPX,2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000 -1629,SPX,2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000 -1630,SPX,2006-03-01,1280.66,1291.8,1280.66,1291.24,2308320000 -1631,SPX,2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000 -1632,SPX,2006-03-03,1289.14,1297.33,1284.2,1287.23,2152950000 -1633,SPX,2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000 -1634,SPX,2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000 -1635,SPX,2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000 -1636,SPX,2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000 -1637,SPX,2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000 -1638,SPX,2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000 -1639,SPX,2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000 -1640,SPX,2006-03-15,1297.48,1304.4,1294.97,1303.02,2293000000 -1641,SPX,2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000 -1642,SPX,2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000 -1643,SPX,2006-03-20,1307.25,1310.0,1303.59,1305.08,1976830000 -1644,SPX,2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000 -1645,SPX,2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000 -1646,SPX,2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000 -1647,SPX,2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000 -1648,SPX,2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000 -1649,SPX,2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000 -1650,SPX,2006-03-29,1293.23,1305.6,1293.23,1302.89,2143540000 -1651,SPX,2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000 -1652,SPX,2006-03-31,1300.25,1303.0,1294.87,1294.87,2236710000 -1653,SPX,2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000 -1654,SPX,2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000 -1655,SPX,2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000 -1656,SPX,2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000 -1657,SPX,2006-04-07,1309.04,1314.07,1294.18,1295.5,2082470000 -1658,SPX,2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000 -1659,SPX,2006-04-11,1296.6,1300.71,1282.96,1286.57,2232880000 -1660,SPX,2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000 -1661,SPX,2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000 -1662,SPX,2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000 -1663,SPX,2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000 -1664,SPX,2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000 -1665,SPX,2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000 -1666,SPX,2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000 -1667,SPX,2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000 -1668,SPX,2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000 -1669,SPX,2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000 -1670,SPX,2006-04-27,1305.41,1315.0,1295.57,1309.72,2772010000 -1671,SPX,2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000 -1672,SPX,2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000 -1673,SPX,2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000 -1674,SPX,2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000 -1675,SPX,2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000 -1676,SPX,2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000 -1677,SPX,2006-05-08,1325.76,1326.7,1322.87,1324.66,2151300000 -1678,SPX,2006-05-09,1324.66,1326.6,1322.48,1325.14,2157290000 -1679,SPX,2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000 -1680,SPX,2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000 -1681,SPX,2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000 -1682,SPX,2006-05-15,1291.19,1294.81,1284.51,1294.5,2505660000 -1683,SPX,2006-05-16,1294.5,1297.88,1288.51,1292.08,2386210000 -1684,SPX,2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000 -1685,SPX,2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000 -1686,SPX,2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000 -1687,SPX,2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000 -1688,SPX,2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000 -1689,SPX,2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000 -1690,SPX,2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000 -1691,SPX,2006-05-26,1272.71,1280.54,1272.5,1280.16,1814020000 -1692,SPX,2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000 -1693,SPX,2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000 -1694,SPX,2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000 -1695,SPX,2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000 -1696,SPX,2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000 -1697,SPX,2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000 -1698,SPX,2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000 -1699,SPX,2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000 -1700,SPX,2006-06-09,1257.93,1262.58,1250.03,1252.3,2214000000 -1701,SPX,2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000 -1702,SPX,2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000 -1703,SPX,2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000 -1704,SPX,2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000 -1705,SPX,2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000 -1706,SPX,2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000 -1707,SPX,2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000 -1708,SPX,2006-06-21,1240.09,1257.96,1240.09,1252.2,2361230000 -1709,SPX,2006-06-22,1251.92,1251.92,1241.53,1245.6,2148180000 -1710,SPX,2006-06-23,1245.59,1253.13,1241.43,1244.5,2017270000 -1711,SPX,2006-06-26,1244.5,1250.92,1243.68,1250.56,1878580000 -1712,SPX,2006-06-27,1250.55,1253.37,1238.94,1239.2,2203130000 -1713,SPX,2006-06-28,1238.99,1247.06,1237.59,1246.0,2085490000 -1714,SPX,2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000 -1715,SPX,2006-06-30,1272.86,1276.3,1270.2,1270.2,3049560000 -1716,SPX,2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000 -1717,SPX,2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000 -1718,SPX,2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000 -1719,SPX,2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000 -1720,SPX,2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000 -1721,SPX,2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000 -1722,SPX,2006-07-12,1272.39,1273.31,1257.29,1258.6,2250450000 -1723,SPX,2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000 -1724,SPX,2006-07-14,1242.29,1242.7,1228.45,1236.2,2467120000 -1725,SPX,2006-07-17,1236.2,1240.07,1231.49,1234.49,2146410000 -1726,SPX,2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000 -1727,SPX,2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000 -1728,SPX,2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000 -1729,SPX,2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000 -1730,SPX,2006-07-24,1240.25,1262.5,1240.25,1260.91,2312720000 -1731,SPX,2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000 -1732,SPX,2006-07-26,1268.87,1273.89,1261.94,1268.4,2667710000 -1733,SPX,2006-07-27,1268.2,1275.85,1261.92,1263.2,2776710000 -1734,SPX,2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000 -1735,SPX,2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000 -1736,SPX,2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000 -1737,SPX,2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000 -1738,SPX,2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000 -1739,SPX,2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000 -1740,SPX,2006-08-07,1279.31,1279.31,1273.0,1275.77,2045660000 -1741,SPX,2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000 -1742,SPX,2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000 -1743,SPX,2006-08-10,1265.72,1272.55,1261.3,1271.81,2402190000 -1744,SPX,2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000 -1745,SPX,2006-08-14,1266.67,1278.9,1266.67,1268.21,2118020000 -1746,SPX,2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000 -1747,SPX,2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000 -1748,SPX,2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000 -1749,SPX,2006-08-18,1297.48,1302.3,1293.57,1302.3,2033910000 -1750,SPX,2006-08-21,1302.3,1302.3,1295.51,1297.52,1759240000 -1751,SPX,2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000 -1752,SPX,2006-08-23,1298.73,1301.5,1289.82,1292.99,1893670000 -1753,SPX,2006-08-24,1292.97,1297.23,1291.4,1296.06,1930320000 -1754,SPX,2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000 -1755,SPX,2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000 -1756,SPX,2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000 -1757,SPX,2006-08-30,1303.7,1306.74,1302.15,1305.37,2060690000 -1758,SPX,2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000 -1759,SPX,2006-09-01,1303.8,1312.03,1303.8,1311.01,1800520000 -1760,SPX,2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000 -1761,SPX,2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000 -1762,SPX,2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000 -1763,SPX,2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000 -1764,SPX,2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000 -1765,SPX,2006-09-12,1299.53,1314.28,1299.53,1313.0,2791580000 -1766,SPX,2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000 -1767,SPX,2006-09-14,1318.0,1318.0,1313.25,1316.28,2351220000 -1768,SPX,2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000 -1769,SPX,2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000 -1770,SPX,2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000 -1771,SPX,2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000 -1772,SPX,2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000 -1773,SPX,2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000 -1774,SPX,2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000 -1775,SPX,2006-09-26,1326.35,1336.6,1325.3,1336.35,2673350000 -1776,SPX,2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000 -1777,SPX,2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000 -1778,SPX,2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000 -1779,SPX,2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000 -1780,SPX,2006-10-03,1331.32,1338.31,1327.1,1334.11,2682690000 -1781,SPX,2006-10-04,1333.81,1350.2,1331.48,1350.2,3019880000 -1782,SPX,2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000 -1783,SPX,2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000 -1784,SPX,2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000 -1785,SPX,2006-10-10,1350.62,1354.23,1348.6,1353.42,2376140000 -1786,SPX,2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000 -1787,SPX,2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000 -1788,SPX,2006-10-13,1362.82,1366.63,1360.5,1365.62,2482920000 -1789,SPX,2006-10-16,1365.61,1370.2,1364.48,1369.06,2305920000 -1790,SPX,2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000 -1791,SPX,2006-10-18,1363.93,1372.87,1360.95,1365.8,2658840000 -1792,SPX,2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000 -1793,SPX,2006-10-20,1366.94,1368.66,1362.1,1368.6,2526410000 -1794,SPX,2006-10-23,1368.58,1377.4,1363.94,1377.02,2480430000 -1795,SPX,2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000 -1796,SPX,2006-10-25,1377.36,1383.61,1376.0,1382.22,2953540000 -1797,SPX,2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000 -1798,SPX,2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000 -1799,SPX,2006-10-30,1377.3,1381.22,1373.46,1377.93,2770440000 -1800,SPX,2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000 -1801,SPX,2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000 -1802,SPX,2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000 -1803,SPX,2006-11-03,1367.31,1371.68,1360.98,1364.3,2419730000 -1804,SPX,2006-11-06,1364.27,1381.4,1364.27,1379.78,2533550000 -1805,SPX,2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000 -1806,SPX,2006-11-08,1382.5,1388.61,1379.33,1385.72,2814820000 -1807,SPX,2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000 -1808,SPX,2006-11-10,1378.33,1381.04,1375.6,1380.9,2290200000 -1809,SPX,2006-11-13,1380.58,1387.61,1378.8,1384.42,2386340000 -1810,SPX,2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000 -1811,SPX,2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000 -1812,SPX,2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000 -1813,SPX,2006-11-17,1399.76,1401.21,1394.55,1401.2,2726100000 -1814,SPX,2006-11-20,1401.17,1404.37,1397.85,1400.5,2546710000 -1815,SPX,2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000 -1816,SPX,2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000 -1817,SPX,2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000 -1818,SPX,2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000 -1819,SPX,2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000 -1820,SPX,2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000 -1821,SPX,2006-11-30,1399.47,1406.3,1393.83,1400.63,4006230000 -1822,SPX,2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000 -1823,SPX,2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000 -1824,SPX,2006-12-05,1409.1,1415.27,1408.78,1414.76,2755700000 -1825,SPX,2006-12-06,1414.4,1415.93,1411.05,1412.9,2725280000 -1826,SPX,2006-12-07,1412.86,1418.27,1406.8,1407.29,2743150000 -1827,SPX,2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000 -1828,SPX,2006-12-11,1409.81,1415.6,1408.56,1413.04,2289900000 -1829,SPX,2006-12-12,1413.0,1413.78,1404.75,1411.56,2738170000 -1830,SPX,2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000 -1831,SPX,2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000 -1832,SPX,2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000 -1833,SPX,2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000 -1834,SPX,2006-12-19,1422.42,1428.3,1414.88,1425.55,2717060000 -1835,SPX,2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000 -1836,SPX,2006-12-21,1423.2,1426.4,1415.9,1418.3,2322410000 -1837,SPX,2006-12-22,1418.1,1418.82,1410.28,1410.76,1647590000 -1838,SPX,2006-12-26,1410.75,1417.91,1410.45,1416.9,1310310000 -1839,SPX,2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000 -1840,SPX,2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000 -1841,SPX,2006-12-29,1424.71,1427.0,1416.84,1418.3,1678200000 -1842,SPX,2007-01-03,1418.03,1429.42,1407.86,1416.6,3429160000 -1843,SPX,2007-01-04,1416.6,1421.84,1408.43,1418.34,3004460000 -1844,SPX,2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000 -1845,SPX,2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000 -1846,SPX,2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000 -1847,SPX,2007-01-10,1408.7,1415.99,1405.32,1414.85,2764660000 -1848,SPX,2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000 -1849,SPX,2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000 -1850,SPX,2007-01-16,1430.73,1433.93,1428.62,1431.9,2599530000 -1851,SPX,2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000 -1852,SPX,2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000 -1853,SPX,2007-01-19,1426.35,1431.57,1425.19,1430.5,2777480000 -1854,SPX,2007-01-22,1430.47,1431.39,1420.4,1422.95,2540120000 -1855,SPX,2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000 -1856,SPX,2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000 -1857,SPX,2007-01-25,1440.12,1440.69,1422.34,1423.9,2994330000 -1858,SPX,2007-01-26,1423.9,1427.27,1416.96,1422.18,2626620000 -1859,SPX,2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000 -1860,SPX,2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000 -1861,SPX,2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000 -1862,SPX,2007-02-01,1437.9,1446.64,1437.9,1445.94,2914890000 -1863,SPX,2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000 -1864,SPX,2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000 -1865,SPX,2007-02-06,1446.98,1450.19,1443.4,1448.0,2608710000 -1866,SPX,2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000 -1867,SPX,2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000 -1868,SPX,2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000 -1869,SPX,2007-02-12,1438.0,1439.11,1431.44,1433.37,2395680000 -1870,SPX,2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000 -1871,SPX,2007-02-14,1443.91,1457.65,1443.91,1455.3,2699290000 -1872,SPX,2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000 -1873,SPX,2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000 -1874,SPX,2007-02-20,1455.53,1460.53,1449.2,1459.68,2337860000 -1875,SPX,2007-02-21,1459.6,1459.6,1452.02,1457.63,2606980000 -1876,SPX,2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000 -1877,SPX,2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000 -1878,SPX,2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000 -1879,SPX,2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000 -1880,SPX,2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000 -1881,SPX,2007-03-01,1406.8,1409.46,1380.87,1403.17,3874910000 -1882,SPX,2007-03-02,1403.16,1403.4,1386.87,1387.17,3312260000 -1883,SPX,2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000 -1884,SPX,2007-03-06,1374.06,1397.9,1374.06,1395.41,3358160000 -1885,SPX,2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000 -1886,SPX,2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000 -1887,SPX,2007-03-09,1401.89,1410.15,1397.3,1402.84,2623050000 -1888,SPX,2007-03-12,1402.8,1409.34,1398.4,1406.6,2664000000 -1889,SPX,2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000 -1890,SPX,2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000 -1891,SPX,2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000 -1892,SPX,2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000 -1893,SPX,2007-03-19,1386.95,1403.2,1386.95,1402.06,2777180000 -1894,SPX,2007-03-20,1402.04,1411.53,1400.7,1410.94,2795940000 -1895,SPX,2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000 -1896,SPX,2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000 -1897,SPX,2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000 -1898,SPX,2007-03-26,1436.11,1437.65,1423.28,1437.5,2754660000 -1899,SPX,2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000 -1900,SPX,2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000 -1901,SPX,2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000 -1902,SPX,2007-03-30,1422.52,1429.22,1408.9,1420.86,2903960000 -1903,SPX,2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000 -1904,SPX,2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000 -1905,SPX,2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000 -1906,SPX,2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000 -1907,SPX,2007-04-09,1443.77,1448.1,1443.28,1444.61,2349410000 -1908,SPX,2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000 -1909,SPX,2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000 -1910,SPX,2007-04-12,1438.87,1448.02,1433.91,1447.8,2770570000 -1911,SPX,2007-04-13,1447.8,1453.11,1444.15,1452.85,2690020000 -1912,SPX,2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000 -1913,SPX,2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000 -1914,SPX,2007-04-18,1471.47,1476.57,1466.41,1472.5,2971330000 -1915,SPX,2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000 -1916,SPX,2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000 -1917,SPX,2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000 -1918,SPX,2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000 -1919,SPX,2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000 -1920,SPX,2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000 -1921,SPX,2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000 -1922,SPX,2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000 -1923,SPX,2007-05-01,1482.37,1487.27,1476.7,1486.3,3400350000 -1924,SPX,2007-05-02,1486.13,1499.1,1486.13,1495.92,3189800000 -1925,SPX,2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000 -1926,SPX,2007-05-04,1502.35,1510.34,1501.8,1505.62,2761930000 -1927,SPX,2007-05-07,1505.57,1511.0,1505.54,1509.48,2545090000 -1928,SPX,2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000 -1929,SPX,2007-05-09,1507.32,1513.8,1503.77,1512.58,2935550000 -1930,SPX,2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000 -1931,SPX,2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000 -1932,SPX,2007-05-14,1505.76,1510.9,1498.34,1503.15,2776130000 -1933,SPX,2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000 -1934,SPX,2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000 -1935,SPX,2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000 -1936,SPX,2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000 -1937,SPX,2007-05-21,1522.75,1529.87,1522.71,1525.1,3465360000 -1938,SPX,2007-05-22,1525.1,1529.24,1522.05,1524.12,2860500000 -1939,SPX,2007-05-23,1524.09,1532.43,1521.9,1522.28,3084260000 -1940,SPX,2007-05-24,1522.1,1529.31,1505.18,1507.51,3365530000 -1941,SPX,2007-05-25,1507.5,1517.41,1507.5,1515.73,2316250000 -1942,SPX,2007-05-29,1515.55,1521.8,1512.02,1518.11,2571790000 -1943,SPX,2007-05-30,1517.6,1530.23,1510.06,1530.23,2980210000 -1944,SPX,2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000 -1945,SPX,2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000 -1946,SPX,2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000 -1947,SPX,2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000 -1948,SPX,2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000 -1949,SPX,2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000 -1950,SPX,2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000 -1951,SPX,2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000 -1952,SPX,2007-06-12,1509.12,1511.33,1492.97,1493.0,3056200000 -1953,SPX,2007-06-13,1492.65,1515.7,1492.65,1515.67,3077930000 -1954,SPX,2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000 -1955,SPX,2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000 -1956,SPX,2007-06-18,1532.9,1535.44,1529.31,1531.05,2480240000 -1957,SPX,2007-06-19,1531.02,1535.85,1525.67,1533.7,2873590000 -1958,SPX,2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000 -1959,SPX,2007-06-21,1512.5,1522.9,1504.75,1522.19,3161110000 -1960,SPX,2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000 -1961,SPX,2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000 -1962,SPX,2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000 -1963,SPX,2007-06-27,1492.62,1506.8,1484.18,1506.34,3398150000 -1964,SPX,2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000 -1965,SPX,2007-06-29,1505.7,1517.53,1493.61,1503.35,3165410000 -1966,SPX,2007-07-02,1504.66,1519.45,1504.66,1519.43,2648990000 -1967,SPX,2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000 -1968,SPX,2007-07-05,1524.86,1526.57,1517.72,1525.4,2622950000 -1969,SPX,2007-07-06,1524.96,1532.4,1520.47,1530.44,2441520000 -1970,SPX,2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000 -1971,SPX,2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000 -1972,SPX,2007-07-11,1509.93,1519.34,1506.1,1518.76,3082920000 -1973,SPX,2007-07-12,1518.74,1547.92,1518.74,1547.7,3489600000 -1974,SPX,2007-07-13,1547.68,1555.1,1544.85,1552.5,2801120000 -1975,SPX,2007-07-16,1552.5,1555.9,1546.69,1549.52,2704110000 -1976,SPX,2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000 -1977,SPX,2007-07-18,1549.2,1549.2,1533.67,1546.17,3609220000 -1978,SPX,2007-07-19,1546.13,1555.2,1546.13,1553.08,3251450000 -1979,SPX,2007-07-20,1553.19,1553.19,1529.2,1534.1,3745780000 -1980,SPX,2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000 -1981,SPX,2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000 -1982,SPX,2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000 -1983,SPX,2007-07-26,1518.09,1518.09,1465.3,1482.66,4472550000 -1984,SPX,2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000 -1985,SPX,2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000 -1986,SPX,2007-07-31,1473.9,1488.3,1454.25,1455.27,4524520000 -1987,SPX,2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000 -1988,SPX,2007-08-02,1465.46,1476.43,1460.58,1472.2,4368850000 -1989,SPX,2007-08-03,1472.18,1473.23,1432.8,1433.06,4272110000 -1990,SPX,2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000 -1991,SPX,2007-08-07,1467.62,1488.3,1455.8,1476.71,4909390000 -1992,SPX,2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000 -1993,SPX,2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000 -1994,SPX,2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000 -1995,SPX,2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000 -1996,SPX,2007-08-14,1452.87,1456.74,1426.2,1426.54,3814630000 -1997,SPX,2007-08-15,1426.15,1440.78,1404.36,1406.7,4290930000 -1998,SPX,2007-08-16,1406.64,1415.97,1370.6,1411.27,6509300000 -1999,SPX,2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000 -2000,SPX,2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000 -2001,SPX,2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000 -2002,SPX,2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000 -2003,SPX,2007-08-23,1464.05,1472.06,1453.88,1462.5,3084390000 -2004,SPX,2007-08-24,1462.34,1479.4,1460.54,1479.37,2541400000 -2005,SPX,2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000 -2006,SPX,2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000 -2007,SPX,2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000 -2008,SPX,2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000 -2009,SPX,2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000 -2010,SPX,2007-09-04,1473.96,1496.4,1472.15,1489.42,2766600000 -2011,SPX,2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000 -2012,SPX,2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000 -2013,SPX,2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000 -2014,SPX,2007-09-10,1453.5,1462.25,1439.29,1451.7,2835720000 -2015,SPX,2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000 -2016,SPX,2007-09-12,1471.1,1479.5,1465.75,1471.56,2885720000 -2017,SPX,2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000 -2018,SPX,2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000 -2019,SPX,2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000 -2020,SPX,2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000 -2021,SPX,2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000 -2022,SPX,2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000 -2023,SPX,2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000 -2024,SPX,2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000 -2025,SPX,2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000 -2026,SPX,2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000 -2027,SPX,2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000 -2028,SPX,2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000 -2029,SPX,2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000 -2030,SPX,2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000 -2031,SPX,2007-10-03,1545.8,1545.84,1536.34,1539.59,3065320000 -2032,SPX,2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000 -2033,SPX,2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000 -2034,SPX,2007-10-08,1556.51,1556.51,1549.0,1552.58,2040650000 -2035,SPX,2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000 -2036,SPX,2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000 -2037,SPX,2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000 -2038,SPX,2007-10-12,1555.41,1563.03,1554.09,1561.8,2788690000 -2039,SPX,2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000 -2040,SPX,2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000 -2041,SPX,2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000 -2042,SPX,2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000 -2043,SPX,2007-10-19,1540.0,1540.0,1500.26,1500.63,4160970000 -2044,SPX,2007-10-22,1497.79,1508.06,1490.4,1506.33,3471830000 -2045,SPX,2007-10-23,1509.3,1520.01,1503.61,1519.59,3309120000 -2046,SPX,2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000 -2047,SPX,2007-10-25,1516.15,1523.24,1500.46,1514.4,4183960000 -2048,SPX,2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000 -2049,SPX,2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000 -2050,SPX,2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000 -2051,SPX,2007-10-31,1532.15,1552.76,1529.4,1549.38,3953070000 -2052,SPX,2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000 -2053,SPX,2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000 -2054,SPX,2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000 -2055,SPX,2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000 -2056,SPX,2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000 -2057,SPX,2007-11-08,1475.27,1482.5,1450.31,1474.77,5439720000 -2058,SPX,2007-11-09,1467.59,1474.09,1448.51,1453.7,4587050000 -2059,SPX,2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000 -2060,SPX,2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000 -2061,SPX,2007-11-14,1483.4,1492.14,1466.47,1470.58,4031470000 -2062,SPX,2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000 -2063,SPX,2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000 -2064,SPX,2007-11-19,1456.7,1456.7,1430.42,1433.27,4119650000 -2065,SPX,2007-11-20,1434.51,1452.64,1419.28,1439.7,4875150000 -2066,SPX,2007-11-21,1434.71,1436.4,1415.64,1416.77,4076230000 -2067,SPX,2007-11-23,1417.62,1440.86,1417.62,1440.7,1612720000 -2068,SPX,2007-11-26,1440.74,1446.09,1406.1,1407.22,3706470000 -2069,SPX,2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000 -2070,SPX,2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000 -2071,SPX,2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000 -2072,SPX,2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000 -2073,SPX,2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000 -2074,SPX,2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000 -2075,SPX,2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000 -2076,SPX,2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000 -2077,SPX,2007-12-07,1508.6,1510.63,1502.66,1504.66,3177710000 -2078,SPX,2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000 -2079,SPX,2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000 -2080,SPX,2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000 -2081,SPX,2007-12-13,1483.27,1489.4,1469.21,1488.41,3635170000 -2082,SPX,2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000 -2083,SPX,2007-12-17,1465.05,1465.05,1445.43,1445.9,3569030000 -2084,SPX,2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000 -2085,SPX,2007-12-19,1454.7,1464.42,1445.31,1453.0,3401300000 -2086,SPX,2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000 -2087,SPX,2007-12-21,1463.19,1485.4,1463.19,1484.46,4508590000 -2088,SPX,2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000 -2089,SPX,2007-12-26,1495.12,1498.85,1488.2,1497.66,2010500000 -2090,SPX,2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000 -2091,SPX,2007-12-28,1479.83,1488.01,1471.7,1478.49,2420510000 -2092,SPX,2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000 -2093,SPX,2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000 -2094,SPX,2008-01-03,1447.55,1456.8,1443.73,1447.16,3429500000 -2095,SPX,2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000 -2096,SPX,2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000 -2097,SPX,2008-01-08,1415.71,1430.28,1388.3,1390.19,4705390000 -2098,SPX,2008-01-09,1390.25,1409.19,1378.7,1409.13,5351030000 -2099,SPX,2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000 -2100,SPX,2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000 -2101,SPX,2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000 -2102,SPX,2008-01-15,1411.88,1411.88,1380.6,1380.95,4601640000 -2103,SPX,2008-01-16,1377.41,1391.99,1364.27,1373.2,5440620000 -2104,SPX,2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000 -2105,SPX,2008-01-18,1333.9,1350.28,1312.51,1325.19,6004840000 -2106,SPX,2008-01-22,1312.94,1322.09,1274.29,1310.5,6544690000 -2107,SPX,2008-01-23,1310.41,1339.09,1270.05,1338.6,3241680000 -2108,SPX,2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000 -2109,SPX,2008-01-25,1357.32,1368.56,1327.5,1330.61,4882250000 -2110,SPX,2008-01-28,1330.7,1353.97,1322.26,1353.96,4100930000 -2111,SPX,2008-01-29,1355.94,1364.93,1350.19,1362.3,4232960000 -2112,SPX,2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000 -2113,SPX,2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000 -2114,SPX,2008-02-01,1378.6,1396.02,1375.93,1395.42,4650770000 -2115,SPX,2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000 -2116,SPX,2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000 -2117,SPX,2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000 -2118,SPX,2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000 -2119,SPX,2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000 -2120,SPX,2008-02-11,1331.92,1341.4,1320.32,1339.13,3593140000 -2121,SPX,2008-02-12,1340.55,1362.1,1339.36,1348.86,4044640000 -2122,SPX,2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000 -2123,SPX,2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000 -2124,SPX,2008-02-15,1347.52,1350.0,1338.13,1349.99,3583300000 -2125,SPX,2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000 -2126,SPX,2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000 -2127,SPX,2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000 -2128,SPX,2008-02-22,1344.22,1354.3,1327.04,1353.11,3572660000 -2129,SPX,2008-02-25,1352.75,1374.36,1346.03,1371.8,3866350000 -2130,SPX,2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000 -2131,SPX,2008-02-27,1378.95,1388.34,1372.0,1380.02,3904700000 -2132,SPX,2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000 -2133,SPX,2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000 -2134,SPX,2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000 -2135,SPX,2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000 -2136,SPX,2008-03-05,1327.69,1344.19,1320.22,1333.7,4277710000 -2137,SPX,2008-03-06,1332.2,1332.2,1303.42,1304.34,4323460000 -2138,SPX,2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000 -2139,SPX,2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000 -2140,SPX,2008-03-11,1274.4,1320.65,1274.4,1320.65,5109080000 -2141,SPX,2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000 -2142,SPX,2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000 -2143,SPX,2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000 -2144,SPX,2008-03-17,1283.21,1287.5,1256.98,1276.6,5683010000 -2145,SPX,2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000 -2146,SPX,2008-03-19,1330.97,1341.51,1298.42,1298.42,5358550000 -2147,SPX,2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000 -2148,SPX,2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000 -2149,SPX,2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000 -2150,SPX,2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000 -2151,SPX,2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000 -2152,SPX,2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000 -2153,SPX,2008-03-31,1315.92,1328.52,1312.81,1322.7,4188990000 -2154,SPX,2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000 -2155,SPX,2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000 -2156,SPX,2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000 -2157,SPX,2008-04-04,1369.85,1380.91,1362.83,1370.4,3703100000 -2158,SPX,2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000 -2159,SPX,2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000 -2160,SPX,2008-04-09,1365.5,1368.39,1349.97,1354.49,3556670000 -2161,SPX,2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000 -2162,SPX,2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000 -2163,SPX,2008-04-14,1332.2,1335.64,1326.16,1328.32,3565020000 -2164,SPX,2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000 -2165,SPX,2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000 -2166,SPX,2008-04-17,1363.37,1368.6,1357.25,1365.56,3713880000 -2167,SPX,2008-04-18,1369.0,1395.9,1369.0,1390.33,4222380000 -2168,SPX,2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000 -2169,SPX,2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000 -2170,SPX,2008-04-23,1378.4,1387.87,1372.24,1379.93,4103610000 -2171,SPX,2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000 -2172,SPX,2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000 -2173,SPX,2008-04-28,1397.96,1402.9,1394.4,1396.37,3607000000 -2174,SPX,2008-04-29,1395.61,1397.0,1386.7,1390.94,3815320000 -2175,SPX,2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000 -2176,SPX,2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000 -2177,SPX,2008-05-02,1409.16,1422.72,1406.25,1413.9,3953030000 -2178,SPX,2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000 -2179,SPX,2008-05-06,1405.6,1421.57,1397.1,1418.26,3924100000 -2180,SPX,2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000 -2181,SPX,2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000 -2182,SPX,2008-05-09,1394.9,1394.9,1384.11,1388.28,3518620000 -2183,SPX,2008-05-12,1389.4,1404.06,1386.2,1403.58,3370630000 -2184,SPX,2008-05-13,1404.4,1406.3,1396.26,1403.04,4018590000 -2185,SPX,2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000 -2186,SPX,2008-05-15,1408.36,1424.4,1406.87,1423.57,3836480000 -2187,SPX,2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000 -2188,SPX,2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000 -2189,SPX,2008-05-20,1424.49,1424.49,1409.09,1413.4,3854320000 -2190,SPX,2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000 -2191,SPX,2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000 -2192,SPX,2008-05-23,1392.2,1392.2,1373.72,1375.93,3516380000 -2193,SPX,2008-05-27,1375.97,1387.4,1373.07,1385.35,3588860000 -2194,SPX,2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000 -2195,SPX,2008-05-29,1390.5,1406.32,1388.59,1398.26,3894440000 -2196,SPX,2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000 -2197,SPX,2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000 -2198,SPX,2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000 -2199,SPX,2008-06-04,1376.26,1388.18,1371.74,1377.2,4338640000 -2200,SPX,2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000 -2201,SPX,2008-06-06,1400.06,1400.06,1359.9,1360.68,4771660000 -2202,SPX,2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000 -2203,SPX,2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000 -2204,SPX,2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000 -2205,SPX,2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000 -2206,SPX,2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000 -2207,SPX,2008-06-16,1358.85,1364.7,1352.07,1360.14,3706940000 -2208,SPX,2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000 -2209,SPX,2008-06-18,1349.59,1349.59,1333.4,1337.81,4573570000 -2210,SPX,2008-06-19,1336.89,1347.66,1330.5,1342.83,4811670000 -2211,SPX,2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000 -2212,SPX,2008-06-23,1319.77,1323.78,1315.31,1318.0,4186370000 -2213,SPX,2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000 -2214,SPX,2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000 -2215,SPX,2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000 -2216,SPX,2008-06-27,1283.6,1289.45,1272.0,1278.38,6208260000 -2217,SPX,2008-06-30,1278.06,1290.31,1274.86,1280.0,5032330000 -2218,SPX,2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000 -2219,SPX,2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000 -2220,SPX,2008-07-03,1262.96,1271.48,1252.01,1262.9,3247590000 -2221,SPX,2008-07-07,1262.9,1273.95,1240.68,1252.31,5265420000 -2222,SPX,2008-07-08,1251.84,1274.17,1242.84,1273.7,6034110000 -2223,SPX,2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000 -2224,SPX,2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000 -2225,SPX,2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000 -2226,SPX,2008-07-14,1241.61,1253.5,1225.01,1228.3,5434860000 -2227,SPX,2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000 -2228,SPX,2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630000 -2229,SPX,2008-07-17,1246.31,1262.31,1241.49,1260.32,7365210000 -2230,SPX,2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000 -2231,SPX,2008-07-21,1261.82,1267.74,1255.7,1260.0,4630640000 -2232,SPX,2008-07-22,1257.08,1277.42,1248.83,1277.0,6180230000 -2233,SPX,2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000 -2234,SPX,2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000 -2235,SPX,2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000 -2236,SPX,2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000 -2237,SPX,2008-07-29,1236.38,1263.2,1236.38,1263.2,5414240000 -2238,SPX,2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000 -2239,SPX,2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000 -2240,SPX,2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000 -2241,SPX,2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000 -2242,SPX,2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000 -2243,SPX,2008-08-06,1283.99,1291.67,1276.0,1289.19,4873420000 -2244,SPX,2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000 -2245,SPX,2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000 -2246,SPX,2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000 -2247,SPX,2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000 -2248,SPX,2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000 -2249,SPX,2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000 -2250,SPX,2008-08-15,1293.85,1302.05,1290.74,1298.2,4041820000 -2251,SPX,2008-08-18,1298.14,1300.22,1274.51,1278.6,3829290000 -2252,SPX,2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000 -2253,SPX,2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000 -2254,SPX,2008-08-21,1271.07,1281.4,1265.22,1277.72,4032590000 -2255,SPX,2008-08-22,1277.59,1293.09,1277.59,1292.2,3741070000 -2256,SPX,2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000 -2257,SPX,2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000 -2258,SPX,2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000 -2259,SPX,2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000 -2260,SPX,2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000 -2261,SPX,2008-09-02,1287.83,1303.04,1272.2,1277.58,4783560000 -2262,SPX,2008-09-03,1276.61,1280.6,1265.59,1274.98,5056980000 -2263,SPX,2008-09-04,1271.8,1271.8,1232.83,1236.83,5212500000 -2264,SPX,2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000 -2265,SPX,2008-09-08,1249.5,1274.42,1247.12,1267.79,7351340000 -2266,SPX,2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630000 -2267,SPX,2008-09-10,1227.5,1243.9,1221.6,1232.04,6543440000 -2268,SPX,2008-09-11,1229.04,1249.98,1211.54,1249.05,6869250000 -2269,SPX,2008-09-12,1245.88,1255.09,1233.81,1251.7,6273260000 -2270,SPX,2008-09-15,1250.92,1250.92,1192.7,1192.7,8279510000 -2271,SPX,2008-09-16,1188.31,1214.84,1169.28,1213.6,9459830000 -2272,SPX,2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870000 -2273,SPX,2008-09-18,1157.08,1211.14,1133.5,1206.51,10082690000 -2274,SPX,2008-09-19,1213.11,1265.12,1213.11,1255.08,9387170000 -2275,SPX,2008-09-22,1255.37,1255.37,1205.61,1207.09,5368130000 -2276,SPX,2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000 -2277,SPX,2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000 -2278,SPX,2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000 -2279,SPX,2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000 -2280,SPX,2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000 -2281,SPX,2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000 -2282,SPX,2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000 -2283,SPX,2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000 -2284,SPX,2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000 -2285,SPX,2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000 -2286,SPX,2008-10-07,1057.6,1072.91,996.23,996.23,7069210000 -2287,SPX,2008-10-08,988.91,1021.06,970.97,984.94,8716330000 -2288,SPX,2008-10-09,988.42,1005.25,909.19,909.92,6819000000 -2289,SPX,2008-10-10,902.31,936.36,839.8,899.22,11456230000 -2290,SPX,2008-10-13,912.75,1006.93,912.75,1003.35,7263370000 -2291,SPX,2008-10-14,1009.97,1044.31,972.07,998.01,8161990000 -2292,SPX,2008-10-15,994.6,994.6,903.99,907.84,6542330000 -2293,SPX,2008-10-16,909.53,947.71,865.83,946.43,7984500000 -2294,SPX,2008-10-17,942.29,984.64,918.74,940.55,6581780000 -2295,SPX,2008-10-20,943.51,985.4,943.51,985.4,5175640000 -2296,SPX,2008-10-21,980.4,985.44,952.47,955.05,5121830000 -2297,SPX,2008-10-22,951.67,951.67,875.81,896.78,6147980000 -2298,SPX,2008-10-23,899.08,922.83,858.44,908.11,7189900000 -2299,SPX,2008-10-24,895.22,896.3,852.85,876.77,6550050000 -2300,SPX,2008-10-27,874.28,893.78,846.75,848.92,5558050000 -2301,SPX,2008-10-28,848.92,940.51,845.27,940.51,7096950000 -2302,SPX,2008-10-29,939.51,969.97,922.26,930.09,7077800000 -2303,SPX,2008-10-30,939.38,963.23,928.5,954.09,6175830000 -2304,SPX,2008-10-31,953.11,984.38,944.59,968.75,6394350000 -2305,SPX,2008-11-03,968.67,975.57,958.82,966.3,4492280000 -2306,SPX,2008-11-04,971.31,1007.51,971.31,1005.75,5531290000 -2307,SPX,2008-11-05,1001.84,1001.84,949.86,952.77,5426640000 -2308,SPX,2008-11-06,952.4,952.4,899.73,904.88,6102230000 -2309,SPX,2008-11-07,907.44,931.46,906.9,930.99,4931640000 -2310,SPX,2008-11-10,936.75,951.95,907.47,919.21,4572000000 -2311,SPX,2008-11-11,917.15,917.15,884.9,898.95,4998340000 -2312,SPX,2008-11-12,893.39,893.39,850.48,852.3,5764180000 -2313,SPX,2008-11-13,853.13,913.01,818.69,911.29,7849120000 -2314,SPX,2008-11-14,904.36,916.88,869.88,873.29,5881030000 -2315,SPX,2008-11-17,873.23,882.29,848.98,850.75,4927490000 -2316,SPX,2008-11-18,852.34,865.9,826.84,859.12,6679470000 -2317,SPX,2008-11-19,859.03,864.57,806.18,806.58,6548600000 -2318,SPX,2008-11-20,805.87,820.52,747.78,752.44,9093740000 -2319,SPX,2008-11-21,755.84,801.2,741.02,800.03,9495900000 -2320,SPX,2008-11-24,801.2,865.6,801.2,851.81,7879440000 -2321,SPX,2008-11-25,853.4,868.94,834.99,857.39,6952700000 -2322,SPX,2008-11-26,852.9,887.68,841.37,887.68,5793260000 -2323,SPX,2008-11-28,886.89,896.25,881.21,896.24,2740860000 -2324,SPX,2008-12-01,888.61,888.61,815.69,816.21,6052010000 -2325,SPX,2008-12-02,817.94,850.54,817.94,848.81,6170100000 -2326,SPX,2008-12-03,843.6,873.12,827.6,870.74,6221880000 -2327,SPX,2008-12-04,869.75,875.6,833.6,845.22,5860390000 -2328,SPX,2008-12-05,844.43,879.42,818.41,876.07,6165370000 -2329,SPX,2008-12-08,882.71,918.57,882.71,909.7,6553600000 -2330,SPX,2008-12-09,906.48,916.26,885.38,888.67,5693110000 -2331,SPX,2008-12-10,892.17,908.27,885.45,899.24,5942130000 -2332,SPX,2008-12-11,898.35,904.63,868.73,873.59,5513840000 -2333,SPX,2008-12-12,871.79,883.24,851.35,879.73,5959590000 -2334,SPX,2008-12-15,881.07,884.63,857.72,868.57,4982390000 -2335,SPX,2008-12-16,871.53,914.66,871.53,913.18,6009780000 -2336,SPX,2008-12-17,908.16,918.85,895.94,904.42,5907380000 -2337,SPX,2008-12-18,905.98,911.02,877.44,885.28,5675000000 -2338,SPX,2008-12-19,886.96,905.47,883.02,887.88,6705310000 -2339,SPX,2008-12-22,887.2,887.37,857.09,871.63,4869850000 -2340,SPX,2008-12-23,874.31,880.44,860.1,863.16,4051970000 -2341,SPX,2008-12-24,863.87,869.79,861.44,868.15,1546550000 -2342,SPX,2008-12-26,869.51,873.74,866.52,872.8,1880050000 -2343,SPX,2008-12-29,872.37,873.7,857.07,869.42,3323430000 -2344,SPX,2008-12-30,870.58,891.12,870.58,890.64,3627800000 -2345,SPX,2008-12-31,890.59,910.32,889.67,903.25,4172940000 -2346,SPX,2009-01-02,902.99,934.73,899.35,931.8,4048270000 -2347,SPX,2009-01-05,929.17,936.63,919.53,927.45,5413910000 -2348,SPX,2009-01-06,931.17,943.85,927.28,934.7,5392620000 -2349,SPX,2009-01-07,927.45,927.45,902.37,906.65,4704940000 -2350,SPX,2009-01-08,905.73,910.0,896.81,909.73,4991550000 -2351,SPX,2009-01-09,909.91,911.93,888.31,890.35,4716500000 -2352,SPX,2009-01-12,890.4,890.4,864.32,870.26,4725050000 -2353,SPX,2009-01-13,869.79,877.02,862.02,871.79,5567460000 -2354,SPX,2009-01-14,867.28,867.28,836.93,842.62,5407880000 -2355,SPX,2009-01-15,841.99,851.59,817.04,843.74,7807350000 -2356,SPX,2009-01-16,844.45,858.13,830.66,850.12,6786040000 -2357,SPX,2009-01-20,849.64,849.64,804.47,805.22,6375230000 -2358,SPX,2009-01-21,806.77,841.72,804.3,840.24,6467830000 -2359,SPX,2009-01-22,839.74,839.74,811.29,827.5,5843830000 -2360,SPX,2009-01-23,822.16,838.61,806.07,831.95,5832160000 -2361,SPX,2009-01-26,832.5,852.53,827.69,836.57,6039940000 -2362,SPX,2009-01-27,837.3,850.45,835.4,845.71,5353260000 -2363,SPX,2009-01-28,845.73,877.86,845.73,874.09,6199180000 -2364,SPX,2009-01-29,868.89,868.89,844.15,845.14,5067060000 -2365,SPX,2009-01-30,845.69,851.66,821.67,825.88,5350580000 -2366,SPX,2009-02-02,823.09,830.78,812.87,825.44,5673270000 -2367,SPX,2009-02-03,825.69,842.6,821.98,838.51,5886310000 -2368,SPX,2009-02-04,837.77,851.85,829.18,832.23,6420450000 -2369,SPX,2009-02-05,831.75,850.55,819.91,845.85,6624030000 -2370,SPX,2009-02-06,846.09,870.75,845.42,868.6,6484100000 -2371,SPX,2009-02-09,868.24,875.01,861.65,869.89,5574370000 -2372,SPX,2009-02-10,866.87,868.05,822.99,827.16,6770170000 -2373,SPX,2009-02-11,827.41,838.22,822.3,833.74,5926460000 -2374,SPX,2009-02-12,829.91,835.48,808.06,835.19,6476460000 -2375,SPX,2009-02-13,833.95,839.43,825.21,826.84,5296650000 -2376,SPX,2009-02-17,818.61,818.61,789.17,789.17,5907820000 -2377,SPX,2009-02-18,791.06,796.17,780.43,788.42,5740710000 -2378,SPX,2009-02-19,787.91,797.58,777.03,778.94,5746940000 -2379,SPX,2009-02-20,775.87,778.69,754.25,770.05,8210590000 -2380,SPX,2009-02-23,773.25,777.85,742.37,743.33,6509300000 -2381,SPX,2009-02-24,744.69,775.49,744.69,773.14,7234490000 -2382,SPX,2009-02-25,770.64,780.12,752.89,764.9,7483640000 -2383,SPX,2009-02-26,765.76,779.42,751.75,752.83,7599970000 -2384,SPX,2009-02-27,749.93,751.27,734.52,735.09,8926480000 -2385,SPX,2009-03-02,729.57,729.57,699.7,700.82,7868290000 -2386,SPX,2009-03-03,704.44,711.67,692.3,696.33,7583230000 -2387,SPX,2009-03-04,698.6,724.12,698.6,712.87,7673620000 -2388,SPX,2009-03-05,708.27,708.27,677.93,682.55,7507250000 -2389,SPX,2009-03-06,684.04,699.09,666.79,683.38,7331830000 -2390,SPX,2009-03-09,680.76,695.27,672.88,676.53,7277320000 -2391,SPX,2009-03-10,679.28,719.6,679.28,719.6,8618330000 -2392,SPX,2009-03-11,719.59,731.92,713.85,721.36,7287810000 -2393,SPX,2009-03-12,720.89,752.63,714.76,750.74,7326630000 -2394,SPX,2009-03-13,751.97,758.29,742.46,756.55,6787090000 -2395,SPX,2009-03-16,758.84,774.53,753.37,753.89,7883540000 -2396,SPX,2009-03-17,753.88,778.12,749.93,778.12,6156800000 -2397,SPX,2009-03-18,776.01,803.04,765.64,794.35,9098450000 -2398,SPX,2009-03-19,797.92,803.24,781.82,784.04,9033870000 -2399,SPX,2009-03-20,784.58,788.91,766.2,768.54,7643720000 -2400,SPX,2009-03-23,772.31,823.37,772.31,822.92,7715770000 -2401,SPX,2009-03-24,820.6,823.65,805.48,806.12,6767980000 -2402,SPX,2009-03-25,806.81,826.78,791.37,813.88,7687180000 -2403,SPX,2009-03-26,814.06,832.98,814.06,832.86,6992960000 -2404,SPX,2009-03-27,828.68,828.68,813.43,815.94,5600210000 -2405,SPX,2009-03-30,809.07,809.07,779.81,787.53,5912660000 -2406,SPX,2009-03-31,790.88,810.48,790.88,797.87,6089100000 -2407,SPX,2009-04-01,793.59,813.62,783.32,811.08,6034140000 -2408,SPX,2009-04-02,814.53,845.61,814.53,834.38,7542810000 -2409,SPX,2009-04-03,835.13,842.5,826.7,842.5,5855640000 -2410,SPX,2009-04-06,839.75,839.75,822.79,835.48,6210000000 -2411,SPX,2009-04-07,834.12,834.12,814.53,815.55,5155580000 -2412,SPX,2009-04-08,816.76,828.42,814.84,825.16,5938460000 -2413,SPX,2009-04-09,829.29,856.91,829.29,856.56,7600710000 -2414,SPX,2009-04-13,855.33,864.31,845.35,858.73,6434890000 -2415,SPX,2009-04-14,856.88,856.88,840.25,841.5,7569840000 -2416,SPX,2009-04-15,839.44,852.93,835.58,852.06,6241100000 -2417,SPX,2009-04-16,854.54,870.35,847.04,865.3,6598670000 -2418,SPX,2009-04-17,865.18,875.63,860.87,869.6,7352010000 -2419,SPX,2009-04-20,868.27,868.27,832.39,832.39,6973960000 -2420,SPX,2009-04-21,831.25,850.09,826.83,850.08,7436490000 -2421,SPX,2009-04-22,847.26,861.78,840.57,843.55,7327860000 -2422,SPX,2009-04-23,844.62,852.87,835.45,851.92,6563100000 -2423,SPX,2009-04-24,853.91,871.8,853.91,866.23,7114440000 -2424,SPX,2009-04-27,862.82,868.83,854.65,857.51,5613460000 -2425,SPX,2009-04-28,854.48,864.48,847.12,855.16,6328000000 -2426,SPX,2009-04-29,856.85,882.06,856.85,873.64,6101620000 -2427,SPX,2009-04-30,876.59,888.7,868.51,872.81,6862540000 -2428,SPX,2009-05-01,872.74,880.48,866.1,877.52,5312170000 -2429,SPX,2009-05-04,879.21,907.85,879.21,907.24,7038840000 -2430,SPX,2009-05-05,906.1,907.7,897.34,903.8,6882860000 -2431,SPX,2009-05-06,903.95,920.28,903.95,919.53,8555040000 -2432,SPX,2009-05-07,919.58,929.58,901.36,907.39,9120100000 -2433,SPX,2009-05-08,909.03,930.17,909.03,929.23,8163280000 -2434,SPX,2009-05-11,922.99,922.99,908.68,909.24,6150600000 -2435,SPX,2009-05-12,910.52,915.57,896.46,908.35,6871750000 -2436,SPX,2009-05-13,905.4,905.4,882.8,883.92,7091820000 -2437,SPX,2009-05-14,884.24,898.36,882.52,893.07,6134870000 -2438,SPX,2009-05-15,892.76,896.97,878.94,882.88,5439720000 -2439,SPX,2009-05-18,886.07,910.0,886.07,909.71,5702150000 -2440,SPX,2009-05-19,909.67,916.39,905.22,908.13,6616270000 -2441,SPX,2009-05-20,908.62,924.6,901.37,903.47,8205060000 -2442,SPX,2009-05-21,900.42,900.42,879.61,888.33,6019840000 -2443,SPX,2009-05-22,888.68,896.65,883.75,887.0,5155320000 -2444,SPX,2009-05-26,887.0,911.76,881.46,910.33,5667050000 -2445,SPX,2009-05-27,909.95,913.84,891.87,893.06,5698800000 -2446,SPX,2009-05-28,892.96,909.45,887.6,906.83,5738980000 -2447,SPX,2009-05-29,907.02,920.02,903.56,919.14,6050420000 -2448,SPX,2009-06-01,923.26,947.77,923.26,942.87,6370440000 -2449,SPX,2009-06-02,942.87,949.38,938.46,944.74,5987340000 -2450,SPX,2009-06-03,942.51,942.51,923.85,931.76,5323770000 -2451,SPX,2009-06-04,932.49,942.47,929.32,942.46,5352890000 -2452,SPX,2009-06-05,945.67,951.69,934.13,940.09,5277910000 -2453,SPX,2009-06-08,938.12,946.33,926.44,939.14,4483430000 -2454,SPX,2009-06-09,940.35,946.92,936.15,942.43,4439950000 -2455,SPX,2009-06-10,942.73,949.77,927.97,939.15,5379420000 -2456,SPX,2009-06-11,939.04,956.23,939.04,944.89,5500840000 -2457,SPX,2009-06-12,943.44,946.3,935.66,946.21,4528120000 -2458,SPX,2009-06-15,942.45,942.45,919.65,923.72,4697880000 -2459,SPX,2009-06-16,925.6,928.0,911.6,911.97,4951200000 -2460,SPX,2009-06-17,911.89,918.44,903.78,910.71,5523650000 -2461,SPX,2009-06-18,910.86,921.93,907.94,918.37,4684010000 -2462,SPX,2009-06-19,919.96,927.09,915.8,921.23,5713390000 -2463,SPX,2009-06-22,918.13,918.13,893.04,893.04,4903940000 -2464,SPX,2009-06-23,893.46,898.69,888.86,895.1,5071020000 -2465,SPX,2009-06-24,896.31,910.85,896.31,900.94,4636720000 -2466,SPX,2009-06-25,899.45,921.42,896.27,920.26,4911240000 -2467,SPX,2009-06-26,918.84,922.0,913.03,918.9,6076660000 -2468,SPX,2009-06-29,919.86,927.99,916.18,927.23,4211760000 -2469,SPX,2009-06-30,927.15,930.01,912.86,919.32,4627570000 -2470,SPX,2009-07-01,920.82,931.92,920.82,923.33,3919400000 -2471,SPX,2009-07-02,921.24,921.24,896.42,896.42,3931000000 -2472,SPX,2009-07-06,894.27,898.72,886.36,898.72,4712580000 -2473,SPX,2009-07-07,898.6,898.6,879.93,881.03,4673300000 -2474,SPX,2009-07-08,881.9,886.8,869.32,879.56,5721780000 -2475,SPX,2009-07-09,881.28,887.86,878.45,882.68,4347170000 -2476,SPX,2009-07-10,880.03,883.57,872.81,879.13,3912080000 -2477,SPX,2009-07-13,879.57,901.05,875.32,901.05,4499440000 -2478,SPX,2009-07-14,900.77,905.84,896.5,905.84,4149030000 -2479,SPX,2009-07-15,910.15,933.95,910.15,932.68,5238830000 -2480,SPX,2009-07-16,930.17,943.96,927.45,940.74,4898640000 -2481,SPX,2009-07-17,940.56,941.89,934.65,940.38,5141380000 -2482,SPX,2009-07-20,942.07,951.62,940.99,951.13,4853150000 -2483,SPX,2009-07-21,951.97,956.53,943.22,954.58,5309300000 -2484,SPX,2009-07-22,953.4,959.83,947.75,954.07,4634100000 -2485,SPX,2009-07-23,954.07,979.42,953.27,976.29,5761650000 -2486,SPX,2009-07-24,972.16,979.79,965.95,979.26,4458300000 -2487,SPX,2009-07-27,978.63,982.49,972.29,982.18,4631290000 -2488,SPX,2009-07-28,981.48,982.35,969.35,979.62,5490350000 -2489,SPX,2009-07-29,977.66,977.76,968.65,975.15,5178770000 -2490,SPX,2009-07-30,976.01,996.68,976.01,986.75,6035180000 -2491,SPX,2009-07-31,986.8,993.18,982.85,987.48,5139070000 -2492,SPX,2009-08-03,990.22,1003.61,990.22,1002.63,5603440000 -2493,SPX,2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000 -2494,SPX,2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000 -2495,SPX,2009-08-06,1004.06,1008.0,992.49,997.08,6753380000 -2496,SPX,2009-08-07,999.83,1018.0,999.83,1010.48,6827090000 -2497,SPX,2009-08-10,1008.89,1010.12,1000.99,1007.1,5406080000 -2498,SPX,2009-08-11,1005.77,1005.77,992.4,994.35,5773160000 -2499,SPX,2009-08-12,994.0,1012.78,993.36,1005.81,5498170000 -2500,SPX,2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000 -2501,SPX,2009-08-14,1012.23,1012.6,994.6,1004.09,4940750000 -2502,SPX,2009-08-17,998.18,998.18,978.51,979.73,4088570000 -2503,SPX,2009-08-18,980.62,991.2,980.62,989.67,4198970000 -2504,SPX,2009-08-19,986.88,999.61,980.62,996.46,4257000000 -2505,SPX,2009-08-20,996.41,1008.92,996.39,1007.37,4893160000 -2506,SPX,2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000 -2507,SPX,2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000 -2508,SPX,2009-08-25,1026.63,1037.75,1026.21,1028.0,5768740000 -2509,SPX,2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000 -2510,SPX,2009-08-27,1027.81,1033.33,1016.2,1030.98,5785880000 -2511,SPX,2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000 -2512,SPX,2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000 -2513,SPX,2009-09-01,1019.52,1028.45,996.28,998.04,6862360000 -2514,SPX,2009-09-02,996.07,1000.34,991.97,994.75,5842730000 -2515,SPX,2009-09-03,996.12,1003.43,992.25,1003.24,4624280000 -2516,SPX,2009-09-04,1003.84,1016.48,1001.65,1016.4,4097370000 -2517,SPX,2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000 -2518,SPX,2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000 -2519,SPX,2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000 -2520,SPX,2009-09-11,1043.92,1048.18,1038.4,1042.73,4922600000 -2521,SPX,2009-09-14,1040.15,1049.74,1035.0,1049.34,4979610000 -2522,SPX,2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000 -2523,SPX,2009-09-16,1053.99,1068.76,1052.87,1068.76,6793530000 -2524,SPX,2009-09-17,1067.87,1074.77,1061.2,1065.49,6668110000 -2525,SPX,2009-09-18,1066.6,1071.52,1064.27,1068.3,5607970000 -2526,SPX,2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000 -2527,SPX,2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000 -2528,SPX,2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000 -2529,SPX,2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000 -2530,SPX,2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000 -2531,SPX,2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000 -2532,SPX,2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000 -2533,SPX,2009-09-30,1061.02,1063.4,1046.47,1057.08,5998860000 -2534,SPX,2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000 -2535,SPX,2009-10-02,1029.71,1030.6,1019.95,1025.21,5583240000 -2536,SPX,2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000 -2537,SPX,2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000 -2538,SPX,2009-10-07,1053.65,1058.02,1050.1,1057.58,4238220000 -2539,SPX,2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000 -2540,SPX,2009-10-09,1065.28,1071.51,1063.0,1071.49,3763780000 -2541,SPX,2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000 -2542,SPX,2009-10-13,1074.96,1075.3,1066.71,1073.19,4320480000 -2543,SPX,2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000 -2544,SPX,2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000 -2545,SPX,2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000 -2546,SPX,2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000 -2547,SPX,2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000 -2548,SPX,2009-10-21,1090.36,1101.36,1080.77,1081.4,5616290000 -2549,SPX,2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000 -2550,SPX,2009-10-23,1095.62,1095.83,1075.49,1079.6,4767460000 -2551,SPX,2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000 -2552,SPX,2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000 -2553,SPX,2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000 -2554,SPX,2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000 -2555,SPX,2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000 -2556,SPX,2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000 -2557,SPX,2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000 -2558,SPX,2009-11-04,1047.14,1061.0,1045.15,1046.5,5635510000 -2559,SPX,2009-11-05,1047.3,1066.65,1047.3,1066.63,4848350000 -2560,SPX,2009-11-06,1064.95,1071.48,1059.32,1069.3,4277130000 -2561,SPX,2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000 -2562,SPX,2009-11-10,1091.86,1096.42,1087.4,1093.01,4394770000 -2563,SPX,2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000 -2564,SPX,2009-11-12,1098.31,1101.97,1084.9,1087.24,4160250000 -2565,SPX,2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000 -2566,SPX,2009-11-16,1094.13,1113.69,1094.13,1109.3,4565850000 -2567,SPX,2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000 -2568,SPX,2009-11-18,1109.44,1111.1,1102.7,1109.8,4293340000 -2569,SPX,2009-11-19,1106.44,1106.44,1088.4,1094.9,4178030000 -2570,SPX,2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000 -2571,SPX,2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000 -2572,SPX,2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000 -2573,SPX,2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000 -2574,SPX,2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000 -2575,SPX,2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000 -2576,SPX,2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000 -2577,SPX,2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000 -2578,SPX,2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000 -2579,SPX,2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000 -2580,SPX,2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000 -2581,SPX,2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000 -2582,SPX,2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000 -2583,SPX,2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000 -2584,SPX,2009-12-11,1103.96,1108.5,1101.34,1106.41,3791090000 -2585,SPX,2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000 -2586,SPX,2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000 -2587,SPX,2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000 -2588,SPX,2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070000 -2589,SPX,2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000 -2590,SPX,2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000 -2591,SPX,2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000 -2592,SPX,2009-12-23,1118.84,1121.58,1116.0,1120.59,3166870000 -2593,SPX,2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000 -2594,SPX,2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000 -2595,SPX,2009-12-29,1128.55,1130.38,1126.08,1126.2,2491020000 -2596,SPX,2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000 -2597,SPX,2009-12-31,1126.6,1127.64,1114.81,1115.1,2076990000 -2598,SPX,2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000 -2599,SPX,2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000 -2600,SPX,2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000 -2601,SPX,2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000 -2602,SPX,2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000 -2603,SPX,2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000 -2604,SPX,2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000 -2605,SPX,2010-01-13,1137.31,1148.4,1133.18,1145.68,4170360000 -2606,SPX,2010-01-14,1145.68,1150.41,1143.8,1148.46,3915200000 -2607,SPX,2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000 -2608,SPX,2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000 -2609,SPX,2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000 -2610,SPX,2010-01-21,1138.68,1141.58,1114.84,1116.48,6874290000 -2611,SPX,2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000 -2612,SPX,2010-01-25,1092.4,1102.97,1092.4,1096.78,4481390000 -2613,SPX,2010-01-26,1095.8,1103.69,1089.86,1092.17,4731910000 -2614,SPX,2010-01-27,1091.94,1099.51,1083.11,1097.5,5319120000 -2615,SPX,2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000 -2616,SPX,2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000 -2617,SPX,2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000 -2618,SPX,2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000 -2619,SPX,2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000 -2620,SPX,2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000 -2621,SPX,2010-02-05,1064.12,1067.13,1044.5,1066.19,6438900000 -2622,SPX,2010-02-08,1065.51,1071.2,1056.51,1056.74,4089820000 -2623,SPX,2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000 -2624,SPX,2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000 -2625,SPX,2010-02-11,1067.1,1080.04,1060.59,1078.47,4400870000 -2626,SPX,2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000 -2627,SPX,2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000 -2628,SPX,2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000 -2629,SPX,2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000 -2630,SPX,2010-02-19,1105.49,1112.42,1100.8,1109.17,3944280000 -2631,SPX,2010-02-22,1110.0,1112.29,1105.38,1108.01,3814440000 -2632,SPX,2010-02-23,1107.49,1108.58,1092.18,1094.6,4521050000 -2633,SPX,2010-02-24,1095.89,1106.42,1095.5,1105.24,4168360000 -2634,SPX,2010-02-25,1101.24,1103.5,1086.02,1102.94,4521130000 -2635,SPX,2010-02-26,1103.1,1107.24,1097.56,1104.49,3945190000 -2636,SPX,2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000 -2637,SPX,2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000 -2638,SPX,2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000 -2639,SPX,2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000 -2640,SPX,2010-03-05,1125.12,1139.38,1125.12,1138.7,4133000000 -2641,SPX,2010-03-08,1138.4,1141.05,1136.77,1138.5,3774680000 -2642,SPX,2010-03-09,1137.56,1145.37,1134.9,1140.45,5185570000 -2643,SPX,2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000 -2644,SPX,2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000 -2645,SPX,2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000 -2646,SPX,2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000 -2647,SPX,2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000 -2648,SPX,2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000 -2649,SPX,2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000 -2650,SPX,2010-03-19,1166.68,1169.2,1155.33,1159.9,5212410000 -2651,SPX,2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000 -2652,SPX,2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000 -2653,SPX,2010-03-24,1172.7,1173.04,1166.01,1167.72,4705750000 -2654,SPX,2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000 -2655,SPX,2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000 -2656,SPX,2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000 -2657,SPX,2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000 -2658,SPX,2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000 -2659,SPX,2010-04-01,1171.23,1181.43,1170.69,1178.1,4006870000 -2660,SPX,2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000 -2661,SPX,2010-04-06,1186.01,1191.8,1182.77,1189.44,4086180000 -2662,SPX,2010-04-07,1188.23,1189.6,1177.25,1182.45,5101430000 -2663,SPX,2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000 -2664,SPX,2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000 -2665,SPX,2010-04-12,1194.94,1199.2,1194.71,1196.48,4607090000 -2666,SPX,2010-04-13,1195.94,1199.04,1188.82,1197.3,5403580000 -2667,SPX,2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000 -2668,SPX,2010-04-15,1210.77,1213.92,1208.5,1211.67,5995330000 -2669,SPX,2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470000 -2670,SPX,2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000 -2671,SPX,2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000 -2672,SPX,2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000 -2673,SPX,2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000 -2674,SPX,2010-04-23,1207.87,1217.28,1205.1,1217.28,5326060000 -2675,SPX,2010-04-26,1217.07,1219.8,1211.07,1212.05,5647760000 -2676,SPX,2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000 -2677,SPX,2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000 -2678,SPX,2010-04-29,1193.3,1209.36,1193.3,1206.78,6059410000 -2679,SPX,2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000 -2680,SPX,2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000 -2681,SPX,2010-05-04,1197.5,1197.5,1168.12,1173.6,6594720000 -2682,SPX,2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000 -2683,SPX,2010-05-06,1164.38,1167.58,1065.79,1128.15,10617810000 -2684,SPX,2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910000 -2685,SPX,2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000 -2686,SPX,2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000 -2687,SPX,2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000 -2688,SPX,2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000 -2689,SPX,2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000 -2690,SPX,2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000 -2691,SPX,2010-05-18,1138.78,1148.66,1117.2,1120.8,6170840000 -2692,SPX,2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000 -2693,SPX,2010-05-20,1107.34,1107.34,1071.58,1071.59,8328570000 -2694,SPX,2010-05-21,1067.26,1090.16,1055.9,1087.69,5452130000 -2695,SPX,2010-05-24,1084.78,1089.95,1072.7,1073.65,5224040000 -2696,SPX,2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000 -2697,SPX,2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000 -2698,SPX,2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000 -2699,SPX,2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000 -2700,SPX,2010-06-01,1087.3,1094.77,1069.89,1070.71,5271480000 -2701,SPX,2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000 -2702,SPX,2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000 -2703,SPX,2010-06-04,1098.43,1098.43,1060.5,1064.88,6180580000 -2704,SPX,2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000 -2705,SPX,2010-06-08,1050.81,1063.15,1042.17,1062.0,6192750000 -2706,SPX,2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000 -2707,SPX,2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000 -2708,SPX,2010-06-11,1082.65,1092.25,1077.12,1091.6,4059280000 -2709,SPX,2010-06-14,1095.0,1105.91,1089.03,1089.63,4425830000 -2710,SPX,2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000 -2711,SPX,2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000 -2712,SPX,2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000 -2713,SPX,2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000 -2714,SPX,2010-06-21,1122.79,1131.23,1108.24,1113.2,4514360000 -2715,SPX,2010-06-22,1113.9,1118.5,1094.18,1095.31,4514380000 -2716,SPX,2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000 -2717,SPX,2010-06-24,1090.93,1090.93,1071.6,1073.69,4814830000 -2718,SPX,2010-06-25,1075.1,1083.56,1067.89,1076.76,5128840000 -2719,SPX,2010-06-28,1077.5,1082.6,1071.45,1074.57,3896410000 -2720,SPX,2010-06-29,1071.1,1071.1,1035.18,1041.24,6136700000 -2721,SPX,2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000 -2722,SPX,2010-07-01,1031.1,1033.58,1010.91,1027.37,6435770000 -2723,SPX,2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000 -2724,SPX,2010-07-06,1028.09,1042.5,1018.35,1028.06,4691240000 -2725,SPX,2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000 -2726,SPX,2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000 -2727,SPX,2010-07-09,1070.5,1078.16,1068.1,1077.96,3506570000 -2728,SPX,2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000 -2729,SPX,2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000 -2730,SPX,2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000 -2731,SPX,2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000 -2732,SPX,2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000 -2733,SPX,2010-07-19,1066.85,1074.7,1061.11,1071.25,4089500000 -2734,SPX,2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000 -2735,SPX,2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000 -2736,SPX,2010-07-22,1072.14,1097.5,1072.14,1093.67,4826900000 -2737,SPX,2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000 -2738,SPX,2010-07-26,1102.89,1115.01,1101.3,1115.01,4009650000 -2739,SPX,2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000 -2740,SPX,2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000 -2741,SPX,2010-07-29,1108.07,1115.9,1092.82,1101.53,4612420000 -2742,SPX,2010-07-30,1098.44,1106.44,1088.01,1101.6,4006450000 -2743,SPX,2010-08-02,1107.53,1127.3,1107.53,1125.86,4144180000 -2744,SPX,2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000 -2745,SPX,2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000 -2746,SPX,2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000 -2747,SPX,2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000 -2748,SPX,2010-08-09,1122.8,1129.24,1120.91,1127.79,3979360000 -2749,SPX,2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000 -2750,SPX,2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000 -2751,SPX,2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000 -2752,SPX,2010-08-13,1082.22,1086.25,1079.0,1079.25,3328890000 -2753,SPX,2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000 -2754,SPX,2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000 -2755,SPX,2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000 -2756,SPX,2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000 -2757,SPX,2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000 -2758,SPX,2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000 -2759,SPX,2010-08-24,1063.2,1063.2,1046.68,1051.87,4436330000 -2760,SPX,2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000 -2761,SPX,2010-08-26,1056.28,1061.45,1045.4,1047.22,3646710000 -2762,SPX,2010-08-27,1049.27,1065.21,1039.7,1064.59,4102460000 -2763,SPX,2010-08-30,1062.9,1064.4,1048.79,1048.92,2917990000 -2764,SPX,2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000 -2765,SPX,2010-09-01,1049.72,1081.3,1049.72,1080.29,4396880000 -2766,SPX,2010-09-02,1080.66,1090.1,1080.39,1090.1,3704210000 -2767,SPX,2010-09-03,1093.61,1105.1,1093.61,1104.51,3534500000 -2768,SPX,2010-09-07,1102.6,1102.6,1091.15,1091.84,3107380000 -2769,SPX,2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000 -2770,SPX,2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000 -2771,SPX,2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000 -2772,SPX,2010-09-13,1113.38,1123.87,1113.38,1121.9,4521050000 -2773,SPX,2010-09-14,1121.16,1127.36,1115.58,1121.1,4521050000 -2774,SPX,2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000 -2775,SPX,2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000 -2776,SPX,2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000 -2777,SPX,2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000 -2778,SPX,2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000 -2779,SPX,2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000 -2780,SPX,2010-09-23,1131.1,1136.77,1122.79,1124.83,3847850000 -2781,SPX,2010-09-24,1131.69,1148.9,1131.69,1148.67,4123950000 -2782,SPX,2010-09-27,1148.64,1149.92,1142.0,1142.16,3587860000 -2783,SPX,2010-09-28,1142.31,1150.0,1132.09,1147.7,4025840000 -2784,SPX,2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000 -2785,SPX,2010-09-30,1145.97,1157.16,1136.08,1141.2,4284160000 -2786,SPX,2010-10-01,1143.49,1150.3,1139.42,1146.24,4298910000 -2787,SPX,2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000 -2788,SPX,2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000 -2789,SPX,2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000 -2790,SPX,2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000 -2791,SPX,2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000 -2792,SPX,2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000 -2793,SPX,2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000 -2794,SPX,2010-10-13,1171.32,1184.38,1171.32,1178.1,4969410000 -2795,SPX,2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000 -2796,SPX,2010-10-15,1177.47,1181.2,1167.12,1176.19,5724910000 -2797,SPX,2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000 -2798,SPX,2010-10-19,1178.64,1178.64,1159.71,1165.9,5600120000 -2799,SPX,2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000 -2800,SPX,2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000 -2801,SPX,2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000 -2802,SPX,2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000 -2803,SPX,2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000 -2804,SPX,2010-10-27,1183.84,1183.84,1171.7,1182.45,4335670000 -2805,SPX,2010-10-28,1184.47,1189.53,1177.1,1183.78,4283460000 -2806,SPX,2010-10-29,1183.87,1185.46,1179.7,1183.26,3537880000 -2807,SPX,2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000 -2808,SPX,2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000 -2809,SPX,2010-11-03,1193.79,1198.3,1183.56,1197.96,4665480000 -2810,SPX,2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000 -2811,SPX,2010-11-05,1221.2,1227.08,1220.29,1225.85,5637460000 -2812,SPX,2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000 -2813,SPX,2010-11-09,1223.59,1226.84,1208.94,1213.4,4848040000 -2814,SPX,2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000 -2815,SPX,2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000 -2816,SPX,2010-11-12,1209.07,1210.5,1194.08,1199.21,4213620000 -2817,SPX,2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000 -2818,SPX,2010-11-16,1194.79,1194.79,1173.0,1178.34,5116380000 -2819,SPX,2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000 -2820,SPX,2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000 -2821,SPX,2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000 -2822,SPX,2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000 -2823,SPX,2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000 -2824,SPX,2010-11-24,1183.7,1198.62,1183.7,1198.35,3384250000 -2825,SPX,2010-11-26,1194.16,1194.16,1186.93,1189.4,1613820000 -2826,SPX,2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000 -2827,SPX,2010-11-30,1182.96,1187.4,1174.14,1180.55,4284700000 -2828,SPX,2010-12-01,1186.6,1207.61,1186.6,1206.07,4548110000 -2829,SPX,2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000 -2830,SPX,2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000 -2831,SPX,2010-12-06,1223.87,1225.8,1220.67,1223.12,3527370000 -2832,SPX,2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630000 -2833,SPX,2010-12-08,1225.02,1228.93,1219.5,1228.28,4607590000 -2834,SPX,2010-12-09,1230.14,1234.71,1226.85,1233.0,4522510000 -2835,SPX,2010-12-10,1233.85,1240.4,1232.58,1240.4,4547310000 -2836,SPX,2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000 -2837,SPX,2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000 -2838,SPX,2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000 -2839,SPX,2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000 -2840,SPX,2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000 -2841,SPX,2010-12-20,1245.76,1250.2,1241.51,1247.08,3548140000 -2842,SPX,2010-12-21,1249.43,1255.82,1249.43,1254.6,3479670000 -2843,SPX,2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000 -2844,SPX,2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000 -2845,SPX,2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000 -2846,SPX,2010-12-28,1259.1,1259.9,1256.22,1258.51,2478450000 -2847,SPX,2010-12-29,1258.78,1262.6,1258.78,1259.78,2214380000 -2848,SPX,2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000 -2849,SPX,2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000 -2850,SPX,2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000 -2851,SPX,2011-01-04,1272.95,1274.12,1262.66,1270.2,4796420000 -2852,SPX,2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000 -2853,SPX,2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000 -2854,SPX,2011-01-07,1274.41,1276.83,1261.7,1271.5,4963110000 -2855,SPX,2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000 -2856,SPX,2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000 -2857,SPX,2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000 -2858,SPX,2011-01-13,1285.78,1286.7,1280.47,1283.76,4310840000 -2859,SPX,2011-01-14,1282.9,1293.24,1281.24,1293.24,4661590000 -2860,SPX,2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000 -2861,SPX,2011-01-19,1294.52,1294.6,1278.92,1281.92,4743710000 -2862,SPX,2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000 -2863,SPX,2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000 -2864,SPX,2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000 -2865,SPX,2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000 -2866,SPX,2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000 -2867,SPX,2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000 -2868,SPX,2011-01-28,1299.63,1302.67,1275.1,1276.34,5618630000 -2869,SPX,2011-01-31,1276.5,1287.17,1276.5,1286.12,4167160000 -2870,SPX,2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000 -2871,SPX,2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000 -2872,SPX,2011-02-03,1302.77,1308.6,1294.83,1307.1,4370990000 -2873,SPX,2011-02-04,1307.01,1311.0,1301.67,1310.87,3925950000 -2874,SPX,2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000 -2875,SPX,2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000 -2876,SPX,2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000 -2877,SPX,2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000 -2878,SPX,2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000 -2879,SPX,2011-02-14,1328.73,1332.96,1326.9,1332.32,3567040000 -2880,SPX,2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000 -2881,SPX,2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000 -2882,SPX,2011-02-17,1334.37,1341.5,1331.0,1340.43,1966450000 -2883,SPX,2011-02-18,1340.38,1344.07,1338.12,1343.01,1162310000 -2884,SPX,2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000 -2885,SPX,2011-02-23,1315.44,1317.91,1299.55,1307.4,1330340000 -2886,SPX,2011-02-24,1307.09,1310.91,1294.26,1306.1,1222900000 -2887,SPX,2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000 -2888,SPX,2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000 -2889,SPX,2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000 -2890,SPX,2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000 -2891,SPX,2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000 -2892,SPX,2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000 -2893,SPX,2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000 -2894,SPX,2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000 -2895,SPX,2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000 -2896,SPX,2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000 -2897,SPX,2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000 -2898,SPX,2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000 -2899,SPX,2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000 -2900,SPX,2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000 -2901,SPX,2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000 -2902,SPX,2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000 -2903,SPX,2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000 -2904,SPX,2011-03-22,1298.29,1299.35,1292.7,1293.77,3576550000 -2905,SPX,2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000 -2906,SPX,2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000 -2907,SPX,2011-03-25,1311.8,1319.18,1310.15,1313.8,4223740000 -2908,SPX,2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000 -2909,SPX,2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000 -2910,SPX,2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000 -2911,SPX,2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000 -2912,SPX,2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000 -2913,SPX,2011-04-04,1333.56,1336.74,1329.1,1332.87,4223740000 -2914,SPX,2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000 -2915,SPX,2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000 -2916,SPX,2011-04-07,1334.82,1338.8,1326.56,1333.51,4005600000 -2917,SPX,2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000 -2918,SPX,2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000 -2919,SPX,2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000 -2920,SPX,2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000 -2921,SPX,2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000 -2922,SPX,2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000 -2923,SPX,2011-04-18,1313.35,1313.35,1294.7,1305.14,4223740000 -2924,SPX,2011-04-19,1305.99,1312.7,1303.97,1312.62,3886300000 -2925,SPX,2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000 -2926,SPX,2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000 -2927,SPX,2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000 -2928,SPX,2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000 -2929,SPX,2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000 -2930,SPX,2011-04-28,1353.86,1361.71,1353.6,1360.48,4036820000 -2931,SPX,2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000 -2932,SPX,2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000 -2933,SPX,2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000 -2934,SPX,2011-05-04,1355.9,1355.9,1341.5,1347.32,4223740000 -2935,SPX,2011-05-05,1344.16,1348.0,1329.17,1335.1,3846250000 -2936,SPX,2011-05-06,1340.24,1354.36,1335.58,1340.2,4223740000 -2937,SPX,2011-05-09,1340.2,1349.44,1338.64,1346.29,4265250000 -2938,SPX,2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000 -2939,SPX,2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000 -2940,SPX,2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000 -2941,SPX,2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000 -2942,SPX,2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000 -2943,SPX,2011-05-17,1326.1,1330.42,1318.51,1328.98,4053970000 -2944,SPX,2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000 -2945,SPX,2011-05-19,1342.4,1346.82,1336.36,1343.6,3626110000 -2946,SPX,2011-05-20,1342.0,1342.0,1330.67,1333.27,4066020000 -2947,SPX,2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000 -2948,SPX,2011-05-24,1317.7,1323.72,1313.87,1316.28,3846250000 -2949,SPX,2011-05-25,1316.36,1325.86,1311.8,1320.47,4109670000 -2950,SPX,2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000 -2951,SPX,2011-05-27,1325.69,1334.62,1325.69,1331.1,3124560000 -2952,SPX,2011-05-31,1331.1,1345.2,1331.1,1345.2,4696240000 -2953,SPX,2011-06-01,1345.2,1345.2,1313.71,1314.55,4241090000 -2954,SPX,2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000 -2955,SPX,2011-06-03,1312.94,1312.94,1297.9,1300.16,3505030000 -2956,SPX,2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000 -2957,SPX,2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000 -2958,SPX,2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000 -2959,SPX,2011-06-09,1279.63,1294.54,1279.63,1289.0,3332510000 -2960,SPX,2011-06-10,1288.6,1288.6,1268.28,1270.98,3846250000 -2961,SPX,2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000 -2962,SPX,2011-06-14,1272.22,1292.5,1272.22,1287.87,3500280000 -2963,SPX,2011-06-15,1287.87,1287.87,1261.9,1265.42,4070500000 -2964,SPX,2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000 -2965,SPX,2011-06-17,1268.58,1279.82,1267.4,1271.5,4916460000 -2966,SPX,2011-06-20,1271.5,1280.42,1267.56,1278.36,3464660000 -2967,SPX,2011-06-21,1278.4,1297.62,1278.4,1295.52,4056150000 -2968,SPX,2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000 -2969,SPX,2011-06-23,1286.6,1286.6,1262.87,1283.5,4983450000 -2970,SPX,2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000 -2971,SPX,2011-06-27,1268.44,1284.91,1267.53,1280.1,3479070000 -2972,SPX,2011-06-28,1280.21,1296.8,1280.21,1296.67,3681500000 -2973,SPX,2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000 -2974,SPX,2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000 -2975,SPX,2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000 -2976,SPX,2011-07-05,1339.59,1340.89,1334.3,1337.88,3722320000 -2977,SPX,2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000 -2978,SPX,2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000 -2979,SPX,2011-07-08,1352.39,1352.39,1333.71,1343.8,3594360000 -2980,SPX,2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000 -2981,SPX,2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000 -2982,SPX,2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000 -2983,SPX,2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000 -2984,SPX,2011-07-15,1308.87,1317.7,1307.52,1316.14,4242760000 -2985,SPX,2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000 -2986,SPX,2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000 -2987,SPX,2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000 -2988,SPX,2011-07-21,1325.65,1347.0,1325.65,1343.8,4837430000 -2989,SPX,2011-07-22,1343.8,1346.1,1336.95,1345.02,3522830000 -2990,SPX,2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000 -2991,SPX,2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000 -2992,SPX,2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000 -2993,SPX,2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000 -2994,SPX,2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000 -2995,SPX,2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000 -2996,SPX,2011-08-02,1286.56,1286.56,1254.03,1254.05,5206290000 -2997,SPX,2011-08-03,1254.25,1261.2,1234.56,1260.34,6446940000 -2998,SPX,2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000 -2999,SPX,2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000 -3000,SPX,2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000 -3001,SPX,2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000 -3002,SPX,2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000 -3003,SPX,2011-08-11,1121.3,1186.29,1121.3,1172.64,3685050000 -3004,SPX,2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000 -3005,SPX,2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000 -3006,SPX,2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000 -3007,SPX,2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000 -3008,SPX,2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000 -3009,SPX,2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000 -3010,SPX,2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000 -3011,SPX,2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000 -3012,SPX,2011-08-24,1162.16,1178.56,1156.3,1177.6,5315310000 -3013,SPX,2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000 -3014,SPX,2011-08-26,1158.85,1181.23,1135.91,1176.8,5035320000 -3015,SPX,2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000 -3016,SPX,2011-08-30,1209.76,1220.1,1195.77,1212.92,4572570000 -3017,SPX,2011-08-31,1213.0,1230.71,1209.35,1218.89,5267840000 -3018,SPX,2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000 -3019,SPX,2011-09-02,1203.9,1203.9,1170.56,1173.97,4401740000 -3020,SPX,2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000 -3021,SPX,2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000 -3022,SPX,2011-09-08,1197.98,1204.4,1183.34,1185.9,4465170000 -3023,SPX,2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000 -3024,SPX,2011-09-12,1153.5,1162.52,1136.07,1162.27,5168550000 -3025,SPX,2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000 -3026,SPX,2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000 -3027,SPX,2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000 -3028,SPX,2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000 -3029,SPX,2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000 -3030,SPX,2011-09-20,1204.5,1220.39,1201.29,1202.09,4315610000 -3031,SPX,2011-09-21,1203.63,1206.3,1166.21,1166.76,4728550000 -3032,SPX,2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000 -3033,SPX,2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000 -3034,SPX,2011-09-26,1136.91,1164.19,1131.07,1162.95,4762830000 -3035,SPX,2011-09-27,1163.32,1195.86,1163.32,1175.38,5548130000 -3036,SPX,2011-09-28,1175.39,1184.71,1150.4,1151.06,4787920000 -3037,SPX,2011-09-29,1151.74,1175.87,1139.93,1160.4,5285740000 -3038,SPX,2011-09-30,1159.93,1159.93,1131.34,1131.42,4416790000 -3039,SPX,2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000 -3040,SPX,2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000 -3041,SPX,2011-10-05,1124.03,1146.07,1115.68,1144.03,2510620000 -3042,SPX,2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000 -3043,SPX,2011-10-07,1165.03,1171.4,1150.26,1155.46,5580380000 -3044,SPX,2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000 -3045,SPX,2011-10-11,1194.6,1199.24,1187.3,1195.54,4424500000 -3046,SPX,2011-10-12,1196.19,1220.25,1196.19,1207.25,5355360000 -3047,SPX,2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000 -3048,SPX,2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000 -3049,SPX,2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000 -3050,SPX,2011-10-18,1200.75,1233.1,1191.48,1225.38,4840170000 -3051,SPX,2011-10-19,1223.46,1229.64,1206.31,1209.88,4846390000 -3052,SPX,2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000 -3053,SPX,2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000 -3054,SPX,2011-10-24,1238.72,1256.55,1238.72,1254.19,4309380000 -3055,SPX,2011-10-25,1254.19,1254.19,1226.79,1229.05,4473970000 -3056,SPX,2011-10-26,1229.17,1246.28,1221.06,1242.0,4873530000 -3057,SPX,2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000 -3058,SPX,2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000 -3059,SPX,2011-10-31,1284.96,1284.96,1253.16,1253.3,4310210000 -3060,SPX,2011-11-01,1251.0,1251.0,1215.42,1218.28,5645540000 -3061,SPX,2011-11-02,1219.62,1242.48,1219.62,1237.9,4110530000 -3062,SPX,2011-11-03,1238.25,1263.21,1234.81,1261.15,4849140000 -3063,SPX,2011-11-04,1260.82,1260.82,1238.92,1253.23,3830650000 -3064,SPX,2011-11-07,1253.21,1261.7,1240.75,1261.12,3429740000 -3065,SPX,2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000 -3066,SPX,2011-11-09,1275.18,1275.18,1226.64,1229.1,4659740000 -3067,SPX,2011-11-10,1229.59,1246.22,1227.7,1239.7,4002760000 -3068,SPX,2011-11-11,1240.12,1266.98,1240.12,1263.85,3370180000 -3069,SPX,2011-11-14,1263.85,1263.85,1246.68,1251.78,3219680000 -3070,SPX,2011-11-15,1251.7,1264.25,1244.34,1257.81,3599300000 -3071,SPX,2011-11-16,1257.81,1259.61,1235.67,1236.91,4085010000 -3072,SPX,2011-11-17,1236.56,1237.73,1209.43,1216.13,4596450000 -3073,SPX,2011-11-18,1216.19,1223.51,1211.36,1215.65,3827610000 -3074,SPX,2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000 -3075,SPX,2011-11-22,1192.98,1196.81,1181.65,1188.04,3911710000 -3076,SPX,2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000 -3077,SPX,2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000 -3078,SPX,2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000 -3079,SPX,2011-11-29,1192.56,1203.67,1191.8,1195.19,3992650000 -3080,SPX,2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000 -3081,SPX,2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000 -3082,SPX,2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000 -3083,SPX,2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000 -3084,SPX,2011-12-06,1257.19,1266.03,1253.03,1258.47,3734230000 -3085,SPX,2011-12-07,1258.14,1267.06,1244.8,1261.01,4160540000 -3086,SPX,2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000 -3087,SPX,2011-12-09,1234.48,1258.25,1234.48,1255.19,3830610000 -3088,SPX,2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000 -3089,SPX,2011-12-13,1236.83,1249.86,1219.43,1225.73,4121570000 -3090,SPX,2011-12-14,1225.73,1225.73,1209.47,1211.82,4298290000 -3091,SPX,2011-12-15,1212.12,1225.6,1212.12,1215.75,3810340000 -3092,SPX,2011-12-16,1216.09,1231.04,1215.2,1219.66,5345800000 -3093,SPX,2011-12-19,1219.74,1224.57,1202.37,1205.35,3659820000 -3094,SPX,2011-12-20,1205.72,1242.82,1205.72,1241.3,4055590000 -3095,SPX,2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000 -3096,SPX,2011-12-22,1243.72,1255.22,1243.72,1254.0,3492250000 -3097,SPX,2011-12-23,1254.0,1265.42,1254.0,1265.33,2233830000 -3098,SPX,2011-12-27,1265.02,1269.37,1262.3,1265.43,2130590000 -3099,SPX,2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000 -3100,SPX,2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000 -3101,SPX,2011-12-30,1262.82,1264.12,1257.46,1257.6,2271850000 -3102,SPX,2012-01-03,1258.86,1284.62,1258.86,1277.06,3943710000 -3103,SPX,2012-01-04,1277.03,1278.73,1268.1,1277.3,3592580000 -3104,SPX,2012-01-05,1277.3,1283.05,1265.26,1281.06,4315950000 -3105,SPX,2012-01-06,1280.93,1281.84,1273.34,1277.81,3656830000 -3106,SPX,2012-01-09,1277.83,1281.99,1274.55,1280.7,3371600000 -3107,SPX,2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000 -3108,SPX,2012-01-11,1292.02,1293.8,1285.41,1292.48,3968120000 -3109,SPX,2012-01-12,1292.48,1296.82,1285.77,1295.5,4019890000 -3110,SPX,2012-01-13,1294.82,1294.82,1277.58,1289.09,3692370000 -3111,SPX,2012-01-17,1290.22,1303.0,1290.22,1293.67,4010490000 -3112,SPX,2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000 -3113,SPX,2012-01-19,1308.07,1315.49,1308.07,1314.5,4465890000 -3114,SPX,2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000 -3115,SPX,2012-01-23,1315.29,1322.28,1309.89,1316.0,3770910000 -3116,SPX,2012-01-24,1315.96,1315.96,1306.06,1314.65,3693560000 -3117,SPX,2012-01-25,1314.4,1328.3,1307.65,1326.06,4410910000 -3118,SPX,2012-01-26,1326.28,1333.47,1313.6,1318.43,4522070000 -3119,SPX,2012-01-27,1318.25,1320.06,1311.72,1316.33,4007380000 -3120,SPX,2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000 -3121,SPX,2012-01-31,1313.53,1321.41,1306.69,1312.41,4235550000 -3122,SPX,2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000 -3123,SPX,2012-02-02,1324.24,1329.19,1321.57,1325.54,4120920000 -3124,SPX,2012-02-03,1326.21,1345.34,1326.21,1344.9,4608550000 -3125,SPX,2012-02-06,1344.32,1344.36,1337.52,1344.33,3379700000 -3126,SPX,2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000 -3127,SPX,2012-02-08,1347.04,1351.0,1341.95,1349.96,4096730000 -3128,SPX,2012-02-09,1349.97,1354.32,1344.63,1351.95,4209890000 -3129,SPX,2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000 -3130,SPX,2012-02-13,1343.06,1353.35,1343.06,1351.77,3618040000 -3131,SPX,2012-02-14,1351.3,1351.3,1340.83,1350.5,3889520000 -3132,SPX,2012-02-15,1350.52,1355.87,1340.8,1343.23,4080340000 -3133,SPX,2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000 -3134,SPX,2012-02-17,1358.06,1363.4,1357.24,1361.23,3717640000 -3135,SPX,2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000 -3136,SPX,2012-02-22,1362.11,1362.7,1355.53,1357.66,3633710000 -3137,SPX,2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000 -3138,SPX,2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000 -3139,SPX,2012-02-27,1365.2,1371.94,1354.92,1367.59,3648890000 -3140,SPX,2012-02-28,1367.56,1373.09,1365.97,1372.18,3579120000 -3141,SPX,2012-02-29,1372.2,1378.04,1363.81,1365.68,4482370000 -3142,SPX,2012-03-01,1365.9,1376.17,1365.9,1374.09,3919240000 -3143,SPX,2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000 -3144,SPX,2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000 -3145,SPX,2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000 -3146,SPX,2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000 -3147,SPX,2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000 -3148,SPX,2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000 -3149,SPX,2012-03-12,1370.78,1373.04,1366.69,1371.09,3081870000 -3150,SPX,2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000 -3151,SPX,2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000 -3152,SPX,2012-03-15,1394.17,1402.63,1392.78,1402.6,4271650000 -3153,SPX,2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000 -3154,SPX,2012-03-19,1404.17,1414.0,1402.43,1409.75,3932570000 -3155,SPX,2012-03-20,1409.59,1409.59,1397.68,1405.52,3695280000 -3156,SPX,2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000 -3157,SPX,2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000 -3158,SPX,2012-03-23,1392.78,1399.18,1386.87,1397.11,3472950000 -3159,SPX,2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000 -3160,SPX,2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000 -3161,SPX,2012-03-28,1412.52,1413.65,1397.2,1405.54,3892800000 -3162,SPX,2012-03-29,1405.39,1405.39,1391.56,1403.28,3832000000 -3163,SPX,2012-03-30,1403.31,1410.89,1401.42,1408.47,3676890000 -3164,SPX,2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000 -3165,SPX,2012-04-03,1418.98,1419.0,1404.62,1413.38,3822090000 -3166,SPX,2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000 -3167,SPX,2012-04-05,1398.79,1401.6,1392.92,1398.08,3303740000 -3168,SPX,2012-04-09,1397.45,1397.45,1378.24,1382.2,3468980000 -3169,SPX,2012-04-10,1382.18,1383.01,1357.38,1358.59,4631730000 -3170,SPX,2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000 -3171,SPX,2012-04-12,1368.77,1388.13,1368.77,1387.57,3618280000 -3172,SPX,2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000 -3173,SPX,2012-04-16,1370.27,1379.66,1365.38,1369.57,3574780000 -3174,SPX,2012-04-17,1369.57,1392.76,1369.57,1390.78,3456200000 -3175,SPX,2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000 -3176,SPX,2012-04-19,1385.08,1390.46,1370.3,1376.92,4180020000 -3177,SPX,2012-04-20,1376.96,1387.4,1376.96,1378.53,3833320000 -3178,SPX,2012-04-23,1378.53,1378.53,1358.79,1366.94,3654860000 -3179,SPX,2012-04-24,1366.97,1375.57,1366.82,1371.97,3617100000 -3180,SPX,2012-04-25,1372.11,1391.37,1372.11,1390.69,3998430000 -3181,SPX,2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000 -3182,SPX,2012-04-27,1400.19,1406.64,1397.31,1403.36,3645830000 -3183,SPX,2012-04-30,1403.26,1403.26,1394.0,1397.91,3574010000 -3184,SPX,2012-05-01,1397.86,1415.32,1395.73,1405.82,3807950000 -3185,SPX,2012-05-02,1405.5,1405.5,1393.92,1402.31,3803860000 -3186,SPX,2012-05-03,1402.32,1403.07,1388.71,1391.57,4004910000 -3187,SPX,2012-05-04,1391.51,1391.51,1367.96,1369.1,3975140000 -3188,SPX,2012-05-07,1368.79,1373.91,1363.94,1369.58,3559390000 -3189,SPX,2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000 -3190,SPX,2012-05-09,1363.2,1363.73,1343.13,1354.58,4288540000 -3191,SPX,2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000 -3192,SPX,2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000 -3193,SPX,2012-05-14,1351.93,1351.93,1336.61,1338.35,3688120000 -3194,SPX,2012-05-15,1338.36,1344.94,1328.41,1330.66,4114040000 -3195,SPX,2012-05-16,1330.78,1341.78,1324.79,1324.8,4280420000 -3196,SPX,2012-05-17,1324.82,1326.36,1304.86,1304.86,4664280000 -3197,SPX,2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000 -3198,SPX,2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000 -3199,SPX,2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000 -3200,SPX,2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000 -3201,SPX,2012-05-24,1318.72,1324.14,1310.5,1320.68,3937670000 -3202,SPX,2012-05-25,1320.81,1324.2,1314.23,1317.82,2872660000 -3203,SPX,2012-05-29,1318.9,1334.93,1318.9,1332.42,3441640000 -3204,SPX,2012-05-30,1331.25,1331.25,1310.76,1313.32,3534290000 -3205,SPX,2012-05-31,1313.09,1319.74,1298.9,1310.33,4557620000 -3206,SPX,2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000 -3207,SPX,2012-06-04,1278.29,1282.55,1266.74,1278.18,4011960000 -3208,SPX,2012-06-05,1277.82,1287.62,1274.16,1285.5,3403230000 -3209,SPX,2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000 -3210,SPX,2012-06-07,1316.15,1329.05,1312.68,1314.99,4258140000 -3211,SPX,2012-06-08,1314.99,1325.81,1307.77,1325.66,3497190000 -3212,SPX,2012-06-11,1325.72,1335.52,1307.73,1308.93,3537530000 -3213,SPX,2012-06-12,1309.4,1324.31,1306.62,1324.18,3442920000 -3214,SPX,2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000 -3215,SPX,2012-06-14,1314.88,1333.68,1314.14,1329.1,3687720000 -3216,SPX,2012-06-15,1329.19,1343.32,1329.19,1342.84,4401570000 -3217,SPX,2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000 -3218,SPX,2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000 -3219,SPX,2012-06-20,1358.04,1361.57,1346.45,1355.69,3695700000 -3220,SPX,2012-06-21,1355.43,1358.27,1324.41,1325.51,4094470000 -3221,SPX,2012-06-22,1325.92,1337.82,1325.92,1335.02,5271490000 -3222,SPX,2012-06-25,1334.9,1334.9,1309.27,1313.72,3501820000 -3223,SPX,2012-06-26,1314.09,1324.24,1310.3,1319.99,3412940000 -3224,SPX,2012-06-27,1320.71,1334.4,1320.71,1331.85,3286910000 -3225,SPX,2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000 -3226,SPX,2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000 -3227,SPX,2012-07-02,1362.33,1366.35,1355.7,1365.51,3301650000 -3228,SPX,2012-07-03,1365.75,1374.81,1363.53,1374.02,2116390000 -3229,SPX,2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000 -3230,SPX,2012-07-06,1367.09,1367.09,1348.03,1354.68,2745140000 -3231,SPX,2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000 -3232,SPX,2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000 -3233,SPX,2012-07-11,1341.4,1345.0,1333.25,1341.45,3426290000 -3234,SPX,2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000 -3235,SPX,2012-07-13,1334.81,1357.7,1334.81,1356.78,3212930000 -3236,SPX,2012-07-16,1356.5,1357.26,1348.51,1353.64,2862720000 -3237,SPX,2012-07-17,1353.68,1365.36,1345.07,1363.67,3566680000 -3238,SPX,2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000 -3239,SPX,2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000 -3240,SPX,2012-07-20,1376.51,1376.51,1362.19,1362.66,3925020000 -3241,SPX,2012-07-23,1362.34,1362.34,1337.56,1350.52,3717180000 -3242,SPX,2012-07-24,1350.52,1351.53,1329.24,1338.31,3891290000 -3243,SPX,2012-07-25,1338.35,1343.98,1331.5,1337.89,3719170000 -3244,SPX,2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000 -3245,SPX,2012-07-27,1360.05,1389.19,1360.05,1385.97,4399010000 -3246,SPX,2012-07-30,1385.94,1391.74,1381.37,1385.3,3212060000 -3247,SPX,2012-07-31,1385.27,1387.16,1379.17,1379.32,3821570000 -3248,SPX,2012-08-01,1379.32,1385.03,1373.35,1375.32,4440920000 -3249,SPX,2012-08-02,1375.13,1375.13,1354.65,1365.0,4193740000 -3250,SPX,2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000 -3251,SPX,2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000 -3252,SPX,2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000 -3253,SPX,2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000 -3254,SPX,2012-08-09,1402.26,1405.95,1398.8,1402.8,3119610000 -3255,SPX,2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000 -3256,SPX,2012-08-13,1405.87,1405.87,1397.32,1404.11,2499990000 -3257,SPX,2012-08-14,1404.36,1410.03,1400.6,1403.93,2930900000 -3258,SPX,2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000 -3259,SPX,2012-08-16,1405.57,1417.44,1404.15,1415.51,3114100000 -3260,SPX,2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000 -3261,SPX,2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000 -3262,SPX,2012-08-21,1418.13,1426.68,1410.86,1413.17,3282950000 -3263,SPX,2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000 -3264,SPX,2012-08-23,1413.49,1413.49,1400.5,1402.08,3008240000 -3265,SPX,2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000 -3266,SPX,2012-08-27,1411.13,1416.17,1409.11,1410.44,2472500000 -3267,SPX,2012-08-28,1410.44,1413.63,1405.59,1409.3,2629090000 -3268,SPX,2012-08-29,1409.32,1413.95,1406.57,1410.49,2571220000 -3269,SPX,2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000 -3270,SPX,2012-08-31,1400.07,1413.09,1398.96,1406.58,2938250000 -3271,SPX,2012-09-04,1406.54,1409.31,1396.56,1404.94,3200310000 -3272,SPX,2012-09-05,1404.94,1408.81,1401.25,1403.44,3389110000 -3273,SPX,2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000 -3274,SPX,2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000 -3275,SPX,2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000 -3276,SPX,2012-09-11,1429.13,1437.76,1429.13,1433.56,3509630000 -3277,SPX,2012-09-12,1433.56,1439.15,1432.99,1436.56,3641200000 -3278,SPX,2012-09-13,1436.56,1463.76,1435.34,1459.99,4606550000 -3279,SPX,2012-09-14,1460.07,1474.51,1460.07,1465.77,5041990000 -3280,SPX,2012-09-17,1465.42,1465.63,1457.55,1461.19,3482430000 -3281,SPX,2012-09-18,1461.19,1461.47,1456.13,1459.32,3377390000 -3282,SPX,2012-09-19,1459.5,1465.15,1457.88,1461.05,3451360000 -3283,SPX,2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000 -3284,SPX,2012-09-21,1460.34,1467.07,1459.51,1460.15,4833870000 -3285,SPX,2012-09-24,1459.76,1460.72,1452.06,1456.89,3008920000 -3286,SPX,2012-09-25,1456.94,1463.24,1441.59,1441.59,3739900000 -3287,SPX,2012-09-26,1441.6,1441.6,1430.53,1433.32,3565380000 -3288,SPX,2012-09-27,1433.36,1450.2,1433.36,1447.15,3150330000 -3289,SPX,2012-09-28,1447.13,1447.13,1435.6,1440.67,3509230000 -3290,SPX,2012-10-01,1440.9,1457.14,1440.9,1444.49,3505080000 -3291,SPX,2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000 -3292,SPX,2012-10-03,1446.05,1454.3,1441.99,1450.99,3531640000 -3293,SPX,2012-10-04,1451.08,1463.14,1451.08,1461.4,3615860000 -3294,SPX,2012-10-05,1461.4,1470.96,1456.89,1460.93,3172940000 -3295,SPX,2012-10-08,1460.93,1460.93,1453.1,1455.88,2328720000 -3296,SPX,2012-10-09,1455.9,1455.9,1441.18,1441.48,3216320000 -3297,SPX,2012-10-10,1441.48,1442.52,1430.64,1432.56,3225060000 -3298,SPX,2012-10-11,1432.82,1443.9,1432.82,1432.84,3672540000 -3299,SPX,2012-10-12,1432.84,1438.43,1425.53,1428.59,3134750000 -3300,SPX,2012-10-15,1428.75,1441.31,1427.24,1440.13,3483810000 -3301,SPX,2012-10-16,1440.31,1455.51,1440.31,1454.92,3568770000 -3302,SPX,2012-10-17,1454.22,1462.2,1453.35,1460.91,3655320000 -3303,SPX,2012-10-18,1460.94,1464.02,1452.63,1457.34,3880030000 -3304,SPX,2012-10-19,1457.34,1457.34,1429.85,1433.19,3875170000 -3305,SPX,2012-10-22,1433.21,1435.46,1422.06,1433.82,3216220000 -3306,SPX,2012-10-23,1433.74,1433.74,1407.56,1413.11,3587670000 -3307,SPX,2012-10-24,1413.2,1420.04,1407.1,1408.75,3385970000 -3308,SPX,2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000 -3309,SPX,2012-10-26,1412.97,1417.09,1403.28,1411.94,3284910000 -3310,SPX,2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000 -3311,SPX,2012-11-01,1412.2,1428.35,1412.2,1427.59,3929890000 -3312,SPX,2012-11-02,1427.59,1434.27,1412.91,1414.2,3732480000 -3313,SPX,2012-11-05,1414.02,1419.9,1408.13,1417.26,2921040000 -3314,SPX,2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000 -3315,SPX,2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000 -3316,SPX,2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000 -3317,SPX,2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000 -3318,SPX,2012-11-12,1379.86,1384.87,1377.19,1380.03,2567540000 -3319,SPX,2012-11-13,1380.03,1388.81,1371.39,1374.53,3455550000 -3320,SPX,2012-11-14,1374.64,1380.13,1352.5,1355.49,4109510000 -3321,SPX,2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000 -3322,SPX,2012-11-16,1353.36,1362.03,1343.35,1359.88,4045910000 -3323,SPX,2012-11-19,1359.88,1386.89,1359.88,1386.89,3374800000 -3324,SPX,2012-11-20,1386.82,1389.77,1377.04,1387.81,3207160000 -3325,SPX,2012-11-21,1387.79,1391.25,1386.39,1391.03,2667090000 -3326,SPX,2012-11-23,1391.03,1409.16,1391.03,1409.15,1504960000 -3327,SPX,2012-11-26,1409.15,1409.15,1397.68,1406.29,2948960000 -3328,SPX,2012-11-27,1406.29,1409.01,1398.03,1398.94,3323120000 -3329,SPX,2012-11-28,1398.77,1410.31,1385.43,1409.93,3359250000 -3330,SPX,2012-11-29,1409.96,1419.7,1409.04,1415.95,3356850000 -3331,SPX,2012-11-30,1415.95,1418.86,1411.63,1416.18,3966000000 -3332,SPX,2012-12-03,1416.34,1423.73,1408.46,1409.46,3074280000 -3333,SPX,2012-12-04,1409.46,1413.14,1403.65,1407.05,3247710000 -3334,SPX,2012-12-05,1407.05,1415.56,1398.23,1409.28,4253920000 -3335,SPX,2012-12-06,1409.43,1413.95,1405.93,1413.94,3229700000 -3336,SPX,2012-12-07,1413.95,1420.34,1410.9,1418.07,3125160000 -3337,SPX,2012-12-10,1418.07,1421.64,1415.64,1418.55,2999430000 -3338,SPX,2012-12-11,1418.55,1434.27,1418.55,1427.84,3650230000 -3339,SPX,2012-12-12,1427.84,1438.59,1426.76,1428.48,3709050000 -3340,SPX,2012-12-13,1428.48,1431.36,1416.0,1419.45,3349960000 -3341,SPX,2012-12-14,1419.45,1419.45,1411.88,1413.58,3210170000 -3342,SPX,2012-12-17,1413.54,1430.67,1413.54,1430.36,3455610000 -3343,SPX,2012-12-18,1430.47,1448.0,1430.47,1446.79,4302240000 -3344,SPX,2012-12-19,1446.79,1447.75,1435.8,1435.81,3869800000 -3345,SPX,2012-12-20,1435.81,1443.7,1432.82,1443.69,3686580000 -3346,SPX,2012-12-21,1443.67,1443.67,1422.58,1430.15,5229160000 -3347,SPX,2012-12-24,1430.15,1430.15,1424.66,1426.66,1248960000 -3348,SPX,2012-12-26,1426.66,1429.42,1416.43,1419.83,2285030000 -3349,SPX,2012-12-27,1419.83,1422.8,1401.8,1418.1,2830180000 -3350,SPX,2012-12-28,1418.1,1418.1,1401.58,1402.43,2426680000 -3351,SPX,2012-12-31,1402.43,1426.74,1398.11,1426.19,3204330000 -3352,SPX,2013-01-02,1426.19,1462.43,1426.19,1462.42,4202600000 -3353,SPX,2013-01-03,1462.42,1465.47,1455.53,1459.37,3829730000 -3354,SPX,2013-01-04,1459.37,1467.94,1458.99,1466.47,3424290000 -3355,SPX,2013-01-07,1466.47,1466.47,1456.62,1461.89,3304970000 -3356,SPX,2013-01-08,1461.89,1461.89,1451.64,1457.15,3601600000 -3357,SPX,2013-01-09,1457.15,1464.73,1457.15,1461.02,3674390000 -3358,SPX,2013-01-10,1461.02,1472.3,1461.02,1472.12,4081840000 -3359,SPX,2013-01-11,1472.12,1472.75,1467.58,1472.05,3340650000 -3360,SPX,2013-01-14,1472.05,1472.05,1465.69,1470.68,3003010000 -3361,SPX,2013-01-15,1470.67,1473.31,1463.76,1472.34,3135350000 -3362,SPX,2013-01-16,1472.33,1473.96,1467.6,1472.63,3384080000 -3363,SPX,2013-01-17,1472.63,1485.16,1472.63,1480.94,3706710000 -3364,SPX,2013-01-18,1480.95,1485.98,1475.81,1485.98,3795740000 -3365,SPX,2013-01-22,1485.98,1492.56,1481.16,1492.56,3570950000 -3366,SPX,2013-01-23,1492.56,1496.13,1489.9,1494.81,3552010000 -3367,SPX,2013-01-24,1494.81,1502.27,1489.46,1494.82,3699430000 -3368,SPX,2013-01-25,1494.82,1503.26,1494.82,1502.96,3476290000 -3369,SPX,2013-01-28,1502.96,1503.23,1496.33,1500.18,3388540000 -3370,SPX,2013-01-29,1500.18,1509.35,1498.09,1507.84,3949640000 -3371,SPX,2013-01-30,1507.84,1509.94,1500.11,1501.96,3726810000 -3372,SPX,2013-01-31,1501.96,1504.19,1496.76,1498.11,3999880000 -3373,SPX,2013-02-01,1498.11,1514.41,1498.11,1513.17,3836320000 -3374,SPX,2013-02-04,1513.17,1513.17,1495.02,1495.71,3390000000 -3375,SPX,2013-02-05,1495.71,1514.96,1495.71,1511.29,3618360000 -3376,SPX,2013-02-06,1511.29,1512.53,1504.71,1512.12,3611570000 -3377,SPX,2013-02-07,1512.12,1512.9,1498.49,1509.39,3614580000 -3378,SPX,2013-02-08,1509.39,1518.31,1509.39,1517.93,2986150000 -3379,SPX,2013-02-11,1517.93,1518.31,1513.61,1517.01,2684100000 -3380,SPX,2013-02-12,1517.01,1522.29,1515.61,1519.43,3414370000 -3381,SPX,2013-02-13,1519.43,1524.69,1515.93,1520.33,3385880000 -3382,SPX,2013-02-14,1520.33,1523.14,1514.02,1521.38,3759740000 -3383,SPX,2013-02-15,1521.38,1524.24,1514.14,1519.79,3838510000 -3384,SPX,2013-02-19,1519.79,1530.94,1519.79,1530.94,3748910000 -3385,SPX,2013-02-20,1530.94,1530.94,1511.41,1511.95,4240570000 -3386,SPX,2013-02-21,1511.95,1511.95,1497.29,1502.42,4274600000 -3387,SPX,2013-02-22,1502.42,1515.64,1502.42,1515.6,3419320000 -3388,SPX,2013-02-25,1515.6,1525.84,1487.85,1487.85,4011050000 -3389,SPX,2013-02-26,1487.85,1498.99,1485.01,1496.94,3975280000 -3390,SPX,2013-02-27,1496.94,1520.08,1494.88,1515.99,3551850000 -3391,SPX,2013-02-28,1515.99,1525.34,1514.46,1514.68,3912320000 -3392,SPX,2013-03-01,1514.68,1519.99,1501.48,1518.2,3695610000 -3393,SPX,2013-03-04,1518.2,1525.27,1512.29,1525.2,3414430000 -3394,SPX,2013-03-05,1525.2,1543.47,1525.2,1539.79,3610690000 -3395,SPX,2013-03-06,1539.79,1545.25,1538.11,1541.46,3676890000 -3396,SPX,2013-03-07,1541.46,1545.78,1541.46,1544.26,3634710000 -3397,SPX,2013-03-08,1544.26,1552.48,1542.94,1551.18,3652260000 -3398,SPX,2013-03-11,1551.15,1556.27,1547.36,1556.22,3091080000 -3399,SPX,2013-03-12,1556.22,1556.77,1548.24,1552.48,3274910000 -3400,SPX,2013-03-13,1552.48,1556.39,1548.25,1554.52,3073830000 -3401,SPX,2013-03-14,1554.52,1563.32,1554.52,1563.23,3459260000 -3402,SPX,2013-03-15,1563.21,1563.62,1555.74,1560.7,5175850000 -3403,SPX,2013-03-18,1560.7,1560.7,1545.13,1552.1,3164560000 -3404,SPX,2013-03-19,1552.1,1557.25,1538.57,1548.34,3796210000 -3405,SPX,2013-03-20,1548.34,1561.56,1548.34,1558.71,3349090000 -3406,SPX,2013-03-21,1558.71,1558.71,1543.55,1545.8,3243270000 -3407,SPX,2013-03-22,1545.9,1557.74,1545.9,1556.89,2948380000 -3408,SPX,2013-03-25,1556.89,1564.91,1546.22,1551.69,3178170000 -3409,SPX,2013-03-26,1551.69,1563.95,1551.69,1563.77,2869260000 -3410,SPX,2013-03-27,1563.75,1564.07,1551.9,1562.85,2914210000 -3411,SPX,2013-03-28,1562.86,1570.28,1561.08,1569.19,3304440000 -3412,SPX,2013-04-01,1569.18,1570.57,1558.47,1562.17,2753110000 -3413,SPX,2013-04-02,1562.17,1573.66,1562.17,1570.25,3312160000 -3414,SPX,2013-04-03,1570.25,1571.47,1549.8,1553.69,4060610000 -3415,SPX,2013-04-04,1553.69,1562.6,1552.52,1559.98,3350670000 -3416,SPX,2013-04-05,1559.98,1559.98,1539.5,1553.28,3515410000 -3417,SPX,2013-04-08,1553.26,1563.07,1548.63,1563.07,2887120000 -3418,SPX,2013-04-09,1563.11,1573.89,1560.92,1568.61,3252780000 -3419,SPX,2013-04-10,1568.61,1589.07,1568.61,1587.73,3453350000 -3420,SPX,2013-04-11,1587.73,1597.35,1586.17,1593.37,3393950000 -3421,SPX,2013-04-12,1593.3,1593.3,1579.97,1588.85,3206290000 -3422,SPX,2013-04-15,1588.84,1588.84,1552.28,1552.36,4660130000 -3423,SPX,2013-04-16,1552.36,1575.35,1552.36,1574.57,3654700000 -3424,SPX,2013-04-17,1574.57,1574.57,1543.69,1552.01,4250310000 -3425,SPX,2013-04-18,1552.03,1554.38,1536.03,1541.61,3890800000 -3426,SPX,2013-04-19,1541.61,1555.89,1539.4,1555.25,3569870000 -3427,SPX,2013-04-22,1555.25,1565.55,1548.19,1562.5,2979880000 -3428,SPX,2013-04-23,1562.5,1579.58,1562.5,1578.78,3565150000 -3429,SPX,2013-04-24,1578.78,1583.0,1575.8,1578.79,3598240000 -3430,SPX,2013-04-25,1578.93,1592.64,1578.93,1585.16,3908580000 -3431,SPX,2013-04-26,1585.16,1585.78,1577.56,1582.24,3198620000 -3432,SPX,2013-04-29,1582.34,1596.65,1582.34,1593.61,2891200000 -3433,SPX,2013-04-30,1593.58,1597.57,1586.5,1597.57,3745070000 -3434,SPX,2013-05-01,1597.55,1597.55,1581.28,1582.7,3530320000 -3435,SPX,2013-05-02,1582.77,1598.6,1582.77,1597.59,3366950000 -3436,SPX,2013-05-03,1597.6,1618.46,1597.6,1614.42,3603910000 -3437,SPX,2013-05-06,1614.4,1619.77,1614.21,1617.5,3062240000 -3438,SPX,2013-05-07,1617.55,1626.03,1616.64,1625.96,3309580000 -3439,SPX,2013-05-08,1625.95,1632.78,1622.7,1632.69,3554700000 -3440,SPX,2013-05-09,1632.69,1635.01,1623.09,1626.67,3457400000 -3441,SPX,2013-05-10,1626.69,1633.7,1623.71,1633.7,3086470000 -3442,SPX,2013-05-13,1632.1,1636.0,1626.74,1633.77,2910600000 -3443,SPX,2013-05-14,1633.75,1651.1,1633.75,1650.34,3457790000 -3444,SPX,2013-05-15,1649.13,1661.49,1646.68,1658.78,3657440000 -3445,SPX,2013-05-16,1658.07,1660.51,1648.6,1650.47,3513130000 -3446,SPX,2013-05-17,1652.45,1667.47,1652.45,1667.47,3440710000 -3447,SPX,2013-05-20,1665.71,1672.84,1663.52,1666.29,3275080000 -3448,SPX,2013-05-21,1666.2,1674.93,1662.67,1669.16,3513560000 -3449,SPX,2013-05-22,1669.39,1687.18,1648.86,1655.35,4361020000 -3450,SPX,2013-05-23,1651.62,1655.5,1635.53,1650.51,3945510000 -3451,SPX,2013-05-24,1646.67,1649.78,1636.88,1649.6,2758080000 -3452,SPX,2013-05-28,1652.63,1674.21,1652.63,1660.06,3457400000 -3453,SPX,2013-05-29,1656.57,1656.57,1640.05,1648.36,3587140000 -3454,SPX,2013-05-30,1649.14,1661.91,1648.61,1654.41,3498620000 -3455,SPX,2013-05-31,1652.13,1658.99,1630.74,1630.74,4099600000 -3456,SPX,2013-06-03,1631.71,1640.42,1622.72,1640.42,3952070000 -3457,SPX,2013-06-04,1640.73,1646.53,1623.62,1631.38,3653840000 -3458,SPX,2013-06-05,1629.05,1629.31,1607.09,1608.9,3632350000 -3459,SPX,2013-06-06,1609.29,1622.56,1598.23,1622.56,3547380000 -3460,SPX,2013-06-07,1625.27,1644.4,1625.27,1643.38,3371990000 -3461,SPX,2013-06-10,1644.67,1648.69,1639.26,1642.81,2978730000 -3462,SPX,2013-06-11,1638.64,1640.13,1622.92,1626.13,3435710000 -3463,SPX,2013-06-12,1629.94,1637.71,1610.92,1612.52,3202550000 -3464,SPX,2013-06-13,1612.15,1639.25,1608.07,1636.36,3378620000 -3465,SPX,2013-06-14,1635.52,1640.8,1623.96,1626.73,2939400000 -3466,SPX,2013-06-17,1630.64,1646.5,1630.34,1639.04,3137080000 -3467,SPX,2013-06-18,1639.77,1654.19,1639.77,1651.81,3120980000 -3468,SPX,2013-06-19,1651.83,1652.45,1628.91,1628.93,3545060000 -3469,SPX,2013-06-20,1624.62,1624.62,1584.32,1588.19,4858850000 -3470,SPX,2013-06-21,1588.62,1599.19,1577.7,1592.43,5797280000 -3471,SPX,2013-06-24,1588.77,1588.77,1560.33,1573.09,4733660000 -3472,SPX,2013-06-25,1577.52,1593.79,1577.09,1588.03,3761170000 -3473,SPX,2013-06-26,1592.27,1606.83,1592.27,1603.26,3558340000 -3474,SPX,2013-06-27,1606.44,1620.07,1606.44,1613.2,3364540000 -3475,SPX,2013-06-28,1611.12,1615.94,1601.06,1606.28,4977190000 -3476,SPX,2013-07-01,1609.78,1626.61,1609.78,1614.96,3104690000 -3477,SPX,2013-07-02,1614.29,1624.26,1606.77,1614.08,3317130000 -3478,SPX,2013-07-03,1611.48,1618.97,1604.57,1615.41,1966050000 -3479,SPX,2013-07-05,1618.65,1632.07,1614.71,1631.89,2634140000 -3480,SPX,2013-07-08,1634.2,1644.68,1634.2,1640.46,3514590000 -3481,SPX,2013-07-09,1642.89,1654.18,1642.89,1652.32,3155360000 -3482,SPX,2013-07-10,1651.56,1657.92,1647.66,1652.62,3011010000 -3483,SPX,2013-07-11,1657.41,1676.63,1657.41,1675.02,3446340000 -3484,SPX,2013-07-12,1675.26,1680.19,1672.33,1680.19,3039070000 -3485,SPX,2013-07-15,1679.59,1684.51,1677.89,1682.5,2623200000 -3486,SPX,2013-07-16,1682.7,1683.73,1671.84,1676.26,3081710000 -3487,SPX,2013-07-17,1677.91,1684.75,1677.91,1680.91,3153440000 -3488,SPX,2013-07-18,1681.05,1693.12,1681.05,1689.37,3452370000 -3489,SPX,2013-07-19,1686.15,1692.09,1684.08,1692.09,3302580000 -3490,SPX,2013-07-22,1694.41,1697.61,1690.67,1695.53,2779130000 -3491,SPX,2013-07-23,1696.63,1698.78,1691.13,1692.39,3096180000 -3492,SPX,2013-07-24,1696.06,1698.38,1682.57,1685.94,3336120000 -3493,SPX,2013-07-25,1685.21,1690.94,1680.07,1690.25,3322500000 -3494,SPX,2013-07-26,1687.31,1691.85,1676.03,1691.65,2762770000 -3495,SPX,2013-07-29,1690.32,1690.92,1681.86,1685.33,2840520000 -3496,SPX,2013-07-30,1687.92,1693.19,1682.42,1685.96,3320530000 -3497,SPX,2013-07-31,1687.76,1698.43,1684.94,1685.73,3847390000 -3498,SPX,2013-08-01,1689.42,1707.85,1689.42,1706.87,3775170000 -3499,SPX,2013-08-02,1706.1,1709.67,1700.68,1709.67,3136630000 -3500,SPX,2013-08-05,1708.01,1709.24,1703.55,1707.14,2529300000 -3501,SPX,2013-08-06,1705.79,1705.79,1693.29,1697.37,3141210000 -3502,SPX,2013-08-07,1695.3,1695.3,1684.91,1690.91,3010230000 -3503,SPX,2013-08-08,1693.35,1700.18,1688.38,1697.48,3271660000 -3504,SPX,2013-08-09,1696.1,1699.42,1686.02,1691.42,2957670000 -3505,SPX,2013-08-12,1688.37,1691.49,1683.35,1689.47,2789160000 -3506,SPX,2013-08-13,1690.65,1696.81,1682.62,1694.16,3035560000 -3507,SPX,2013-08-14,1693.88,1695.52,1684.83,1685.39,2871430000 -3508,SPX,2013-08-15,1679.61,1679.61,1658.59,1661.32,3426690000 -3509,SPX,2013-08-16,1661.22,1663.6,1652.61,1655.83,3211450000 -3510,SPX,2013-08-19,1655.25,1659.18,1645.84,1646.06,2904530000 -3511,SPX,2013-08-20,1646.81,1658.92,1646.08,1652.35,2994090000 -3512,SPX,2013-08-21,1650.66,1656.99,1639.43,1642.8,2932180000 -3513,SPX,2013-08-22,1645.03,1659.55,1645.03,1656.96,2537460000 -3514,SPX,2013-08-23,1659.92,1664.85,1654.81,1663.5,2582670000 -3515,SPX,2013-08-26,1664.29,1669.51,1656.02,1656.78,2430670000 -3516,SPX,2013-08-27,1652.54,1652.54,1629.05,1630.48,3219190000 -3517,SPX,2013-08-28,1630.25,1641.18,1627.47,1634.96,2784010000 -3518,SPX,2013-08-29,1633.5,1646.41,1630.88,1638.17,2527550000 -3519,SPX,2013-08-30,1638.89,1640.08,1628.05,1632.97,2734300000 -3520,SPX,2013-09-03,1635.95,1651.35,1633.41,1639.77,3731610000 -3521,SPX,2013-09-04,1640.72,1655.72,1637.41,1653.08,3312150000 -3522,SPX,2013-09-05,1653.28,1659.17,1653.07,1655.08,2957110000 -3523,SPX,2013-09-06,1657.44,1664.83,1640.62,1655.17,3123880000 -3524,SPX,2013-09-09,1656.85,1672.4,1656.85,1671.71,3102780000 -3525,SPX,2013-09-10,1675.11,1684.09,1675.11,1683.99,3691800000 -3526,SPX,2013-09-11,1681.04,1689.13,1678.7,1689.13,3135460000 -3527,SPX,2013-09-12,1689.21,1689.97,1681.96,1683.42,3106290000 -3528,SPX,2013-09-13,1685.04,1688.73,1682.22,1687.99,2736500000 -3529,SPX,2013-09-16,1691.7,1704.95,1691.7,1697.6,3079800000 -3530,SPX,2013-09-17,1697.73,1705.52,1697.73,1704.76,2774240000 -3531,SPX,2013-09-18,1705.74,1729.44,1700.35,1725.52,3989760000 -3532,SPX,2013-09-19,1727.34,1729.86,1720.2,1722.34,3740130000 -3533,SPX,2013-09-20,1722.44,1725.23,1708.89,1709.91,5074030000 -3534,SPX,2013-09-23,1711.44,1711.44,1697.1,1701.84,3126950000 -3535,SPX,2013-09-24,1702.6,1707.63,1694.9,1697.42,3268930000 -3536,SPX,2013-09-25,1698.02,1701.71,1691.88,1692.77,3148730000 -3537,SPX,2013-09-26,1694.05,1703.85,1693.11,1698.67,2813930000 -3538,SPX,2013-09-27,1695.52,1695.52,1687.11,1691.75,2951700000 -3539,SPX,2013-09-30,1687.26,1687.26,1674.99,1681.55,3308630000 -3540,SPX,2013-10-01,1682.41,1696.55,1682.07,1695.0,3238690000 -3541,SPX,2013-10-02,1691.9,1693.87,1680.34,1693.87,3148600000 -3542,SPX,2013-10-03,1692.35,1692.35,1670.36,1678.66,3279650000 -3543,SPX,2013-10-04,1678.79,1691.94,1677.33,1690.5,2880270000 -3544,SPX,2013-10-07,1687.15,1687.15,1674.7,1676.12,2678490000 -3545,SPX,2013-10-08,1676.22,1676.79,1655.03,1655.45,3569230000 -3546,SPX,2013-10-09,1656.99,1662.47,1646.47,1656.4,3577840000 -3547,SPX,2013-10-10,1660.88,1692.56,1660.88,1692.56,3362300000 -3548,SPX,2013-10-11,1691.09,1703.44,1688.52,1703.2,2944670000 -3549,SPX,2013-10-14,1699.86,1711.03,1692.13,1710.14,2580580000 -3550,SPX,2013-10-15,1709.17,1711.57,1695.93,1698.06,3327740000 -3551,SPX,2013-10-16,1700.49,1721.76,1700.49,1721.54,3486180000 -3552,SPX,2013-10-17,1720.17,1733.45,1714.12,1733.15,3453590000 -3553,SPX,2013-10-18,1736.72,1745.31,1735.74,1744.5,3664890000 -3554,SPX,2013-10-21,1745.2,1747.79,1740.67,1744.66,3052710000 -3555,SPX,2013-10-22,1746.48,1759.33,1746.48,1754.67,3850840000 -3556,SPX,2013-10-23,1752.27,1752.27,1740.5,1746.38,3713380000 -3557,SPX,2013-10-24,1747.48,1753.94,1745.5,1752.07,3671700000 -3558,SPX,2013-10-25,1756.01,1759.82,1752.45,1759.77,3175720000 -3559,SPX,2013-10-28,1759.42,1764.99,1757.67,1762.11,3282300000 -3560,SPX,2013-10-29,1762.93,1772.09,1762.93,1771.95,3358460000 -3561,SPX,2013-10-30,1772.27,1775.22,1757.24,1763.31,3523040000 -3562,SPX,2013-10-31,1763.24,1768.53,1755.72,1756.54,3826530000 -3563,SPX,2013-11-01,1758.7,1765.67,1752.7,1761.64,3686290000 -3564,SPX,2013-11-04,1763.4,1768.78,1761.56,1767.93,3194870000 -3565,SPX,2013-11-05,1765.67,1767.03,1755.76,1762.97,3516680000 -3566,SPX,2013-11-06,1765.0,1773.74,1764.4,1770.49,3322100000 -3567,SPX,2013-11-07,1770.74,1774.54,1746.2,1747.15,4143200000 -3568,SPX,2013-11-08,1748.37,1770.78,1747.63,1770.61,3837170000 -3569,SPX,2013-11-11,1769.96,1773.44,1767.85,1771.89,2534060000 -3570,SPX,2013-11-12,1769.51,1771.78,1762.29,1767.69,3221030000 -3571,SPX,2013-11-13,1764.37,1782.0,1760.64,1782.0,3327480000 -3572,SPX,2013-11-14,1782.75,1791.53,1780.22,1790.62,3139060000 -3573,SPX,2013-11-15,1790.66,1798.22,1790.66,1798.18,3254820000 -3574,SPX,2013-11-18,1798.82,1802.33,1788.0,1791.53,3168520000 -3575,SPX,2013-11-19,1790.79,1795.51,1784.72,1787.87,3224450000 -3576,SPX,2013-11-20,1789.59,1795.73,1777.23,1781.37,3109140000 -3577,SPX,2013-11-21,1783.52,1797.16,1783.52,1795.85,3256630000 -3578,SPX,2013-11-22,1797.21,1804.84,1794.7,1804.76,3055140000 -3579,SPX,2013-11-25,1806.33,1808.1,1800.58,1802.48,2998540000 -3580,SPX,2013-11-26,1802.87,1808.42,1800.77,1802.75,3427120000 -3581,SPX,2013-11-27,1803.48,1808.27,1802.77,1807.23,2613590000 -3582,SPX,2013-11-29,1808.69,1813.55,1803.98,1805.81,1598300000 -3583,SPX,2013-12-02,1806.55,1810.02,1798.6,1800.9,3095430000 -3584,SPX,2013-12-03,1800.1,1800.1,1787.85,1795.15,3475680000 -3585,SPX,2013-12-04,1793.15,1799.8,1779.09,1792.81,3610540000 -3586,SPX,2013-12-05,1792.82,1792.82,1783.38,1785.03,3336880000 -3587,SPX,2013-12-06,1788.36,1806.04,1788.36,1805.09,3150030000 -3588,SPX,2013-12-09,1806.21,1811.52,1806.21,1808.37,3129500000 -3589,SPX,2013-12-10,1807.6,1808.52,1801.75,1802.62,3117150000 -3590,SPX,2013-12-11,1802.76,1802.97,1780.09,1782.22,3472240000 -3591,SPX,2013-12-12,1781.71,1782.99,1772.28,1775.5,3306640000 -3592,SPX,2013-12-13,1777.98,1780.92,1772.45,1775.32,3061070000 -3593,SPX,2013-12-16,1777.48,1792.22,1777.48,1786.54,3209890000 -3594,SPX,2013-12-17,1786.47,1786.77,1777.05,1781.0,3270030000 -3595,SPX,2013-12-18,1781.46,1811.08,1767.99,1810.65,4327770000 -3596,SPX,2013-12-19,1809.0,1810.88,1801.35,1809.6,3497210000 -3597,SPX,2013-12-20,1810.39,1823.75,1810.25,1818.32,5097700000 -3598,SPX,2013-12-23,1822.92,1829.75,1822.92,1827.99,2851540000 -3599,SPX,2013-12-24,1828.02,1833.32,1828.02,1833.32,1307630000 -3600,SPX,2013-12-26,1834.96,1842.84,1834.96,1842.02,1982270000 -3601,SPX,2013-12-27,1842.97,1844.89,1839.81,1841.4,2052920000 -3602,SPX,2013-12-30,1841.47,1842.47,1838.77,1841.07,2293860000 -3603,SPX,2013-12-31,1842.61,1849.44,1842.41,1848.36,2312840000 -3604,SPX,2014-01-02,1845.86,1845.86,1827.74,1831.98,3080600000 -3605,SPX,2014-01-03,1833.21,1838.24,1829.13,1831.37,2774270000 -3606,SPX,2014-01-06,1832.31,1837.16,1823.73,1826.77,3294850000 -3607,SPX,2014-01-07,1828.71,1840.1,1828.71,1837.88,3511750000 -3608,SPX,2014-01-08,1837.9,1840.02,1831.4,1837.49,3652140000 -3609,SPX,2014-01-09,1839.0,1843.23,1830.38,1838.13,3581150000 -3610,SPX,2014-01-10,1840.06,1843.15,1832.43,1842.37,3335710000 -3611,SPX,2014-01-13,1841.26,1843.45,1815.52,1819.2,3591350000 -3612,SPX,2014-01-14,1821.36,1839.26,1821.36,1838.88,3353270000 -3613,SPX,2014-01-15,1840.52,1850.84,1840.52,1848.38,3777800000 -3614,SPX,2014-01-16,1847.99,1847.99,1840.3,1845.89,3491310000 -3615,SPX,2014-01-17,1844.23,1846.04,1835.23,1838.7,3626120000 -3616,SPX,2014-01-21,1841.05,1849.31,1832.38,1843.8,3782470000 -3617,SPX,2014-01-22,1844.71,1846.87,1840.88,1844.86,3374170000 -3618,SPX,2014-01-23,1842.29,1842.29,1820.06,1828.46,3972250000 -3619,SPX,2014-01-24,1826.96,1826.96,1790.29,1790.29,4618450000 -3620,SPX,2014-01-27,1791.03,1795.98,1772.88,1781.56,4045200000 -3621,SPX,2014-01-28,1783.0,1793.87,1779.49,1792.5,3437830000 -3622,SPX,2014-01-29,1790.15,1790.15,1770.45,1774.2,3964020000 -3623,SPX,2014-01-30,1777.17,1798.77,1777.17,1794.19,3547510000 -3624,SPX,2014-01-31,1790.88,1793.88,1772.26,1782.59,4059690000 -3625,SPX,2014-02-03,1782.68,1784.83,1739.66,1741.89,4726040000 -3626,SPX,2014-02-04,1743.82,1758.73,1743.82,1755.2,4068410000 -3627,SPX,2014-02-05,1753.38,1755.79,1737.92,1751.64,3984290000 -3628,SPX,2014-02-06,1752.99,1774.06,1752.99,1773.43,3825410000 -3629,SPX,2014-02-07,1776.01,1798.03,1776.01,1797.02,3775990000 -3630,SPX,2014-02-10,1796.2,1799.94,1791.83,1799.84,3312160000 -3631,SPX,2014-02-11,1800.45,1823.54,1800.41,1819.75,3699380000 -3632,SPX,2014-02-12,1820.12,1826.55,1815.97,1819.26,3326380000 -3633,SPX,2014-02-13,1814.82,1830.25,1809.22,1829.83,3289510000 -3634,SPX,2014-02-14,1828.46,1841.65,1825.59,1838.63,3114750000 -3635,SPX,2014-02-18,1839.03,1842.87,1835.01,1840.76,3421110000 -3636,SPX,2014-02-19,1838.9,1847.5,1826.99,1828.75,3661570000 -3637,SPX,2014-02-20,1829.24,1842.79,1824.58,1839.78,3404980000 -3638,SPX,2014-02-21,1841.07,1846.13,1835.6,1836.25,3403880000 -3639,SPX,2014-02-24,1836.78,1858.71,1836.78,1847.61,4014530000 -3640,SPX,2014-02-25,1847.66,1852.91,1840.19,1845.12,3515560000 -3641,SPX,2014-02-26,1845.79,1852.65,1840.66,1845.16,3716730000 -3642,SPX,2014-02-27,1844.9,1854.53,1841.13,1854.29,3547460000 -3643,SPX,2014-02-28,1855.12,1867.92,1847.67,1859.45,3917450000 -3644,SPX,2014-03-03,1857.68,1857.68,1834.44,1845.73,3428220000 -3645,SPX,2014-03-04,1849.23,1876.23,1849.23,1873.91,3765770000 -3646,SPX,2014-03-05,1874.05,1876.53,1871.11,1873.81,3392990000 -3647,SPX,2014-03-06,1874.18,1881.94,1874.18,1877.03,3360450000 -3648,SPX,2014-03-07,1878.52,1883.57,1870.56,1878.04,3564740000 -3649,SPX,2014-03-10,1877.86,1877.87,1867.04,1877.17,3021350000 -3650,SPX,2014-03-11,1878.26,1882.35,1863.88,1867.63,3392400000 -3651,SPX,2014-03-12,1866.15,1868.38,1854.38,1868.2,3270860000 -3652,SPX,2014-03-13,1869.06,1874.4,1841.86,1846.34,3670990000 -3653,SPX,2014-03-14,1845.07,1852.44,1839.57,1841.13,3285460000 -3654,SPX,2014-03-17,1842.81,1862.3,1842.81,1858.83,2860490000 -3655,SPX,2014-03-18,1858.92,1873.76,1858.92,1872.25,2930190000 -3656,SPX,2014-03-19,1872.25,1874.14,1850.35,1860.77,3289210000 -3657,SPX,2014-03-20,1860.09,1873.49,1854.63,1872.01,3327540000 -3658,SPX,2014-03-21,1874.53,1883.97,1863.46,1866.52,5270710000 -3659,SPX,2014-03-24,1867.67,1873.34,1849.69,1857.44,3409000000 -3660,SPX,2014-03-25,1859.48,1871.87,1855.96,1865.62,3200560000 -3661,SPX,2014-03-26,1867.09,1875.92,1852.56,1852.56,3480850000 -3662,SPX,2014-03-27,1852.11,1855.55,1842.11,1849.04,3733430000 -3663,SPX,2014-03-28,1850.07,1866.63,1850.07,1857.62,2955520000 -3664,SPX,2014-03-31,1859.16,1875.18,1859.16,1872.34,3274300000 -3665,SPX,2014-04-01,1873.96,1885.84,1873.96,1885.52,3336190000 -3666,SPX,2014-04-02,1886.61,1893.17,1883.79,1890.9,3131660000 -3667,SPX,2014-04-03,1891.43,1893.8,1882.65,1888.77,3055600000 -3668,SPX,2014-04-04,1890.25,1897.28,1863.26,1865.09,3583750000 -3669,SPX,2014-04-07,1863.92,1864.04,1841.48,1845.04,3801540000 -3670,SPX,2014-04-08,1845.48,1854.95,1837.49,1851.96,3721450000 -3671,SPX,2014-04-09,1852.64,1872.43,1852.38,1872.18,3308650000 -3672,SPX,2014-04-10,1872.28,1872.53,1830.87,1833.08,3758780000 -3673,SPX,2014-04-11,1830.65,1835.07,1814.36,1815.69,3743460000 -3674,SPX,2014-04-14,1818.18,1834.19,1815.8,1830.61,3111540000 -3675,SPX,2014-04-15,1831.45,1844.02,1816.29,1842.98,3736440000 -3676,SPX,2014-04-16,1846.01,1862.31,1846.01,1862.31,3155080000 -3677,SPX,2014-04-17,1861.73,1869.63,1856.72,1864.85,3341430000 -3678,SPX,2014-04-21,1865.79,1871.89,1863.18,1871.89,2642500000 -3679,SPX,2014-04-22,1872.57,1884.89,1872.57,1879.55,3215440000 -3680,SPX,2014-04-23,1879.32,1879.75,1873.91,1875.39,3085720000 -3681,SPX,2014-04-24,1881.97,1884.06,1870.24,1878.61,3191830000 -3682,SPX,2014-04-25,1877.72,1877.72,1859.7,1863.4,3213020000 -3683,SPX,2014-04-28,1865.0,1877.01,1850.61,1869.43,4034680000 -3684,SPX,2014-04-29,1870.78,1880.6,1870.78,1878.33,3647820000 -3685,SPX,2014-04-30,1877.1,1885.2,1872.69,1883.95,3779230000 -3686,SPX,2014-05-01,1884.39,1888.59,1878.04,1883.68,3416740000 -3687,SPX,2014-05-02,1885.3,1891.33,1878.5,1881.14,3159560000 -3688,SPX,2014-05-05,1879.45,1885.51,1866.77,1884.66,2733730000 -3689,SPX,2014-05-06,1883.69,1883.69,1867.72,1867.72,3327260000 -3690,SPX,2014-05-07,1868.53,1878.83,1859.79,1878.21,3632950000 -3691,SPX,2014-05-08,1877.39,1889.07,1870.05,1875.63,3393420000 -3692,SPX,2014-05-09,1875.27,1878.57,1867.02,1878.48,3025020000 -3693,SPX,2014-05-12,1880.03,1897.13,1880.03,1896.65,3005740000 -3694,SPX,2014-05-13,1896.75,1902.17,1896.06,1897.45,2915680000 -3695,SPX,2014-05-14,1897.13,1897.13,1885.77,1888.53,2822060000 -3696,SPX,2014-05-15,1888.16,1888.16,1862.36,1870.85,3552640000 -3697,SPX,2014-05-16,1871.19,1878.28,1864.82,1877.86,3173650000 -3698,SPX,2014-05-19,1876.66,1886.0,1872.42,1885.08,2664250000 -3699,SPX,2014-05-20,1884.88,1884.88,1868.14,1872.83,3007700000 -3700,SPX,2014-05-21,1873.34,1888.8,1873.34,1888.03,2777140000 -3701,SPX,2014-05-22,1888.19,1896.33,1885.39,1892.49,2759800000 -3702,SPX,2014-05-23,1893.32,1901.26,1893.32,1900.53,2396280000 -3703,SPX,2014-05-27,1902.01,1912.28,1902.01,1911.91,2911020000 -3704,SPX,2014-05-28,1911.77,1914.46,1907.3,1909.78,2976450000 -3705,SPX,2014-05-29,1910.6,1920.03,1909.82,1920.03,2709050000 -3706,SPX,2014-05-30,1920.33,1924.03,1916.64,1923.57,3263490000 -3707,SPX,2014-06-02,1923.87,1925.88,1915.98,1924.97,2509020000 -3708,SPX,2014-06-03,1923.07,1925.07,1918.79,1924.24,2867180000 -3709,SPX,2014-06-04,1923.06,1928.63,1918.6,1927.88,2793920000 -3710,SPX,2014-06-05,1928.52,1941.74,1922.93,1940.46,3113270000 -3711,SPX,2014-06-06,1942.41,1949.44,1942.41,1949.44,2864300000 -3712,SPX,2014-06-09,1948.97,1955.55,1947.16,1951.27,2812180000 -3713,SPX,2014-06-10,1950.34,1950.86,1944.64,1950.79,2702360000 -3714,SPX,2014-06-11,1949.37,1949.37,1940.08,1943.89,2710620000 -3715,SPX,2014-06-12,1943.35,1943.35,1925.78,1930.11,3040480000 -3716,SPX,2014-06-13,1930.8,1937.3,1927.69,1936.16,2598230000 -3717,SPX,2014-06-16,1934.84,1941.15,1930.91,1937.78,2926130000 -3718,SPX,2014-06-17,1937.15,1943.69,1933.55,1941.99,2971260000 -3719,SPX,2014-06-18,1942.73,1957.74,1939.29,1956.98,3065220000 -3720,SPX,2014-06-19,1957.5,1959.87,1952.26,1959.48,2952150000 -3721,SPX,2014-06-20,1960.45,1963.91,1959.17,1962.87,4336240000 -3722,SPX,2014-06-23,1962.92,1963.74,1958.89,1962.61,2717630000 -3723,SPX,2014-06-24,1961.97,1968.17,1948.34,1949.98,3089700000 -3724,SPX,2014-06-25,1949.27,1960.83,1947.49,1959.53,3106710000 -3725,SPX,2014-06-26,1959.89,1959.89,1944.69,1957.22,2778840000 -3726,SPX,2014-06-27,1956.56,1961.47,1952.18,1960.96,4290590000 -3727,SPX,2014-06-30,1960.79,1964.24,1958.22,1960.23,3037350000 -3728,SPX,2014-07-01,1962.29,1978.58,1962.29,1973.32,3188240000 -3729,SPX,2014-07-02,1973.06,1976.67,1972.58,1974.62,2851480000 -3730,SPX,2014-07-03,1975.88,1985.59,1975.88,1985.44,1998090000 -3731,SPX,2014-07-07,1984.22,1984.22,1974.88,1977.65,2681260000 -3732,SPX,2014-07-08,1976.39,1976.39,1959.46,1963.71,3302430000 -3733,SPX,2014-07-09,1965.1,1974.15,1965.1,1972.83,2858800000 -3734,SPX,2014-07-10,1966.67,1969.84,1952.86,1964.68,3165690000 -3735,SPX,2014-07-11,1965.76,1968.67,1959.63,1967.57,2684630000 -3736,SPX,2014-07-14,1969.86,1979.85,1969.86,1977.1,2744920000 -3737,SPX,2014-07-15,1977.36,1982.52,1965.34,1973.28,3328740000 -3738,SPX,2014-07-16,1976.35,1983.94,1975.67,1981.57,3390950000 -3739,SPX,2014-07-17,1979.75,1981.8,1955.59,1958.12,3381680000 -3740,SPX,2014-07-18,1961.54,1979.91,1960.82,1978.22,3106060000 -3741,SPX,2014-07-21,1976.93,1976.93,1965.77,1973.63,2611160000 -3742,SPX,2014-07-22,1975.65,1986.24,1975.65,1983.53,2890480000 -3743,SPX,2014-07-23,1985.32,1989.23,1982.44,1987.01,2869720000 -3744,SPX,2014-07-24,1988.07,1991.39,1985.79,1987.98,3203530000 -3745,SPX,2014-07-25,1984.6,1984.6,1974.37,1978.34,2638960000 -3746,SPX,2014-07-28,1978.25,1981.52,1967.31,1978.91,2803320000 -3747,SPX,2014-07-29,1980.03,1984.85,1969.95,1969.95,3183300000 -3748,SPX,2014-07-30,1973.21,1978.9,1962.42,1970.07,3448250000 -3749,SPX,2014-07-31,1965.14,1965.14,1930.67,1930.67,4193000000 -3750,SPX,2014-08-01,1929.8,1937.35,1916.37,1925.15,3789660000 -3751,SPX,2014-08-04,1926.62,1942.92,1921.2,1938.99,3072920000 -3752,SPX,2014-08-05,1936.34,1936.34,1913.77,1920.21,3462520000 -3753,SPX,2014-08-06,1917.29,1927.91,1911.45,1920.24,3539150000 -3754,SPX,2014-08-07,1923.03,1928.89,1904.78,1909.57,3230520000 -3755,SPX,2014-08-08,1910.35,1932.38,1909.01,1931.59,2902280000 -3756,SPX,2014-08-11,1933.43,1944.9,1933.43,1936.92,2784890000 -3757,SPX,2014-08-12,1935.73,1939.65,1928.29,1933.75,2611700000 -3758,SPX,2014-08-13,1935.6,1948.41,1935.6,1946.72,2718020000 -3759,SPX,2014-08-14,1947.41,1955.23,1947.41,1955.18,2609460000 -3760,SPX,2014-08-15,1958.87,1964.04,1941.5,1955.06,3023380000 -3761,SPX,2014-08-18,1958.36,1971.99,1958.36,1971.74,2638160000 -3762,SPX,2014-08-19,1972.73,1982.57,1972.73,1981.6,2656430000 -3763,SPX,2014-08-20,1980.46,1988.57,1977.68,1986.51,2579560000 -3764,SPX,2014-08-21,1986.82,1994.76,1986.82,1992.37,2638920000 -3765,SPX,2014-08-22,1992.6,1993.54,1984.76,1988.4,2301860000 -3766,SPX,2014-08-25,1991.74,2001.95,1991.74,1997.92,2233880000 -3767,SPX,2014-08-26,1998.59,2005.04,1998.59,2000.02,2451950000 -3768,SPX,2014-08-27,2000.54,2002.14,1996.2,2000.12,2344350000 -3769,SPX,2014-08-28,1997.42,1998.55,1990.52,1996.74,2282400000 -3770,SPX,2014-08-29,1998.45,2003.38,1994.65,2003.37,2259130000 -3771,SPX,2014-09-02,2004.07,2006.12,1994.85,2002.28,2819980000 -3772,SPX,2014-09-03,2003.57,2009.28,1998.14,2000.72,2809980000 -3773,SPX,2014-09-04,2001.67,2011.17,1992.54,1997.65,3072410000 -3774,SPX,2014-09-05,1998.0,2007.71,1990.1,2007.71,2818300000 -3775,SPX,2014-09-08,2007.17,2007.17,1995.6,2001.54,2789090000 -3776,SPX,2014-09-09,2000.73,2001.01,1984.61,1988.44,2882830000 -3777,SPX,2014-09-10,1988.41,1996.66,1982.99,1995.69,2912430000 -3778,SPX,2014-09-11,1992.85,1997.65,1985.93,1997.45,2941690000 -3779,SPX,2014-09-12,1996.74,1996.74,1980.26,1985.54,3206570000 -3780,SPX,2014-09-15,1986.04,1987.18,1978.48,1984.13,2776530000 -3781,SPX,2014-09-16,1981.93,2002.28,1979.06,1998.98,3160310000 -3782,SPX,2014-09-17,1999.3,2010.74,1993.29,2001.57,3209420000 -3783,SPX,2014-09-18,2003.07,2012.34,2003.07,2011.36,3235340000 -3784,SPX,2014-09-19,2012.74,2019.26,2006.59,2010.4,4880220000 -3785,SPX,2014-09-22,2009.08,2009.08,1991.01,1994.29,3349670000 -3786,SPX,2014-09-23,1992.78,1995.41,1982.77,1982.77,3279350000 -3787,SPX,2014-09-24,1983.34,1999.79,1978.63,1998.3,3313850000 -3788,SPX,2014-09-25,1997.32,1997.32,1965.99,1965.99,3273050000 -3789,SPX,2014-09-26,1966.22,1986.37,1966.22,1982.85,2929440000 -3790,SPX,2014-09-29,1978.96,1981.28,1964.04,1977.8,3094440000 -3791,SPX,2014-09-30,1978.21,1985.17,1968.96,1972.29,3951100000 -3792,SPX,2014-10-01,1971.44,1971.44,1941.72,1946.16,4188590000 -3793,SPX,2014-10-02,1945.83,1952.32,1926.03,1946.17,4012510000 -3794,SPX,2014-10-03,1948.12,1971.19,1948.12,1967.9,3560970000 -3795,SPX,2014-10-06,1970.01,1977.84,1958.43,1964.82,3358220000 -3796,SPX,2014-10-07,1962.36,1962.36,1934.87,1935.1,3687870000 -3797,SPX,2014-10-08,1935.55,1970.36,1925.25,1968.89,4441890000 -3798,SPX,2014-10-09,1967.68,1967.68,1927.56,1928.21,4344020000 -3799,SPX,2014-10-10,1925.63,1936.98,1906.05,1906.13,4550540000 -3800,SPX,2014-10-13,1905.65,1912.09,1874.14,1874.74,4352580000 -3801,SPX,2014-10-14,1877.11,1898.71,1871.79,1877.7,4812010000 -3802,SPX,2014-10-15,1874.18,1874.18,1820.66,1862.49,6090800000 -3803,SPX,2014-10-16,1855.95,1876.01,1835.02,1862.76,5073150000 -3804,SPX,2014-10-17,1864.91,1898.16,1864.91,1886.76,4482120000 -3805,SPX,2014-10-20,1885.62,1905.03,1882.3,1904.01,3331210000 -3806,SPX,2014-10-21,1909.38,1942.45,1909.38,1941.28,3987090000 -3807,SPX,2014-10-22,1941.29,1949.31,1926.83,1927.11,3761930000 -3808,SPX,2014-10-23,1931.02,1961.95,1931.02,1950.82,3789250000 -3809,SPX,2014-10-24,1951.59,1965.27,1946.27,1964.58,3078380000 -3810,SPX,2014-10-27,1962.97,1964.64,1951.37,1961.63,3538860000 -3811,SPX,2014-10-28,1964.14,1985.05,1964.14,1985.05,3653260000 -3812,SPX,2014-10-29,1983.29,1991.4,1969.04,1982.3,3740350000 -3813,SPX,2014-10-30,1979.49,1999.4,1974.75,1994.65,3586150000 -3814,SPX,2014-10-31,2001.2,2018.19,2001.2,2018.05,4292290000 -3815,SPX,2014-11-03,2018.21,2024.46,2013.68,2017.81,3555440000 -3816,SPX,2014-11-04,2015.81,2015.98,2001.01,2012.1,3956260000 -3817,SPX,2014-11-05,2015.29,2023.77,2014.42,2023.57,3766590000 -3818,SPX,2014-11-06,2023.33,2031.61,2015.86,2031.21,3669770000 -3819,SPX,2014-11-07,2032.36,2034.26,2025.07,2031.92,3704280000 -3820,SPX,2014-11-10,2032.01,2038.7,2030.17,2038.26,3284940000 -3821,SPX,2014-11-11,2038.2,2041.28,2035.28,2039.68,2958320000 -3822,SPX,2014-11-12,2037.75,2040.33,2031.95,2038.25,3246650000 -3823,SPX,2014-11-13,2039.21,2046.18,2030.44,2039.33,3455270000 -3824,SPX,2014-11-14,2039.74,2042.22,2035.2,2039.82,3227130000 -3825,SPX,2014-11-17,2038.29,2043.07,2034.46,2041.32,3152890000 -3826,SPX,2014-11-18,2041.48,2056.08,2041.48,2051.8,3416190000 -3827,SPX,2014-11-19,2051.16,2052.14,2040.37,2048.72,3390850000 -3828,SPX,2014-11-20,2045.87,2053.84,2040.49,2052.75,3128290000 -3829,SPX,2014-11-21,2057.46,2071.46,2056.75,2063.5,3916420000 -3830,SPX,2014-11-24,2065.07,2070.17,2065.07,2069.41,3128060000 -3831,SPX,2014-11-25,2070.15,2074.21,2064.75,2067.03,3392940000 -3832,SPX,2014-11-26,2067.36,2073.29,2066.62,2072.83,2745260000 -3833,SPX,2014-11-28,2074.78,2075.76,2065.06,2067.56,2504640000 -3834,SPX,2014-12-01,2065.78,2065.78,2049.57,2053.44,4159010000 -3835,SPX,2014-12-02,2053.77,2068.77,2053.77,2066.55,3686650000 -3836,SPX,2014-12-03,2067.45,2076.28,2066.65,2074.33,3612680000 -3837,SPX,2014-12-04,2073.64,2077.34,2062.34,2071.92,3408340000 -3838,SPX,2014-12-05,2072.78,2079.47,2070.81,2075.37,3419620000 -3839,SPX,2014-12-08,2074.84,2075.78,2054.27,2060.31,3800990000 -3840,SPX,2014-12-09,2056.55,2060.6,2034.17,2059.82,3970150000 -3841,SPX,2014-12-10,2058.86,2058.86,2024.26,2026.14,4114440000 -3842,SPX,2014-12-11,2027.92,2055.53,2027.92,2035.33,3917950000 -3843,SPX,2014-12-12,2030.36,2032.25,2002.33,2002.33,4157650000 -3844,SPX,2014-12-15,2005.03,2018.69,1982.26,1989.63,4361990000 -3845,SPX,2014-12-16,1986.71,2016.89,1972.56,1972.74,4958680000 -3846,SPX,2014-12-17,1973.77,2016.75,1973.77,2012.89,4942370000 -3847,SPX,2014-12-18,2018.98,2061.23,2018.98,2061.23,4703380000 -3848,SPX,2014-12-19,2061.04,2077.85,2061.03,2070.65,6465530000 -3849,SPX,2014-12-22,2069.28,2078.76,2069.28,2078.54,3369520000 -3850,SPX,2014-12-23,2081.48,2086.73,2079.77,2082.17,3043950000 -3851,SPX,2014-12-24,2083.25,2087.56,2081.86,2081.88,1416980000 -3852,SPX,2014-12-26,2084.3,2092.7,2084.3,2088.77,1735230000 -3853,SPX,2014-12-29,2087.63,2093.55,2085.75,2090.57,2452360000 -3854,SPX,2014-12-30,2088.49,2088.49,2079.53,2080.35,2440280000 -3855,SPX,2014-12-31,2082.11,2085.58,2057.94,2058.9,2606070000 -3856,SPX,2015-01-02,2058.9,2072.36,2046.04,2058.2,2708700000 -3857,SPX,2015-01-05,2054.44,2054.44,2017.34,2020.58,3799120000 -3858,SPX,2015-01-06,2022.15,2030.25,1992.44,2002.61,4460110000 -3859,SPX,2015-01-07,2005.55,2029.61,2005.55,2025.9,3805480000 -3860,SPX,2015-01-08,2030.61,2064.08,2030.61,2062.14,3934010000 -3861,SPX,2015-01-09,2063.45,2064.43,2038.33,2044.81,3364140000 -3862,SPX,2015-01-12,2046.13,2049.3,2022.58,2028.26,3456460000 -3863,SPX,2015-01-13,2031.58,2056.93,2008.25,2023.03,4107300000 -3864,SPX,2015-01-14,2018.4,2018.4,1988.44,2011.27,4378680000 -3865,SPX,2015-01-15,2013.75,2021.35,1991.47,1992.67,4276720000 -3866,SPX,2015-01-16,1992.25,2020.46,1988.12,2019.42,4056410000 -3867,SPX,2015-01-20,2020.76,2028.94,2004.49,2022.55,3944340000 -3868,SPX,2015-01-21,2020.19,2038.29,2012.04,2032.12,3730070000 -3869,SPX,2015-01-22,2034.3,2064.62,2026.38,2063.15,4176050000 -3870,SPX,2015-01-23,2062.98,2062.98,2050.54,2051.82,3573560000 -3871,SPX,2015-01-26,2050.42,2057.62,2040.97,2057.09,3465760000 -3872,SPX,2015-01-27,2047.86,2047.86,2019.91,2029.55,3329810000 -3873,SPX,2015-01-28,2032.34,2042.49,2001.49,2002.16,4067530000 -3874,SPX,2015-01-29,2002.45,2024.64,1989.18,2021.25,4127140000 -3875,SPX,2015-01-30,2019.35,2023.32,1993.38,1994.99,4568650000 -3876,SPX,2015-02-02,1996.67,2021.66,1980.9,2020.85,4008330000 -3877,SPX,2015-02-03,2022.71,2050.3,2022.71,2050.03,4615900000 -3878,SPX,2015-02-04,2048.86,2054.74,2036.72,2041.51,4141920000 -3879,SPX,2015-02-05,2043.45,2063.55,2043.45,2062.52,3821990000 -3880,SPX,2015-02-06,2062.28,2072.4,2049.97,2055.47,4232970000 -3881,SPX,2015-02-09,2053.47,2056.16,2041.88,2046.74,3549540000 -3882,SPX,2015-02-10,2049.38,2070.86,2048.62,2068.59,3669850000 -3883,SPX,2015-02-11,2068.55,2073.48,2057.99,2068.53,3596860000 -3884,SPX,2015-02-12,2069.98,2088.53,2069.98,2088.48,3788350000 -3885,SPX,2015-02-13,2088.78,2097.03,2086.7,2096.99,3527450000 -3886,SPX,2015-02-17,2096.47,2101.3,2089.8,2100.34,3361750000 -3887,SPX,2015-02-18,2099.16,2100.23,2092.15,2099.68,3370020000 -3888,SPX,2015-02-19,2099.25,2102.13,2090.79,2097.45,3247100000 -3889,SPX,2015-02-20,2097.65,2110.61,2085.44,2110.3,3281600000 -3890,SPX,2015-02-23,2109.83,2110.05,2103.0,2109.66,3093680000 -3891,SPX,2015-02-24,2109.1,2117.94,2105.87,2115.48,3199840000 -3892,SPX,2015-02-25,2115.3,2119.59,2109.89,2113.86,3312340000 -3893,SPX,2015-02-26,2113.91,2113.91,2103.76,2110.74,3408690000 -3894,SPX,2015-02-27,2110.88,2112.74,2103.75,2104.5,3547380000 -3895,SPX,2015-03-02,2105.23,2117.52,2104.5,2117.39,3409490000 -3896,SPX,2015-03-03,2115.76,2115.76,2098.26,2107.78,3262300000 -3897,SPX,2015-03-04,2107.72,2107.72,2094.49,2098.53,3421110000 -3898,SPX,2015-03-05,2098.54,2104.25,2095.22,2101.04,3103030000 -3899,SPX,2015-03-06,2100.91,2100.91,2067.27,2071.26,3853570000 -3900,SPX,2015-03-09,2072.25,2083.49,2072.21,2079.43,3349090000 -3901,SPX,2015-03-10,2076.14,2076.14,2044.16,2044.16,3668900000 -3902,SPX,2015-03-11,2044.69,2050.08,2039.69,2040.24,3406570000 -3903,SPX,2015-03-12,2041.1,2066.41,2041.1,2065.95,3405860000 -3904,SPX,2015-03-13,2064.56,2064.56,2041.17,2053.4,3498560000 -3905,SPX,2015-03-16,2055.35,2081.41,2055.35,2081.19,3295600000 -3906,SPX,2015-03-17,2080.59,2080.59,2065.08,2074.28,3221840000 -3907,SPX,2015-03-18,2072.84,2106.85,2061.23,2099.5,4128210000 -3908,SPX,2015-03-19,2098.69,2098.69,2085.56,2089.27,3305220000 -3909,SPX,2015-03-20,2090.32,2113.92,2090.32,2108.1,5554120000 -3910,SPX,2015-03-23,2107.99,2114.86,2104.42,2104.42,3267960000 -3911,SPX,2015-03-24,2103.94,2107.63,2091.5,2091.5,3189820000 -3912,SPX,2015-03-25,2093.1,2097.43,2061.05,2061.05,3521140000 -3913,SPX,2015-03-26,2059.94,2067.15,2045.5,2056.15,3510670000 -3914,SPX,2015-03-27,2055.78,2062.83,2052.96,2061.02,3008550000 -3915,SPX,2015-03-30,2064.11,2088.97,2064.11,2086.24,2917690000 -3916,SPX,2015-03-31,2084.05,2084.05,2067.04,2067.89,3376550000 -3917,SPX,2015-04-01,2067.63,2067.63,2048.38,2059.69,3543270000 -3918,SPX,2015-04-02,2060.03,2072.17,2057.32,2066.96,3095960000 -3919,SPX,2015-04-06,2064.87,2086.99,2056.52,2080.62,3302970000 -3920,SPX,2015-04-07,2080.79,2089.81,2076.1,2076.33,3065510000 -3921,SPX,2015-04-08,2076.94,2086.69,2073.3,2081.9,3265330000 -3922,SPX,2015-04-09,2081.29,2093.31,2074.29,2091.18,3172360000 -3923,SPX,2015-04-10,2091.51,2102.61,2091.51,2102.06,3156200000 -3924,SPX,2015-04-13,2102.03,2107.65,2092.33,2092.43,2908420000 -3925,SPX,2015-04-14,2092.28,2098.62,2083.24,2095.84,3301270000 -3926,SPX,2015-04-15,2097.82,2111.91,2097.82,2106.63,4013760000 -3927,SPX,2015-04-16,2105.96,2111.3,2100.02,2104.99,3434120000 -3928,SPX,2015-04-17,2102.58,2102.58,2072.37,2081.18,3627600000 -3929,SPX,2015-04-20,2084.11,2103.94,2084.11,2100.4,3000160000 -3930,SPX,2015-04-21,2102.82,2109.64,2094.38,2097.29,3243410000 -3931,SPX,2015-04-22,2098.27,2109.98,2091.05,2107.96,3348480000 -3932,SPX,2015-04-23,2107.21,2120.49,2103.19,2112.93,3636670000 -3933,SPX,2015-04-24,2112.8,2120.92,2112.8,2117.69,3375780000 -3934,SPX,2015-04-27,2119.29,2125.92,2107.04,2108.92,3438750000 -3935,SPX,2015-04-28,2108.35,2116.04,2094.89,2114.76,3546270000 -3936,SPX,2015-04-29,2112.49,2113.65,2097.41,2106.85,4074970000 -3937,SPX,2015-04-30,2105.52,2105.52,2077.59,2085.51,4509680000 -3938,SPX,2015-05-01,2087.38,2108.41,2087.38,2108.29,3379390000 -3939,SPX,2015-05-04,2110.23,2120.95,2110.23,2114.49,3091580000 -3940,SPX,2015-05-05,2112.63,2115.24,2088.46,2089.46,3793950000 -3941,SPX,2015-05-06,2091.26,2098.42,2067.93,2080.15,3792210000 -3942,SPX,2015-05-07,2079.96,2092.9,2074.99,2088.0,3676640000 -3943,SPX,2015-05-08,2092.13,2117.66,2092.13,2116.1,3399440000 -3944,SPX,2015-05-11,2115.56,2117.69,2104.58,2105.33,2992670000 -3945,SPX,2015-05-12,2102.87,2105.06,2085.57,2099.12,3139520000 -3946,SPX,2015-05-13,2099.62,2110.19,2096.04,2098.48,3374260000 -3947,SPX,2015-05-14,2100.43,2121.45,2100.43,2121.1,3225740000 -3948,SPX,2015-05-15,2122.07,2123.89,2116.81,2122.73,3092080000 -3949,SPX,2015-05-18,2121.3,2131.78,2120.01,2129.2,2888190000 -3950,SPX,2015-05-19,2129.45,2133.02,2124.5,2127.83,3296030000 -3951,SPX,2015-05-20,2127.79,2134.72,2122.59,2125.85,3025880000 -3952,SPX,2015-05-21,2125.55,2134.28,2122.95,2130.82,3070460000 -3953,SPX,2015-05-22,2130.36,2132.15,2126.06,2126.06,2571860000 -3954,SPX,2015-05-26,2125.34,2125.34,2099.18,2104.2,3342130000 -3955,SPX,2015-05-27,2105.13,2126.22,2105.13,2123.48,3127960000 -3956,SPX,2015-05-28,2122.27,2122.27,2112.86,2120.79,2980350000 -3957,SPX,2015-05-29,2120.66,2120.66,2104.89,2107.39,3927390000 -3958,SPX,2015-06-01,2108.64,2119.15,2102.54,2111.73,3011710000 -3959,SPX,2015-06-02,2110.41,2117.59,2099.14,2109.6,3049350000 -3960,SPX,2015-06-03,2110.64,2121.92,2109.61,2114.07,3099980000 -3961,SPX,2015-06-04,2112.35,2112.89,2093.23,2095.84,3200050000 -3962,SPX,2015-06-05,2095.09,2100.99,2085.67,2092.83,3243690000 -3963,SPX,2015-06-08,2092.34,2093.01,2079.11,2079.28,2917150000 -3964,SPX,2015-06-09,2079.07,2085.62,2072.14,2080.15,3034580000 -3965,SPX,2015-06-10,2081.12,2108.5,2081.12,2105.2,3414320000 -3966,SPX,2015-06-11,2106.24,2115.02,2106.24,2108.86,3128600000 -3967,SPX,2015-06-12,2107.43,2107.43,2091.33,2094.11,2719400000 -3968,SPX,2015-06-15,2091.34,2091.34,2072.49,2084.43,3061570000 -3969,SPX,2015-06-16,2084.26,2097.4,2082.1,2096.29,2919900000 -3970,SPX,2015-06-17,2097.4,2106.79,2088.86,2100.44,3222240000 -3971,SPX,2015-06-18,2101.58,2126.65,2101.58,2121.24,3520360000 -3972,SPX,2015-06-19,2121.06,2121.64,2109.45,2109.99,4449810000 -3973,SPX,2015-06-22,2112.5,2129.87,2112.5,2122.85,3030020000 -3974,SPX,2015-06-23,2123.16,2128.03,2119.89,2124.2,3091190000 -3975,SPX,2015-06-24,2123.65,2125.1,2108.58,2108.58,3102480000 -3976,SPX,2015-06-25,2109.96,2116.04,2101.78,2102.31,3214610000 -3977,SPX,2015-06-26,2102.62,2108.92,2095.38,2101.49,5025470000 -3978,SPX,2015-06-29,2098.63,2098.63,2056.64,2057.64,3678960000 -3979,SPX,2015-06-30,2061.19,2074.28,2056.32,2063.11,4078540000 -3980,SPX,2015-07-01,2067.0,2082.78,2067.0,2077.42,3727260000 -3981,SPX,2015-07-02,2078.03,2085.06,2071.02,2076.78,2996540000 -3982,SPX,2015-07-06,2073.95,2078.61,2058.4,2068.76,3486360000 -3983,SPX,2015-07-07,2069.52,2083.74,2044.02,2081.34,4458660000 -3984,SPX,2015-07-08,2077.66,2077.66,2044.66,2046.68,3608780000 -3985,SPX,2015-07-09,2049.73,2074.28,2049.73,2051.31,3446810000 -3986,SPX,2015-07-10,2052.74,2081.31,2052.74,2076.62,3065070000 -3987,SPX,2015-07-13,2080.03,2100.67,2080.03,2099.6,3096730000 -3988,SPX,2015-07-14,2099.72,2111.98,2098.18,2108.95,3002120000 -3989,SPX,2015-07-15,2109.01,2114.14,2102.49,2107.4,3261810000 -3990,SPX,2015-07-16,2110.55,2124.42,2110.55,2124.29,3227080000 -3991,SPX,2015-07-17,2126.8,2128.91,2119.88,2126.64,3362750000 -3992,SPX,2015-07-20,2126.85,2132.82,2123.66,2128.28,3245870000 -3993,SPX,2015-07-21,2127.55,2128.49,2115.4,2119.21,3343690000 -3994,SPX,2015-07-22,2118.21,2118.51,2110.0,2114.15,3694070000 -3995,SPX,2015-07-23,2114.16,2116.87,2098.63,2102.15,3772810000 -3996,SPX,2015-07-24,2102.24,2106.01,2077.09,2079.65,3870040000 -3997,SPX,2015-07-27,2078.19,2078.19,2063.52,2067.64,3836750000 -3998,SPX,2015-07-28,2070.75,2095.6,2069.09,2093.25,4117740000 -3999,SPX,2015-07-29,2094.7,2110.6,2094.08,2108.57,4038900000 -4000,SPX,2015-07-30,2106.78,2110.48,2094.97,2108.63,3579410000 -4001,SPX,2015-07-31,2111.6,2114.24,2102.07,2103.84,3681340000 -4002,SPX,2015-08-03,2104.49,2105.7,2087.31,2098.04,3476770000 -4003,SPX,2015-08-04,2097.68,2102.51,2088.6,2093.32,3546710000 -4004,SPX,2015-08-05,2095.27,2112.66,2095.27,2099.84,3968680000 -4005,SPX,2015-08-06,2100.75,2103.32,2075.53,2083.56,4246570000 -4006,SPX,2015-08-07,2082.61,2082.61,2067.91,2077.57,3602320000 -4007,SPX,2015-08-10,2080.98,2105.35,2080.98,2104.18,3514460000 -4008,SPX,2015-08-11,2102.66,2102.66,2076.49,2084.07,3708880000 -4009,SPX,2015-08-12,2081.1,2089.06,2052.09,2086.05,4269130000 -4010,SPX,2015-08-13,2086.19,2092.93,2078.26,2083.39,3221300000 -4011,SPX,2015-08-14,2083.15,2092.45,2080.61,2091.54,2795590000 -4012,SPX,2015-08-17,2089.7,2102.87,2079.3,2102.44,2867690000 -4013,SPX,2015-08-18,2101.99,2103.47,2094.14,2096.92,2949990000 -4014,SPX,2015-08-19,2095.69,2096.17,2070.53,2079.61,3512920000 -4015,SPX,2015-08-20,2076.61,2076.61,2035.73,2035.73,3922470000 -4016,SPX,2015-08-21,2034.08,2034.08,1970.89,1970.89,5018240000 -4017,SPX,2015-08-24,1965.15,1965.15,1867.01,1893.21,6612690000 -4018,SPX,2015-08-25,1898.08,1948.04,1867.08,1867.61,5183560000 -4019,SPX,2015-08-26,1872.75,1943.09,1872.75,1940.51,5338250000 -4020,SPX,2015-08-27,1942.77,1989.6,1942.77,1987.66,5006390000 -4021,SPX,2015-08-28,1986.06,1993.48,1975.19,1988.87,3949080000 -4022,SPX,2015-08-31,1986.73,1986.73,1965.98,1972.18,3915100000 -4023,SPX,2015-09-01,1970.09,1970.09,1903.07,1913.85,4371850000 -4024,SPX,2015-09-02,1916.52,1948.91,1916.52,1948.86,3742620000 -4025,SPX,2015-09-03,1950.79,1975.01,1944.72,1951.13,3520700000 -4026,SPX,2015-09-04,1947.76,1947.76,1911.21,1921.22,3167090000 -4027,SPX,2015-09-08,1927.3,1970.42,1927.3,1969.41,3548650000 -4028,SPX,2015-09-09,1971.45,1988.63,1937.88,1942.04,3652120000 -4029,SPX,2015-09-10,1941.59,1965.29,1937.19,1952.29,3626320000 -4030,SPX,2015-09-11,1951.45,1961.05,1939.19,1961.05,3218590000 -4031,SPX,2015-09-14,1963.06,1963.06,1948.27,1953.03,3000200000 -4032,SPX,2015-09-15,1955.1,1983.19,1954.3,1978.09,3239860000 -4033,SPX,2015-09-16,1978.02,1997.26,1977.93,1995.31,3630680000 -4034,SPX,2015-09-17,1995.33,2020.86,1986.73,1990.2,4183790000 -4035,SPX,2015-09-18,1989.66,1989.66,1953.45,1958.03,6021240000 -4036,SPX,2015-09-21,1960.84,1979.64,1955.8,1966.97,3269350000 -4037,SPX,2015-09-22,1961.39,1961.39,1929.22,1942.74,3808260000 -4038,SPX,2015-09-23,1943.24,1949.52,1932.57,1938.76,3190530000 -4039,SPX,2015-09-24,1934.81,1937.17,1908.92,1932.24,4091530000 -4040,SPX,2015-09-25,1935.93,1952.89,1921.5,1931.34,3721870000 -4041,SPX,2015-09-28,1929.18,1929.18,1879.21,1881.77,4326660000 -4042,SPX,2015-09-29,1881.9,1899.48,1871.91,1884.09,4132390000 -4043,SPX,2015-09-30,1887.14,1920.53,1887.14,1920.03,4525070000 -4044,SPX,2015-10-01,1919.65,1927.21,1900.7,1923.82,3983600000 -4045,SPX,2015-10-02,1921.77,1951.36,1893.7,1951.36,4378570000 -4046,SPX,2015-10-05,1954.33,1989.17,1954.33,1987.05,4334490000 -4047,SPX,2015-10-06,1986.63,1991.62,1971.99,1979.92,4202400000 -4048,SPX,2015-10-07,1982.34,1999.31,1976.44,1995.83,4666470000 -4049,SPX,2015-10-08,1994.01,2016.5,1987.53,2013.43,3939140000 -4050,SPX,2015-10-09,2013.73,2020.13,2007.61,2014.89,3706900000 -4051,SPX,2015-10-12,2015.65,2018.66,2010.55,2017.46,2893250000 -4052,SPX,2015-10-13,2015.0,2022.34,2001.78,2003.69,3401920000 -4053,SPX,2015-10-14,2003.66,2009.56,1990.73,1994.24,3644590000 -4054,SPX,2015-10-15,1996.47,2024.15,1996.47,2023.86,3746290000 -4055,SPX,2015-10-16,2024.37,2033.54,2020.46,2033.11,3595430000 -4056,SPX,2015-10-19,2031.73,2034.45,2022.31,2033.66,3287320000 -4057,SPX,2015-10-20,2033.13,2039.12,2026.61,2030.77,3331500000 -4058,SPX,2015-10-21,2033.47,2037.97,2017.22,2018.94,3627790000 -4059,SPX,2015-10-22,2021.88,2055.2,2021.88,2052.51,4430850000 -4060,SPX,2015-10-23,2058.19,2079.74,2058.19,2075.15,4108460000 -4061,SPX,2015-10-26,2075.08,2075.14,2066.53,2071.18,3385800000 -4062,SPX,2015-10-27,2068.75,2070.37,2058.84,2065.89,4216880000 -4063,SPX,2015-10-28,2066.48,2090.35,2063.11,2090.35,4698110000 -4064,SPX,2015-10-29,2088.35,2092.52,2082.63,2089.41,4008940000 -4065,SPX,2015-10-30,2090.0,2094.32,2079.34,2079.36,4256200000 -4066,SPX,2015-11-02,2080.76,2106.2,2080.76,2104.05,3760020000 -4067,SPX,2015-11-03,2102.63,2116.48,2097.51,2109.79,4272060000 -4068,SPX,2015-11-04,2110.6,2114.59,2096.98,2102.31,4078870000 -4069,SPX,2015-11-05,2101.68,2108.78,2090.41,2099.93,4051890000 -4070,SPX,2015-11-06,2098.6,2101.91,2083.74,2099.2,4369020000 -4071,SPX,2015-11-09,2096.56,2096.56,2068.24,2078.58,3882350000 -4072,SPX,2015-11-10,2077.19,2083.67,2069.91,2081.72,3821440000 -4073,SPX,2015-11-11,2083.41,2086.94,2074.85,2075.0,3692410000 -4074,SPX,2015-11-12,2072.29,2072.29,2045.66,2045.97,4016370000 -4075,SPX,2015-11-13,2044.64,2044.64,2022.02,2023.04,4278750000 -4076,SPX,2015-11-16,2022.08,2053.22,2019.39,2053.19,3741240000 -4077,SPX,2015-11-17,2053.67,2066.69,2045.9,2050.44,4427350000 -4078,SPX,2015-11-18,2051.99,2085.31,2051.99,2083.58,3926390000 -4079,SPX,2015-11-19,2083.7,2086.74,2078.76,2081.24,3628110000 -4080,SPX,2015-11-20,2082.82,2097.06,2082.82,2089.17,3929600000 -4081,SPX,2015-11-23,2089.41,2095.61,2081.39,2086.59,3587980000 -4082,SPX,2015-11-24,2084.42,2094.12,2070.29,2089.14,3884930000 -4083,SPX,2015-11-25,2089.3,2093.0,2086.3,2088.87,2852940000 -4084,SPX,2015-11-27,2088.82,2093.29,2084.13,2090.11,1466840000 -4085,SPX,2015-11-30,2090.95,2093.81,2080.41,2080.41,4275030000 -4086,SPX,2015-12-01,2082.93,2103.37,2082.93,2102.63,3712120000 -4087,SPX,2015-12-02,2101.71,2104.27,2077.11,2079.51,3950640000 -4088,SPX,2015-12-03,2080.71,2085.0,2042.35,2049.62,4306490000 -4089,SPX,2015-12-04,2051.24,2093.84,2051.24,2091.69,4214910000 -4090,SPX,2015-12-07,2090.42,2090.42,2066.78,2077.07,4043820000 -4091,SPX,2015-12-08,2073.39,2073.85,2052.32,2063.59,4173570000 -4092,SPX,2015-12-09,2061.17,2080.33,2036.53,2047.62,4385250000 -4093,SPX,2015-12-10,2047.93,2067.65,2045.67,2052.23,3715150000 -4094,SPX,2015-12-11,2047.27,2047.27,2008.8,2012.37,4301060000 -4095,SPX,2015-12-14,2013.37,2022.92,1993.26,2021.94,4612440000 -4096,SPX,2015-12-15,2025.55,2053.87,2025.55,2043.41,4353540000 -4097,SPX,2015-12-16,2046.5,2076.72,2042.43,2073.07,4635450000 -4098,SPX,2015-12-17,2073.76,2076.37,2041.66,2041.89,4327390000 -4099,SPX,2015-12-18,2040.81,2040.81,2005.33,2005.55,6683070000 -4100,SPX,2015-12-21,2010.27,2022.9,2005.93,2021.15,3760280000 -4101,SPX,2015-12-22,2023.15,2042.74,2020.49,2038.97,3520860000 -4102,SPX,2015-12-23,2042.2,2064.73,2042.2,2064.29,3484090000 -4103,SPX,2015-12-24,2063.52,2067.36,2058.73,2060.99,1411860000 -4104,SPX,2015-12-28,2057.77,2057.77,2044.2,2056.5,2492510000 -4105,SPX,2015-12-29,2060.54,2081.56,2060.54,2078.36,2542000000 -4106,SPX,2015-12-30,2077.34,2077.34,2061.97,2063.36,2367430000 -4107,SPX,2015-12-31,2060.59,2062.54,2043.62,2043.94,2655330000 -4108,SPX,2016-01-04,2038.2,2038.2,1989.68,2012.66,4304880000 -4109,SPX,2016-01-05,2013.78,2021.94,2004.17,2016.71,3706620000 -4110,SPX,2016-01-06,2011.71,2011.71,1979.05,1990.26,4336660000 -4111,SPX,2016-01-07,1985.32,1985.32,1938.83,1943.09,5076590000 -4112,SPX,2016-01-08,1945.97,1960.4,1918.46,1922.03,4664940000 -4113,SPX,2016-01-11,1926.12,1935.65,1901.1,1923.67,4607290000 -4114,SPX,2016-01-12,1927.83,1947.38,1914.35,1938.68,4887260000 -4115,SPX,2016-01-13,1940.34,1950.33,1886.41,1890.28,5087030000 -4116,SPX,2016-01-14,1891.68,1934.47,1878.93,1921.84,5241110000 -4117,SPX,2016-01-15,1916.68,1916.68,1857.83,1880.33,5468460000 -4118,SPX,2016-01-19,1888.66,1901.44,1864.6,1881.33,4928350000 -4119,SPX,2016-01-20,1876.18,1876.18,1812.29,1859.33,6416070000 -4120,SPX,2016-01-21,1861.46,1889.85,1848.98,1868.99,5078810000 -4121,SPX,2016-01-22,1877.4,1908.85,1877.4,1906.9,4901760000 -4122,SPX,2016-01-25,1906.28,1906.28,1875.97,1877.08,4401380000 -4123,SPX,2016-01-26,1878.79,1906.73,1878.79,1903.63,4357940000 -4124,SPX,2016-01-27,1902.52,1916.99,1872.7,1882.95,4754040000 -4125,SPX,2016-01-28,1885.22,1902.96,1873.65,1893.36,4693010000 -4126,SPX,2016-01-29,1894.0,1940.24,1894.0,1940.24,5497570000 -4127,SPX,2016-02-01,1936.94,1947.2,1920.3,1939.38,4322530000 -4128,SPX,2016-02-02,1935.26,1935.26,1897.29,1903.03,4463190000 -4129,SPX,2016-02-03,1907.07,1918.01,1872.23,1912.53,5172950000 -4130,SPX,2016-02-04,1911.67,1927.35,1900.52,1915.45,5193320000 -4131,SPX,2016-02-05,1913.07,1913.07,1872.65,1880.05,4929940000 -4132,SPX,2016-02-08,1873.25,1873.25,1828.46,1853.44,5636460000 -4133,SPX,2016-02-09,1848.46,1868.25,1834.94,1852.21,5183220000 -4134,SPX,2016-02-10,1857.1,1881.6,1850.32,1851.86,4471170000 -4135,SPX,2016-02-11,1847.0,1847.0,1810.1,1829.08,5500800000 -4136,SPX,2016-02-12,1833.4,1864.78,1833.4,1864.78,4696920000 -4137,SPX,2016-02-16,1871.44,1895.77,1871.44,1895.58,4570670000 -4138,SPX,2016-02-17,1898.8,1930.68,1898.8,1926.82,5011540000 -4139,SPX,2016-02-18,1927.57,1930.0,1915.09,1917.83,4436490000 -4140,SPX,2016-02-19,1916.74,1918.78,1902.17,1917.78,4142850000 -4141,SPX,2016-02-22,1924.44,1946.7,1924.44,1945.5,4054710000 -4142,SPX,2016-02-23,1942.38,1942.38,1919.44,1921.27,3890650000 -4143,SPX,2016-02-24,1917.56,1932.08,1891.0,1929.8,4317250000 -4144,SPX,2016-02-25,1931.87,1951.83,1925.41,1951.7,4118210000 -4145,SPX,2016-02-26,1954.95,1962.96,1945.78,1948.05,4348510000 -4146,SPX,2016-02-29,1947.13,1958.27,1931.81,1932.23,4588180000 -4147,SPX,2016-03-01,1937.09,1978.35,1937.09,1978.35,4819750000 -4148,SPX,2016-03-02,1976.6,1986.51,1968.8,1986.45,4666610000 -4149,SPX,2016-03-03,1985.6,1993.69,1977.37,1993.4,5081700000 -4150,SPX,2016-03-04,1994.01,2009.13,1986.77,1999.99,6049930000 -4151,SPX,2016-03-07,1996.11,2006.12,1989.38,2001.76,4968180000 -4152,SPX,2016-03-08,1996.88,1996.88,1977.43,1979.26,4641650000 -4153,SPX,2016-03-09,1981.44,1992.69,1979.84,1989.26,4038120000 -4154,SPX,2016-03-10,1990.97,2005.08,1969.25,1989.57,4376790000 -4155,SPX,2016-03-11,1994.71,2022.37,1994.71,2022.19,4078620000 -4156,SPX,2016-03-14,2019.27,2024.57,2012.05,2019.64,3487850000 -4157,SPX,2016-03-15,2015.27,2015.94,2005.23,2015.93,3560280000 -4158,SPX,2016-03-16,2014.24,2032.02,2010.04,2027.22,4057020000 -4159,SPX,2016-03-17,2026.9,2046.24,2022.16,2040.59,4530480000 -4160,SPX,2016-03-18,2041.16,2052.36,2041.16,2049.58,6503140000 -4161,SPX,2016-03-21,2047.88,2053.91,2043.14,2051.6,3376600000 -4162,SPX,2016-03-22,2048.64,2056.6,2040.57,2049.8,3418460000 -4163,SPX,2016-03-23,2048.55,2048.55,2034.86,2036.71,3639510000 -4164,SPX,2016-03-24,2032.48,2036.04,2022.49,2035.94,3407720000 -4165,SPX,2016-03-28,2037.89,2042.67,2031.96,2037.05,2809090000 -4166,SPX,2016-03-29,2035.75,2055.91,2028.31,2055.01,3822330000 -4167,SPX,2016-03-30,2058.27,2072.21,2058.27,2063.95,3590310000 -4168,SPX,2016-03-31,2063.77,2067.92,2057.46,2059.74,3715280000 -4169,SPX,2016-04-01,2056.62,2075.07,2043.98,2072.78,3749990000 -4170,SPX,2016-04-04,2073.19,2074.02,2062.57,2066.13,3485710000 -4171,SPX,2016-04-05,2062.5,2062.5,2042.56,2045.17,4154920000 -4172,SPX,2016-04-06,2045.56,2067.33,2043.09,2066.66,3750800000 -4173,SPX,2016-04-07,2063.01,2063.01,2033.8,2041.91,3801250000 -4174,SPX,2016-04-08,2045.54,2060.63,2041.69,2047.6,3359530000 -4175,SPX,2016-04-11,2050.23,2062.93,2041.88,2041.99,3567840000 -4176,SPX,2016-04-12,2043.72,2065.05,2039.74,2061.72,4239740000 -4177,SPX,2016-04-13,2065.92,2083.18,2065.92,2082.42,4191830000 -4178,SPX,2016-04-14,2082.89,2087.84,2078.13,2082.78,3765870000 -4179,SPX,2016-04-15,2083.1,2083.22,2076.31,2080.73,3701450000 -4180,SPX,2016-04-18,2078.83,2094.66,2073.65,2094.34,3316880000 -4181,SPX,2016-04-19,2096.05,2104.05,2091.68,2100.8,3896830000 -4182,SPX,2016-04-20,2101.52,2111.05,2096.32,2102.4,4184880000 -4183,SPX,2016-04-21,2102.09,2103.78,2088.52,2091.48,4175290000 -4184,SPX,2016-04-22,2091.49,2094.32,2081.2,2091.58,3790580000 -4185,SPX,2016-04-25,2089.37,2089.37,2077.52,2087.79,3319740000 -4186,SPX,2016-04-26,2089.84,2096.87,2085.8,2091.7,3557190000 -4187,SPX,2016-04-27,2092.33,2099.89,2082.31,2095.15,4100110000 -4188,SPX,2016-04-28,2090.93,2099.3,2071.62,2075.81,4309840000 -4189,SPX,2016-04-29,2071.82,2073.85,2052.28,2065.3,4704720000 -4190,SPX,2016-05-02,2067.17,2083.42,2066.11,2081.43,3841110000 -4191,SPX,2016-05-03,2077.18,2077.18,2054.89,2063.37,4173390000 -4192,SPX,2016-05-04,2060.3,2060.3,2045.55,2051.12,4058560000 -4193,SPX,2016-05-05,2052.95,2060.23,2045.77,2050.63,4008530000 -4194,SPX,2016-05-06,2047.77,2057.72,2039.45,2057.14,3796350000 -4195,SPX,2016-05-09,2057.55,2064.15,2054.31,2058.69,3788620000 -4196,SPX,2016-05-10,2062.63,2084.87,2062.63,2084.39,3600200000 -4197,SPX,2016-05-11,2083.29,2083.29,2064.46,2064.46,3821980000 -4198,SPX,2016-05-12,2067.17,2073.99,2053.13,2064.11,3782390000 -4199,SPX,2016-05-13,2062.5,2066.79,2043.13,2046.61,3579880000 -4200,SPX,2016-05-16,2046.53,2071.88,2046.53,2066.66,3501360000 -4201,SPX,2016-05-17,2065.04,2065.69,2040.82,2047.21,4108960000 -4202,SPX,2016-05-18,2044.38,2060.61,2034.49,2047.63,4101320000 -4203,SPX,2016-05-19,2044.21,2044.21,2025.91,2040.04,3846770000 -4204,SPX,2016-05-20,2041.88,2058.35,2041.88,2052.32,3507650000 -4205,SPX,2016-05-23,2052.23,2055.58,2047.26,2048.04,3055480000 -4206,SPX,2016-05-24,2052.65,2079.67,2052.65,2076.06,3627340000 -4207,SPX,2016-05-25,2078.93,2094.73,2078.93,2090.54,3859160000 -4208,SPX,2016-05-26,2091.44,2094.3,2087.08,2090.1,3230990000 -4209,SPX,2016-05-27,2090.06,2099.06,2090.06,2099.06,3079150000 -4210,SPX,2016-05-31,2100.13,2103.48,2088.66,2096.95,4514410000 -4211,SPX,2016-06-01,2093.94,2100.97,2085.1,2099.33,3525170000 -4212,SPX,2016-06-02,2097.71,2105.26,2088.59,2105.26,3632720000 -4213,SPX,2016-06-03,2104.07,2104.07,2085.36,2099.13,3627780000 -4214,SPX,2016-06-06,2100.83,2113.36,2100.83,2109.41,3442020000 -4215,SPX,2016-06-07,2110.18,2119.22,2110.18,2112.13,3534730000 -4216,SPX,2016-06-08,2112.71,2120.55,2112.71,2119.12,3562060000 -4217,SPX,2016-06-09,2115.65,2117.64,2107.73,2115.48,3290320000 -4218,SPX,2016-06-10,2109.57,2109.57,2089.96,2096.07,3515010000 -4219,SPX,2016-06-13,2091.75,2098.12,2078.46,2079.06,3392030000 -4220,SPX,2016-06-14,2076.65,2081.3,2064.1,2075.32,3759770000 -4221,SPX,2016-06-15,2077.6,2085.65,2069.8,2071.5,3544720000 -4222,SPX,2016-06-16,2066.36,2079.62,2050.37,2077.99,3628280000 -4223,SPX,2016-06-17,2078.2,2078.2,2062.84,2071.22,4952630000 -4224,SPX,2016-06-20,2075.58,2100.66,2075.58,2083.25,3467440000 -4225,SPX,2016-06-21,2085.19,2093.66,2083.02,2088.9,3232880000 -4226,SPX,2016-06-22,2089.75,2099.71,2084.36,2085.45,3168160000 -4227,SPX,2016-06-23,2092.8,2113.32,2092.8,2113.32,3297940000 -4228,SPX,2016-06-24,2103.81,2103.81,2032.57,2037.41,7597450000 -4229,SPX,2016-06-27,2031.45,2031.45,1991.68,2000.54,5431220000 -4230,SPX,2016-06-28,2006.67,2036.09,2006.67,2036.09,4385810000 -4231,SPX,2016-06-29,2042.69,2073.13,2042.69,2070.77,4241740000 -4232,SPX,2016-06-30,2073.17,2098.94,2070.0,2098.86,4622820000 -4233,SPX,2016-07-01,2099.34,2108.71,2097.9,2102.95,3458890000 -4234,SPX,2016-07-05,2095.05,2095.05,2080.86,2088.55,3658380000 -4235,SPX,2016-07-06,2084.43,2100.72,2074.02,2099.73,3909380000 -4236,SPX,2016-07-07,2100.42,2109.08,2089.39,2097.9,3604550000 -4237,SPX,2016-07-08,2106.97,2131.71,2106.97,2129.9,3607500000 -4238,SPX,2016-07-11,2131.72,2143.16,2131.72,2137.16,3253340000 -4239,SPX,2016-07-12,2139.5,2155.4,2139.5,2152.14,4097820000 -4240,SPX,2016-07-13,2153.81,2156.45,2146.21,2152.43,3502320000 -4241,SPX,2016-07-14,2157.88,2168.99,2157.88,2163.75,3465610000 -4242,SPX,2016-07-15,2165.13,2169.05,2155.79,2161.74,3122600000 -4243,SPX,2016-07-18,2162.04,2168.35,2159.63,2166.89,3009310000 -4244,SPX,2016-07-19,2163.79,2164.63,2159.01,2163.78,2968340000 -4245,SPX,2016-07-20,2166.1,2175.63,2164.89,2173.02,3211860000 -4246,SPX,2016-07-21,2172.91,2174.56,2159.75,2165.17,3438900000 -4247,SPX,2016-07-22,2166.47,2175.11,2163.24,2175.03,3023280000 -4248,SPX,2016-07-25,2173.71,2173.71,2161.95,2168.48,3057240000 -4249,SPX,2016-07-26,2168.97,2173.54,2160.18,2169.18,3442350000 -4250,SPX,2016-07-27,2169.81,2174.98,2159.07,2166.58,3995500000 -4251,SPX,2016-07-28,2166.05,2172.85,2159.74,2170.06,3664240000 -4252,SPX,2016-07-29,2168.83,2177.09,2163.49,2173.6,4038840000 -4253,SPX,2016-08-01,2173.15,2178.29,2166.21,2170.84,3505990000 -4254,SPX,2016-08-02,2169.94,2170.2,2147.58,2157.03,3848750000 -4255,SPX,2016-08-03,2156.81,2163.79,2152.56,2163.79,3786530000 -4256,SPX,2016-08-04,2163.51,2168.19,2159.07,2164.25,3709200000 -4257,SPX,2016-08-05,2168.79,2182.87,2168.79,2182.87,3663070000 -4258,SPX,2016-08-08,2183.76,2185.44,2177.85,2180.89,3327550000 -4259,SPX,2016-08-09,2182.24,2187.66,2178.61,2181.74,3334300000 -4260,SPX,2016-08-10,2182.81,2183.41,2172.0,2175.49,3254950000 -4261,SPX,2016-08-11,2177.97,2188.45,2177.97,2185.79,3423160000 -4262,SPX,2016-08-12,2183.74,2186.28,2179.42,2184.05,3000660000 -4263,SPX,2016-08-15,2186.08,2193.81,2186.08,2190.15,3078530000 -4264,SPX,2016-08-16,2186.24,2186.24,2178.14,2178.15,3196400000 -4265,SPX,2016-08-17,2177.84,2183.08,2168.5,2182.22,3388910000 -4266,SPX,2016-08-18,2181.9,2187.03,2180.46,2187.02,3300570000 -4267,SPX,2016-08-19,2184.24,2185.0,2175.13,2183.87,3084800000 -4268,SPX,2016-08-22,2181.58,2185.15,2175.96,2182.64,2777550000 -4269,SPX,2016-08-23,2187.81,2193.42,2186.8,2186.9,3041490000 -4270,SPX,2016-08-24,2185.09,2186.66,2171.25,2175.44,3148280000 -4271,SPX,2016-08-25,2173.29,2179.0,2169.74,2172.47,2969310000 -4272,SPX,2016-08-26,2175.1,2187.94,2160.39,2169.04,3342340000 -4273,SPX,2016-08-29,2170.19,2183.48,2170.19,2180.38,2654780000 -4274,SPX,2016-08-30,2179.45,2182.27,2170.41,2176.12,3006800000 -4275,SPX,2016-08-31,2173.56,2173.79,2161.35,2170.95,3766390000 -4276,SPX,2016-09-01,2171.33,2173.56,2157.09,2170.86,3392120000 -4277,SPX,2016-09-02,2177.49,2184.87,2173.59,2179.98,3091120000 -4278,SPX,2016-09-06,2181.61,2186.57,2175.1,2186.48,3447650000 -4279,SPX,2016-09-07,2185.17,2187.87,2179.07,2186.16,3319420000 -4280,SPX,2016-09-08,2182.76,2184.94,2177.49,2181.3,3727840000 -4281,SPX,2016-09-09,2169.08,2169.08,2127.81,2127.81,4233960000 -4282,SPX,2016-09-12,2120.86,2163.3,2119.12,2159.04,4010480000 -4283,SPX,2016-09-13,2150.47,2150.47,2120.27,2127.02,4141670000 -4284,SPX,2016-09-14,2127.86,2141.33,2119.9,2125.77,3664100000 -4285,SPX,2016-09-15,2125.36,2151.31,2122.36,2147.26,3373720000 -4286,SPX,2016-09-16,2146.48,2146.48,2131.2,2139.16,5014360000 -4287,SPX,2016-09-19,2143.99,2153.61,2135.91,2139.12,3163000000 -4288,SPX,2016-09-20,2145.94,2150.8,2139.17,2139.76,3140730000 -4289,SPX,2016-09-21,2144.58,2165.11,2139.57,2163.12,3712090000 -4290,SPX,2016-09-22,2170.94,2179.99,2170.94,2177.18,3552830000 -4291,SPX,2016-09-23,2173.29,2173.75,2163.97,2164.69,3317190000 -4292,SPX,2016-09-26,2158.54,2158.54,2145.04,2146.1,3216170000 -4293,SPX,2016-09-27,2146.04,2161.13,2141.55,2159.93,3437770000 -4294,SPX,2016-09-28,2161.85,2172.4,2151.79,2171.37,3891460000 -4295,SPX,2016-09-29,2168.9,2172.67,2145.2,2151.13,4249220000 -4296,SPX,2016-09-30,2156.51,2175.3,2156.51,2168.27,4173340000 -4297,SPX,2016-10-03,2164.33,2164.41,2154.77,2161.2,3137550000 -4298,SPX,2016-10-04,2163.37,2165.46,2144.01,2150.49,3750890000 -4299,SPX,2016-10-05,2155.15,2163.95,2155.15,2159.73,3906550000 -4300,SPX,2016-10-06,2158.22,2162.93,2150.28,2160.77,3461550000 -4301,SPX,2016-10-07,2164.19,2165.86,2144.85,2153.74,3619890000 -4302,SPX,2016-10-10,2160.39,2169.6,2160.39,2163.66,2916550000 -4303,SPX,2016-10-11,2161.35,2161.56,2128.84,2136.73,3438270000 -4304,SPX,2016-10-12,2137.67,2145.36,2132.77,2139.18,2977100000 -4305,SPX,2016-10-13,2130.26,2138.19,2114.72,2132.55,3580450000 -4306,SPX,2016-10-14,2139.68,2149.19,2132.98,2132.98,3228150000 -4307,SPX,2016-10-17,2132.95,2135.61,2124.43,2126.5,2830390000 -4308,SPX,2016-10-18,2138.31,2144.38,2135.49,2139.6,3170000000 -4309,SPX,2016-10-19,2140.81,2148.44,2138.15,2144.29,3362670000 -4310,SPX,2016-10-20,2142.51,2147.18,2133.44,2141.34,3337170000 -4311,SPX,2016-10-21,2139.43,2142.63,2130.09,2141.16,3448850000 -4312,SPX,2016-10-24,2148.5,2154.79,2146.91,2151.33,3357320000 -4313,SPX,2016-10-25,2149.72,2151.44,2141.93,2143.16,3751340000 -4314,SPX,2016-10-26,2136.97,2145.73,2131.59,2139.43,3775200000 -4315,SPX,2016-10-27,2144.06,2147.13,2132.52,2133.04,4204830000 -4316,SPX,2016-10-28,2132.23,2140.72,2119.36,2126.41,4019510000 -4317,SPX,2016-10-31,2129.78,2133.25,2125.53,2126.15,3922400000 -4318,SPX,2016-11-01,2128.68,2131.45,2097.85,2111.72,4532160000 -4319,SPX,2016-11-02,2109.43,2111.76,2094.0,2097.94,4248580000 -4320,SPX,2016-11-03,2098.8,2102.56,2085.23,2088.66,3886740000 -4321,SPX,2016-11-04,2083.79,2099.07,2083.79,2085.18,3837860000 -4322,SPX,2016-11-07,2100.59,2132.0,2100.59,2131.52,3736060000 -4323,SPX,2016-11-08,2129.92,2146.87,2123.56,2139.56,3916930000 -4324,SPX,2016-11-09,2131.56,2170.1,2125.35,2163.26,6264150000 -4325,SPX,2016-11-10,2167.49,2182.3,2151.17,2167.48,6451640000 -4326,SPX,2016-11-11,2162.71,2165.92,2152.49,2164.45,4988050000 -4327,SPX,2016-11-14,2165.64,2171.36,2156.08,2164.2,5367200000 -4328,SPX,2016-11-15,2168.29,2180.84,2166.38,2180.39,4543860000 -4329,SPX,2016-11-16,2177.53,2179.22,2172.2,2176.94,3830590000 -4330,SPX,2016-11-17,2178.61,2188.06,2176.65,2187.12,3809160000 -4331,SPX,2016-11-18,2186.85,2189.89,2180.38,2181.9,3572400000 -4332,SPX,2016-11-21,2186.43,2198.7,2186.43,2198.18,3607010000 -4333,SPX,2016-11-22,2201.56,2204.8,2194.51,2202.94,3957940000 -4334,SPX,2016-11-23,2198.55,2204.72,2194.51,2204.72,3418640000 -4335,SPX,2016-11-25,2206.27,2213.35,2206.27,2213.35,1584600000 -4336,SPX,2016-11-28,2210.21,2211.14,2200.36,2201.72,3505650000 -4337,SPX,2016-11-29,2200.76,2210.46,2198.15,2204.66,3706560000 -4338,SPX,2016-11-30,2204.97,2214.1,2198.81,2198.81,5533980000 -4339,SPX,2016-12-01,2200.17,2202.6,2187.44,2191.08,5063740000 -4340,SPX,2016-12-02,2191.12,2197.95,2188.37,2191.95,3779500000 -4341,SPX,2016-12-05,2200.65,2209.42,2199.97,2204.71,3895230000 -4342,SPX,2016-12-06,2207.26,2212.78,2202.21,2212.23,3855320000 -4343,SPX,2016-12-07,2210.72,2241.63,2208.93,2241.35,4501820000 -4344,SPX,2016-12-08,2241.13,2251.69,2237.57,2246.19,4200580000 -4345,SPX,2016-12-09,2249.73,2259.8,2249.23,2259.53,3884480000 -4346,SPX,2016-12-12,2258.83,2264.03,2252.37,2256.96,4034510000 -4347,SPX,2016-12-13,2263.32,2277.53,2263.32,2271.72,3857590000 -4348,SPX,2016-12-14,2268.35,2276.2,2248.44,2253.28,4406970000 -4349,SPX,2016-12-15,2253.77,2272.12,2253.77,2262.03,4168200000 -4350,SPX,2016-12-16,2266.81,2268.05,2254.24,2258.07,5920340000 -4351,SPX,2016-12-19,2259.24,2267.47,2258.21,2262.53,3248370000 -4352,SPX,2016-12-20,2266.5,2272.56,2266.14,2270.76,3298780000 -4353,SPX,2016-12-21,2270.54,2271.23,2265.15,2265.18,2852230000 -4354,SPX,2016-12-22,2262.93,2263.18,2256.08,2260.96,2876320000 -4355,SPX,2016-12-23,2260.25,2263.79,2258.84,2263.79,2020550000 -4356,SPX,2016-12-27,2266.23,2273.82,2266.15,2268.88,1987080000 -4357,SPX,2016-12-28,2270.23,2271.31,2249.11,2249.92,2392360000 -4358,SPX,2016-12-29,2249.5,2254.51,2244.56,2249.26,2336370000 -4359,SPX,2016-12-30,2251.61,2253.58,2233.62,2238.83,2670900000 -4360,SPX,2017-01-03,2251.57,2263.88,2245.13,2257.83,3770530000 -4361,SPX,2017-01-04,2261.6,2272.82,2261.6,2270.75,3764890000 -4362,SPX,2017-01-05,2268.18,2271.5,2260.45,2269.0,3761820000 -4363,SPX,2017-01-06,2271.14,2282.1,2264.06,2276.98,3339890000 -4364,SPX,2017-01-09,2273.59,2275.49,2268.9,2268.9,3217610000 -4365,SPX,2017-01-10,2269.72,2279.27,2265.27,2268.9,3638790000 -4366,SPX,2017-01-11,2268.6,2275.32,2260.83,2275.32,3620410000 -4367,SPX,2017-01-12,2271.14,2271.78,2254.25,2270.44,3462130000 -4368,SPX,2017-01-13,2272.74,2278.68,2271.51,2274.64,3081270000 -4369,SPX,2017-01-17,2269.14,2272.08,2262.81,2267.89,3584990000 -4370,SPX,2017-01-18,2269.14,2272.01,2263.35,2271.89,3315250000 -4371,SPX,2017-01-19,2271.9,2274.33,2258.41,2263.69,3165970000 -4372,SPX,2017-01-20,2269.96,2276.96,2265.01,2271.31,3524970000 -4373,SPX,2017-01-23,2267.78,2271.78,2257.02,2265.2,3152710000 -4374,SPX,2017-01-24,2267.88,2284.63,2266.68,2280.07,3810960000 -4375,SPX,2017-01-25,2288.88,2299.55,2288.88,2298.37,3846020000 -4376,SPX,2017-01-26,2298.63,2300.99,2294.08,2296.68,3610360000 -4377,SPX,2017-01-27,2299.02,2299.02,2291.62,2294.69,3135890000 -4378,SPX,2017-01-30,2286.01,2286.01,2268.04,2280.9,3591270000 -4379,SPX,2017-01-31,2274.02,2279.09,2267.21,2278.87,4087450000 -4380,SPX,2017-02-01,2285.59,2289.14,2272.44,2279.55,3916610000 -4381,SPX,2017-02-02,2276.69,2283.97,2271.65,2280.85,3807710000 -4382,SPX,2017-02-03,2288.54,2298.31,2287.88,2297.42,3597970000 -4383,SPX,2017-02-06,2294.28,2296.18,2288.57,2292.56,3109050000 -4384,SPX,2017-02-07,2295.87,2299.4,2290.16,2293.08,3448690000 -4385,SPX,2017-02-08,2289.55,2295.91,2285.38,2294.67,3609740000 -4386,SPX,2017-02-09,2296.7,2311.08,2296.61,2307.87,3677940000 -4387,SPX,2017-02-10,2312.27,2319.23,2311.1,2316.1,3475020000 -4388,SPX,2017-02-13,2321.72,2331.58,2321.42,2328.25,3349730000 -4389,SPX,2017-02-14,2326.12,2337.58,2322.17,2337.58,3520910000 -4390,SPX,2017-02-15,2335.58,2351.3,2334.81,2349.25,3775590000 -4391,SPX,2017-02-16,2349.64,2351.31,2338.87,2347.22,3672370000 -4392,SPX,2017-02-17,2343.01,2351.16,2339.58,2351.16,3513060000 -4393,SPX,2017-02-21,2354.91,2366.71,2354.91,2365.38,3579780000 -4394,SPX,2017-02-22,2361.11,2365.13,2358.34,2362.82,3468670000 -4395,SPX,2017-02-23,2367.5,2368.26,2355.09,2363.81,4015260000 -4396,SPX,2017-02-24,2355.73,2367.34,2352.87,2367.34,3831570000 -4397,SPX,2017-02-27,2365.23,2371.54,2361.87,2369.75,3582610000 -4398,SPX,2017-02-28,2366.08,2367.79,2358.96,2363.64,4210140000 -4399,SPX,2017-03-01,2380.13,2400.98,2380.13,2395.96,4345180000 -4400,SPX,2017-03-02,2394.75,2394.75,2380.17,2381.92,3821320000 -4401,SPX,2017-03-03,2380.92,2383.89,2375.39,2383.12,3555260000 -4402,SPX,2017-03-06,2375.23,2378.8,2367.98,2375.31,3232700000 -4403,SPX,2017-03-07,2370.74,2375.12,2365.51,2368.39,3518390000 -4404,SPX,2017-03-08,2369.81,2373.09,2361.01,2362.98,3812100000 -4405,SPX,2017-03-09,2363.49,2369.08,2354.54,2364.87,3716340000 -4406,SPX,2017-03-10,2372.52,2376.86,2363.04,2372.6,3432950000 -4407,SPX,2017-03-13,2371.56,2374.42,2368.52,2373.47,3133900000 -4408,SPX,2017-03-14,2368.55,2368.55,2358.18,2365.45,3172630000 -4409,SPX,2017-03-15,2370.34,2390.01,2368.94,2385.26,3906840000 -4410,SPX,2017-03-16,2387.71,2388.1,2377.18,2381.38,3365660000 -4411,SPX,2017-03-17,2383.71,2385.71,2377.64,2378.25,5178040000 -4412,SPX,2017-03-20,2378.24,2379.55,2369.66,2373.47,3054930000 -4413,SPX,2017-03-21,2379.32,2381.93,2341.9,2344.02,4265590000 -4414,SPX,2017-03-22,2343.0,2351.81,2336.45,2348.45,3572730000 -4415,SPX,2017-03-23,2345.97,2358.92,2342.13,2345.96,3260600000 -4416,SPX,2017-03-24,2350.42,2356.22,2335.74,2343.98,2975130000 -4417,SPX,2017-03-27,2329.11,2344.9,2322.25,2341.59,3240230000 -4418,SPX,2017-03-28,2339.79,2363.78,2337.63,2358.57,3367780000 -4419,SPX,2017-03-29,2356.54,2363.36,2352.94,2361.13,3106940000 -4420,SPX,2017-03-30,2361.31,2370.42,2358.58,2368.06,3158420000 -4421,SPX,2017-03-31,2364.82,2370.35,2362.6,2362.72,3354110000 -4422,SPX,2017-04-03,2362.34,2365.87,2344.73,2358.84,3416400000 -4423,SPX,2017-04-04,2354.76,2360.53,2350.72,2360.16,3206240000 -4424,SPX,2017-04-05,2366.59,2378.36,2350.52,2352.95,3770520000 -4425,SPX,2017-04-06,2353.79,2364.16,2348.9,2357.49,3201920000 -4426,SPX,2017-04-07,2356.59,2363.76,2350.74,2355.54,3053150000 -4427,SPX,2017-04-10,2357.16,2366.37,2351.5,2357.16,2785410000 -4428,SPX,2017-04-11,2353.92,2355.22,2337.25,2353.78,3117420000 -4429,SPX,2017-04-12,2352.15,2352.72,2341.18,2344.93,3196950000 -4430,SPX,2017-04-13,2341.98,2348.26,2328.95,2328.95,3143890000 -4431,SPX,2017-04-17,2332.62,2349.14,2332.51,2349.01,2824710000 -4432,SPX,2017-04-18,2342.53,2348.35,2334.54,2342.19,3269840000 -4433,SPX,2017-04-19,2346.79,2352.63,2335.05,2338.17,3519900000 -4434,SPX,2017-04-20,2342.69,2361.37,2340.91,2355.84,3647420000 -4435,SPX,2017-04-21,2354.74,2356.18,2344.51,2348.69,3503360000 -4436,SPX,2017-04-24,2370.33,2376.98,2369.19,2374.15,3690650000 -4437,SPX,2017-04-25,2381.51,2392.48,2381.15,2388.61,3995240000 -4438,SPX,2017-04-26,2388.98,2398.16,2386.78,2387.45,4105920000 -4439,SPX,2017-04-27,2389.7,2392.1,2382.68,2388.77,4098460000 -4440,SPX,2017-04-28,2393.68,2393.68,2382.36,2384.2,3718270000 -4441,SPX,2017-05-01,2388.5,2394.49,2384.83,2388.33,3199240000 -4442,SPX,2017-05-02,2391.05,2392.93,2385.82,2391.17,3813680000 -4443,SPX,2017-05-03,2386.5,2389.82,2379.75,2388.13,3893990000 -4444,SPX,2017-05-04,2389.79,2391.43,2380.35,2389.52,4362540000 -4445,SPX,2017-05-05,2392.37,2399.29,2389.38,2399.29,3540140000 -4446,SPX,2017-05-08,2399.94,2401.36,2393.92,2399.38,3429440000 -4447,SPX,2017-05-09,2401.58,2403.87,2392.44,2396.92,3653590000 -4448,SPX,2017-05-10,2396.79,2399.74,2392.79,2399.63,3643530000 -4449,SPX,2017-05-11,2394.84,2395.72,2381.74,2394.44,3727420000 -4450,SPX,2017-05-12,2392.44,2392.44,2387.19,2390.9,3305630000 -4451,SPX,2017-05-15,2393.98,2404.05,2393.94,2402.32,3473600000 -4452,SPX,2017-05-16,2404.55,2405.77,2396.05,2400.67,3420790000 -4453,SPX,2017-05-17,2382.95,2384.87,2356.21,2357.03,4163000000 -4454,SPX,2017-05-18,2354.69,2375.74,2352.72,2365.72,4319420000 -4455,SPX,2017-05-19,2371.37,2389.06,2370.43,2381.73,3825160000 -4456,SPX,2017-05-22,2387.21,2395.46,2386.92,2394.02,3172830000 -4457,SPX,2017-05-23,2397.04,2400.85,2393.88,2398.42,3213570000 -4458,SPX,2017-05-24,2401.41,2405.58,2397.99,2404.39,3389900000 -4459,SPX,2017-05-25,2409.54,2418.71,2408.01,2415.07,3535390000 -4460,SPX,2017-05-26,2414.5,2416.68,2412.2,2415.82,2805040000 -4461,SPX,2017-05-30,2411.67,2415.26,2409.43,2412.91,3203160000 -4462,SPX,2017-05-31,2415.63,2415.99,2403.59,2411.8,4516110000 -4463,SPX,2017-06-01,2415.65,2430.06,2413.54,2430.06,3857140000 -4464,SPX,2017-06-02,2431.28,2440.23,2427.71,2439.07,3461680000 -4465,SPX,2017-06-05,2437.83,2439.55,2434.32,2436.1,2912600000 -4466,SPX,2017-06-06,2431.92,2436.21,2428.12,2429.33,3357840000 -4467,SPX,2017-06-07,2432.03,2435.28,2424.75,2433.14,3572300000 -4468,SPX,2017-06-08,2434.27,2439.27,2427.94,2433.79,3728860000 -4469,SPX,2017-06-09,2436.39,2446.2,2415.7,2431.77,4027340000 -4470,SPX,2017-06-12,2425.88,2430.38,2419.97,2429.39,4027750000 -4471,SPX,2017-06-13,2434.15,2441.49,2431.28,2440.35,3275500000 -4472,SPX,2017-06-14,2443.75,2443.75,2428.34,2437.92,3555590000 -4473,SPX,2017-06-15,2424.14,2433.95,2418.53,2432.46,3353050000 -4474,SPX,2017-06-16,2431.24,2433.15,2422.88,2433.15,5284720000 -4475,SPX,2017-06-19,2442.55,2453.82,2441.79,2453.46,3264700000 -4476,SPX,2017-06-20,2450.66,2450.66,2436.6,2437.03,3416510000 -4477,SPX,2017-06-21,2439.31,2442.23,2430.74,2435.61,3594820000 -4478,SPX,2017-06-22,2437.4,2441.62,2433.27,2434.5,3468210000 -4479,SPX,2017-06-23,2434.65,2441.4,2431.11,2438.3,5278330000 -4480,SPX,2017-06-26,2443.32,2450.42,2437.03,2439.07,3238970000 -4481,SPX,2017-06-27,2436.34,2440.15,2419.38,2419.38,3563910000 -4482,SPX,2017-06-28,2428.7,2442.97,2428.02,2440.69,3500800000 -4483,SPX,2017-06-29,2442.38,2442.73,2405.7,2419.7,3900280000 -4484,SPX,2017-06-30,2429.2,2432.71,2421.65,2423.41,3361590000 -4485,SPX,2017-07-03,2431.39,2439.17,2428.69,2429.01,1962290000 -4486,SPX,2017-07-05,2430.78,2434.9,2422.05,2432.54,3367220000 -4487,SPX,2017-07-06,2423.44,2424.28,2407.7,2409.75,3364520000 -4488,SPX,2017-07-07,2413.52,2426.92,2413.52,2425.18,2901330000 -4489,SPX,2017-07-10,2424.51,2432.0,2422.27,2427.43,2999130000 -4490,SPX,2017-07-11,2427.35,2429.3,2412.79,2425.53,3106750000 -4491,SPX,2017-07-12,2435.75,2445.76,2435.75,2443.25,3171620000 -4492,SPX,2017-07-13,2444.99,2449.32,2441.69,2447.83,3067670000 -4493,SPX,2017-07-14,2449.16,2463.54,2446.69,2459.27,2736640000 -4494,SPX,2017-07-17,2459.5,2462.82,2457.16,2459.14,2793170000 -4495,SPX,2017-07-18,2455.88,2460.92,2450.34,2460.61,2962130000 -4496,SPX,2017-07-19,2463.85,2473.83,2463.85,2473.83,3059760000 -4497,SPX,2017-07-20,2475.56,2477.62,2468.43,2473.45,3182780000 -4498,SPX,2017-07-21,2467.4,2472.54,2465.06,2472.54,3059570000 -4499,SPX,2017-07-24,2472.04,2473.1,2466.32,2469.91,3010240000 -4500,SPX,2017-07-25,2477.88,2481.24,2474.91,2477.13,4108060000 -4501,SPX,2017-07-26,2479.97,2481.69,2474.94,2477.83,3557020000 -4502,SPX,2017-07-27,2482.76,2484.04,2459.93,2475.42,3995520000 -4503,SPX,2017-07-28,2469.12,2473.53,2464.66,2472.1,3294770000 -4504,SPX,2017-07-31,2475.94,2477.96,2468.53,2470.3,3469210000 -4505,SPX,2017-08-01,2477.1,2478.51,2471.14,2476.35,3460860000 -4506,SPX,2017-08-02,2480.38,2480.38,2466.48,2477.57,3478580000 -4507,SPX,2017-08-03,2476.03,2476.03,2468.85,2472.16,3645020000 -4508,SPX,2017-08-04,2476.88,2480.0,2472.08,2476.83,3235140000 -4509,SPX,2017-08-07,2477.14,2480.95,2475.88,2480.91,2931780000 -4510,SPX,2017-08-08,2478.35,2490.87,2470.32,2474.92,3344640000 -4511,SPX,2017-08-09,2465.35,2474.41,2462.08,2474.02,3308060000 -4512,SPX,2017-08-10,2465.38,2465.38,2437.75,2438.21,3621070000 -4513,SPX,2017-08-11,2441.04,2448.09,2437.85,2441.32,3159930000 -4514,SPX,2017-08-14,2454.96,2468.22,2454.96,2465.84,2822550000 -4515,SPX,2017-08-15,2468.66,2468.9,2461.61,2464.61,2913100000 -4516,SPX,2017-08-16,2468.63,2474.93,2463.86,2468.11,2953650000 -4517,SPX,2017-08-17,2462.95,2465.02,2430.01,2430.01,3142620000 -4518,SPX,2017-08-18,2427.64,2440.27,2420.69,2425.55,3415680000 -4519,SPX,2017-08-21,2425.5,2430.58,2417.35,2428.37,2788150000 -4520,SPX,2017-08-22,2433.75,2454.77,2433.67,2452.51,2777490000 -4521,SPX,2017-08-23,2444.88,2448.91,2441.42,2444.04,2785290000 -4522,SPX,2017-08-24,2447.91,2450.39,2436.19,2438.97,2846590000 -4523,SPX,2017-08-25,2444.72,2453.96,2442.22,2443.05,2588780000 -4524,SPX,2017-08-28,2447.35,2449.12,2439.03,2444.24,2677700000 -4525,SPX,2017-08-29,2431.94,2449.19,2428.2,2446.3,2737580000 -4526,SPX,2017-08-30,2446.06,2460.31,2443.77,2457.59,2633660000 -4527,SPX,2017-08-31,2462.65,2475.01,2462.65,2471.65,3348110000 -4528,SPX,2017-09-01,2474.42,2480.38,2473.85,2476.55,2710730000 -4529,SPX,2017-09-05,2470.35,2471.97,2446.55,2457.85,3490260000 -4530,SPX,2017-09-06,2463.83,2469.64,2459.2,2465.54,3374410000 -4531,SPX,2017-09-07,2468.06,2468.62,2460.29,2465.1,3353930000 -4532,SPX,2017-09-08,2462.25,2467.11,2459.4,2461.43,3302490000 -4533,SPX,2017-09-11,2474.52,2488.95,2474.52,2488.11,3291760000 -4534,SPX,2017-09-12,2491.94,2496.77,2490.37,2496.48,3230920000 -4535,SPX,2017-09-13,2493.89,2498.37,2492.14,2498.37,3368050000 -4536,SPX,2017-09-14,2494.56,2498.43,2491.35,2495.62,3414460000 -4537,SPX,2017-09-15,2495.67,2500.23,2493.16,2500.23,4853170000 -4538,SPX,2017-09-18,2502.51,2508.32,2499.92,2503.87,3194300000 -4539,SPX,2017-09-19,2506.29,2507.84,2503.19,2506.65,3249100000 -4540,SPX,2017-09-20,2506.84,2508.85,2496.67,2508.24,3530010000 -4541,SPX,2017-09-21,2507.16,2507.16,2499.0,2500.6,2930860000 -4542,SPX,2017-09-22,2497.26,2503.47,2496.54,2502.22,2865960000 -4543,SPX,2017-09-25,2499.39,2502.54,2488.03,2496.66,3297890000 -4544,SPX,2017-09-26,2501.04,2503.51,2495.12,2496.84,3043110000 -4545,SPX,2017-09-27,2503.3,2511.75,2495.91,2507.04,3456030000 -4546,SPX,2017-09-28,2503.41,2510.81,2502.93,2510.06,3168620000 -4547,SPX,2017-09-29,2509.96,2519.44,2507.99,2519.36,3211920000 -4548,SPX,2017-10-02,2521.2,2529.23,2520.4,2529.12,3199730000 -4549,SPX,2017-10-03,2530.34,2535.13,2528.85,2534.58,3068850000 -4550,SPX,2017-10-04,2533.48,2540.53,2531.8,2537.74,3017120000 -4551,SPX,2017-10-05,2540.86,2552.51,2540.02,2552.07,3045120000 -4552,SPX,2017-10-06,2547.44,2549.41,2543.79,2549.33,2884570000 -4553,SPX,2017-10-09,2551.39,2551.82,2541.6,2544.73,2483970000 -4554,SPX,2017-10-10,2549.99,2555.23,2544.86,2550.64,2960500000 -4555,SPX,2017-10-11,2550.62,2555.24,2547.95,2555.24,2976090000 -4556,SPX,2017-10-12,2552.88,2555.33,2548.31,2550.93,3151510000 -4557,SPX,2017-10-13,2555.66,2557.65,2552.09,2553.17,3149440000 -4558,SPX,2017-10-16,2555.57,2559.47,2552.64,2557.64,2916020000 -4559,SPX,2017-10-17,2557.17,2559.71,2554.69,2559.36,2889390000 -4560,SPX,2017-10-18,2562.87,2564.11,2559.67,2561.26,2998090000 -4561,SPX,2017-10-19,2553.39,2562.36,2547.92,2562.1,2990710000 -4562,SPX,2017-10-20,2567.56,2575.44,2567.56,2575.21,3384650000 -4563,SPX,2017-10-23,2578.08,2578.29,2564.33,2564.98,3211710000 -4564,SPX,2017-10-24,2568.66,2572.18,2565.58,2569.13,3427330000 -4565,SPX,2017-10-25,2566.52,2567.4,2544.0,2557.15,3874510000 -4566,SPX,2017-10-26,2560.08,2567.07,2559.8,2560.4,3869050000 -4567,SPX,2017-10-27,2570.26,2582.98,2565.94,2581.07,3887110000 -4568,SPX,2017-10-30,2577.75,2580.03,2568.25,2572.83,3658870000 -4569,SPX,2017-10-31,2575.99,2578.29,2572.15,2575.26,3827230000 -4570,SPX,2017-11-01,2583.21,2588.4,2574.92,2579.36,3813180000 -4571,SPX,2017-11-02,2579.46,2581.11,2566.17,2579.85,4048270000 -4572,SPX,2017-11-03,2581.93,2588.42,2576.77,2587.84,3567710000 -4573,SPX,2017-11-06,2587.47,2593.38,2585.66,2591.13,3539080000 -4574,SPX,2017-11-07,2592.11,2597.02,2584.35,2590.64,3809650000 -4575,SPX,2017-11-08,2588.71,2595.47,2585.02,2594.38,3899360000 -4576,SPX,2017-11-09,2584.0,2586.5,2566.33,2584.62,3831610000 -4577,SPX,2017-11-10,2580.18,2583.81,2575.57,2582.3,3486910000 -4578,SPX,2017-11-13,2576.53,2587.66,2574.48,2584.84,3402930000 -4579,SPX,2017-11-14,2577.75,2579.66,2566.56,2578.87,3641760000 -4580,SPX,2017-11-15,2569.45,2572.84,2557.45,2564.62,3558890000 -4581,SPX,2017-11-16,2572.95,2590.09,2572.95,2585.64,3312710000 -4582,SPX,2017-11-17,2582.94,2583.96,2577.62,2578.85,3300160000 -4583,SPX,2017-11-20,2579.49,2584.64,2578.24,2582.14,3003540000 -4584,SPX,2017-11-21,2589.17,2601.19,2589.17,2599.03,3332720000 -4585,SPX,2017-11-22,2600.31,2600.94,2595.23,2597.08,2762950000 -4586,SPX,2017-11-24,2600.42,2604.21,2600.42,2602.42,1349780000 -4587,SPX,2017-11-27,2602.66,2606.41,2598.87,2601.42,3006860000 -4588,SPX,2017-11-28,2605.94,2627.69,2605.44,2627.04,3488420000 -4589,SPX,2017-11-29,2627.82,2634.89,2620.32,2626.07,4078280000 -4590,SPX,2017-11-30,2633.93,2657.74,2633.93,2647.58,4938490000 -4591,SPX,2017-12-01,2645.1,2650.62,2605.52,2642.22,3942320000 -4592,SPX,2017-12-04,2657.19,2665.19,2639.03,2639.44,4023150000 -4593,SPX,2017-12-05,2639.78,2648.72,2627.73,2629.57,3539040000 -4594,SPX,2017-12-06,2626.24,2634.41,2624.75,2629.27,3229000000 -4595,SPX,2017-12-07,2628.38,2640.99,2626.53,2636.98,3292400000 -4596,SPX,2017-12-08,2646.21,2651.65,2644.1,2651.5,3106150000 -4597,SPX,2017-12-11,2652.19,2660.33,2651.47,2659.99,3091950000 -4598,SPX,2017-12-12,2661.73,2669.72,2659.78,2664.11,3555680000 -4599,SPX,2017-12-13,2667.59,2671.88,2662.85,2662.85,3542370000 -4600,SPX,2017-12-14,2665.87,2668.09,2652.01,2652.01,3430030000 -4601,SPX,2017-12-15,2660.63,2679.63,2659.14,2675.81,5723920000 -4602,SPX,2017-12-18,2685.92,2694.97,2685.92,2690.16,3724660000 -4603,SPX,2017-12-19,2692.71,2694.44,2680.74,2681.47,3368590000 -4604,SPX,2017-12-20,2688.18,2691.01,2676.11,2679.25,3241030000 -4605,SPX,2017-12-21,2683.02,2692.64,2682.4,2684.57,3273390000 -4606,SPX,2017-12-22,2684.22,2685.35,2678.13,2683.34,2399830000 -4607,SPX,2017-12-26,2679.09,2682.74,2677.96,2680.5,1968780000 -4608,SPX,2017-12-27,2682.1,2685.64,2678.91,2682.62,2202080000 -4609,SPX,2017-12-28,2686.1,2687.66,2682.69,2687.54,2153330000 -4610,SPX,2017-12-29,2689.15,2692.12,2673.61,2673.61,2443490000 -4611,SPX,2018-01-02,2683.73,2695.89,2682.36,2695.81,3367250000 -4612,SPX,2018-01-03,2697.85,2714.37,2697.77,2713.06,3538660000 -4613,SPX,2018-01-04,2719.31,2729.29,2719.07,2723.99,3695260000 -4614,SPX,2018-01-05,2731.33,2743.45,2727.92,2743.15,3236620000 -4615,SPX,2018-01-08,2742.67,2748.51,2737.6,2747.71,3242650000 -4616,SPX,2018-01-09,2751.15,2759.14,2747.86,2751.29,3453480000 -4617,SPX,2018-01-10,2745.55,2750.8,2736.06,2748.23,3576350000 -4618,SPX,2018-01-11,2752.97,2767.56,2752.78,2767.56,3641320000 -4619,SPX,2018-01-12,2770.18,2787.85,2769.64,2786.24,3573970000 -4620,SPX,2018-01-16,2798.96,2807.54,2768.64,2776.42,4325970000 -4621,SPX,2018-01-17,2784.99,2807.04,2778.38,2802.56,3778050000 -4622,SPX,2018-01-18,2802.4,2805.83,2792.56,2798.03,3681470000 -4623,SPX,2018-01-19,2802.6,2810.33,2798.08,2810.3,3639430000 -4624,SPX,2018-01-22,2809.16,2833.03,2808.12,2832.97,3471780000 -4625,SPX,2018-01-23,2835.05,2842.24,2830.59,2839.13,3519650000 -4626,SPX,2018-01-24,2845.42,2852.97,2824.81,2837.54,4014070000 -4627,SPX,2018-01-25,2846.24,2848.56,2830.94,2839.25,3835150000 -4628,SPX,2018-01-26,2847.48,2872.87,2846.18,2872.87,3443230000 -4629,SPX,2018-01-29,2867.23,2870.62,2851.48,2853.53,3573830000 -4630,SPX,2018-01-30,2832.74,2837.75,2818.27,2822.43,3990650000 -4631,SPX,2018-01-31,2832.41,2839.26,2813.04,2823.81,4261280000 -4632,SPX,2018-02-01,2816.45,2835.96,2812.7,2821.98,3938450000 -4633,SPX,2018-02-02,2808.92,2808.92,2759.97,2762.13,4301130000 -4634,SPX,2018-02-05,2741.06,2763.39,2638.17,2648.94,5283460000 -4635,SPX,2018-02-06,2614.78,2701.04,2593.07,2695.14,5891660000 -4636,SPX,2018-02-07,2690.95,2727.67,2681.33,2681.66,4626570000 -4637,SPX,2018-02-08,2685.01,2685.27,2580.56,2581.0,5305440000 -4638,SPX,2018-02-09,2601.78,2638.67,2532.69,2619.55,5680070000 -4639,SPX,2018-02-12,2636.75,2672.61,2622.45,2656.0,4055790000 -4640,SPX,2018-02-13,2646.27,2668.84,2637.08,2662.94,3472870000 -4641,SPX,2018-02-14,2651.21,2702.1,2648.87,2698.63,4003740000 -4642,SPX,2018-02-15,2713.46,2731.51,2689.82,2731.2,3684910000 -4643,SPX,2018-02-16,2727.14,2754.42,2725.11,2732.22,3637460000 -4644,SPX,2018-02-20,2722.99,2737.6,2706.76,2716.26,3627610000 -4645,SPX,2018-02-21,2720.53,2747.75,2701.29,2701.33,3779400000 -4646,SPX,2018-02-22,2710.42,2731.26,2697.77,2703.96,3701270000 -4647,SPX,2018-02-23,2715.8,2747.76,2713.74,2747.3,3189190000 -4648,SPX,2018-02-26,2757.37,2780.64,2753.78,2779.6,3424650000 -4649,SPX,2018-02-27,2780.45,2789.15,2744.22,2744.28,3745080000 -4650,SPX,2018-02-28,2753.78,2761.52,2713.54,2713.83,4230660000 -4651,SPX,2018-03-01,2715.22,2730.89,2659.65,2677.67,4503970000 -4652,SPX,2018-03-02,2658.89,2696.25,2647.32,2691.25,3882450000 -4653,SPX,2018-03-05,2681.06,2728.09,2675.75,2720.94,3710810000 -4654,SPX,2018-03-06,2730.18,2732.08,2711.26,2728.12,3370690000 -4655,SPX,2018-03-07,2710.18,2730.6,2701.74,2726.8,3393270000 -4656,SPX,2018-03-08,2732.75,2740.45,2722.65,2738.97,3212320000 -4657,SPX,2018-03-09,2752.91,2786.57,2751.54,2786.57,3364100000 -4658,SPX,2018-03-12,2790.54,2796.98,2779.26,2783.02,3185020000 -4659,SPX,2018-03-13,2792.31,2801.9,2758.68,2765.31,3301650000 -4660,SPX,2018-03-14,2774.06,2777.11,2744.38,2749.48,3391360000 -4661,SPX,2018-03-15,2754.27,2763.03,2741.47,2747.33,3500330000 -4662,SPX,2018-03-16,2750.57,2761.85,2749.97,2752.01,5372340000 -4663,SPX,2018-03-19,2741.38,2741.38,2694.59,2712.92,3302130000 -4664,SPX,2018-03-20,2715.05,2724.22,2710.05,2716.94,3261030000 -4665,SPX,2018-03-21,2714.99,2739.14,2709.79,2711.93,3415510000 -4666,SPX,2018-03-22,2691.36,2695.68,2641.59,2643.69,3739800000 -4667,SPX,2018-03-23,2646.71,2657.67,2585.89,2588.26,3815080000 -4668,SPX,2018-03-26,2619.35,2661.36,2601.81,2658.55,3511100000 -4669,SPX,2018-03-27,2667.57,2674.78,2596.12,2612.62,3706350000 -4670,SPX,2018-03-28,2611.3,2632.65,2593.06,2605.0,3864500000 -4671,SPX,2018-03-29,2614.41,2659.07,2609.72,2640.87,3565990000 -4672,SPX,2018-04-02,2633.45,2638.3,2553.8,2581.88,3598520000 -4673,SPX,2018-04-03,2592.17,2619.14,2575.49,2614.45,3392810000 -4674,SPX,2018-04-04,2584.04,2649.86,2573.61,2644.69,3350340000 -4675,SPX,2018-04-05,2657.36,2672.08,2649.58,2662.84,3178970000 -4676,SPX,2018-04-06,2645.82,2656.88,2586.27,2604.47,3299700000 -4677,SPX,2018-04-09,2617.18,2653.55,2610.79,2613.16,3062960000 -4678,SPX,2018-04-10,2638.41,2665.45,2635.78,2656.87,3543930000 -4679,SPX,2018-04-11,2643.89,2661.43,2639.25,2642.19,3020760000 -4680,SPX,2018-04-12,2653.83,2674.72,2653.83,2663.99,3021320000 -4681,SPX,2018-04-13,2676.9,2680.26,2645.05,2656.3,2960910000 -4682,SPX,2018-04-16,2670.1,2686.49,2665.16,2677.84,3019700000 -4683,SPX,2018-04-17,2692.74,2713.34,2692.05,2706.39,3234360000 -4684,SPX,2018-04-18,2710.11,2717.49,2703.63,2708.64,3383410000 -4685,SPX,2018-04-19,2701.16,2702.84,2681.9,2693.13,3349370000 -4686,SPX,2018-04-20,2692.56,2693.94,2660.61,2670.14,3388590000 -4687,SPX,2018-04-23,2675.4,2682.86,2657.99,2670.29,3017480000 -4688,SPX,2018-04-24,2680.8,2683.55,2617.32,2634.56,3706740000 -4689,SPX,2018-04-25,2634.92,2645.3,2612.67,2639.4,3499440000 -4690,SPX,2018-04-26,2651.65,2676.48,2647.16,2666.94,3665720000 -4691,SPX,2018-04-27,2675.47,2677.35,2659.01,2669.91,3219030000 -4692,SPX,2018-04-30,2682.51,2682.87,2648.04,2648.05,3734530000 -4693,SPX,2018-05-01,2642.96,2655.27,2625.41,2654.8,3559850000 -4694,SPX,2018-05-02,2654.24,2660.87,2631.7,2635.67,4010770000 -4695,SPX,2018-05-03,2628.08,2637.14,2594.62,2629.73,3851470000 -4696,SPX,2018-05-04,2621.45,2670.93,2615.32,2663.42,3327220000 -4697,SPX,2018-05-07,2680.34,2683.35,2664.7,2672.63,3237960000 -4698,SPX,2018-05-08,2670.26,2676.34,2655.2,2671.92,3717570000 -4699,SPX,2018-05-09,2678.12,2701.27,2674.14,2697.79,3909500000 -4700,SPX,2018-05-10,2705.02,2726.11,2704.54,2723.07,3333050000 -4701,SPX,2018-05-11,2722.7,2732.86,2717.45,2727.72,2862700000 -4702,SPX,2018-05-14,2738.47,2742.1,2725.47,2730.13,2972660000 -4703,SPX,2018-05-15,2718.59,2718.59,2701.91,2711.45,3290680000 -4704,SPX,2018-05-16,2712.62,2727.76,2712.17,2722.46,3202670000 -4705,SPX,2018-05-17,2719.71,2731.96,2711.36,2720.13,3475400000 -4706,SPX,2018-05-18,2717.35,2719.5,2709.18,2712.97,3368690000 -4707,SPX,2018-05-21,2735.39,2739.19,2725.7,2733.01,3019890000 -4708,SPX,2018-05-22,2738.34,2742.24,2721.88,2724.44,3366310000 -4709,SPX,2018-05-23,2713.98,2733.33,2709.54,2733.29,3326290000 -4710,SPX,2018-05-24,2730.94,2731.97,2707.38,2727.76,3256030000 -4711,SPX,2018-05-25,2723.6,2727.36,2714.99,2721.33,2995260000 -4712,SPX,2018-05-29,2705.11,2710.67,2676.81,2689.86,3736890000 -4713,SPX,2018-05-30,2702.43,2729.34,2702.43,2724.01,3561050000 -4714,SPX,2018-05-31,2720.98,2722.5,2700.68,2705.27,4235370000 -4715,SPX,2018-06-01,2718.7,2736.93,2718.7,2734.62,3684130000 -4716,SPX,2018-06-04,2741.67,2749.16,2740.54,2746.87,3376510000 -4717,SPX,2018-06-05,2748.46,2752.61,2739.51,2748.8,3517790000 -4718,SPX,2018-06-06,2753.25,2772.39,2748.46,2772.35,3651640000 -4719,SPX,2018-06-07,2774.84,2779.9,2760.16,2770.37,3711330000 -4720,SPX,2018-06-08,2765.84,2779.39,2763.59,2779.03,3123210000 -4721,SPX,2018-06-11,2780.18,2790.21,2780.17,2782.0,3232330000 -4722,SPX,2018-06-12,2785.6,2789.8,2778.78,2786.85,3401010000 -4723,SPX,2018-06-13,2787.94,2791.47,2774.65,2775.63,3779230000 -4724,SPX,2018-06-14,2783.21,2789.06,2776.52,2782.49,3526890000 -4725,SPX,2018-06-15,2777.78,2782.81,2761.73,2779.66,5428790000 -4726,SPX,2018-06-18,2765.79,2774.99,2757.12,2773.75,3287150000 -4727,SPX,2018-06-19,2752.01,2765.05,2743.19,2762.59,3661470000 -4728,SPX,2018-06-20,2769.73,2774.86,2763.91,2767.32,3327600000 -4729,SPX,2018-06-21,2769.28,2769.28,2744.39,2749.76,3300060000 -4730,SPX,2018-06-22,2760.79,2764.17,2752.68,2754.88,5450550000 -4731,SPX,2018-06-25,2742.94,2742.94,2698.67,2717.07,3655080000 -4732,SPX,2018-06-26,2722.12,2732.91,2715.6,2723.06,3555090000 -4733,SPX,2018-06-27,2728.45,2746.09,2699.38,2699.63,3776090000 -4734,SPX,2018-06-28,2698.69,2724.34,2691.99,2716.31,3428140000 -4735,SPX,2018-06-29,2727.13,2743.26,2718.03,2718.37,3565620000 -4736,SPX,2018-07-02,2704.95,2727.26,2698.95,2726.71,3073650000 -4737,SPX,2018-07-03,2733.27,2736.58,2711.16,2713.22,1911470000 -4738,SPX,2018-07-05,2724.19,2737.83,2716.02,2736.61,2953420000 -4739,SPX,2018-07-06,2737.68,2764.41,2733.52,2759.82,2554780000 -4740,SPX,2018-07-09,2775.62,2784.65,2770.73,2784.17,3050040000 -4741,SPX,2018-07-10,2788.56,2795.58,2786.24,2793.84,3063850000 -4742,SPX,2018-07-11,2779.82,2785.91,2770.77,2774.02,2964740000 -4743,SPX,2018-07-12,2783.14,2799.22,2781.53,2798.29,2821690000 -4744,SPX,2018-07-13,2796.93,2804.53,2791.69,2801.31,2614000000 -4745,SPX,2018-07-16,2797.36,2801.19,2793.39,2798.43,2812230000 -4746,SPX,2018-07-17,2789.34,2814.19,2789.24,2809.55,3050730000 -4747,SPX,2018-07-18,2811.35,2816.76,2805.89,2815.62,3089780000 -4748,SPX,2018-07-19,2809.37,2812.05,2799.77,2804.49,3266700000 -4749,SPX,2018-07-20,2804.55,2809.7,2800.01,2801.83,3230210000 -4750,SPX,2018-07-23,2799.17,2808.61,2795.14,2806.98,2907430000 -4751,SPX,2018-07-24,2820.68,2829.99,2811.12,2820.4,3417530000 -4752,SPX,2018-07-25,2817.73,2848.03,2817.73,2846.07,3553010000 -4753,SPX,2018-07-26,2835.49,2845.57,2835.26,2837.44,3653330000 -4754,SPX,2018-07-27,2842.35,2843.17,2808.34,2818.82,3415710000 -4755,SPX,2018-07-30,2819.0,2821.74,2798.11,2802.6,3245770000 -4756,SPX,2018-07-31,2809.73,2824.46,2808.06,2816.29,3892100000 -4757,SPX,2018-08-01,2821.17,2825.83,2805.85,2813.36,3496990000 -4758,SPX,2018-08-02,2800.48,2829.91,2796.34,2827.22,3467380000 -4759,SPX,2018-08-03,2829.62,2840.38,2827.37,2840.35,3030390000 -4760,SPX,2018-08-06,2840.29,2853.29,2835.98,2850.4,2874540000 -4761,SPX,2018-08-07,2855.92,2863.43,2855.92,2858.45,3162770000 -4762,SPX,2018-08-08,2856.79,2862.44,2853.09,2857.7,2972200000 -4763,SPX,2018-08-09,2857.19,2862.48,2851.98,2853.58,3047050000 -4764,SPX,2018-08-10,2838.9,2842.2,2825.81,2833.28,3256040000 -4765,SPX,2018-08-13,2835.46,2843.4,2819.88,2821.93,3158450000 -4766,SPX,2018-08-14,2827.88,2843.11,2826.58,2839.96,2976970000 -4767,SPX,2018-08-15,2827.95,2827.95,2802.49,2818.37,3645070000 -4768,SPX,2018-08-16,2831.44,2850.49,2831.44,2840.69,3219880000 -4769,SPX,2018-08-17,2838.32,2855.63,2833.73,2850.13,3024100000 -4770,SPX,2018-08-20,2853.93,2859.76,2850.62,2857.05,2748020000 -4771,SPX,2018-08-21,2861.51,2873.23,2861.32,2862.96,3147140000 -4772,SPX,2018-08-22,2860.99,2867.54,2856.05,2861.82,2689560000 -4773,SPX,2018-08-23,2860.29,2868.78,2854.03,2856.98,2713910000 -4774,SPX,2018-08-24,2862.35,2876.16,2862.35,2874.69,2596190000 -4775,SPX,2018-08-27,2884.69,2898.25,2884.69,2896.74,2854080000 -4776,SPX,2018-08-28,2901.45,2903.77,2893.5,2897.52,2683190000 -4777,SPX,2018-08-29,2900.62,2916.5,2898.4,2914.04,2791860000 -4778,SPX,2018-08-30,2908.94,2912.46,2895.22,2901.13,2802180000 -4779,SPX,2018-08-31,2898.37,2906.32,2891.73,2901.52,2880260000 -4780,SPX,2018-09-04,2896.96,2900.18,2885.13,2896.72,3077060000 -4781,SPX,2018-09-05,2891.59,2894.21,2876.92,2888.6,3241250000 -4782,SPX,2018-09-06,2888.64,2892.05,2867.29,2878.05,3139590000 -4783,SPX,2018-09-07,2868.26,2883.81,2864.12,2871.68,2946270000 -4784,SPX,2018-09-10,2881.39,2886.93,2875.94,2877.13,2731400000 -4785,SPX,2018-09-11,2871.57,2892.52,2866.78,2887.89,2899660000 -4786,SPX,2018-09-12,2888.29,2894.65,2879.2,2888.92,3264930000 -4787,SPX,2018-09-13,2896.85,2906.76,2896.39,2904.18,3254930000 -4788,SPX,2018-09-14,2906.38,2908.3,2895.77,2904.98,3149800000 -4789,SPX,2018-09-17,2903.83,2904.65,2886.16,2888.8,2947760000 -4790,SPX,2018-09-18,2890.74,2911.17,2890.43,2904.31,3074610000 -4791,SPX,2018-09-19,2906.6,2912.36,2903.82,2907.95,3280020000 -4792,SPX,2018-09-20,2919.73,2934.8,2919.73,2930.75,3337730000 -4793,SPX,2018-09-21,2936.76,2940.91,2927.11,2929.67,5607610000 -4794,SPX,2018-09-24,2921.83,2923.79,2912.63,2919.37,3372210000 -4795,SPX,2018-09-25,2921.75,2923.95,2913.7,2915.56,3285480000 -4796,SPX,2018-09-26,2916.98,2931.15,2903.28,2905.97,3388620000 -4797,SPX,2018-09-27,2911.65,2927.22,2909.27,2914.0,3060850000 -4798,SPX,2018-09-28,2910.03,2920.53,2907.5,2913.98,3432300000 -4799,SPX,2018-10-01,2926.29,2937.06,2917.91,2924.59,3364190000 -4800,SPX,2018-10-02,2923.8,2931.42,2919.37,2923.43,3401880000 -4801,SPX,2018-10-03,2931.69,2939.86,2921.36,2925.51,3598710000 -4802,SPX,2018-10-04,2919.35,2919.78,2883.92,2901.61,3496860000 -4803,SPX,2018-10-05,2902.54,2909.64,2869.29,2885.57,3328980000 -4804,SPX,2018-10-08,2877.53,2889.45,2862.08,2884.43,3330320000 -4805,SPX,2018-10-09,2882.51,2894.83,2874.27,2880.34,3520500000 -4806,SPX,2018-10-10,2873.9,2874.02,2784.86,2785.68,4501250000 -4807,SPX,2018-10-11,2776.87,2795.14,2710.51,2728.37,4890630000 -4808,SPX,2018-10-12,2770.54,2775.77,2729.44,2767.13,3966040000 -4809,SPX,2018-10-15,2763.83,2775.99,2749.03,2750.79,3300140000 -4810,SPX,2018-10-16,2767.05,2813.46,2766.91,2809.92,3428340000 -4811,SPX,2018-10-17,2811.67,2816.94,2781.81,2809.21,3321710000 -4812,SPX,2018-10-18,2802.0,2806.04,2755.18,2768.78,3616440000 -4813,SPX,2018-10-19,2775.66,2797.77,2760.27,2767.78,3566490000 -4814,SPX,2018-10-22,2773.94,2778.94,2749.22,2755.88,3307140000 -4815,SPX,2018-10-23,2721.03,2753.59,2691.43,2740.69,4348580000 -4816,SPX,2018-10-24,2737.87,2742.59,2651.89,2656.1,4709310000 -4817,SPX,2018-10-25,2674.88,2722.7,2667.84,2705.57,4634770000 -4818,SPX,2018-10-26,2667.86,2692.38,2628.16,2658.69,4803150000 -4819,SPX,2018-10-29,2682.65,2706.85,2603.54,2641.25,4673700000 -4820,SPX,2018-10-30,2640.68,2685.43,2635.34,2682.63,5106380000 -4821,SPX,2018-10-31,2705.6,2736.69,2705.6,2711.74,5112420000 -4822,SPX,2018-11-01,2717.58,2741.67,2708.85,2740.37,4708420000 -4823,SPX,2018-11-02,2745.45,2756.55,2700.44,2723.06,4237930000 -4824,SPX,2018-11-05,2726.37,2744.27,2717.94,2738.31,3623320000 -4825,SPX,2018-11-06,2738.4,2756.82,2737.08,2755.45,3510860000 -4826,SPX,2018-11-07,2774.13,2815.15,2774.13,2813.89,3914750000 -4827,SPX,2018-11-08,2806.38,2814.75,2794.99,2806.83,3630490000 -4828,SPX,2018-11-09,2794.1,2794.1,2764.24,2781.01,4019090000 -4829,SPX,2018-11-12,2773.93,2775.99,2722.0,2726.22,3670930000 -4830,SPX,2018-11-13,2730.05,2754.6,2714.98,2722.18,4091440000 -4831,SPX,2018-11-14,2737.9,2746.8,2685.75,2701.58,4402370000 -4832,SPX,2018-11-15,2693.52,2735.38,2670.75,2730.2,4179140000 -4833,SPX,2018-11-16,2718.54,2746.75,2712.16,2736.27,3975180000 -4834,SPX,2018-11-19,2730.74,2733.16,2681.09,2690.73,3772900000 -4835,SPX,2018-11-20,2654.6,2669.44,2631.52,2641.89,4357900000 -4836,SPX,2018-11-21,2657.74,2670.73,2649.82,2649.93,3233550000 -4837,SPX,2018-11-23,2633.36,2647.55,2631.09,2632.56,1651650000 -4838,SPX,2018-11-26,2649.97,2674.35,2649.97,2673.45,3443950000 -4839,SPX,2018-11-27,2663.75,2682.53,2655.89,2682.17,3485220000 -4840,SPX,2018-11-28,2691.45,2744.0,2684.38,2743.79,3951670000 -4841,SPX,2018-11-29,2736.97,2753.75,2722.94,2737.8,3560770000 -4842,SPX,2018-11-30,2737.76,2760.88,2732.76,2760.17,4658580000 -4843,SPX,2018-12-03,2790.5,2800.18,2773.38,2790.37,4186060000 -4844,SPX,2018-12-04,2782.43,2785.93,2697.18,2700.06,4499840000 -4845,SPX,2018-12-06,2663.51,2696.15,2621.53,2695.95,5141470000 -4846,SPX,2018-12-07,2691.26,2708.54,2623.14,2633.08,4216690000 -4847,SPX,2018-12-10,2630.86,2647.51,2583.23,2637.72,4151030000 -4848,SPX,2018-12-11,2664.44,2674.35,2621.3,2636.78,3905870000 -4849,SPX,2018-12-12,2658.23,2685.44,2650.26,2651.07,3958890000 -4850,SPX,2018-12-13,2658.7,2670.19,2637.27,2650.54,3927720000 -4851,SPX,2018-12-14,2629.68,2635.07,2593.84,2599.95,4035020000 -4852,SPX,2018-12-17,2590.75,2601.13,2530.54,2545.94,4616350000 -4853,SPX,2018-12-18,2559.9,2573.99,2528.71,2546.16,4470880000 -4854,SPX,2018-12-19,2547.05,2585.29,2488.96,2506.96,5127940000 -4855,SPX,2018-12-20,2496.77,2509.63,2441.18,2467.42,5585780000 -4856,SPX,2018-12-21,2465.38,2504.41,2408.55,2416.62,7609010000 -4857,SPX,2018-12-24,2400.56,2410.34,2351.1,2351.1,2613930000 -4858,SPX,2018-12-26,2363.12,2467.76,2346.58,2467.7,4233990000 -4859,SPX,2018-12-27,2442.5,2489.1,2397.94,2488.83,4096610000 -4860,SPX,2018-12-28,2498.77,2520.27,2472.89,2485.74,3702620000 -4861,SPX,2018-12-31,2498.94,2509.24,2482.82,2506.85,3442870000 -4862,SPX,2019-01-02,2476.96,2519.49,2467.47,2510.03,3733160000 -4863,SPX,2019-01-03,2491.92,2493.14,2443.96,2447.89,3822860000 -4864,SPX,2019-01-04,2474.33,2538.07,2474.33,2531.94,4213410000 -4865,SPX,2019-01-07,2535.61,2566.16,2524.56,2549.69,4104710000 -4866,SPX,2019-01-08,2568.11,2579.82,2547.56,2574.41,4083030000 -4867,SPX,2019-01-09,2580.0,2595.32,2568.89,2584.96,4052480000 -4868,SPX,2019-01-10,2573.51,2597.82,2562.02,2596.64,3704500000 -4869,SPX,2019-01-11,2588.11,2596.27,2577.4,2596.26,3434490000 -4870,SPX,2019-01-14,2580.31,2589.32,2570.41,2582.61,3664450000 -4871,SPX,2019-01-15,2585.1,2613.08,2585.1,2610.3,3572330000 -4872,SPX,2019-01-16,2614.75,2625.76,2612.68,2616.1,3863770000 -4873,SPX,2019-01-17,2609.28,2645.06,2606.36,2635.96,3772270000 -4874,SPX,2019-01-18,2651.27,2675.47,2647.58,2670.71,3986730000 -4875,SPX,2019-01-22,2657.88,2657.88,2617.27,2632.9,3908030000 -4876,SPX,2019-01-23,2643.48,2653.19,2612.86,2638.7,3335610000 -4877,SPX,2019-01-24,2638.84,2647.2,2627.01,2642.33,3433250000 -4878,SPX,2019-01-25,2657.44,2672.38,2657.33,2664.76,3814080000 -4879,SPX,2019-01-28,2644.97,2644.97,2624.06,2643.85,3612810000 -4880,SPX,2019-01-29,2644.89,2650.93,2631.05,2640.0,3504200000 -4881,SPX,2019-01-30,2653.62,2690.44,2648.34,2681.05,3867810000 -4882,SPX,2019-01-31,2685.49,2708.95,2678.65,2704.1,4917650000 -4883,SPX,2019-02-01,2702.32,2716.66,2696.88,2706.53,3759270000 -4884,SPX,2019-02-04,2706.49,2724.99,2698.75,2724.87,3359840000 -4885,SPX,2019-02-05,2728.34,2738.98,2724.03,2737.7,3560430000 -4886,SPX,2019-02-06,2735.05,2738.08,2724.15,2731.61,3472690000 -4887,SPX,2019-02-07,2717.53,2719.32,2687.26,2706.05,4099490000 -4888,SPX,2019-02-08,2692.36,2708.07,2681.83,2707.88,3622330000 -4889,SPX,2019-02-11,2712.4,2718.05,2703.79,2709.8,3361970000 -4890,SPX,2019-02-12,2722.61,2748.19,2722.61,2744.73,3827770000 -4891,SPX,2019-02-13,2750.3,2761.85,2748.63,2753.03,3670770000 -4892,SPX,2019-02-14,2743.5,2757.9,2731.23,2745.73,3836700000 -4893,SPX,2019-02-15,2760.24,2775.66,2760.24,2775.6,3641370000 -4894,SPX,2019-02-19,2769.28,2787.33,2767.29,2779.76,3533710000 -4895,SPX,2019-02-20,2779.05,2789.88,2774.06,2784.7,3835450000 -4896,SPX,2019-02-21,2780.24,2781.58,2764.55,2774.88,3559710000 -4897,SPX,2019-02-22,2780.67,2794.2,2779.11,2792.67,3427810000 -4898,SPX,2019-02-25,2804.35,2813.49,2794.99,2796.11,3804380000 -4899,SPX,2019-02-26,2792.36,2803.12,2789.47,2793.9,3645680000 -4900,SPX,2019-02-27,2787.5,2795.76,2775.13,2792.38,3767130000 -4901,SPX,2019-02-28,2788.11,2793.73,2782.51,2784.49,4396930000 -4902,SPX,2019-03-01,2798.22,2808.02,2787.38,2803.69,3972280000 -4903,SPX,2019-03-04,2814.37,2816.88,2767.66,2792.81,3919810000 -4904,SPX,2019-03-05,2794.41,2796.44,2782.97,2789.65,3585690000 -4905,SPX,2019-03-06,2790.27,2790.27,2768.69,2771.45,3786600000 -4906,SPX,2019-03-07,2766.53,2767.25,2739.09,2748.93,3904860000 -4907,SPX,2019-03-08,2730.79,2744.13,2722.27,2743.07,3423130000 -4908,SPX,2019-03-11,2747.61,2784.0,2747.61,2783.3,3749030000 -4909,SPX,2019-03-12,2787.34,2798.32,2786.73,2791.52,3414230000 -4910,SPX,2019-03-13,2799.78,2821.24,2799.78,2810.92,3766150000 -4911,SPX,2019-03-14,2810.38,2815.0,2803.46,2808.48,3469730000 -4912,SPX,2019-03-15,2810.79,2830.73,2810.79,2822.48,5962730000 -4913,SPX,2019-03-18,2822.61,2835.41,2821.99,2832.94,3552190000 -4914,SPX,2019-03-19,2840.76,2852.42,2823.27,2832.57,3620220000 -4915,SPX,2019-03-20,2831.34,2843.54,2812.43,2824.23,3771200000 -4916,SPX,2019-03-21,2819.72,2860.31,2817.38,2854.88,3546800000 -4917,SPX,2019-03-22,2844.52,2846.16,2800.47,2800.71,4237200000 -4918,SPX,2019-03-25,2796.01,2809.79,2785.02,2798.36,3376580000 -4919,SPX,2019-03-26,2812.66,2829.87,2803.99,2818.46,3266050000 -4920,SPX,2019-03-27,2819.72,2825.56,2787.72,2805.37,3372930000 -4921,SPX,2019-03-28,2809.4,2819.71,2798.77,2815.44,3158170000 -4922,SPX,2019-03-29,2828.27,2836.03,2819.23,2834.4,3740700000 -4923,SPX,2019-04-01,2848.63,2869.4,2848.63,2867.19,3500760000 -4924,SPX,2019-04-02,2868.24,2872.9,2858.75,2867.24,3246900000 -4925,SPX,2019-04-03,2876.09,2885.25,2865.17,2873.4,3550240000 -4926,SPX,2019-04-04,2873.99,2881.28,2867.14,2879.39,3015180000 -4927,SPX,2019-04-05,2884.16,2893.24,2882.99,2892.74,3146820000 -4928,SPX,2019-04-08,2888.46,2895.95,2880.78,2895.77,3054030000 -4929,SPX,2019-04-09,2886.58,2886.88,2873.33,2878.2,3007980000 -4930,SPX,2019-04-10,2881.37,2889.71,2879.13,2888.21,3062380000 -4931,SPX,2019-04-11,2891.92,2893.42,2881.99,2888.32,2938540000 -4932,SPX,2019-04-12,2900.86,2910.54,2898.37,2907.41,3688490000 -4933,SPX,2019-04-15,2908.32,2909.6,2896.48,2905.58,3088330000 -4934,SPX,2019-04-16,2912.26,2916.06,2900.71,2907.06,3402210000 -4935,SPX,2019-04-17,2916.04,2918.0,2895.45,2900.45,3602300000 -4936,SPX,2019-04-18,2904.81,2908.4,2891.9,2905.03,3506850000 -4937,SPX,2019-04-22,2898.78,2909.51,2896.35,2907.97,2997950000 -4938,SPX,2019-04-23,2909.99,2936.31,2908.53,2933.68,3635030000 -4939,SPX,2019-04-24,2934.0,2936.83,2926.05,2927.25,3448960000 -4940,SPX,2019-04-25,2928.99,2933.1,2912.84,2926.17,3425280000 -4941,SPX,2019-04-26,2925.81,2939.88,2917.56,2939.88,3248500000 -4942,SPX,2019-04-29,2940.58,2949.52,2939.35,2943.03,3118780000 -4943,SPX,2019-04-30,2937.14,2948.22,2924.11,2945.83,3919330000 -4944,SPX,2019-05-01,2952.33,2954.13,2923.36,2923.73,3645850000 -4945,SPX,2019-05-02,2922.16,2931.68,2900.5,2917.52,3778890000 -4946,SPX,2019-05-03,2929.21,2947.85,2929.21,2945.64,3338120000 -4947,SPX,2019-05-06,2908.89,2937.32,2898.21,2932.47,3181520000 -4948,SPX,2019-05-07,2913.03,2913.03,2862.6,2884.05,3767100000 -4949,SPX,2019-05-08,2879.61,2897.96,2873.28,2879.42,3485790000 -4950,SPX,2019-05-09,2859.84,2875.97,2836.4,2870.72,3638820000 -4951,SPX,2019-05-10,2863.1,2891.31,2825.39,2881.4,3529600000 -4952,SPX,2019-05-13,2840.19,2840.19,2801.43,2811.87,3894030000 -4953,SPX,2019-05-14,2820.12,2852.54,2820.12,2834.41,3322720000 -4954,SPX,2019-05-15,2820.38,2858.68,2815.08,2850.96,3125950000 -4955,SPX,2019-05-16,2855.8,2892.15,2855.8,2876.32,3338060000 -4956,SPX,2019-05-17,2858.6,2885.48,2854.23,2859.53,3257950000 -4957,SPX,2019-05-20,2841.94,2853.86,2831.29,2840.23,3288870000 -4958,SPX,2019-05-21,2854.02,2868.88,2854.02,2864.36,3218700000 -4959,SPX,2019-05-22,2856.06,2865.47,2851.11,2856.27,3192510000 -4960,SPX,2019-05-23,2836.7,2836.7,2805.49,2822.24,3891980000 -4961,SPX,2019-05-24,2832.41,2841.36,2820.19,2826.06,2887390000 -4962,SPX,2019-05-28,2830.03,2840.51,2801.58,2802.39,4121410000 -4963,SPX,2019-05-29,2790.25,2792.03,2766.06,2783.02,3700050000 -4964,SPX,2019-05-30,2786.94,2799.0,2776.74,2788.86,3273790000 -4965,SPX,2019-05-31,2766.15,2768.98,2750.52,2752.06,3981020000 -4966,SPX,2019-06-03,2751.53,2763.07,2728.81,2744.45,3943810000 -4967,SPX,2019-06-04,2762.64,2804.49,2762.64,2803.27,3810430000 -4968,SPX,2019-06-05,2818.09,2827.28,2800.92,2826.15,3548830000 -4969,SPX,2019-06-06,2828.51,2852.1,2822.45,2843.49,3396410000 -4970,SPX,2019-06-07,2852.87,2884.97,2852.87,2873.34,3220250000 -4971,SPX,2019-06-10,2885.83,2904.77,2885.51,2886.73,3209210000 -4972,SPX,2019-06-11,2903.27,2910.61,2878.53,2885.72,3548420000 -4973,SPX,2019-06-12,2882.73,2888.57,2874.68,2879.84,3034130000 -4974,SPX,2019-06-13,2886.24,2895.24,2881.99,2891.64,3069810000 -4975,SPX,2019-06-14,2886.82,2894.45,2879.62,2886.98,2922330000 -4976,SPX,2019-06-17,2889.75,2897.27,2887.3,2889.67,2810140000 -4977,SPX,2019-06-18,2906.71,2930.79,2905.44,2917.75,3437620000 -4978,SPX,2019-06-19,2920.55,2931.74,2911.43,2926.46,3287890000 -4979,SPX,2019-06-20,2949.6,2958.06,2931.5,2954.18,3905940000 -4980,SPX,2019-06-21,2952.71,2964.15,2946.87,2950.46,5000120000 -4981,SPX,2019-06-24,2951.42,2954.92,2944.05,2945.35,3136250000 -4982,SPX,2019-06-25,2945.78,2946.52,2916.01,2917.38,3578050000 -4983,SPX,2019-06-26,2926.07,2932.59,2912.99,2913.78,3478130000 -4984,SPX,2019-06-27,2919.66,2929.3,2918.57,2924.92,3122920000 -4985,SPX,2019-06-28,2932.94,2943.98,2929.05,2941.76,5420700000 -4986,SPX,2019-07-01,2971.41,2977.93,2952.22,2964.33,3513270000 -4987,SPX,2019-07-02,2964.66,2973.21,2955.92,2973.01,3206840000 -4988,SPX,2019-07-03,2978.08,2995.84,2977.96,2995.82,1963720000 -4989,SPX,2019-07-05,2984.25,2994.03,2967.97,2990.41,2434210000 -4990,SPX,2019-07-08,2979.77,2980.76,2970.09,2975.95,2904550000 -4991,SPX,2019-07-09,2965.52,2981.9,2963.44,2979.63,3028210000 -4992,SPX,2019-07-10,2989.3,3002.98,2984.62,2993.07,3154240000 -4993,SPX,2019-07-11,2999.62,3002.33,2988.8,2999.91,3154620000 -4994,SPX,2019-07-12,3003.36,3013.92,3001.87,3013.77,2974960000 -4995,SPX,2019-07-15,3017.8,3017.8,3008.77,3014.3,2874970000 -4996,SPX,2019-07-16,3012.13,3015.02,3001.15,3004.04,3290650000 -4997,SPX,2019-07-17,3005.1,3005.26,2984.25,2984.42,3181600000 -4998,SPX,2019-07-18,2978.87,2998.28,2973.09,2995.11,3296580000 -4999,SPX,2019-07-19,3004.26,3006.02,2975.86,2976.61,3260360000 -5000,SPX,2019-07-22,2981.93,2990.71,2976.65,2985.03,3003720000 -5001,SPX,2019-07-23,2994.74,3005.9,2988.56,3005.47,3313660000 -5002,SPX,2019-07-24,2998.77,3019.59,2996.82,3019.56,3428980000 -5003,SPX,2019-07-25,3016.26,3016.31,2997.24,3003.67,3645270000 -5004,SPX,2019-07-26,3013.25,3027.98,3012.59,3025.86,3257590000 -5005,SPX,2019-07-29,3024.47,3025.61,3014.3,3020.97,3203710000 -5006,SPX,2019-07-30,3007.66,3017.19,3000.94,3013.18,3634330000 -5007,SPX,2019-07-31,3016.22,3017.4,2958.08,2980.38,4623430000 -5008,SPX,2019-08-01,2980.32,3013.59,2945.23,2953.56,4762300000 -5009,SPX,2019-08-02,2943.9,2945.5,2914.11,2932.05,3874660000 -5010,SPX,2019-08-05,2898.07,2898.07,2822.12,2844.74,4513730000 -5011,SPX,2019-08-06,2861.18,2884.4,2847.42,2881.77,4154240000 -5012,SPX,2019-08-07,2858.65,2892.17,2825.71,2883.98,4491750000 -5013,SPX,2019-08-08,2896.21,2938.72,2894.47,2938.09,4106370000 -5014,SPX,2019-08-09,2930.51,2935.75,2900.15,2918.65,3350640000 -5015,SPX,2019-08-12,2907.07,2907.58,2873.14,2882.7,2851630000 -5016,SPX,2019-08-13,2880.72,2943.31,2877.05,2926.32,3853600000 -5017,SPX,2019-08-14,2894.15,2894.15,2839.64,2840.6,4312530000 -5018,SPX,2019-08-15,2846.2,2856.67,2825.51,2847.6,4038000000 -5019,SPX,2019-08-16,2864.74,2893.63,2864.74,2888.68,3498150000 -5020,SPX,2019-08-19,2913.48,2931.0,2913.48,2923.65,3212880000 -5021,SPX,2019-08-20,2919.01,2923.63,2899.6,2900.51,3066300000 -5022,SPX,2019-08-21,2922.04,2928.73,2917.91,2924.43,3011190000 -5023,SPX,2019-08-22,2930.94,2939.08,2904.51,2922.95,2890880000 -5024,SPX,2019-08-23,2911.07,2927.01,2834.97,2847.11,3937300000 -5025,SPX,2019-08-26,2866.7,2879.27,2856.0,2878.38,2857600000 -5026,SPX,2019-08-27,2893.14,2898.79,2860.59,2869.16,3533630000 -5027,SPX,2019-08-28,2861.28,2890.03,2853.05,2887.94,3097420000 -5028,SPX,2019-08-29,2910.37,2930.5,2905.67,2924.58,3176190000 -5029,SPX,2019-08-30,2937.09,2940.43,2913.32,2926.46,3008450000 -5030,SPX,2019-09-03,2909.01,2914.39,2891.85,2906.27,3426790000 -5031,SPX,2019-09-04,2924.67,2938.84,2921.86,2937.78,3163260000 -5032,SPX,2019-09-05,2960.6,2985.86,2960.6,2976.0,3890700000 -5033,SPX,2019-09-06,2980.33,2985.03,2972.51,2978.71,3208280000 -5034,SPX,2019-09-09,2988.43,2989.43,2969.39,2978.43,4002890000 -5035,SPX,2019-09-10,2971.01,2979.39,2957.01,2979.39,4390770000 -5036,SPX,2019-09-11,2981.41,3000.93,2975.31,3000.93,3927550000 -5037,SPX,2019-09-12,3009.08,3020.74,3000.92,3009.57,3791860000 -5038,SPX,2019-09-13,3012.21,3017.33,3002.9,3007.39,3520060000 -5039,SPX,2019-09-16,2996.41,3002.19,2990.67,2997.96,4274640000 -5040,SPX,2019-09-17,2995.67,3006.21,2993.73,3005.7,3671840000 -5041,SPX,2019-09-18,3001.5,3007.83,2978.57,3006.73,3435540000 -5042,SPX,2019-09-19,3010.36,3021.99,3003.16,3006.79,3251290000 -5043,SPX,2019-09-20,3008.42,3016.37,2984.68,2992.07,6094740000 -5044,SPX,2019-09-23,2983.5,2999.15,2982.23,2991.78,3186590000 -5045,SPX,2019-09-24,3002.43,3007.98,2957.73,2966.6,3868160000 -5046,SPX,2019-09-25,2968.35,2989.82,2952.86,2984.87,3318870000 -5047,SPX,2019-09-26,2985.73,2987.28,2963.71,2977.62,3077240000 -5048,SPX,2019-09-27,2985.47,2987.31,2945.53,2961.79,3243650000 -5049,SPX,2019-09-30,2967.07,2983.85,2967.07,2976.74,3247610000 -5050,SPX,2019-10-01,2983.69,2992.53,2938.7,2940.25,3558040000 -5051,SPX,2019-10-02,2924.78,2924.78,2874.93,2887.61,3912520000 -5052,SPX,2019-10-03,2885.38,2911.13,2855.94,2910.63,3503640000 -5053,SPX,2019-10-04,2918.56,2953.74,2918.56,2952.01,2990830000 -5054,SPX,2019-10-07,2944.23,2959.75,2935.68,2938.79,2940140000 -5055,SPX,2019-10-08,2920.4,2925.47,2892.66,2893.06,3356450000 -5056,SPX,2019-10-09,2911.1,2929.32,2907.41,2919.4,2726820000 -5057,SPX,2019-10-10,2918.55,2948.46,2917.12,2938.13,3217250000 -5058,SPX,2019-10-11,2963.07,2993.28,2963.07,2970.27,3580460000 -5059,SPX,2019-10-14,2965.81,2972.84,2962.94,2966.15,2557020000 -5060,SPX,2019-10-15,2973.61,3003.28,2973.61,2995.68,3340740000 -5061,SPX,2019-10-16,2989.68,2997.54,2985.2,2989.69,3222570000 -5062,SPX,2019-10-17,3000.77,3008.29,2991.79,2997.95,3115960000 -5063,SPX,2019-10-18,2996.84,3000.0,2976.31,2986.2,3264290000 -5064,SPX,2019-10-21,2996.48,3007.33,2995.35,3006.72,3271620000 -5065,SPX,2019-10-22,3010.73,3014.57,2995.04,2995.99,3523890000 -5066,SPX,2019-10-23,2994.01,3004.78,2991.21,3004.52,3392870000 -5067,SPX,2019-10-24,3014.78,3016.07,3000.42,3010.29,3692600000 -5068,SPX,2019-10-25,3003.32,3027.39,3001.94,3022.55,3370370000 -5069,SPX,2019-10-28,3032.12,3044.08,3032.12,3039.42,3521230000 -5070,SPX,2019-10-29,3035.39,3047.87,3034.81,3036.89,3589930000 -5071,SPX,2019-10-30,3039.74,3050.1,3025.96,3046.77,3776030000 -5072,SPX,2019-10-31,3046.9,3046.9,3023.19,3037.56,4139280000 -5073,SPX,2019-11-01,3050.72,3066.95,3050.72,3066.91,3930200000 -5074,SPX,2019-11-04,3078.96,3085.2,3074.87,3078.27,4146850000 -5075,SPX,2019-11-05,3080.8,3083.95,3072.15,3074.62,4486130000 -5076,SPX,2019-11-06,3075.1,3078.34,3065.89,3076.78,4458190000 -5077,SPX,2019-11-07,3087.02,3097.77,3080.23,3085.18,4144640000 -5078,SPX,2019-11-08,3081.25,3093.09,3073.58,3093.08,3499150000 -5079,SPX,2019-11-11,3080.33,3088.33,3075.82,3087.01,3035530000 -5080,SPX,2019-11-12,3089.28,3102.61,3084.73,3091.84,3466010000 -5081,SPX,2019-11-13,3084.18,3098.06,3078.8,3094.04,3509280000 -5082,SPX,2019-11-14,3090.75,3098.2,3083.26,3096.63,3276070000 -5083,SPX,2019-11-15,3107.92,3120.46,3104.6,3120.46,3335650000 -5084,SPX,2019-11-18,3117.91,3124.17,3112.06,3122.03,3436690000 -5085,SPX,2019-11-19,3127.45,3127.64,3113.47,3120.18,3590070000 -5086,SPX,2019-11-20,3114.66,3118.97,3091.41,3108.46,4034890000 -5087,SPX,2019-11-21,3108.49,3110.11,3094.55,3103.54,3720560000 -5088,SPX,2019-11-22,3111.41,3112.87,3099.26,3110.29,3226780000 -5089,SPX,2019-11-25,3117.44,3133.83,3117.44,3133.64,3511530000 -5090,SPX,2019-11-26,3134.85,3142.69,3131.0,3140.52,4595590000 -5091,SPX,2019-11-27,3145.49,3154.26,3143.41,3153.63,3033090000 -5092,SPX,2019-11-29,3147.18,3150.3,3139.34,3140.98,1743020000 -5093,SPX,2019-12-02,3143.85,3144.31,3110.78,3113.87,3268740000 -5094,SPX,2019-12-03,3087.41,3094.97,3070.33,3093.2,3653390000 -5095,SPX,2019-12-04,3103.5,3119.38,3102.53,3112.76,3695030000 -5096,SPX,2019-12-05,3119.21,3119.45,3103.76,3117.43,3355750000 -5097,SPX,2019-12-06,3134.62,3150.6,3134.62,3145.91,3479480000 -5098,SPX,2019-12-09,3141.86,3148.87,3135.46,3135.96,3345990000 -5099,SPX,2019-12-10,3135.36,3142.12,3126.09,3132.52,3343790000 -5100,SPX,2019-12-11,3135.75,3143.98,3133.21,3141.63,3252540000 -5101,SPX,2019-12-12,3141.23,3176.28,3138.47,3168.57,3990690000 -5102,SPX,2019-12-13,3166.65,3182.68,3156.51,3168.8,3736870000 -5103,SPX,2019-12-16,3183.63,3197.71,3183.63,3191.45,4051790000 -5104,SPX,2019-12-17,3195.4,3198.22,3191.03,3192.52,3837540000 -5105,SPX,2019-12-18,3195.21,3198.48,3191.14,3191.14,4014080000 -5106,SPX,2019-12-19,3192.32,3205.48,3192.32,3205.37,3720450000 -5107,SPX,2019-12-20,3223.33,3225.65,3216.03,3221.22,6454270000 -5108,SPX,2019-12-23,3226.05,3227.78,3222.3,3224.01,3060610000 -5109,SPX,2019-12-24,3225.45,3226.43,3220.51,3223.38,1296540000 -5110,SPX,2019-12-26,3227.2,3240.08,3227.2,3239.91,2160680000 -5111,SPX,2019-12-27,3247.23,3247.93,3234.37,3240.02,2428670000 -5112,SPX,2019-12-30,3240.09,3240.92,3216.57,3221.29,3013290000 -5113,SPX,2019-12-31,3215.18,3231.72,3212.03,3230.78,2893810000 -5114,SPX,2020-01-02,3244.67,3258.14,3235.53,3257.85,3458250000 -5115,SPX,2020-01-03,3226.36,3246.15,3222.34,3234.85,3461290000 -5116,SPX,2020-01-06,3217.55,3246.84,3214.64,3246.28,3674070000 -5117,SPX,2020-01-07,3241.86,3244.91,3232.43,3237.18,3420380000 -5118,SPX,2020-01-08,3238.59,3267.07,3236.67,3253.05,3720890000 -5119,SPX,2020-01-09,3266.03,3275.58,3263.67,3274.7,3638390000 -5120,SPX,2020-01-10,3281.81,3282.99,3260.86,3265.35,3212970000 -5121,SPX,2020-01-13,3271.13,3288.13,3268.43,3288.13,3456380000 -5122,SPX,2020-01-14,3285.35,3294.25,3277.19,3283.15,3665130000 -5123,SPX,2020-01-15,3282.27,3298.66,3280.69,3289.29,3716840000 -5124,SPX,2020-01-16,3302.97,3317.11,3302.82,3316.81,3535080000 -5125,SPX,2020-01-17,3323.66,3329.88,3318.86,3329.62,3698170000 -5126,SPX,2020-01-21,3321.03,3329.79,3316.61,3320.79,4105340000 -5127,SPX,2020-01-22,3330.02,3337.77,3320.04,3321.75,3619850000 -5128,SPX,2020-01-23,3315.77,3326.88,3301.87,3325.54,3764860000 -5129,SPX,2020-01-24,3333.1,3333.18,3281.53,3295.47,3707130000 -5130,SPX,2020-01-27,3247.16,3258.85,3234.5,3243.63,3823100000 -5131,SPX,2020-01-28,3255.35,3285.78,3253.22,3276.24,3526720000 -5132,SPX,2020-01-29,3289.46,3293.47,3271.89,3273.4,3584500000 -5133,SPX,2020-01-30,3256.45,3285.91,3242.8,3283.66,3787250000 -5134,SPX,2020-01-31,3282.33,3282.33,3214.68,3225.52,4527830000 -5135,SPX,2020-02-03,3235.66,3268.44,3235.66,3248.92,3757910000 -5136,SPX,2020-02-04,3280.61,3306.92,3280.61,3297.59,3995320000 -5137,SPX,2020-02-05,3324.91,3337.58,3313.75,3334.69,4117730000 -5138,SPX,2020-02-06,3344.92,3347.96,3334.39,3345.78,3868370000 -5139,SPX,2020-02-07,3335.54,3341.42,3322.12,3327.71,3730650000 -5140,SPX,2020-02-10,3318.28,3352.26,3317.77,3352.09,3450350000 -5141,SPX,2020-02-11,3365.87,3375.63,3352.72,3357.75,3760550000 -5142,SPX,2020-02-12,3370.5,3381.47,3369.72,3379.45,3926380000 -5143,SPX,2020-02-13,3365.9,3385.09,3360.52,3373.94,3498240000 -5144,SPX,2020-02-14,3378.08,3380.69,3366.15,3380.16,3398040000 -5145,SPX,2020-02-18,3369.04,3375.01,3355.61,3370.29,3746720000 -5146,SPX,2020-02-19,3380.39,3393.52,3378.83,3386.15,3600150000 -5147,SPX,2020-02-20,3380.45,3389.15,3341.02,3373.23,4007320000 -5148,SPX,2020-02-21,3360.5,3360.76,3328.45,3337.75,3899270000 -5149,SPX,2020-02-24,3257.61,3259.81,3214.65,3225.89,4842960000 -5150,SPX,2020-02-25,3238.94,3246.99,3118.77,3128.21,5591510000 -5151,SPX,2020-02-26,3139.9,3182.51,3108.99,3116.39,5478110000 -5152,SPX,2020-02-27,3062.54,3097.07,2977.39,2978.76,7058840000 -5153,SPX,2020-02-28,2916.9,2959.72,2855.84,2954.22,8563850000 -5154,SPX,2020-03-02,2974.28,3090.96,2945.19,3090.23,6376400000 -5155,SPX,2020-03-03,3096.46,3136.72,2976.63,3003.37,6355940000 -5156,SPX,2020-03-04,3045.75,3130.97,3034.38,3130.12,5035480000 -5157,SPX,2020-03-05,3075.7,3083.04,2999.83,3023.94,5575550000 -5158,SPX,2020-03-06,2954.2,2985.93,2901.54,2972.37,6552140000 -5159,SPX,2020-03-09,2863.89,2863.89,2734.43,2746.56,8423050000 -5160,SPX,2020-03-10,2813.48,2882.59,2734.0,2882.23,7635960000 -5161,SPX,2020-03-11,2825.6,2825.6,2707.22,2741.38,7374110000 -5162,SPX,2020-03-12,2630.86,2660.95,2478.86,2480.64,8829380000 -5163,SPX,2020-03-13,2569.99,2711.33,2492.37,2711.02,8258670000 -5164,SPX,2020-03-16,2508.59,2562.98,2380.94,2386.13,7781540000 -5165,SPX,2020-03-17,2425.66,2553.93,2367.04,2529.19,8358500000 -5166,SPX,2020-03-18,2436.5,2453.57,2280.52,2398.1,8755780000 -5167,SPX,2020-03-19,2393.48,2466.97,2319.78,2409.39,7946710000 -5168,SPX,2020-03-20,2431.94,2453.01,2295.56,2304.92,9044690000 -5169,SPX,2020-03-23,2290.71,2300.73,2191.86,2237.4,7402180000 -5170,SPX,2020-03-24,2344.44,2449.71,2344.44,2447.33,7547350000 -5171,SPX,2020-03-25,2457.77,2571.42,2407.53,2475.56,8285670000 -5172,SPX,2020-03-26,2501.29,2637.01,2500.72,2630.07,7753160000 -5173,SPX,2020-03-27,2555.87,2615.91,2520.02,2541.47,6194330000 -5174,SPX,2020-03-30,2558.98,2631.8,2545.28,2626.65,5746220000 -5175,SPX,2020-03-31,2614.69,2641.39,2571.15,2584.59,6568290000 -5176,SPX,2020-04-01,2498.08,2522.75,2447.49,2470.5,5947900000 -5177,SPX,2020-04-02,2458.54,2533.22,2455.79,2526.9,6454990000 -5178,SPX,2020-04-03,2514.92,2538.18,2459.96,2488.65,6087190000 -5179,SPX,2020-04-06,2578.28,2676.85,2574.57,2663.68,6391860000 -5180,SPX,2020-04-07,2738.65,2756.89,2657.67,2659.41,7040720000 -5181,SPX,2020-04-08,2685.0,2760.75,2663.3,2749.98,5856370000 -5182,SPX,2020-04-09,2776.99,2818.57,2762.36,2789.82,7880140000 -5183,SPX,2020-04-13,2782.46,2782.46,2721.17,2761.63,5274310000 -5184,SPX,2020-04-14,2805.1,2851.85,2805.1,2846.06,5567400000 -5185,SPX,2020-04-15,2795.64,2801.88,2761.54,2783.36,5203390000 -5186,SPX,2020-04-16,2799.34,2806.51,2764.32,2799.55,5179990000 -5187,SPX,2020-04-17,2842.43,2879.22,2830.88,2874.56,5792140000 -5188,SPX,2020-04-20,2845.62,2868.98,2820.43,2823.16,5220160000 -5189,SPX,2020-04-21,2784.81,2785.54,2727.1,2736.56,5075830000 -5190,SPX,2020-04-22,2787.89,2815.1,2775.95,2799.31,5049660000 -5191,SPX,2020-04-23,2810.42,2844.9,2794.26,2797.8,5756520000 -5192,SPX,2020-04-24,2812.64,2842.71,2791.76,2836.74,5374480000 -5193,SPX,2020-04-27,2854.65,2887.72,2852.89,2878.48,5194260000 -5194,SPX,2020-04-28,2909.96,2921.15,2860.71,2863.39,5672880000 -5195,SPX,2020-04-29,2918.46,2954.86,2912.16,2939.51,6620140000 -5196,SPX,2020-04-30,2930.91,2930.91,2892.47,2912.43,6523120000 -5197,SPX,2020-05-01,2869.09,2869.09,2821.61,2830.71,4753160000 -5198,SPX,2020-05-04,2815.01,2844.24,2797.85,2842.74,4723140000 -5199,SPX,2020-05-05,2868.88,2898.23,2863.55,2868.44,5129590000 -5200,SPX,2020-05-06,2883.14,2891.11,2847.65,2848.42,4861920000 -5201,SPX,2020-05-07,2878.26,2901.92,2876.48,2881.19,5164640000 -5202,SPX,2020-05-08,2908.83,2932.16,2902.88,2929.8,4857160000 -5203,SPX,2020-05-11,2915.46,2944.25,2903.44,2930.19,4807320000 -5204,SPX,2020-05-12,2939.5,2945.82,2869.59,2870.12,5107710000 -5205,SPX,2020-05-13,2865.86,2874.14,2793.15,2820.0,6143130000 -5206,SPX,2020-05-14,2794.54,2852.8,2766.64,2852.5,5641920000 -5207,SPX,2020-05-15,2829.95,2865.01,2816.78,2863.7,5477040000 -5208,SPX,2020-05-18,2913.86,2968.09,2913.86,2953.91,6364290000 -5209,SPX,2020-05-19,2948.59,2964.21,2922.35,2922.94,4969330000 -5210,SPX,2020-05-20,2953.63,2980.29,2953.63,2971.61,4992970000 -5211,SPX,2020-05-21,2969.95,2978.5,2938.57,2948.51,4966940000 -5212,SPX,2020-05-22,2948.05,2956.76,2933.59,2955.45,3952800000 -5213,SPX,2020-05-26,3004.08,3021.72,2988.17,2991.77,5837060000 -5214,SPX,2020-05-27,3015.65,3036.25,2969.75,3036.13,6371230000 -5215,SPX,2020-05-28,3046.61,3068.67,3023.4,3029.73,5402670000 -5216,SPX,2020-05-29,3025.17,3049.17,2998.61,3044.31,7275080000 -5217,SPX,2020-06-01,3038.78,3062.18,3031.54,3055.73,4673410000 -5218,SPX,2020-06-02,3064.78,3081.07,3051.64,3080.82,5187230000 -5219,SPX,2020-06-03,3098.9,3130.94,3098.9,3122.87,5989560000 -5220,SPX,2020-06-04,3111.56,3128.91,3090.41,3112.35,6428130000 -5221,SPX,2020-06-05,3163.84,3211.72,3163.84,3193.93,8617590000 -5222,SPX,2020-06-08,3199.92,3233.13,3196.0,3232.39,8437380000 -5223,SPX,2020-06-09,3213.32,3222.71,3193.11,3207.18,6382620000 -5224,SPX,2020-06-10,3213.42,3223.27,3181.49,3190.14,6570840000 -5225,SPX,2020-06-11,3123.53,3123.53,2999.49,3002.1,7018890000 -5226,SPX,2020-06-12,3071.04,3088.42,2984.47,3041.31,5832250000 -5227,SPX,2020-06-15,2993.76,3079.76,2965.66,3066.59,5740660000 -5228,SPX,2020-06-16,3131.0,3153.45,3076.06,3124.74,5829240000 -5229,SPX,2020-06-17,3136.13,3141.16,3108.03,3113.49,4549390000 -5230,SPX,2020-06-18,3101.64,3120.0,3093.51,3115.34,4429030000 -5231,SPX,2020-06-19,3140.29,3155.53,3083.11,3097.74,8327780000 -5232,SPX,2020-06-22,3094.42,3120.92,3079.39,3117.86,4665380000 -5233,SPX,2020-06-23,3138.7,3154.9,3127.12,3131.29,4704830000 -5234,SPX,2020-06-24,3114.4,3115.01,3032.13,3050.33,5587200000 -5235,SPX,2020-06-25,3046.6,3086.25,3024.01,3083.76,4815420000 -5236,SPX,2020-06-26,3073.2,3073.73,3004.63,3009.05,8098120000 -5237,SPX,2020-06-29,3018.59,3053.89,2999.74,3053.24,4462770000 -5238,SPX,2020-06-30,3050.2,3111.51,3047.83,3100.29,4696280000 -5239,SPX,2020-07-01,3105.92,3128.44,3101.17,3115.86,4443130000 -5240,SPX,2020-07-02,3143.64,3165.81,3124.52,3130.01,4190830000 -5241,SPX,2020-07-06,3155.29,3182.59,3155.29,3179.72,4736450000 -5242,SPX,2020-07-07,3166.44,3184.15,3142.93,3145.32,4563700000 -5243,SPX,2020-07-08,3153.07,3171.8,3136.53,3169.94,4927700000 -5244,SPX,2020-07-09,3176.17,3179.78,3115.7,3152.05,4829020000 -5245,SPX,2020-07-10,3152.47,3186.82,3136.22,3185.04,4515340000 -5246,SPX,2020-07-13,3205.08,3235.32,3149.43,3155.22,4890780000 -5247,SPX,2020-07-14,3141.11,3200.95,3127.66,3197.52,4476170000 -5248,SPX,2020-07-15,3225.98,3238.28,3200.76,3226.56,4669760000 -5249,SPX,2020-07-16,3208.36,3220.39,3198.59,3215.57,3961230000 -5250,SPX,2020-07-17,3224.21,3233.52,3205.65,3224.73,3993830000 -5251,SPX,2020-07-20,3224.29,3258.61,3215.16,3251.84,3971200000 -5252,SPX,2020-07-21,3268.52,3277.29,3247.77,3257.3,4547960000 -5253,SPX,2020-07-22,3254.86,3279.32,3253.1,3276.02,4255190000 -5254,SPX,2020-07-23,3271.64,3279.99,3222.66,3235.66,4290460000 -5255,SPX,2020-07-24,3218.58,3227.26,3200.05,3215.63,3894900000 -5256,SPX,2020-07-27,3219.84,3241.43,3214.25,3239.41,3963910000 -5257,SPX,2020-07-28,3234.27,3243.72,3216.17,3218.44,4027890000 -5258,SPX,2020-07-29,3227.22,3264.74,3227.22,3258.44,4676300000 -5259,SPX,2020-07-30,3231.76,3250.92,3204.13,3246.22,4254010000 -5260,SPX,2020-07-31,3270.45,3272.17,3220.26,3271.12,5117260000 -5261,SPX,2020-08-03,3288.26,3302.73,3284.53,3294.61,4643640000 -5262,SPX,2020-08-04,3289.92,3306.84,3286.37,3306.51,4621670000 -5263,SPX,2020-08-05,3317.37,3330.77,3317.37,3327.77,4732220000 -5264,SPX,2020-08-06,3323.17,3351.03,3318.14,3349.16,4267490000 -5265,SPX,2020-08-07,3340.05,3352.54,3328.72,3351.28,4104860000 -5266,SPX,2020-08-10,3356.04,3363.29,3335.44,3360.47,4318570000 -5267,SPX,2020-08-11,3370.34,3381.01,3326.44,3333.69,5087650000 -5268,SPX,2020-08-12,3355.46,3387.89,3355.46,3380.35,3768560000 -5269,SPX,2020-08-13,3372.95,3387.24,3363.35,3373.43,3648810000 -5270,SPX,2020-08-14,3368.66,3378.51,3361.64,3372.85,3193400000 -5271,SPX,2020-08-17,3380.86,3387.59,3379.22,3381.99,3671290000 -5272,SPX,2020-08-18,3387.04,3395.06,3370.15,3389.78,3881310000 -5273,SPX,2020-08-19,3392.51,3399.54,3369.66,3374.85,3884480000 -5274,SPX,2020-08-20,3360.48,3390.8,3354.69,3385.51,3642850000 -5275,SPX,2020-08-21,3386.01,3399.96,3379.31,3397.16,3705420000 -5276,SPX,2020-08-24,3418.09,3432.09,3413.13,3431.28,3728690000 -5277,SPX,2020-08-25,3435.95,3444.21,3425.84,3443.62,3619300000 -5278,SPX,2020-08-26,3449.97,3481.07,3444.15,3478.73,3754360000 -5279,SPX,2020-08-27,3485.14,3501.38,3468.35,3484.55,3929560000 -5280,SPX,2020-08-28,3494.69,3509.23,3484.32,3508.01,3855880000 -5281,SPX,2020-08-31,3509.73,3514.77,3493.25,3500.31,4342290000 -5282,SPX,2020-09-01,3507.44,3528.03,3494.6,3526.65,4083110000 -5283,SPX,2020-09-02,3543.76,3588.11,3535.23,3580.84,4285190000 -5284,SPX,2020-09-03,3564.74,3564.85,3427.41,3455.06,4898680000 -5284,SPX,2020-09-04,3453.6,3479.15,3349.63,3426.96,3044871716 +index,symbol,date,open,high,low,close,volume +1,SPX,1999-09-07,1357.24,1361.39,1349.59,1350.45,715300000 +2,SPX,1999-09-08,1350.45,1355.18,1337.36,1344.15,791200000 +3,SPX,1999-09-09,1344.15,1347.66,1333.91,1347.66,773900000 +4,SPX,1999-09-10,1347.66,1357.62,1346.2,1351.66,808500000 +5,SPX,1999-09-13,1351.66,1351.66,1341.7,1344.13,657900000 +6,SPX,1999-09-14,1344.13,1344.18,1330.61,1336.29,734500000 +7,SPX,1999-09-15,1336.29,1347.21,1317.97,1317.97,787300000 +8,SPX,1999-09-16,1317.97,1322.51,1299.97,1318.48,739000000 +9,SPX,1999-09-17,1318.48,1337.59,1318.48,1335.42,861900000 +10,SPX,1999-09-20,1335.42,1338.38,1330.61,1335.53,568000000 +11,SPX,1999-09-21,1335.52,1335.53,1301.97,1307.58,817300000 +12,SPX,1999-09-22,1307.58,1316.18,1297.81,1310.51,822200000 +13,SPX,1999-09-23,1310.51,1315.25,1277.3,1280.41,890800000 +14,SPX,1999-09-24,1280.41,1281.17,1263.84,1277.36,872800000 +15,SPX,1999-09-27,1277.36,1295.03,1277.36,1283.31,780600000 +16,SPX,1999-09-28,1283.31,1285.55,1256.26,1282.2,885400000 +17,SPX,1999-09-29,1282.2,1288.83,1268.16,1268.37,856000000 +18,SPX,1999-09-30,1268.37,1291.31,1268.37,1282.71,1017600000 +19,SPX,1999-10-01,1282.71,1283.17,1265.78,1282.81,896200000 +20,SPX,1999-10-04,1282.81,1304.6,1282.81,1304.6,803300000 +21,SPX,1999-10-05,1304.6,1316.41,1286.44,1301.35,965700000 +22,SPX,1999-10-06,1301.35,1325.46,1301.35,1325.4,895200000 +23,SPX,1999-10-07,1325.4,1328.05,1314.13,1317.64,827800000 +24,SPX,1999-10-08,1317.64,1336.61,1311.88,1336.02,897300000 +25,SPX,1999-10-11,1336.02,1339.23,1332.96,1335.21,655900000 +26,SPX,1999-10-12,1335.21,1335.21,1311.8,1313.04,778300000 +27,SPX,1999-10-13,1313.04,1313.04,1282.8,1285.55,821500000 +28,SPX,1999-10-14,1285.55,1289.63,1267.62,1283.42,892300000 +29,SPX,1999-10-15,1283.42,1283.42,1245.39,1247.41,912600000 +30,SPX,1999-10-18,1247.41,1254.13,1233.7,1254.13,818700000 +31,SPX,1999-10-19,1254.13,1279.32,1254.13,1261.32,905700000 +32,SPX,1999-10-20,1261.32,1289.44,1261.32,1289.43,928800000 +33,SPX,1999-10-21,1289.43,1289.43,1265.61,1283.61,1012500000 +34,SPX,1999-10-22,1283.61,1308.81,1283.61,1301.65,959200000 +35,SPX,1999-10-25,1301.65,1301.68,1286.07,1293.63,777000000 +36,SPX,1999-10-26,1293.63,1303.46,1281.86,1281.91,878300000 +37,SPX,1999-10-27,1281.91,1299.39,1280.48,1296.71,950100000 +38,SPX,1999-10-28,1296.71,1342.47,1296.71,1342.44,1135100000 +39,SPX,1999-10-29,1342.44,1373.17,1342.44,1362.93,1120500000 +40,SPX,1999-11-01,1362.93,1367.3,1354.05,1354.12,861000000 +41,SPX,1999-11-02,1354.12,1369.32,1346.41,1347.74,904500000 +42,SPX,1999-11-03,1347.74,1360.33,1347.74,1354.93,914400000 +43,SPX,1999-11-04,1354.93,1369.41,1354.93,1362.64,981700000 +44,SPX,1999-11-05,1362.64,1387.48,1362.64,1370.23,1007300000 +45,SPX,1999-11-08,1370.23,1380.78,1365.87,1377.01,806800000 +46,SPX,1999-11-09,1377.01,1383.81,1361.45,1365.28,854300000 +47,SPX,1999-11-10,1365.28,1379.18,1359.98,1373.46,984700000 +48,SPX,1999-11-11,1373.46,1382.12,1372.19,1381.46,891300000 +49,SPX,1999-11-12,1381.46,1396.12,1368.54,1396.06,900200000 +50,SPX,1999-11-15,1396.06,1398.58,1392.28,1394.39,795700000 +51,SPX,1999-11-16,1394.39,1420.36,1394.39,1420.07,942200000 +52,SPX,1999-11-17,1420.07,1423.44,1410.69,1410.71,960000000 +53,SPX,1999-11-18,1410.71,1425.31,1410.71,1424.94,1022800000 +54,SPX,1999-11-19,1424.94,1424.94,1417.54,1422.0,893800000 +55,SPX,1999-11-22,1422.0,1425.0,1412.4,1420.94,873500000 +56,SPX,1999-11-23,1420.94,1423.91,1402.2,1404.64,926100000 +57,SPX,1999-11-24,1404.64,1419.71,1399.17,1417.08,734800000 +58,SPX,1999-11-26,1417.08,1425.24,1416.14,1416.62,312120000 +59,SPX,1999-11-29,1416.62,1416.62,1404.15,1407.83,866100000 +60,SPX,1999-11-30,1407.83,1410.59,1386.95,1388.91,951500000 +61,SPX,1999-12-01,1388.91,1400.12,1387.38,1397.72,884000000 +62,SPX,1999-12-02,1397.72,1409.04,1397.72,1409.04,900700000 +63,SPX,1999-12-03,1409.04,1447.42,1409.04,1433.3,1006400000 +64,SPX,1999-12-06,1433.3,1434.15,1418.25,1423.33,916800000 +65,SPX,1999-12-07,1423.33,1426.81,1409.17,1409.17,1085800000 +66,SPX,1999-12-08,1409.17,1415.66,1403.88,1403.88,957000000 +67,SPX,1999-12-09,1403.88,1418.43,1391.47,1408.11,1122100000 +68,SPX,1999-12-10,1408.11,1421.58,1405.65,1417.04,987200000 +69,SPX,1999-12-13,1417.04,1421.58,1410.1,1415.22,977600000 +70,SPX,1999-12-14,1415.22,1418.3,1401.59,1403.17,1027800000 +71,SPX,1999-12-15,1403.17,1417.4,1396.2,1413.33,1033900000 +72,SPX,1999-12-16,1413.32,1423.11,1408.35,1418.78,1070300000 +73,SPX,1999-12-17,1418.78,1431.77,1418.78,1421.03,1349800000 +74,SPX,1999-12-20,1421.03,1429.16,1411.1,1418.09,904600000 +75,SPX,1999-12-21,1418.09,1436.47,1414.8,1433.43,963500000 +76,SPX,1999-12-22,1433.43,1440.02,1429.13,1436.13,850000000 +77,SPX,1999-12-23,1436.13,1461.44,1436.13,1458.34,728600000 +78,SPX,1999-12-27,1458.34,1463.19,1450.83,1457.1,722600000 +79,SPX,1999-12-28,1457.09,1462.68,1452.78,1457.66,655400000 +80,SPX,1999-12-29,1457.66,1467.47,1457.66,1463.46,567860000 +81,SPX,1999-12-30,1463.46,1473.1,1462.6,1464.47,554680000 +82,SPX,1999-12-31,1464.47,1472.42,1458.19,1469.25,374050000 +83,SPX,2000-01-03,1469.25,1478.0,1438.36,1455.22,931800000 +84,SPX,2000-01-04,1455.22,1455.22,1397.43,1399.42,1009000000 +85,SPX,2000-01-05,1399.42,1413.27,1377.68,1402.11,1085500000 +86,SPX,2000-01-06,1402.11,1411.9,1392.1,1403.45,1092300000 +87,SPX,2000-01-07,1403.45,1441.47,1400.73,1441.47,1225200000 +88,SPX,2000-01-10,1441.47,1464.36,1441.47,1457.6,1064800000 +89,SPX,2000-01-11,1457.6,1458.66,1434.42,1438.56,1014000000 +90,SPX,2000-01-12,1438.56,1442.6,1427.08,1432.25,974600000 +91,SPX,2000-01-13,1432.25,1454.2,1432.25,1449.68,1030400000 +92,SPX,2000-01-14,1449.68,1473.0,1449.68,1465.15,1085900000 +93,SPX,2000-01-18,1465.15,1465.15,1451.3,1455.14,1056700000 +94,SPX,2000-01-19,1455.14,1461.39,1448.68,1455.9,1087800000 +95,SPX,2000-01-20,1455.9,1465.71,1438.54,1445.57,1100700000 +96,SPX,2000-01-21,1445.57,1453.18,1439.6,1441.36,1209800000 +97,SPX,2000-01-24,1441.36,1454.09,1395.42,1401.53,1115800000 +98,SPX,2000-01-25,1401.53,1414.26,1388.49,1410.03,1073700000 +99,SPX,2000-01-26,1410.03,1412.73,1400.16,1404.09,1117300000 +100,SPX,2000-01-27,1404.09,1418.86,1370.99,1398.56,1129500000 +101,SPX,2000-01-28,1398.56,1398.56,1356.2,1360.16,1095800000 +102,SPX,2000-01-31,1360.16,1394.48,1350.14,1394.46,993800000 +103,SPX,2000-02-01,1394.46,1412.49,1384.79,1409.28,981000000 +104,SPX,2000-02-02,1409.28,1420.61,1403.49,1409.12,1038600000 +105,SPX,2000-02-03,1409.12,1425.78,1398.52,1424.97,1146500000 +106,SPX,2000-02-04,1424.97,1435.91,1420.63,1424.37,1045100000 +107,SPX,2000-02-07,1424.37,1427.15,1413.33,1424.24,918100000 +108,SPX,2000-02-08,1424.24,1441.83,1424.24,1441.72,1047700000 +109,SPX,2000-02-09,1441.72,1444.55,1411.65,1411.71,1050500000 +110,SPX,2000-02-10,1411.7,1422.1,1406.43,1416.83,1058800000 +111,SPX,2000-02-11,1416.83,1416.83,1378.89,1387.12,1025700000 +112,SPX,2000-02-14,1387.12,1394.93,1380.53,1389.94,927300000 +113,SPX,2000-02-15,1389.94,1407.72,1376.25,1402.05,1092100000 +114,SPX,2000-02-16,1402.05,1404.55,1385.58,1387.67,1018800000 +115,SPX,2000-02-17,1387.67,1399.88,1380.07,1388.26,1034800000 +116,SPX,2000-02-18,1388.26,1388.59,1345.32,1346.09,1042300000 +117,SPX,2000-02-22,1346.09,1358.11,1331.88,1352.17,980000000 +118,SPX,2000-02-23,1352.17,1370.11,1342.44,1360.69,993700000 +119,SPX,2000-02-24,1360.69,1364.8,1329.88,1353.43,1215000000 +120,SPX,2000-02-25,1353.43,1362.14,1329.15,1333.36,1065200000 +121,SPX,2000-02-28,1333.36,1360.82,1325.07,1348.05,1026500000 +122,SPX,2000-02-29,1348.05,1369.63,1348.05,1366.42,1204300000 +123,SPX,2000-03-01,1366.42,1383.46,1366.42,1379.19,1274100000 +124,SPX,2000-03-02,1379.19,1386.56,1370.35,1381.76,1198600000 +125,SPX,2000-03-03,1381.76,1410.88,1381.76,1409.17,1150300000 +126,SPX,2000-03-06,1409.17,1409.74,1384.75,1391.28,1029000000 +127,SPX,2000-03-07,1391.28,1399.21,1349.99,1355.62,1314100000 +128,SPX,2000-03-08,1355.62,1373.79,1346.62,1366.7,1203000000 +129,SPX,2000-03-09,1366.7,1401.82,1357.88,1401.69,1123000000 +130,SPX,2000-03-10,1401.69,1413.46,1392.07,1395.07,1138800000 +131,SPX,2000-03-13,1395.07,1398.39,1364.84,1383.62,1016100000 +132,SPX,2000-03-14,1383.62,1395.15,1359.15,1359.15,1094000000 +133,SPX,2000-03-15,1359.15,1397.99,1356.99,1392.14,1302800000 +134,SPX,2000-03-16,1392.15,1458.47,1392.15,1458.47,1482300000 +135,SPX,2000-03-17,1458.47,1477.33,1453.32,1464.47,1295100000 +136,SPX,2000-03-20,1464.47,1470.3,1448.49,1456.63,920800000 +137,SPX,2000-03-21,1456.63,1493.92,1446.06,1493.87,1065900000 +138,SPX,2000-03-22,1493.87,1505.08,1487.33,1500.64,1075000000 +139,SPX,2000-03-23,1500.64,1532.5,1492.39,1527.35,1078300000 +140,SPX,2000-03-24,1527.35,1552.87,1516.83,1527.46,1052200000 +141,SPX,2000-03-27,1527.46,1534.63,1518.46,1523.86,901000000 +142,SPX,2000-03-28,1523.86,1527.36,1507.09,1507.73,959100000 +143,SPX,2000-03-29,1507.73,1521.45,1497.45,1508.52,1061900000 +144,SPX,2000-03-30,1508.52,1517.38,1474.63,1487.92,1193400000 +145,SPX,2000-03-31,1487.92,1519.81,1484.38,1498.58,1227400000 +146,SPX,2000-04-03,1498.58,1507.19,1486.96,1505.97,1021700000 +147,SPX,2000-04-04,1505.98,1526.45,1416.41,1494.73,1515460000 +148,SPX,2000-04-05,1494.73,1506.55,1478.05,1487.37,1110300000 +149,SPX,2000-04-06,1487.37,1511.76,1487.37,1501.34,1008000000 +150,SPX,2000-04-07,1501.34,1518.68,1501.34,1516.35,891600000 +151,SPX,2000-04-10,1516.35,1527.19,1503.35,1504.46,853700000 +152,SPX,2000-04-11,1504.46,1512.8,1486.78,1500.59,971400000 +153,SPX,2000-04-12,1500.59,1509.08,1466.15,1467.17,1175900000 +154,SPX,2000-04-13,1467.17,1477.52,1439.34,1440.51,1032000000 +155,SPX,2000-04-14,1440.51,1440.51,1339.4,1356.56,1279700000 +156,SPX,2000-04-17,1356.56,1401.53,1346.5,1401.44,1204700000 +157,SPX,2000-04-18,1401.44,1441.61,1397.81,1441.61,1109400000 +158,SPX,2000-04-19,1441.61,1447.69,1424.26,1427.47,1001400000 +159,SPX,2000-04-20,1427.47,1435.49,1422.08,1434.54,896200000 +160,SPX,2000-04-24,1434.54,1434.54,1407.13,1429.86,868700000 +161,SPX,2000-04-25,1429.86,1477.67,1429.86,1477.44,1071100000 +162,SPX,2000-04-26,1477.44,1482.94,1456.98,1460.99,999600000 +163,SPX,2000-04-27,1460.99,1469.21,1434.81,1464.92,1111000000 +164,SPX,2000-04-28,1464.92,1473.62,1448.15,1452.43,984600000 +165,SPX,2000-05-01,1452.43,1481.51,1452.43,1468.25,966300000 +166,SPX,2000-05-02,1468.25,1468.25,1445.22,1446.29,1011500000 +167,SPX,2000-05-03,1446.29,1446.29,1398.36,1415.1,991600000 +168,SPX,2000-05-04,1415.1,1420.99,1404.94,1409.57,925800000 +169,SPX,2000-05-05,1409.57,1436.03,1405.08,1432.63,805500000 +170,SPX,2000-05-08,1432.63,1432.63,1417.05,1424.17,787600000 +171,SPX,2000-05-09,1424.17,1430.28,1401.85,1412.14,896600000 +172,SPX,2000-05-10,1412.14,1412.14,1375.14,1383.05,1006400000 +173,SPX,2000-05-11,1383.05,1410.26,1383.05,1407.81,953600000 +174,SPX,2000-05-12,1407.81,1430.13,1407.81,1420.96,858200000 +175,SPX,2000-05-15,1420.96,1452.39,1416.54,1452.36,854600000 +176,SPX,2000-05-16,1452.36,1470.4,1450.76,1466.04,955500000 +177,SPX,2000-05-17,1466.04,1466.04,1441.67,1447.8,820500000 +178,SPX,2000-05-18,1447.8,1458.04,1436.59,1437.21,807900000 +179,SPX,2000-05-19,1437.21,1437.21,1401.74,1406.95,853700000 +180,SPX,2000-05-22,1406.95,1410.55,1368.73,1400.72,869000000 +181,SPX,2000-05-23,1400.72,1403.77,1373.43,1373.86,869900000 +182,SPX,2000-05-24,1373.86,1401.75,1361.09,1399.05,1152300000 +183,SPX,2000-05-25,1399.05,1411.65,1373.93,1381.52,984500000 +184,SPX,2000-05-26,1381.52,1391.42,1369.75,1378.02,722600000 +185,SPX,2000-05-30,1378.02,1422.45,1378.02,1422.45,844200000 +186,SPX,2000-05-31,1422.44,1434.49,1415.5,1420.6,960500000 +187,SPX,2000-06-01,1420.6,1448.81,1420.6,1448.81,960100000 +188,SPX,2000-06-02,1448.81,1483.23,1448.81,1477.26,1162400000 +189,SPX,2000-06-05,1477.26,1477.28,1464.68,1467.63,838600000 +190,SPX,2000-06-06,1467.63,1471.36,1454.74,1457.84,950100000 +191,SPX,2000-06-07,1457.84,1474.64,1455.06,1471.36,854600000 +192,SPX,2000-06-08,1471.36,1475.65,1456.49,1461.67,854300000 +193,SPX,2000-06-09,1461.67,1472.67,1454.96,1456.95,786000000 +194,SPX,2000-06-12,1456.95,1462.93,1445.99,1446.0,774100000 +195,SPX,2000-06-13,1446.0,1470.42,1442.38,1469.44,935900000 +196,SPX,2000-06-14,1469.44,1483.62,1467.71,1470.54,929700000 +197,SPX,2000-06-15,1470.54,1482.04,1464.62,1478.73,1011400000 +198,SPX,2000-06-16,1478.73,1480.77,1460.42,1464.46,1250800000 +199,SPX,2000-06-19,1464.46,1488.93,1459.05,1486.0,921700000 +200,SPX,2000-06-20,1486.0,1487.32,1470.18,1475.95,1031500000 +201,SPX,2000-06-21,1475.95,1482.19,1468.0,1479.13,1009600000 +202,SPX,2000-06-22,1479.13,1479.13,1448.03,1452.18,1022700000 +203,SPX,2000-06-23,1452.18,1459.94,1438.31,1441.48,847600000 +204,SPX,2000-06-26,1441.48,1459.66,1441.48,1455.31,889000000 +205,SPX,2000-06-27,1455.31,1463.35,1450.55,1450.55,1042500000 +206,SPX,2000-06-28,1450.55,1467.63,1450.55,1454.82,1095100000 +207,SPX,2000-06-29,1454.82,1455.14,1434.63,1442.39,1110900000 +208,SPX,2000-06-30,1442.39,1454.68,1438.71,1454.6,1459700000 +209,SPX,2000-07-03,1454.6,1469.58,1450.85,1469.54,451900000 +210,SPX,2000-07-05,1469.54,1469.54,1442.45,1446.23,1019300000 +211,SPX,2000-07-06,1446.23,1461.65,1439.56,1456.67,947300000 +212,SPX,2000-07-07,1456.67,1484.12,1456.67,1478.9,931700000 +213,SPX,2000-07-10,1478.9,1486.56,1474.76,1475.62,838700000 +214,SPX,2000-07-11,1475.62,1488.77,1470.48,1480.88,980500000 +215,SPX,2000-07-12,1480.88,1497.69,1480.88,1492.92,1001200000 +216,SPX,2000-07-13,1492.92,1501.39,1489.65,1495.84,1026800000 +217,SPX,2000-07-14,1495.84,1509.99,1494.56,1509.98,960600000 +218,SPX,2000-07-17,1509.98,1517.32,1505.26,1510.49,906000000 +219,SPX,2000-07-18,1510.49,1510.49,1491.35,1493.74,908300000 +220,SPX,2000-07-19,1493.74,1495.63,1479.92,1481.96,909400000 +221,SPX,2000-07-20,1481.96,1501.92,1481.96,1495.57,1064600000 +222,SPX,2000-07-21,1495.57,1495.57,1477.91,1480.19,968300000 +223,SPX,2000-07-24,1480.19,1485.88,1463.8,1464.29,880300000 +224,SPX,2000-07-25,1464.29,1476.23,1464.29,1474.47,969400000 +225,SPX,2000-07-26,1474.47,1474.47,1452.42,1452.42,1235800000 +226,SPX,2000-07-27,1452.42,1464.91,1445.33,1449.62,1156400000 +227,SPX,2000-07-28,1449.62,1456.68,1413.89,1419.89,980000000 +228,SPX,2000-07-31,1419.89,1437.65,1418.71,1430.83,952600000 +229,SPX,2000-08-01,1430.83,1443.54,1428.96,1438.1,938700000 +230,SPX,2000-08-02,1438.1,1451.59,1433.49,1438.7,994500000 +231,SPX,2000-08-03,1438.7,1454.19,1425.43,1452.56,1095600000 +232,SPX,2000-08-04,1452.56,1462.93,1451.31,1462.93,956000000 +233,SPX,2000-08-07,1462.93,1480.8,1460.72,1479.32,854800000 +234,SPX,2000-08-08,1479.32,1484.52,1472.61,1482.8,992200000 +235,SPX,2000-08-09,1482.8,1490.33,1471.16,1472.87,1054000000 +236,SPX,2000-08-10,1472.87,1475.15,1459.89,1460.25,940800000 +237,SPX,2000-08-11,1460.25,1475.72,1453.06,1471.84,835500000 +238,SPX,2000-08-14,1471.84,1491.64,1468.56,1491.56,783800000 +239,SPX,2000-08-15,1491.56,1493.12,1482.74,1484.43,895900000 +240,SPX,2000-08-16,1484.43,1496.09,1475.74,1479.85,929800000 +241,SPX,2000-08-17,1479.85,1499.32,1479.85,1496.07,922400000 +242,SPX,2000-08-18,1496.07,1499.47,1488.99,1491.72,821400000 +243,SPX,2000-08-21,1491.72,1502.84,1491.13,1499.48,731600000 +244,SPX,2000-08-22,1499.48,1508.45,1497.42,1498.13,818800000 +245,SPX,2000-08-23,1498.13,1507.2,1489.52,1505.97,871000000 +246,SPX,2000-08-24,1505.97,1511.16,1501.25,1508.31,837100000 +247,SPX,2000-08-25,1508.31,1513.47,1505.09,1506.45,685600000 +248,SPX,2000-08-28,1506.45,1523.95,1506.45,1514.09,733600000 +249,SPX,2000-08-29,1514.09,1514.81,1505.46,1509.84,795600000 +250,SPX,2000-08-30,1509.84,1510.49,1500.09,1502.59,818400000 +251,SPX,2000-08-31,1502.59,1525.21,1502.59,1517.68,1056600000 +252,SPX,2000-09-01,1517.68,1530.09,1515.53,1520.77,767700000 +253,SPX,2000-09-05,1520.77,1520.77,1504.21,1507.08,838500000 +254,SPX,2000-09-06,1507.08,1512.61,1492.12,1492.25,995100000 +255,SPX,2000-09-07,1492.25,1505.34,1492.25,1502.51,985500000 +256,SPX,2000-09-08,1502.51,1502.51,1489.88,1494.5,961000000 +257,SPX,2000-09-11,1494.5,1506.76,1483.01,1489.26,899300000 +258,SPX,2000-09-12,1489.26,1496.93,1479.67,1481.99,991200000 +259,SPX,2000-09-13,1481.99,1487.45,1473.61,1484.91,1068300000 +260,SPX,2000-09-14,1484.91,1494.16,1476.73,1480.87,1014000000 +261,SPX,2000-09-15,1480.87,1480.96,1460.22,1465.81,1268400000 +262,SPX,2000-09-18,1465.81,1467.77,1441.92,1444.51,962500000 +263,SPX,2000-09-19,1444.51,1461.16,1444.51,1459.9,1024900000 +264,SPX,2000-09-20,1459.9,1460.49,1430.95,1451.34,1104000000 +265,SPX,2000-09-21,1451.34,1452.77,1436.3,1449.05,1105400000 +266,SPX,2000-09-22,1449.05,1449.05,1421.88,1448.72,1185500000 +267,SPX,2000-09-25,1448.72,1457.42,1435.93,1439.03,982400000 +268,SPX,2000-09-26,1439.03,1448.04,1425.25,1427.21,1106600000 +269,SPX,2000-09-27,1427.21,1437.22,1419.44,1426.57,1174700000 +270,SPX,2000-09-28,1426.57,1461.69,1425.78,1458.29,1206200000 +271,SPX,2000-09-29,1458.29,1458.29,1436.29,1436.51,1197100000 +272,SPX,2000-10-02,1436.52,1445.6,1429.83,1436.23,1051200000 +273,SPX,2000-10-03,1436.23,1454.82,1425.28,1426.46,1098100000 +274,SPX,2000-10-04,1426.46,1439.99,1416.31,1434.32,1167400000 +275,SPX,2000-10-05,1434.32,1444.17,1431.8,1436.28,1176100000 +276,SPX,2000-10-06,1436.28,1443.3,1397.06,1408.99,1150100000 +277,SPX,2000-10-09,1408.99,1409.69,1392.48,1402.03,716600000 +278,SPX,2000-10-10,1402.03,1408.83,1383.85,1387.02,1044000000 +279,SPX,2000-10-11,1387.02,1387.02,1349.67,1364.59,1387500000 +280,SPX,2000-10-12,1364.59,1374.93,1328.06,1329.78,1388600000 +281,SPX,2000-10-13,1329.78,1374.17,1327.08,1374.17,1223900000 +282,SPX,2000-10-16,1374.17,1379.48,1365.06,1374.62,1005400000 +283,SPX,2000-10-17,1374.62,1380.99,1342.34,1349.97,1161500000 +284,SPX,2000-10-18,1349.97,1356.65,1305.79,1342.13,1441700000 +285,SPX,2000-10-19,1342.13,1389.93,1342.13,1388.76,1297900000 +286,SPX,2000-10-20,1388.76,1408.47,1382.19,1396.93,1177400000 +287,SPX,2000-10-23,1396.93,1406.96,1387.75,1395.78,1046800000 +288,SPX,2000-10-24,1395.78,1415.64,1388.13,1398.13,1158600000 +289,SPX,2000-10-25,1398.13,1398.13,1362.21,1364.9,1315600000 +290,SPX,2000-10-26,1364.9,1372.72,1337.81,1364.44,1303800000 +291,SPX,2000-10-27,1364.44,1384.57,1364.13,1379.58,1086300000 +292,SPX,2000-10-30,1379.58,1406.36,1376.86,1398.66,1186500000 +293,SPX,2000-10-31,1398.66,1432.22,1398.66,1429.4,1366400000 +294,SPX,2000-11-01,1429.4,1429.6,1410.45,1421.22,1206800000 +295,SPX,2000-11-02,1421.22,1433.4,1421.22,1428.32,1167700000 +296,SPX,2000-11-03,1428.32,1433.21,1420.92,1426.69,997700000 +297,SPX,2000-11-06,1428.76,1438.46,1427.72,1432.19,930900000 +298,SPX,2000-11-07,1432.19,1436.22,1423.26,1431.87,880900000 +299,SPX,2000-11-08,1431.87,1437.28,1408.78,1409.28,909300000 +300,SPX,2000-11-09,1409.28,1409.28,1369.68,1400.14,1111000000 +301,SPX,2000-11-10,1400.14,1400.14,1365.97,1365.98,962500000 +302,SPX,2000-11-13,1365.98,1365.98,1328.62,1351.26,1129300000 +303,SPX,2000-11-14,1351.26,1390.06,1351.26,1382.95,1118800000 +304,SPX,2000-11-15,1382.95,1395.96,1374.75,1389.81,1066800000 +305,SPX,2000-11-16,1389.81,1394.76,1370.39,1372.32,956300000 +306,SPX,2000-11-17,1372.32,1384.85,1355.55,1367.72,1070400000 +307,SPX,2000-11-20,1367.72,1367.72,1341.67,1342.62,955800000 +308,SPX,2000-11-21,1342.62,1355.87,1333.62,1347.35,1137100000 +309,SPX,2000-11-22,1347.35,1347.35,1321.89,1322.36,963200000 +310,SPX,2000-11-24,1322.36,1343.83,1322.36,1341.77,404870000 +311,SPX,2000-11-27,1341.77,1362.5,1341.77,1348.97,946100000 +312,SPX,2000-11-28,1348.97,1358.81,1334.97,1336.09,1028200000 +313,SPX,2000-11-29,1336.09,1352.38,1329.28,1341.93,402100000 +314,SPX,2000-11-30,1341.91,1341.91,1294.9,1314.95,1186530000 +315,SPX,2000-12-01,1314.95,1334.67,1307.02,1315.23,1195200000 +316,SPX,2000-12-04,1315.18,1332.06,1310.23,1324.97,1103000000 +317,SPX,2000-12-05,1324.97,1376.56,1324.97,1376.54,900300000 +318,SPX,2000-12-06,1376.54,1376.54,1346.15,1351.46,1399300000 +319,SPX,2000-12-07,1351.46,1353.5,1339.26,1343.55,1128000000 +320,SPX,2000-12-08,1343.55,1380.33,1343.55,1369.89,1358300000 +321,SPX,2000-12-11,1369.89,1389.05,1364.14,1380.2,1202400000 +322,SPX,2000-12-12,1380.2,1380.27,1370.27,1371.18,1083400000 +323,SPX,2000-12-13,1371.18,1385.82,1358.48,1359.99,1195100000 +324,SPX,2000-12-14,1359.99,1359.99,1340.48,1340.93,1061300000 +325,SPX,2000-12-15,1340.93,1340.93,1305.38,1312.15,1561100000 +326,SPX,2000-12-18,1312.15,1332.32,1312.15,1322.74,1189900000 +327,SPX,2000-12-19,1322.96,1346.44,1305.2,1305.6,1324900000 +328,SPX,2000-12-20,1305.6,1305.6,1261.16,1264.74,1421600000 +329,SPX,2000-12-21,1264.74,1285.31,1254.07,1274.86,1449900000 +330,SPX,2000-12-22,1274.86,1305.97,1274.86,1305.95,1087100000 +331,SPX,2000-12-26,1305.97,1315.94,1301.64,1315.19,806500000 +332,SPX,2000-12-27,1315.19,1332.03,1310.96,1328.92,1092700000 +333,SPX,2000-12-28,1328.92,1335.93,1325.78,1334.22,1015300000 +334,SPX,2000-12-29,1334.22,1340.1,1317.51,1320.28,1035500000 +335,SPX,2001-01-02,1320.28,1320.28,1276.05,1283.27,1129400000 +336,SPX,2001-01-03,1283.27,1347.76,1274.62,1347.56,1880700000 +337,SPX,2001-01-04,1347.56,1350.24,1329.14,1333.34,2131000000 +338,SPX,2001-01-05,1333.34,1334.77,1294.95,1298.35,1430800000 +339,SPX,2001-01-08,1298.35,1298.35,1276.29,1295.86,1115500000 +340,SPX,2001-01-09,1295.86,1311.72,1295.14,1300.8,1191300000 +341,SPX,2001-01-10,1300.8,1313.76,1287.28,1313.27,1296500000 +342,SPX,2001-01-11,1313.27,1332.19,1309.72,1326.82,1411200000 +343,SPX,2001-01-12,1326.82,1333.21,1311.59,1318.55,1276000000 +344,SPX,2001-01-16,1318.32,1327.81,1313.33,1326.65,1205700000 +345,SPX,2001-01-17,1326.65,1346.92,1325.41,1329.47,1349100000 +346,SPX,2001-01-18,1329.89,1352.71,1327.41,1347.97,1445000000 +347,SPX,2001-01-19,1347.97,1354.55,1336.74,1342.54,1407800000 +348,SPX,2001-01-22,1342.54,1353.62,1333.84,1342.9,1164000000 +349,SPX,2001-01-23,1342.9,1362.9,1339.63,1360.4,1232600000 +350,SPX,2001-01-24,1360.4,1369.75,1357.28,1364.3,1309000000 +351,SPX,2001-01-25,1364.3,1367.35,1354.63,1357.51,1258000000 +352,SPX,2001-01-26,1357.51,1357.51,1342.75,1354.95,1098000000 +353,SPX,2001-01-29,1354.92,1365.54,1350.36,1364.17,1053100000 +354,SPX,2001-01-30,1364.17,1375.68,1356.2,1373.73,1149800000 +355,SPX,2001-01-31,1373.73,1383.37,1364.66,1366.01,1295300000 +356,SPX,2001-02-01,1366.01,1373.5,1359.34,1373.47,1118800000 +357,SPX,2001-02-02,1373.47,1376.38,1348.72,1349.47,1048400000 +358,SPX,2001-02-05,1349.47,1354.56,1344.48,1354.31,1013000000 +359,SPX,2001-02-06,1354.31,1363.55,1350.04,1352.26,1059600000 +360,SPX,2001-02-07,1352.26,1352.26,1334.26,1340.89,1158300000 +361,SPX,2001-02-08,1341.1,1350.32,1332.42,1332.53,1107200000 +362,SPX,2001-02-09,1332.53,1332.53,1309.98,1314.76,1075500000 +363,SPX,2001-02-12,1314.76,1330.96,1313.64,1330.31,1039100000 +364,SPX,2001-02-13,1330.31,1336.62,1317.51,1318.8,1075200000 +365,SPX,2001-02-14,1318.8,1320.73,1304.72,1315.92,1150300000 +366,SPX,2001-02-15,1315.92,1331.29,1315.92,1326.61,1153700000 +367,SPX,2001-02-16,1326.61,1326.61,1293.18,1301.53,1257200000 +368,SPX,2001-02-20,1301.53,1307.16,1278.44,1278.94,1112200000 +369,SPX,2001-02-21,1278.94,1282.97,1253.16,1255.27,1208500000 +370,SPX,2001-02-22,1255.27,1259.94,1228.33,1252.82,1365900000 +371,SPX,2001-02-23,1252.82,1252.82,1215.44,1245.86,1231300000 +372,SPX,2001-02-26,1245.86,1267.69,1241.71,1267.65,1130800000 +373,SPX,2001-02-27,1267.65,1272.76,1252.26,1257.94,1114100000 +374,SPX,2001-02-28,1257.94,1263.47,1229.65,1239.94,1225300000 +375,SPX,2001-03-01,1239.94,1241.36,1214.5,1241.23,1294900000 +376,SPX,2001-03-02,1241.23,1251.01,1219.74,1234.18,1294000000 +377,SPX,2001-03-05,1234.18,1242.55,1234.04,1241.41,929200000 +378,SPX,2001-03-06,1241.41,1267.42,1241.41,1253.8,1091800000 +379,SPX,2001-03-07,1253.8,1263.86,1253.8,1261.89,1132200000 +380,SPX,2001-03-08,1261.89,1266.5,1257.6,1264.74,1114100000 +381,SPX,2001-03-09,1264.74,1264.74,1228.42,1233.42,1085900000 +382,SPX,2001-03-12,1233.42,1233.42,1176.78,1180.16,1229000000 +383,SPX,2001-03-13,1180.16,1197.83,1171.5,1197.66,1360900000 +384,SPX,2001-03-14,1197.66,1197.66,1155.35,1166.71,1397400000 +385,SPX,2001-03-15,1166.71,1182.04,1166.71,1173.56,1259500000 +386,SPX,2001-03-16,1173.56,1173.56,1148.64,1150.53,1543560000 +387,SPX,2001-03-19,1150.53,1173.5,1147.18,1170.81,1126200000 +388,SPX,2001-03-20,1170.81,1180.56,1142.19,1142.62,1235900000 +389,SPX,2001-03-21,1142.62,1149.39,1118.74,1122.14,1346300000 +390,SPX,2001-03-22,1122.14,1124.27,1081.19,1117.58,1723950000 +391,SPX,2001-03-23,1117.58,1141.83,1117.58,1139.83,1364900000 +392,SPX,2001-03-26,1139.83,1160.02,1139.83,1152.69,1114000000 +393,SPX,2001-03-27,1152.69,1183.35,1150.96,1182.17,1314200000 +394,SPX,2001-03-28,1182.17,1182.17,1147.83,1153.29,1333400000 +395,SPX,2001-03-29,1153.29,1161.69,1136.26,1147.95,1234500000 +396,SPX,2001-03-30,1147.95,1162.8,1143.83,1160.33,1280800000 +397,SPX,2001-04-02,1160.33,1169.51,1137.51,1145.87,1254900000 +398,SPX,2001-04-03,1145.87,1145.87,1100.19,1106.46,1386100000 +399,SPX,2001-04-04,1106.46,1117.5,1091.99,1103.25,1425590000 +400,SPX,2001-04-05,1103.25,1151.47,1103.25,1151.44,1368000000 +401,SPX,2001-04-06,1151.44,1151.44,1119.29,1128.43,1266800000 +402,SPX,2001-04-09,1128.43,1146.13,1126.38,1137.59,1062800000 +403,SPX,2001-04-10,1137.59,1173.92,1137.59,1168.38,1349600000 +404,SPX,2001-04-11,1168.38,1182.24,1160.26,1165.89,1290300000 +405,SPX,2001-04-12,1165.89,1183.51,1157.73,1183.5,1102000000 +406,SPX,2001-04-16,1183.5,1184.64,1167.38,1179.68,913900000 +407,SPX,2001-04-17,1179.68,1192.25,1168.9,1191.81,1109600000 +408,SPX,2001-04-18,1191.81,1248.42,1191.81,1238.16,1918900000 +409,SPX,2001-04-19,1238.16,1253.71,1233.39,1253.69,1486800000 +410,SPX,2001-04-20,1253.7,1253.7,1234.41,1242.98,1338700000 +411,SPX,2001-04-23,1242.98,1242.98,1217.47,1224.36,1012600000 +412,SPX,2001-04-24,1224.36,1233.54,1208.89,1209.47,1216500000 +413,SPX,2001-04-25,1209.47,1232.36,1207.38,1228.75,1203600000 +414,SPX,2001-04-26,1228.75,1248.3,1228.75,1234.52,1345200000 +415,SPX,2001-04-27,1234.52,1253.07,1234.52,1253.05,1091300000 +416,SPX,2001-04-30,1253.05,1269.3,1243.99,1249.46,1266800000 +417,SPX,2001-05-01,1249.46,1266.47,1243.55,1266.44,1181300000 +418,SPX,2001-05-02,1266.44,1272.93,1257.7,1267.43,1342200000 +419,SPX,2001-05-03,1267.43,1267.43,1239.88,1248.58,1137900000 +420,SPX,2001-05-04,1248.58,1267.51,1232.0,1266.61,1082100000 +421,SPX,2001-05-07,1266.61,1270.0,1259.19,1263.51,949000000 +422,SPX,2001-05-08,1266.71,1267.01,1253.0,1261.2,1006300000 +423,SPX,2001-05-09,1261.2,1261.65,1247.83,1255.54,1132400000 +424,SPX,2001-05-10,1255.54,1268.14,1254.56,1255.18,1056700000 +425,SPX,2001-05-11,1255.18,1259.84,1240.79,1245.67,906200000 +426,SPX,2001-05-14,1245.67,1249.68,1241.02,1248.92,858200000 +427,SPX,2001-05-15,1248.92,1257.45,1245.36,1249.44,1071800000 +428,SPX,2001-05-16,1249.44,1286.39,1243.02,1284.99,1405300000 +429,SPX,2001-05-17,1284.99,1296.48,1282.65,1288.49,1355600000 +430,SPX,2001-05-18,1288.49,1292.06,1281.15,1291.96,1130800000 +431,SPX,2001-05-21,1291.96,1312.95,1287.87,1312.83,1174900000 +432,SPX,2001-05-22,1312.83,1315.93,1306.89,1309.38,1260400000 +433,SPX,2001-05-23,1309.38,1309.38,1288.7,1289.05,1134800000 +434,SPX,2001-05-24,1289.05,1295.04,1281.22,1293.17,1100700000 +435,SPX,2001-05-25,1293.17,1293.17,1276.42,1277.89,828100000 +436,SPX,2001-05-29,1277.89,1278.42,1265.41,1267.93,1026000000 +437,SPX,2001-05-30,1267.93,1267.93,1245.96,1248.08,1158600000 +438,SPX,2001-05-31,1248.08,1261.91,1248.07,1255.82,1226600000 +439,SPX,2001-06-01,1255.82,1265.34,1246.88,1260.67,1015000000 +440,SPX,2001-06-04,1260.67,1267.17,1256.36,1267.11,836500000 +441,SPX,2001-06-05,1267.11,1286.62,1267.11,1283.57,1116800000 +442,SPX,2001-06-06,1283.57,1283.85,1269.01,1270.03,1061900000 +443,SPX,2001-06-07,1270.03,1277.08,1265.08,1276.96,1089600000 +444,SPX,2001-06-08,1276.96,1277.11,1259.99,1264.96,726200000 +445,SPX,2001-06-11,1264.96,1264.96,1249.23,1254.39,870100000 +446,SPX,2001-06-12,1254.39,1261.0,1235.75,1255.85,1136500000 +447,SPX,2001-06-13,1255.85,1259.75,1241.59,1241.6,1063600000 +448,SPX,2001-06-14,1241.6,1241.6,1218.9,1219.87,1242900000 +449,SPX,2001-06-15,1219.87,1221.5,1203.03,1214.36,1635550000 +450,SPX,2001-06-18,1214.36,1221.23,1208.33,1208.43,1111600000 +451,SPX,2001-06-19,1208.43,1226.11,1207.71,1212.58,1184900000 +452,SPX,2001-06-20,1212.58,1225.61,1210.07,1223.14,1350100000 +453,SPX,2001-06-21,1223.14,1240.24,1220.25,1237.04,1546820000 +454,SPX,2001-06-22,1237.04,1237.73,1221.41,1225.35,1189200000 +455,SPX,2001-06-25,1225.35,1231.5,1213.6,1218.6,1050100000 +456,SPX,2001-06-26,1218.6,1220.7,1204.64,1216.76,1198900000 +457,SPX,2001-06-27,1216.76,1219.92,1207.29,1211.07,1162100000 +458,SPX,2001-06-28,1211.07,1234.44,1211.07,1226.2,1327300000 +459,SPX,2001-06-29,1226.2,1237.29,1221.14,1224.38,1832360000 +460,SPX,2001-07-02,1224.42,1239.78,1224.03,1236.72,1128300000 +461,SPX,2001-07-03,1236.71,1236.71,1229.43,1234.45,622110000 +462,SPX,2001-07-05,1234.45,1234.45,1219.15,1219.24,934900000 +463,SPX,2001-07-06,1219.24,1219.24,1188.74,1190.59,1056700000 +464,SPX,2001-07-09,1190.59,1201.76,1189.75,1198.78,1045700000 +465,SPX,2001-07-10,1198.78,1203.43,1179.93,1181.52,1263800000 +466,SPX,2001-07-11,1181.52,1184.93,1168.46,1180.18,1384100000 +467,SPX,2001-07-12,1180.18,1210.25,1180.18,1208.14,1394000000 +468,SPX,2001-07-13,1208.14,1218.54,1203.61,1215.68,1121700000 +469,SPX,2001-07-16,1215.68,1219.63,1200.05,1202.45,1039800000 +470,SPX,2001-07-17,1202.45,1215.36,1196.14,1214.44,1238100000 +471,SPX,2001-07-18,1214.44,1214.44,1198.33,1207.71,1316300000 +472,SPX,2001-07-19,1207.71,1225.04,1205.8,1215.02,1343500000 +473,SPX,2001-07-20,1215.02,1215.69,1207.04,1210.85,1170900000 +474,SPX,2001-07-23,1210.85,1215.22,1190.5,1191.03,986900000 +475,SPX,2001-07-24,1191.03,1191.03,1165.54,1171.65,1198700000 +476,SPX,2001-07-25,1171.65,1190.52,1171.28,1190.49,1280700000 +477,SPX,2001-07-26,1190.49,1204.18,1182.65,1202.93,1213900000 +478,SPX,2001-07-27,1202.93,1209.26,1195.99,1205.82,1015300000 +479,SPX,2001-07-30,1205.82,1209.05,1200.41,1204.52,909100000 +480,SPX,2001-07-31,1204.52,1222.74,1204.52,1211.23,1129200000 +481,SPX,2001-08-01,1211.23,1223.04,1211.23,1215.93,1340300000 +482,SPX,2001-08-02,1215.93,1226.27,1215.31,1220.75,1218300000 +483,SPX,2001-08-03,1220.75,1220.75,1205.31,1214.35,939900000 +484,SPX,2001-08-06,1214.35,1214.35,1197.35,1200.48,811700000 +485,SPX,2001-08-07,1200.47,1207.56,1195.64,1204.4,1012000000 +486,SPX,2001-08-08,1204.4,1206.79,1181.27,1183.53,1124600000 +487,SPX,2001-08-09,1183.53,1184.71,1174.68,1183.43,1104200000 +488,SPX,2001-08-10,1183.43,1193.33,1169.55,1190.16,960900000 +489,SPX,2001-08-13,1190.16,1193.82,1185.12,1191.29,837600000 +490,SPX,2001-08-14,1191.29,1198.79,1184.26,1186.73,964600000 +491,SPX,2001-08-15,1186.73,1191.21,1177.61,1178.02,1065600000 +492,SPX,2001-08-16,1178.02,1181.8,1166.08,1181.66,1055400000 +493,SPX,2001-08-17,1181.66,1181.66,1156.07,1161.97,974300000 +494,SPX,2001-08-20,1161.97,1171.41,1160.94,1171.41,897100000 +495,SPX,2001-08-21,1171.41,1179.85,1156.56,1157.26,1041600000 +496,SPX,2001-08-22,1157.26,1168.56,1153.34,1165.31,1110800000 +497,SPX,2001-08-23,1165.31,1169.86,1160.96,1162.09,986200000 +498,SPX,2001-08-24,1162.09,1185.15,1162.09,1184.93,1043600000 +499,SPX,2001-08-27,1184.93,1186.85,1178.07,1179.21,842600000 +500,SPX,2001-08-28,1179.21,1179.66,1161.17,1161.51,987100000 +501,SPX,2001-08-29,1161.51,1166.97,1147.38,1148.56,963700000 +502,SPX,2001-08-30,1148.6,1151.75,1124.87,1129.03,1157000000 +503,SPX,2001-08-31,1129.03,1141.83,1126.38,1133.58,920100000 +504,SPX,2001-09-04,1133.58,1155.4,1129.06,1132.94,1178300000 +505,SPX,2001-09-05,1132.94,1135.52,1114.86,1131.74,1384500000 +506,SPX,2001-09-06,1131.74,1131.74,1105.83,1106.4,1359700000 +507,SPX,2001-09-07,1106.4,1106.4,1082.12,1085.78,1424300000 +508,SPX,2001-09-10,1085.78,1096.94,1073.15,1092.54,1276600000 +509,SPX,2001-09-17,1092.54,1092.54,1037.46,1038.77,2330830000 +510,SPX,2001-09-18,1038.77,1046.42,1029.25,1032.74,1650410000 +511,SPX,2001-09-19,1032.74,1038.91,984.62,1016.1,2120550000 +512,SPX,2001-09-20,1016.1,1016.1,984.49,984.54,2004800000 +513,SPX,2001-09-21,984.54,984.54,944.75,965.8,2317300000 +514,SPX,2001-09-24,965.8,1008.44,965.8,1003.45,1746600000 +515,SPX,2001-09-25,1003.45,1017.14,998.33,1012.27,1613800000 +516,SPX,2001-09-26,1012.27,1020.29,1002.62,1007.04,1519100000 +517,SPX,2001-09-27,1007.04,1018.92,998.24,1018.61,1467000000 +518,SPX,2001-09-28,1018.61,1040.94,1018.61,1040.94,1631500000 +519,SPX,2001-10-01,1040.94,1040.94,1026.76,1038.55,1175600000 +520,SPX,2001-10-02,1038.55,1051.33,1034.47,1051.33,1289800000 +521,SPX,2001-10-03,1051.33,1075.38,1041.48,1072.28,1650600000 +522,SPX,2001-10-04,1072.28,1084.12,1067.82,1069.63,1609100000 +523,SPX,2001-10-05,1069.62,1072.35,1053.5,1071.38,1301700000 +524,SPX,2001-10-08,1071.37,1071.37,1056.88,1062.44,979000000 +525,SPX,2001-10-09,1062.44,1063.37,1053.83,1056.75,1227800000 +526,SPX,2001-10-10,1056.75,1081.62,1052.76,1080.99,1312400000 +527,SPX,2001-10-11,1080.99,1099.16,1080.99,1097.43,1704580000 +528,SPX,2001-10-12,1097.43,1097.43,1072.15,1091.65,1331400000 +529,SPX,2001-10-15,1091.65,1091.65,1078.19,1089.98,1024700000 +530,SPX,2001-10-16,1089.98,1101.66,1087.13,1097.54,1210500000 +531,SPX,2001-10-17,1097.54,1107.12,1076.57,1077.09,1452200000 +532,SPX,2001-10-18,1077.09,1077.94,1064.54,1068.61,1262900000 +533,SPX,2001-10-19,1068.61,1075.52,1057.24,1073.48,1294900000 +534,SPX,2001-10-22,1073.48,1090.57,1070.79,1089.9,1105700000 +535,SPX,2001-10-23,1089.9,1098.99,1081.53,1084.78,1317300000 +536,SPX,2001-10-24,1084.78,1090.26,1079.98,1085.2,1336200000 +537,SPX,2001-10-25,1085.2,1100.09,1065.64,1100.09,1364400000 +538,SPX,2001-10-26,1100.09,1110.61,1094.24,1104.61,1244500000 +539,SPX,2001-10-29,1104.61,1104.61,1078.3,1078.3,1106100000 +540,SPX,2001-10-30,1078.3,1078.3,1053.61,1059.79,1297400000 +541,SPX,2001-10-31,1059.79,1074.79,1057.55,1059.78,1352500000 +542,SPX,2001-11-01,1059.78,1085.61,1054.31,1084.1,1317400000 +543,SPX,2001-11-02,1084.1,1089.63,1075.58,1087.2,1121900000 +544,SPX,2001-11-05,1087.2,1106.72,1087.2,1102.84,1267700000 +545,SPX,2001-11-06,1102.84,1119.73,1095.36,1118.86,1356000000 +546,SPX,2001-11-07,1118.86,1126.62,1112.98,1115.8,1411300000 +547,SPX,2001-11-08,1115.8,1135.75,1115.42,1118.54,1517500000 +548,SPX,2001-11-09,1118.54,1123.02,1111.13,1120.31,1093800000 +549,SPX,2001-11-12,1120.31,1121.71,1098.32,1118.33,991600000 +550,SPX,2001-11-13,1118.33,1139.14,1118.33,1139.09,1370100000 +551,SPX,2001-11-14,1139.09,1148.28,1132.87,1141.21,1443400000 +552,SPX,2001-11-15,1141.21,1146.46,1135.06,1142.24,1454500000 +553,SPX,2001-11-16,1142.24,1143.52,1129.92,1138.65,1337400000 +554,SPX,2001-11-19,1138.65,1151.06,1138.65,1151.06,1316800000 +555,SPX,2001-11-20,1151.06,1152.45,1142.17,1142.66,1330200000 +556,SPX,2001-11-21,1142.66,1142.66,1129.78,1137.03,1029300000 +557,SPX,2001-11-23,1137.03,1151.05,1135.9,1150.34,410300000 +558,SPX,2001-11-26,1150.34,1157.88,1146.17,1157.42,1129800000 +559,SPX,2001-11-27,1157.42,1163.38,1140.81,1149.5,1288000000 +560,SPX,2001-11-28,1149.5,1149.5,1128.29,1128.52,1423700000 +561,SPX,2001-11-29,1128.52,1140.4,1125.51,1140.2,1375700000 +562,SPX,2001-11-30,1140.2,1143.57,1135.89,1139.45,1343600000 +563,SPX,2001-12-03,1139.45,1139.45,1125.78,1129.9,1202900000 +564,SPX,2001-12-04,1129.9,1144.8,1128.86,1144.8,1318500000 +565,SPX,2001-12-05,1143.77,1173.62,1143.77,1170.35,1765300000 +566,SPX,2001-12-06,1170.35,1173.35,1164.43,1167.1,1487900000 +567,SPX,2001-12-07,1167.1,1167.1,1152.66,1158.31,1248200000 +568,SPX,2001-12-10,1158.31,1158.31,1139.66,1139.93,1218700000 +569,SPX,2001-12-11,1139.93,1150.89,1134.32,1136.76,1367200000 +570,SPX,2001-12-12,1136.76,1141.58,1126.01,1137.07,1449700000 +571,SPX,2001-12-13,1137.07,1137.07,1117.85,1119.38,1511500000 +572,SPX,2001-12-14,1119.38,1128.28,1114.53,1123.09,1306800000 +573,SPX,2001-12-17,1123.09,1137.3,1122.66,1134.36,1260400000 +574,SPX,2001-12-18,1134.36,1145.1,1134.36,1142.92,1354000000 +575,SPX,2001-12-19,1142.92,1152.44,1134.75,1149.56,1484900000 +576,SPX,2001-12-20,1149.56,1151.42,1139.93,1139.93,1490500000 +577,SPX,2001-12-21,1139.93,1147.46,1139.93,1144.89,1694000000 +578,SPX,2001-12-24,1144.89,1147.83,1144.62,1144.65,439670000 +579,SPX,2001-12-26,1144.65,1159.18,1144.65,1149.37,791100000 +580,SPX,2001-12-27,1149.37,1157.13,1149.37,1157.13,876300000 +581,SPX,2001-12-28,1157.13,1164.64,1157.13,1161.02,917400000 +582,SPX,2001-12-31,1161.02,1161.16,1148.04,1148.08,943600000 +583,SPX,2002-01-02,1148.08,1154.67,1136.23,1154.67,1171000000 +584,SPX,2002-01-03,1154.67,1165.27,1154.01,1165.27,1398900000 +585,SPX,2002-01-04,1165.27,1176.55,1163.42,1172.51,1513000000 +586,SPX,2002-01-07,1172.51,1176.97,1163.55,1164.89,1308300000 +587,SPX,2002-01-08,1164.89,1167.6,1157.46,1160.71,1258800000 +588,SPX,2002-01-09,1160.71,1174.26,1151.89,1155.14,1452000000 +589,SPX,2002-01-10,1155.14,1159.93,1150.85,1156.55,1299000000 +590,SPX,2002-01-11,1156.55,1159.41,1145.45,1145.6,1211900000 +591,SPX,2002-01-14,1145.6,1145.6,1138.15,1138.41,1286400000 +592,SPX,2002-01-15,1138.41,1148.81,1136.88,1146.19,1386900000 +593,SPX,2002-01-16,1146.19,1146.19,1127.49,1127.57,1482500000 +594,SPX,2002-01-17,1127.57,1139.27,1127.57,1138.88,1380100000 +595,SPX,2002-01-18,1138.88,1138.88,1124.45,1127.58,1333300000 +596,SPX,2002-01-22,1127.58,1135.26,1117.91,1119.31,1311600000 +597,SPX,2002-01-23,1119.31,1131.94,1117.43,1128.18,1479200000 +598,SPX,2002-01-24,1128.18,1139.5,1128.18,1132.15,1552800000 +599,SPX,2002-01-25,1132.15,1138.31,1127.82,1133.28,1345100000 +600,SPX,2002-01-28,1133.28,1138.63,1126.66,1133.06,1186800000 +601,SPX,2002-01-29,1133.06,1137.47,1098.74,1100.64,1812000000 +602,SPX,2002-01-30,1100.64,1113.79,1081.66,1113.57,2019600000 +603,SPX,2002-01-31,1113.57,1130.21,1113.3,1130.2,1557000000 +604,SPX,2002-02-01,1130.2,1130.2,1118.51,1122.2,1367200000 +605,SPX,2002-02-04,1122.2,1122.2,1092.25,1094.44,1437600000 +606,SPX,2002-02-05,1094.44,1100.96,1082.58,1090.02,1778300000 +607,SPX,2002-02-06,1090.02,1093.58,1077.78,1083.51,1665800000 +608,SPX,2002-02-07,1083.51,1094.03,1078.44,1080.17,1441600000 +609,SPX,2002-02-08,1080.17,1096.3,1079.91,1096.22,1371900000 +610,SPX,2002-02-11,1096.22,1112.01,1094.68,1111.94,1159400000 +611,SPX,2002-02-12,1111.94,1112.68,1102.98,1107.5,1094200000 +612,SPX,2002-02-13,1107.5,1120.56,1107.5,1118.51,1215900000 +613,SPX,2002-02-14,1118.51,1124.72,1112.3,1116.48,1272500000 +614,SPX,2002-02-15,1116.48,1117.09,1103.23,1104.18,1359200000 +615,SPX,2002-02-19,1104.18,1104.18,1082.24,1083.34,1189900000 +616,SPX,2002-02-20,1083.34,1098.32,1074.36,1097.98,1438900000 +617,SPX,2002-02-21,1097.98,1101.5,1080.24,1080.95,1381600000 +618,SPX,2002-02-22,1080.95,1093.93,1074.39,1089.84,1411000000 +619,SPX,2002-02-25,1089.84,1112.71,1089.84,1109.43,1367400000 +620,SPX,2002-02-26,1109.43,1115.05,1101.72,1109.38,1309200000 +621,SPX,2002-02-27,1109.38,1123.06,1102.26,1109.89,1393800000 +622,SPX,2002-02-28,1109.89,1121.57,1106.73,1106.73,1392200000 +623,SPX,2002-03-01,1106.73,1131.79,1106.73,1131.78,1456500000 +624,SPX,2002-03-04,1131.78,1153.84,1130.93,1153.84,1594300000 +625,SPX,2002-03-05,1153.84,1157.74,1144.78,1146.14,1549300000 +626,SPX,2002-03-06,1146.14,1165.29,1145.11,1162.77,1541300000 +627,SPX,2002-03-07,1162.77,1167.94,1150.69,1157.54,1517400000 +628,SPX,2002-03-08,1157.54,1172.76,1157.54,1164.31,1412000000 +629,SPX,2002-03-11,1164.31,1173.03,1159.58,1168.26,1210200000 +630,SPX,2002-03-12,1168.26,1168.26,1154.34,1165.58,1304400000 +631,SPX,2002-03-13,1165.58,1165.58,1151.01,1154.09,1354000000 +632,SPX,2002-03-14,1154.09,1157.83,1151.08,1153.04,1208800000 +633,SPX,2002-03-15,1153.04,1166.48,1153.04,1166.16,1493900000 +634,SPX,2002-03-18,1166.16,1172.73,1159.14,1165.55,1169500000 +635,SPX,2002-03-19,1165.55,1173.94,1165.55,1170.29,1255000000 +636,SPX,2002-03-20,1170.29,1170.29,1151.61,1151.85,1304900000 +637,SPX,2002-03-21,1151.85,1155.1,1139.48,1153.59,1339200000 +638,SPX,2002-03-22,1153.59,1156.49,1144.6,1148.7,1243300000 +639,SPX,2002-03-25,1148.7,1151.04,1131.87,1131.87,1057900000 +640,SPX,2002-03-26,1131.87,1147.0,1131.61,1138.49,1223600000 +641,SPX,2002-03-27,1138.49,1146.95,1135.33,1144.58,1180100000 +642,SPX,2002-03-28,1144.58,1154.45,1144.58,1147.39,1147600000 +643,SPX,2002-04-01,1147.39,1147.84,1132.87,1146.54,1050900000 +644,SPX,2002-04-02,1146.54,1146.54,1135.71,1136.76,1176700000 +645,SPX,2002-04-03,1136.76,1138.85,1119.68,1125.4,1219700000 +646,SPX,2002-04-04,1125.4,1130.45,1120.06,1126.34,1283800000 +647,SPX,2002-04-05,1126.34,1133.31,1119.49,1122.73,1110200000 +648,SPX,2002-04-08,1122.73,1125.41,1111.79,1125.29,1095300000 +649,SPX,2002-04-09,1125.29,1128.29,1116.73,1117.8,1235400000 +650,SPX,2002-04-10,1117.8,1131.76,1117.8,1130.47,1447900000 +651,SPX,2002-04-11,1130.47,1130.47,1102.42,1103.69,1505600000 +652,SPX,2002-04-12,1103.69,1112.77,1102.74,1111.01,1282100000 +653,SPX,2002-04-15,1111.01,1114.86,1099.41,1102.55,1120400000 +654,SPX,2002-04-16,1102.55,1129.4,1102.55,1128.37,1341300000 +655,SPX,2002-04-17,1128.37,1133.0,1123.37,1126.07,1376900000 +656,SPX,2002-04-18,1126.07,1130.49,1109.29,1124.47,1359300000 +657,SPX,2002-04-19,1124.47,1128.82,1122.59,1125.17,1185000000 +658,SPX,2002-04-22,1125.17,1125.17,1105.62,1107.83,1181800000 +659,SPX,2002-04-23,1107.83,1111.17,1098.94,1100.96,1388500000 +660,SPX,2002-04-24,1100.96,1108.46,1092.51,1093.14,1373200000 +661,SPX,2002-04-25,1093.14,1094.36,1084.81,1091.48,1517400000 +662,SPX,2002-04-26,1091.48,1096.77,1076.31,1076.32,1374200000 +663,SPX,2002-04-29,1076.32,1078.95,1063.62,1065.45,1314700000 +664,SPX,2002-04-30,1065.45,1082.62,1063.46,1076.92,1628600000 +665,SPX,2002-05-01,1076.92,1088.32,1065.29,1086.46,1451400000 +666,SPX,2002-05-02,1086.46,1091.42,1079.46,1084.56,1364000000 +667,SPX,2002-05-03,1084.56,1084.56,1068.89,1073.43,1284500000 +668,SPX,2002-05-06,1073.43,1075.96,1052.65,1052.67,1122600000 +669,SPX,2002-05-07,1052.67,1058.67,1048.96,1049.49,1354700000 +670,SPX,2002-05-08,1049.49,1088.92,1049.49,1088.85,1502000000 +671,SPX,2002-05-09,1088.85,1088.85,1072.23,1073.01,1153000000 +672,SPX,2002-05-10,1073.01,1075.43,1053.93,1054.99,1171900000 +673,SPX,2002-05-13,1054.99,1074.84,1053.9,1074.56,1088600000 +674,SPX,2002-05-14,1074.56,1097.71,1074.56,1097.28,1414500000 +675,SPX,2002-05-15,1097.28,1104.23,1088.94,1091.07,1420200000 +676,SPX,2002-05-16,1091.07,1099.29,1089.17,1098.23,1256600000 +677,SPX,2002-05-17,1098.23,1106.59,1096.77,1106.59,1274400000 +678,SPX,2002-05-20,1106.59,1106.59,1090.61,1091.88,989800000 +679,SPX,2002-05-21,1091.88,1099.55,1079.08,1079.88,1200500000 +680,SPX,2002-05-22,1079.88,1086.02,1075.64,1086.02,1136300000 +681,SPX,2002-05-23,1086.02,1097.1,1080.55,1097.08,1192900000 +682,SPX,2002-05-24,1097.08,1097.08,1082.19,1083.82,885400000 +683,SPX,2002-05-28,1083.82,1085.98,1070.31,1074.55,996500000 +684,SPX,2002-05-29,1074.55,1074.83,1067.66,1067.66,1081800000 +685,SPX,2002-05-30,1067.66,1069.5,1054.26,1064.66,1286600000 +686,SPX,2002-05-31,1064.66,1079.93,1064.66,1067.14,1277300000 +687,SPX,2002-06-03,1067.14,1070.74,1039.9,1040.68,1324300000 +688,SPX,2002-06-04,1040.68,1046.06,1030.52,1040.69,1466600000 +689,SPX,2002-06-05,1040.69,1050.11,1038.84,1049.9,1300100000 +690,SPX,2002-06-06,1049.9,1049.9,1026.91,1029.15,1601500000 +691,SPX,2002-06-07,1029.15,1033.02,1012.49,1027.53,1341300000 +692,SPX,2002-06-10,1027.53,1038.18,1025.45,1030.74,1226200000 +693,SPX,2002-06-11,1030.74,1039.04,1012.94,1013.6,1212400000 +694,SPX,2002-06-12,1013.26,1021.85,1002.58,1020.26,1795720000 +695,SPX,2002-06-13,1020.26,1023.47,1008.12,1009.56,1405500000 +696,SPX,2002-06-14,1009.56,1009.56,981.63,1007.27,1549000000 +697,SPX,2002-06-17,1007.27,1036.17,1007.27,1036.17,1236600000 +698,SPX,2002-06-18,1036.17,1040.83,1030.92,1037.14,1193100000 +699,SPX,2002-06-19,1037.14,1037.61,1017.88,1019.99,1336100000 +700,SPX,2002-06-20,1019.99,1023.33,1004.59,1006.29,1389700000 +701,SPX,2002-06-21,1006.29,1006.29,985.65,989.14,1497200000 +702,SPX,2002-06-24,989.14,1002.11,970.85,992.72,1552600000 +703,SPX,2002-06-25,992.72,1005.88,974.21,976.14,1513700000 +704,SPX,2002-06-26,976.14,977.43,952.92,973.53,2014290000 +705,SPX,2002-06-27,973.53,990.67,963.74,990.64,1908600000 +706,SPX,2002-06-28,990.64,1001.79,988.31,989.82,2117000000 +707,SPX,2002-07-01,989.82,994.46,967.43,968.65,1425500000 +708,SPX,2002-07-02,968.65,968.65,945.54,948.09,1823000000 +709,SPX,2002-07-03,948.09,954.3,934.87,953.99,1527800000 +710,SPX,2002-07-05,953.99,989.07,953.99,989.03,699400000 +711,SPX,2002-07-08,989.03,993.56,972.91,976.98,1184400000 +712,SPX,2002-07-09,976.98,979.63,951.71,952.83,1348900000 +713,SPX,2002-07-10,952.83,956.34,920.29,920.47,1816900000 +714,SPX,2002-07-11,920.47,929.16,900.94,927.37,2080480000 +715,SPX,2002-07-12,927.37,934.31,913.71,921.39,1607400000 +716,SPX,2002-07-15,921.39,921.39,876.46,917.93,2574800000 +717,SPX,2002-07-16,917.93,918.65,897.13,900.94,1843700000 +718,SPX,2002-07-17,901.05,926.52,895.03,906.04,2566500000 +719,SPX,2002-07-18,905.45,907.8,880.6,881.56,1736300000 +720,SPX,2002-07-19,881.56,881.56,842.07,847.75,2654100000 +721,SPX,2002-07-22,847.76,854.13,813.26,819.85,2248060000 +722,SPX,2002-07-23,819.85,827.69,796.13,797.7,2441020000 +723,SPX,2002-07-24,797.71,844.32,775.68,843.43,2775560000 +724,SPX,2002-07-25,843.42,853.83,816.11,838.68,2424700000 +725,SPX,2002-07-26,838.68,852.85,835.92,852.84,1796100000 +726,SPX,2002-07-29,852.84,898.96,852.84,898.96,1778650000 +727,SPX,2002-07-30,898.96,909.81,884.7,902.78,1826090000 +728,SPX,2002-07-31,902.78,911.64,889.88,911.62,2049360000 +729,SPX,2002-08-01,911.62,911.62,882.48,884.66,1672200000 +730,SPX,2002-08-02,884.4,884.72,853.95,864.24,1538100000 +731,SPX,2002-08-05,864.24,864.24,833.44,834.6,1425500000 +732,SPX,2002-08-06,834.6,874.44,834.6,859.57,1514100000 +733,SPX,2002-08-07,859.57,878.74,854.15,876.77,1490400000 +734,SPX,2002-08-08,876.77,905.84,875.17,905.46,1646700000 +735,SPX,2002-08-09,898.73,913.95,890.77,908.64,1294900000 +736,SPX,2002-08-12,908.64,908.64,892.38,903.8,1036500000 +737,SPX,2002-08-13,903.8,911.71,883.62,884.21,1297700000 +738,SPX,2002-08-14,884.21,920.21,876.2,919.62,1533800000 +739,SPX,2002-08-15,919.62,933.29,918.17,930.25,1505100000 +740,SPX,2002-08-16,930.25,935.38,916.21,928.77,1265300000 +741,SPX,2002-08-19,928.77,951.17,927.21,950.7,1299800000 +742,SPX,2002-08-20,950.7,950.7,931.86,937.43,1308500000 +743,SPX,2002-08-21,937.43,951.59,931.32,949.36,1353100000 +744,SPX,2002-08-22,949.36,965.0,946.43,962.7,1373000000 +745,SPX,2002-08-23,962.7,962.7,937.17,940.86,1071500000 +746,SPX,2002-08-26,940.86,950.8,930.42,947.95,1016900000 +747,SPX,2002-08-27,947.95,955.82,930.36,934.82,1307700000 +748,SPX,2002-08-28,934.82,934.82,913.21,917.87,1146600000 +749,SPX,2002-08-29,917.87,924.59,903.33,917.8,1271100000 +750,SPX,2002-08-30,917.8,928.15,910.17,916.07,929900000 +751,SPX,2002-09-03,916.07,916.07,877.51,878.02,1289800000 +752,SPX,2002-09-04,878.02,896.1,875.73,893.4,1372100000 +753,SPX,2002-09-05,893.4,893.4,870.5,879.15,1401300000 +754,SPX,2002-09-06,879.15,899.07,879.15,893.92,1184500000 +755,SPX,2002-09-09,893.92,907.34,882.92,902.96,1130600000 +756,SPX,2002-09-10,902.96,909.89,900.5,909.58,1186400000 +757,SPX,2002-09-11,910.63,924.02,908.47,909.45,846600000 +758,SPX,2002-09-12,909.45,909.45,884.84,886.91,1191600000 +759,SPX,2002-09-13,886.91,892.75,877.05,889.81,1271000000 +760,SPX,2002-09-16,889.81,891.84,878.91,891.1,1001400000 +761,SPX,2002-09-17,891.1,902.68,872.38,873.52,1448600000 +762,SPX,2002-09-18,873.52,878.45,857.39,869.46,1501000000 +763,SPX,2002-09-19,869.46,869.46,843.09,843.32,1524000000 +764,SPX,2002-09-20,843.32,849.32,839.09,845.39,1792800000 +765,SPX,2002-09-23,845.39,845.39,825.76,833.7,1381100000 +766,SPX,2002-09-24,833.7,833.7,817.38,819.29,1670240000 +767,SPX,2002-09-25,819.27,844.22,818.46,839.66,1651500000 +768,SPX,2002-09-26,839.66,856.6,839.66,854.95,1650000000 +769,SPX,2002-09-27,854.95,854.95,826.84,827.37,1507300000 +770,SPX,2002-09-30,827.37,827.37,800.2,815.28,1721870000 +771,SPX,2002-10-01,815.28,847.93,812.82,847.91,1780900000 +772,SPX,2002-10-02,843.77,851.93,826.5,827.91,1668900000 +773,SPX,2002-10-03,827.91,840.02,817.25,818.95,1674500000 +774,SPX,2002-10-04,818.95,825.9,794.1,800.58,1835930000 +775,SPX,2002-10-07,800.58,808.21,782.96,785.28,1576500000 +776,SPX,2002-10-08,785.28,808.86,779.5,798.55,1938430000 +777,SPX,2002-10-09,798.55,798.55,775.8,776.76,1885030000 +778,SPX,2002-10-10,776.76,806.51,768.63,803.92,2090230000 +779,SPX,2002-10-11,803.92,843.27,803.92,835.32,1854130000 +780,SPX,2002-10-14,835.32,844.39,828.37,841.44,1200300000 +781,SPX,2002-10-15,841.44,881.27,841.44,881.27,1956000000 +782,SPX,2002-10-16,881.27,881.27,856.28,860.02,1585000000 +783,SPX,2002-10-17,860.02,885.35,860.02,879.2,1780390000 +784,SPX,2002-10-18,879.2,886.68,866.58,884.39,1423100000 +785,SPX,2002-10-21,884.39,900.69,873.06,899.72,1447000000 +786,SPX,2002-10-22,899.72,899.72,882.4,890.16,1549200000 +787,SPX,2002-10-23,890.16,896.14,873.82,896.14,1593900000 +788,SPX,2002-10-24,896.14,902.94,879.0,882.5,1700570000 +789,SPX,2002-10-25,882.5,897.71,877.03,897.65,1340400000 +790,SPX,2002-10-28,897.65,907.44,886.15,890.23,1382600000 +791,SPX,2002-10-29,890.23,890.64,867.91,882.15,1529700000 +792,SPX,2002-10-30,882.15,895.28,879.19,890.71,1422300000 +793,SPX,2002-10-31,890.71,898.83,879.75,885.76,1641300000 +794,SPX,2002-11-01,885.76,903.42,877.71,900.96,1450400000 +795,SPX,2002-11-04,900.96,924.58,900.96,908.35,1645900000 +796,SPX,2002-11-05,908.35,915.83,904.91,915.39,1354100000 +797,SPX,2002-11-06,915.39,925.66,905.0,923.76,1674000000 +798,SPX,2002-11-07,923.76,923.76,898.68,902.65,1466900000 +799,SPX,2002-11-08,902.65,910.11,891.62,894.74,1446500000 +800,SPX,2002-11-11,894.74,894.74,874.63,876.19,1113000000 +801,SPX,2002-11-12,876.19,894.3,876.19,882.95,1377100000 +802,SPX,2002-11-13,882.95,892.51,872.05,882.53,1463400000 +803,SPX,2002-11-14,882.53,904.27,882.53,904.27,1519000000 +804,SPX,2002-11-15,904.27,910.21,895.35,909.83,1400100000 +805,SPX,2002-11-18,909.83,915.91,899.48,900.36,1282600000 +806,SPX,2002-11-19,900.36,905.45,893.09,896.74,1337400000 +807,SPX,2002-11-20,896.74,915.01,894.93,914.15,1517300000 +808,SPX,2002-11-21,914.15,935.13,914.15,933.76,2415100000 +809,SPX,2002-11-22,933.76,937.28,928.41,930.55,1626800000 +810,SPX,2002-11-25,930.55,937.15,923.31,932.87,1574000000 +811,SPX,2002-11-26,932.87,932.87,912.1,913.31,1543600000 +812,SPX,2002-11-27,913.31,940.41,913.31,938.87,1350300000 +813,SPX,2002-11-29,938.87,941.82,935.58,936.31,643460000 +814,SPX,2002-12-02,936.31,954.28,927.72,934.53,1612000000 +815,SPX,2002-12-03,934.53,934.53,918.73,920.75,1488400000 +816,SPX,2002-12-04,920.75,925.25,909.51,917.58,1588900000 +817,SPX,2002-12-05,917.58,921.49,905.9,906.55,1250200000 +818,SPX,2002-12-06,906.55,915.48,895.96,912.23,1241100000 +819,SPX,2002-12-09,912.23,912.23,891.97,892.0,1320800000 +820,SPX,2002-12-10,892.0,904.95,892.0,904.45,1286600000 +821,SPX,2002-12-11,904.45,909.94,896.48,904.96,1285100000 +822,SPX,2002-12-12,904.96,908.37,897.0,901.58,1255300000 +823,SPX,2002-12-13,901.58,901.58,888.48,889.48,1330800000 +824,SPX,2002-12-16,889.48,910.42,889.48,910.4,1271600000 +825,SPX,2002-12-17,910.4,911.22,901.74,902.99,1251800000 +826,SPX,2002-12-18,902.99,902.99,887.82,891.12,1446200000 +827,SPX,2002-12-19,890.02,899.19,880.32,884.25,1385900000 +828,SPX,2002-12-20,884.25,897.79,884.25,895.76,1782730000 +829,SPX,2002-12-23,895.74,902.43,892.26,897.38,1112100000 +830,SPX,2002-12-24,897.38,897.38,892.29,892.47,458310000 +831,SPX,2002-12-26,892.47,903.89,887.48,889.66,721100000 +832,SPX,2002-12-27,889.66,890.46,873.62,875.4,758400000 +833,SPX,2002-12-30,875.4,882.1,870.23,879.39,1057800000 +834,SPX,2002-12-31,879.39,881.93,869.45,879.82,1088500000 +835,SPX,2003-01-02,879.82,909.03,879.82,909.03,1229200000 +836,SPX,2003-01-03,909.03,911.25,903.07,908.59,1130800000 +837,SPX,2003-01-06,908.59,931.77,908.59,929.01,1435900000 +838,SPX,2003-01-07,929.01,930.81,919.93,922.93,1545200000 +839,SPX,2003-01-08,922.93,922.93,908.32,909.93,1467600000 +840,SPX,2003-01-09,909.93,928.31,909.93,927.57,1560300000 +841,SPX,2003-01-10,927.58,932.89,917.66,927.57,1485400000 +842,SPX,2003-01-13,927.57,935.05,922.05,926.26,1396300000 +843,SPX,2003-01-14,926.26,931.66,921.72,931.66,1379400000 +844,SPX,2003-01-15,931.66,932.59,916.7,918.22,1432100000 +845,SPX,2003-01-16,918.22,926.03,911.98,914.6,1534600000 +846,SPX,2003-01-17,914.6,914.6,899.02,901.78,1358200000 +847,SPX,2003-01-21,901.78,906.0,887.62,887.62,1335200000 +848,SPX,2003-01-22,887.62,889.74,877.64,878.36,1560800000 +849,SPX,2003-01-23,878.36,890.25,876.89,887.34,1744550000 +850,SPX,2003-01-24,887.34,887.34,859.71,861.4,1574800000 +851,SPX,2003-01-27,861.4,863.95,844.25,847.48,1435900000 +852,SPX,2003-01-28,847.48,860.76,847.48,858.54,1459100000 +853,SPX,2003-01-29,858.54,868.72,845.86,864.36,1595400000 +854,SPX,2003-01-30,864.36,865.48,843.74,844.61,1510300000 +855,SPX,2003-01-31,844.61,858.33,840.34,855.7,1578530000 +856,SPX,2003-02-03,855.7,864.64,855.7,860.32,1258500000 +857,SPX,2003-02-04,860.32,860.32,840.19,848.2,1451600000 +858,SPX,2003-02-05,848.2,861.63,842.11,843.59,1450800000 +859,SPX,2003-02-06,843.59,844.23,833.25,838.15,1430900000 +860,SPX,2003-02-07,838.15,845.73,826.7,829.69,1276800000 +861,SPX,2003-02-10,829.69,837.16,823.53,835.97,1238200000 +862,SPX,2003-02-11,835.97,843.02,825.09,829.2,1307000000 +863,SPX,2003-02-12,829.2,832.12,818.49,818.68,1260500000 +864,SPX,2003-02-13,818.68,821.25,806.29,817.37,1489300000 +865,SPX,2003-02-14,817.37,834.89,815.03,834.89,1404600000 +866,SPX,2003-02-18,834.89,852.87,834.89,851.17,1250800000 +867,SPX,2003-02-19,851.17,851.17,838.79,845.13,1075600000 +868,SPX,2003-02-20,845.13,849.37,836.56,837.1,1194100000 +869,SPX,2003-02-21,837.1,852.28,831.48,848.17,1398200000 +870,SPX,2003-02-24,848.17,848.17,832.16,832.58,1229200000 +871,SPX,2003-02-25,832.58,839.55,818.54,838.57,1483700000 +872,SPX,2003-02-26,838.57,840.1,826.68,827.55,1374400000 +873,SPX,2003-02-27,827.55,842.19,827.55,837.28,1287800000 +874,SPX,2003-02-28,837.28,847.0,837.28,841.15,1373300000 +875,SPX,2003-03-03,841.15,852.34,832.74,834.81,1208900000 +876,SPX,2003-03-04,834.81,835.43,821.96,821.99,1256600000 +877,SPX,2003-03-05,821.99,829.87,819.0,829.85,1332700000 +878,SPX,2003-03-06,829.85,829.85,819.85,822.1,1299200000 +879,SPX,2003-03-07,822.1,829.55,811.23,828.89,1368500000 +880,SPX,2003-03-10,828.89,828.89,806.57,807.48,1255000000 +881,SPX,2003-03-11,807.48,814.25,800.3,800.73,1427700000 +882,SPX,2003-03-12,800.73,804.19,788.9,804.19,1620000000 +883,SPX,2003-03-13,804.19,832.02,804.19,831.9,1816300000 +884,SPX,2003-03-14,831.89,841.39,828.26,833.27,1541900000 +885,SPX,2003-03-17,833.27,862.79,827.17,862.79,1700420000 +886,SPX,2003-03-18,862.79,866.94,857.36,866.45,1555100000 +887,SPX,2003-03-19,866.45,874.99,861.21,874.02,1473400000 +888,SPX,2003-03-20,874.02,879.6,859.01,875.67,1439100000 +889,SPX,2003-03-21,875.84,895.9,875.84,895.79,1883710000 +890,SPX,2003-03-24,895.79,895.79,862.02,864.23,1293000000 +891,SPX,2003-03-25,864.23,879.87,862.59,874.74,1333400000 +892,SPX,2003-03-26,874.74,875.8,866.47,869.95,1319700000 +893,SPX,2003-03-27,869.95,874.15,858.09,868.52,1232900000 +894,SPX,2003-03-28,868.52,869.88,860.83,863.5,1227000000 +895,SPX,2003-03-31,863.5,863.5,843.68,848.18,1495500000 +896,SPX,2003-04-01,848.18,861.28,847.85,858.48,1461600000 +897,SPX,2003-04-02,858.48,884.57,858.48,880.9,1589800000 +898,SPX,2003-04-03,880.9,885.89,876.12,876.45,1339500000 +899,SPX,2003-04-04,876.45,882.73,874.23,878.85,1241200000 +900,SPX,2003-04-07,878.85,904.89,878.85,879.93,1494000000 +901,SPX,2003-04-08,879.93,883.11,874.68,878.29,1235400000 +902,SPX,2003-04-09,878.29,887.35,865.72,865.99,1293700000 +903,SPX,2003-04-10,865.99,871.78,862.76,871.58,1275300000 +904,SPX,2003-04-11,871.58,883.34,865.92,868.3,1141600000 +905,SPX,2003-04-14,868.3,885.26,868.3,885.23,1131000000 +906,SPX,2003-04-15,885.23,891.27,881.85,890.81,1460200000 +907,SPX,2003-04-16,890.81,896.77,877.93,879.91,1587600000 +908,SPX,2003-04-17,879.91,893.83,879.2,893.58,1430600000 +909,SPX,2003-04-21,893.58,898.01,888.17,892.01,1118700000 +910,SPX,2003-04-22,892.01,911.74,886.7,911.37,1631200000 +911,SPX,2003-04-23,911.37,919.74,909.89,919.02,1667200000 +912,SPX,2003-04-24,919.02,919.02,906.69,911.43,1648100000 +913,SPX,2003-04-25,911.43,911.43,897.52,898.81,1335800000 +914,SPX,2003-04-28,898.81,918.15,898.81,914.84,1273000000 +915,SPX,2003-04-29,914.84,924.24,911.1,917.84,1525600000 +916,SPX,2003-04-30,917.84,922.01,911.7,916.92,1788510000 +917,SPX,2003-05-01,916.92,919.68,902.83,916.3,1397500000 +918,SPX,2003-05-02,916.3,930.56,912.35,930.08,1554300000 +919,SPX,2003-05-05,930.08,933.88,924.55,926.55,1446300000 +920,SPX,2003-05-06,926.55,939.61,926.38,934.39,1649600000 +921,SPX,2003-05-07,934.39,937.22,926.41,929.62,1531900000 +922,SPX,2003-05-08,929.62,929.62,919.72,920.27,1379600000 +923,SPX,2003-05-09,920.27,933.77,920.27,933.41,1326100000 +924,SPX,2003-05-12,933.41,946.84,929.3,945.11,1378800000 +925,SPX,2003-05-13,945.11,947.51,938.91,942.3,1418100000 +926,SPX,2003-05-14,942.3,947.29,935.24,939.28,1401800000 +927,SPX,2003-05-15,939.28,948.23,938.79,946.67,1508700000 +928,SPX,2003-05-16,946.67,948.65,938.6,944.3,1505500000 +929,SPX,2003-05-19,944.3,944.3,920.23,920.77,1375700000 +930,SPX,2003-05-20,920.77,925.34,912.05,919.73,1505300000 +931,SPX,2003-05-21,919.73,923.85,914.91,923.42,1457800000 +932,SPX,2003-05-22,923.42,935.3,922.54,931.87,1448500000 +933,SPX,2003-05-23,931.87,935.2,927.42,933.22,1201000000 +934,SPX,2003-05-27,933.22,952.76,927.33,951.48,1532000000 +935,SPX,2003-05-28,951.48,959.39,950.12,953.22,1559000000 +936,SPX,2003-05-29,953.22,962.08,946.23,949.64,1685800000 +937,SPX,2003-05-30,949.64,965.38,949.64,963.59,1688800000 +938,SPX,2003-06-02,963.59,979.11,963.59,967.0,1662500000 +939,SPX,2003-06-03,967.0,973.02,964.47,971.56,1450200000 +940,SPX,2003-06-04,971.56,987.85,970.72,986.24,1618700000 +941,SPX,2003-06-05,986.24,990.14,978.13,990.14,1693100000 +942,SPX,2003-06-06,990.14,1007.69,986.01,987.76,1837200000 +943,SPX,2003-06-09,987.76,987.76,972.59,975.93,1307000000 +944,SPX,2003-06-10,975.93,984.84,975.93,984.84,1275400000 +945,SPX,2003-06-11,984.84,997.48,981.61,997.48,1520000000 +946,SPX,2003-06-12,997.48,1002.74,991.27,998.51,1553100000 +947,SPX,2003-06-13,998.51,1000.92,984.27,988.61,1271600000 +948,SPX,2003-06-16,988.61,1010.86,988.61,1010.74,1345900000 +949,SPX,2003-06-17,1010.74,1015.33,1007.04,1011.66,1479700000 +950,SPX,2003-06-18,1011.66,1015.12,1004.61,1010.09,1488900000 +951,SPX,2003-06-19,1010.09,1011.22,993.08,994.7,1530100000 +952,SPX,2003-06-20,994.7,1002.09,993.36,995.69,1698000000 +953,SPX,2003-06-23,995.69,995.69,977.4,981.64,1398100000 +954,SPX,2003-06-24,981.64,987.84,979.08,983.45,1388300000 +955,SPX,2003-06-25,983.45,991.64,974.86,975.32,1459200000 +956,SPX,2003-06-26,975.32,986.53,973.8,985.82,1387400000 +957,SPX,2003-06-27,985.82,988.88,974.29,976.22,1267800000 +958,SPX,2003-06-30,976.22,983.61,973.6,974.5,1587200000 +959,SPX,2003-07-01,974.5,983.26,962.1,982.32,1460200000 +960,SPX,2003-07-02,982.32,993.78,982.32,993.75,1519300000 +961,SPX,2003-07-03,993.75,995.0,983.34,985.7,775900000 +962,SPX,2003-07-07,985.7,1005.56,985.7,1004.42,1429100000 +963,SPX,2003-07-08,1004.42,1008.92,998.73,1007.84,1565700000 +964,SPX,2003-07-09,1007.84,1010.43,998.17,1002.21,1618000000 +965,SPX,2003-07-10,1002.21,1002.21,983.63,988.7,1465700000 +966,SPX,2003-07-11,988.7,1000.86,988.7,998.14,1212700000 +967,SPX,2003-07-14,998.14,1015.41,998.14,1003.86,1448900000 +968,SPX,2003-07-15,1003.86,1009.61,996.67,1000.42,1518600000 +969,SPX,2003-07-16,1000.42,1003.47,989.3,994.09,1662000000 +970,SPX,2003-07-17,994.0,994.0,978.6,981.73,1661400000 +971,SPX,2003-07-18,981.73,994.25,981.71,993.32,1365200000 +972,SPX,2003-07-21,993.32,993.32,975.63,978.8,1254200000 +973,SPX,2003-07-22,978.8,990.29,976.08,988.11,1439700000 +974,SPX,2003-07-23,988.11,989.86,979.79,988.61,1362700000 +975,SPX,2003-07-24,988.61,998.89,981.07,981.6,1559000000 +976,SPX,2003-07-25,981.6,998.71,977.49,998.68,1397500000 +977,SPX,2003-07-28,998.68,1000.68,993.59,996.52,1328600000 +978,SPX,2003-07-29,996.52,998.64,984.15,989.28,1508900000 +979,SPX,2003-07-30,989.28,992.62,985.96,987.49,1391900000 +980,SPX,2003-07-31,987.49,1004.59,987.49,990.31,1608000000 +981,SPX,2003-08-01,990.31,990.31,978.86,980.15,1390600000 +982,SPX,2003-08-04,980.15,985.75,966.79,982.82,1318700000 +983,SPX,2003-08-05,982.82,982.82,964.97,965.46,1351700000 +984,SPX,2003-08-06,965.46,975.74,960.84,967.08,1491000000 +985,SPX,2003-08-07,967.08,974.89,963.82,974.12,1389300000 +986,SPX,2003-08-08,974.12,980.57,973.83,977.59,1086600000 +987,SPX,2003-08-11,977.59,985.46,974.21,980.59,1022200000 +988,SPX,2003-08-12,980.59,990.41,979.9,990.35,1132300000 +989,SPX,2003-08-13,990.35,992.5,980.85,984.03,1208800000 +990,SPX,2003-08-14,984.03,991.91,980.36,990.51,1186800000 +991,SPX,2003-08-15,990.51,992.39,987.1,990.67,636370000 +992,SPX,2003-08-18,990.67,1000.35,990.67,999.74,1127600000 +993,SPX,2003-08-19,999.74,1003.3,995.3,1002.35,1300600000 +994,SPX,2003-08-20,1002.35,1003.54,996.62,1000.3,1210800000 +995,SPX,2003-08-21,1000.3,1009.53,999.33,1003.27,1407100000 +996,SPX,2003-08-22,1003.27,1011.01,992.62,993.06,1308900000 +997,SPX,2003-08-25,993.06,993.71,987.91,993.71,971700000 +998,SPX,2003-08-26,993.71,997.93,983.57,996.73,1178700000 +999,SPX,2003-08-27,996.73,998.05,993.33,996.79,1051400000 +1000,SPX,2003-08-28,996.79,1004.12,991.42,1002.84,1165200000 +1001,SPX,2003-08-29,1002.84,1008.85,999.52,1008.01,945100000 +1002,SPX,2003-09-02,1008.01,1022.59,1005.73,1021.99,1470500000 +1003,SPX,2003-09-03,1021.99,1029.34,1021.99,1026.27,1675600000 +1004,SPX,2003-09-04,1026.27,1029.17,1022.19,1027.97,1453900000 +1005,SPX,2003-09-05,1027.97,1029.21,1018.19,1021.39,1465200000 +1006,SPX,2003-09-08,1021.39,1032.41,1021.39,1031.64,1299300000 +1007,SPX,2003-09-09,1031.64,1031.64,1021.14,1023.17,1414800000 +1008,SPX,2003-09-10,1023.17,1023.17,1009.74,1010.92,1582100000 +1009,SPX,2003-09-11,1010.92,1020.88,1010.92,1016.42,1335900000 +1010,SPX,2003-09-12,1016.42,1019.65,1007.71,1018.63,1236700000 +1011,SPX,2003-09-15,1018.63,1019.79,1013.59,1014.81,1151300000 +1012,SPX,2003-09-16,1014.81,1029.66,1014.81,1029.32,1403200000 +1013,SPX,2003-09-17,1029.32,1031.34,1024.53,1025.97,1338210000 +1014,SPX,2003-09-18,1025.97,1040.16,1025.75,1039.58,1498800000 +1015,SPX,2003-09-19,1039.58,1040.29,1031.89,1036.3,1518600000 +1016,SPX,2003-09-22,1036.3,1036.3,1018.3,1022.82,1278800000 +1017,SPX,2003-09-23,1022.82,1030.12,1021.54,1029.03,1301700000 +1018,SPX,2003-09-24,1029.03,1029.83,1008.93,1009.38,1556000000 +1019,SPX,2003-09-25,1009.38,1015.97,1003.26,1003.27,1530000000 +1020,SPX,2003-09-26,1003.27,1003.45,996.08,996.85,1472500000 +1021,SPX,2003-09-29,996.85,1006.89,995.31,1006.58,1366500000 +1022,SPX,2003-09-30,1006.58,1006.58,990.36,995.97,1590500000 +1023,SPX,2003-10-01,995.97,1018.22,995.97,1018.22,1566300000 +1024,SPX,2003-10-02,1018.22,1021.87,1013.38,1020.24,1269300000 +1025,SPX,2003-10-03,1020.24,1039.31,1020.24,1029.85,1570500000 +1026,SPX,2003-10-06,1029.85,1036.48,1029.15,1034.35,1025800000 +1027,SPX,2003-10-07,1034.35,1039.25,1026.27,1039.25,1279500000 +1028,SPX,2003-10-08,1039.25,1040.06,1030.96,1033.78,1262500000 +1029,SPX,2003-10-09,1033.78,1048.28,1033.78,1038.73,1578700000 +1030,SPX,2003-10-10,1038.73,1040.84,1035.74,1038.06,1108100000 +1031,SPX,2003-10-13,1038.06,1048.9,1038.06,1045.35,1040500000 +1032,SPX,2003-10-14,1045.35,1049.49,1040.84,1049.48,1271900000 +1033,SPX,2003-10-15,1049.48,1053.79,1043.15,1046.76,1521100000 +1034,SPX,2003-10-16,1046.76,1052.94,1044.04,1050.07,1417700000 +1035,SPX,2003-10-17,1050.07,1051.89,1036.57,1039.32,1352000000 +1036,SPX,2003-10-20,1039.32,1044.69,1036.13,1044.68,1172600000 +1037,SPX,2003-10-21,1044.68,1048.57,1042.59,1046.03,1498000000 +1038,SPX,2003-10-22,1046.03,1046.03,1028.39,1030.36,1647200000 +1039,SPX,2003-10-23,1030.36,1035.44,1025.89,1033.77,1604300000 +1040,SPX,2003-10-24,1033.77,1033.77,1018.32,1028.91,1420300000 +1041,SPX,2003-10-27,1028.91,1037.75,1028.91,1031.13,1371800000 +1042,SPX,2003-10-28,1031.13,1046.79,1031.13,1046.79,1629200000 +1043,SPX,2003-10-29,1046.79,1049.83,1043.35,1048.11,1562600000 +1044,SPX,2003-10-30,1048.11,1052.81,1043.82,1046.94,1629700000 +1045,SPX,2003-10-31,1046.94,1053.09,1046.94,1050.71,1498900000 +1046,SPX,2003-11-03,1050.71,1061.44,1050.71,1059.02,1378200000 +1047,SPX,2003-11-04,1059.02,1059.02,1051.7,1053.25,1417600000 +1048,SPX,2003-11-05,1053.25,1054.54,1044.88,1051.81,1401800000 +1049,SPX,2003-11-06,1051.81,1058.94,1046.93,1058.05,1453900000 +1050,SPX,2003-11-07,1058.05,1062.39,1052.17,1053.21,1440500000 +1051,SPX,2003-11-10,1053.21,1053.65,1045.58,1047.11,1243600000 +1052,SPX,2003-11-11,1047.11,1048.23,1043.46,1046.57,1162500000 +1053,SPX,2003-11-12,1046.57,1059.1,1046.57,1058.53,1349300000 +1054,SPX,2003-11-13,1058.56,1059.62,1052.96,1058.41,1383000000 +1055,SPX,2003-11-14,1058.41,1063.65,1048.11,1050.35,1356100000 +1056,SPX,2003-11-17,1050.35,1050.35,1035.28,1043.63,1374300000 +1057,SPX,2003-11-18,1043.63,1048.77,1034.0,1034.15,1354300000 +1058,SPX,2003-11-19,1034.15,1043.95,1034.15,1042.44,1326200000 +1059,SPX,2003-11-20,1042.44,1046.48,1033.42,1033.65,1326700000 +1060,SPX,2003-11-21,1033.65,1037.57,1031.2,1035.28,1273800000 +1061,SPX,2003-11-24,1035.28,1052.08,1035.28,1052.08,1302800000 +1062,SPX,2003-11-25,1052.08,1058.05,1049.31,1053.89,1333700000 +1063,SPX,2003-11-26,1053.89,1058.45,1048.28,1058.45,1097700000 +1064,SPX,2003-11-28,1058.45,1060.63,1056.77,1058.2,487220000 +1065,SPX,2003-12-01,1058.2,1070.47,1058.2,1070.12,1375000000 +1066,SPX,2003-12-02,1070.12,1071.22,1065.22,1066.62,1383200000 +1067,SPX,2003-12-03,1066.62,1074.3,1064.63,1064.73,1441700000 +1068,SPX,2003-12-04,1064.73,1070.37,1063.15,1069.72,1463100000 +1069,SPX,2003-12-05,1069.72,1069.72,1060.09,1061.5,1265900000 +1070,SPX,2003-12-08,1061.5,1069.59,1060.93,1069.3,1218900000 +1071,SPX,2003-12-09,1069.3,1071.94,1059.16,1060.18,1465500000 +1072,SPX,2003-12-10,1060.18,1063.02,1053.41,1059.05,1444000000 +1073,SPX,2003-12-11,1059.05,1073.63,1059.05,1071.21,1441100000 +1074,SPX,2003-12-12,1071.21,1074.76,1067.64,1074.14,1223100000 +1075,SPX,2003-12-15,1074.14,1082.79,1068.0,1068.04,1520800000 +1076,SPX,2003-12-16,1068.04,1075.94,1068.04,1075.13,1547900000 +1077,SPX,2003-12-17,1075.13,1076.54,1071.14,1076.48,1441700000 +1078,SPX,2003-12-18,1076.48,1089.5,1076.48,1089.18,1579900000 +1079,SPX,2003-12-19,1089.18,1091.06,1084.19,1088.66,1657300000 +1080,SPX,2003-12-22,1088.66,1092.94,1086.14,1092.94,1251700000 +1081,SPX,2003-12-23,1092.94,1096.95,1091.73,1096.02,1145300000 +1082,SPX,2003-12-24,1096.02,1096.4,1092.73,1094.04,518060000 +1083,SPX,2003-12-26,1094.04,1098.47,1094.04,1095.89,356070000 +1084,SPX,2003-12-29,1095.89,1109.48,1095.89,1109.48,1058800000 +1085,SPX,2003-12-30,1109.48,1109.75,1106.41,1109.64,1012600000 +1086,SPX,2003-12-31,1109.64,1112.56,1106.21,1111.92,1027500000 +1087,SPX,2004-01-02,1111.92,1118.85,1105.08,1108.48,1153200000 +1088,SPX,2004-01-05,1108.48,1122.22,1108.48,1122.22,1578200000 +1089,SPX,2004-01-06,1122.22,1124.46,1118.44,1123.67,1494500000 +1090,SPX,2004-01-07,1123.67,1126.33,1116.45,1126.33,1704900000 +1091,SPX,2004-01-08,1126.33,1131.92,1124.91,1131.92,1868400000 +1092,SPX,2004-01-09,1131.92,1131.92,1120.9,1121.86,1720700000 +1093,SPX,2004-01-12,1121.86,1127.85,1120.9,1127.23,1510200000 +1094,SPX,2004-01-13,1127.23,1129.07,1115.19,1121.22,1595900000 +1095,SPX,2004-01-14,1121.22,1130.75,1121.22,1130.52,1514600000 +1096,SPX,2004-01-15,1130.52,1137.11,1124.54,1132.05,1695000000 +1097,SPX,2004-01-16,1132.05,1139.83,1132.05,1139.83,1721100000 +1098,SPX,2004-01-20,1139.83,1142.93,1135.4,1138.77,1698200000 +1099,SPX,2004-01-21,1138.77,1149.21,1134.62,1147.62,1757600000 +1100,SPX,2004-01-22,1147.62,1150.51,1143.01,1143.94,1693700000 +1101,SPX,2004-01-23,1143.94,1150.31,1136.85,1141.55,1561200000 +1102,SPX,2004-01-26,1141.55,1155.38,1141.0,1155.37,1480600000 +1103,SPX,2004-01-27,1155.37,1155.37,1144.05,1144.05,1673100000 +1104,SPX,2004-01-28,1144.05,1149.14,1126.5,1128.48,1842000000 +1105,SPX,2004-01-29,1128.48,1134.39,1122.38,1134.11,1921900000 +1106,SPX,2004-01-30,1134.11,1134.17,1127.73,1131.13,1635000000 +1107,SPX,2004-02-02,1131.13,1142.45,1127.87,1135.26,1599200000 +1108,SPX,2004-02-03,1135.26,1137.44,1131.33,1136.03,1476900000 +1109,SPX,2004-02-04,1136.03,1136.03,1124.74,1126.52,1634800000 +1110,SPX,2004-02-05,1126.52,1131.17,1124.44,1128.59,1566600000 +1111,SPX,2004-02-06,1128.59,1142.79,1128.39,1142.76,1477600000 +1112,SPX,2004-02-09,1142.76,1144.46,1139.21,1139.81,1303500000 +1113,SPX,2004-02-10,1139.81,1147.02,1138.7,1145.54,1403900000 +1114,SPX,2004-02-11,1145.54,1158.89,1142.33,1157.76,1699300000 +1115,SPX,2004-02-12,1157.76,1157.76,1151.44,1152.11,1464300000 +1116,SPX,2004-02-13,1152.11,1156.88,1143.24,1145.81,1329200000 +1117,SPX,2004-02-17,1145.81,1158.98,1145.81,1156.99,1396500000 +1118,SPX,2004-02-18,1156.99,1157.4,1149.54,1151.82,1382400000 +1119,SPX,2004-02-19,1151.82,1158.57,1146.85,1147.06,1562800000 +1120,SPX,2004-02-20,1147.06,1149.81,1139.0,1144.11,1479600000 +1121,SPX,2004-02-23,1144.11,1146.69,1136.98,1140.99,1380400000 +1122,SPX,2004-02-24,1140.99,1144.54,1134.43,1139.09,1543600000 +1123,SPX,2004-02-25,1139.09,1145.24,1138.96,1143.67,1360700000 +1124,SPX,2004-02-26,1143.67,1147.23,1138.62,1144.91,1383900000 +1125,SPX,2004-02-27,1145.8,1151.68,1141.8,1144.94,1540400000 +1126,SPX,2004-03-01,1144.94,1157.45,1144.94,1155.97,1497100000 +1127,SPX,2004-03-02,1155.97,1156.54,1147.31,1149.1,1476000000 +1128,SPX,2004-03-03,1149.1,1152.44,1143.78,1151.03,1334500000 +1129,SPX,2004-03-04,1151.03,1154.97,1149.81,1154.87,1265800000 +1130,SPX,2004-03-05,1154.87,1163.23,1148.77,1156.86,1398200000 +1131,SPX,2004-03-08,1156.86,1159.94,1146.97,1147.2,1254400000 +1132,SPX,2004-03-09,1147.2,1147.32,1136.84,1140.58,1499400000 +1133,SPX,2004-03-10,1140.58,1141.45,1122.53,1123.89,1648400000 +1134,SPX,2004-03-11,1123.89,1125.96,1105.87,1106.78,1889900000 +1135,SPX,2004-03-12,1106.78,1120.63,1106.78,1120.57,1388500000 +1136,SPX,2004-03-15,1120.57,1120.57,1103.36,1104.49,1600600000 +1137,SPX,2004-03-16,1104.49,1113.76,1102.61,1110.7,1500700000 +1138,SPX,2004-03-17,1110.7,1125.76,1110.7,1123.75,1490100000 +1139,SPX,2004-03-18,1123.75,1125.5,1113.25,1122.32,1369200000 +1140,SPX,2004-03-19,1122.32,1122.72,1109.69,1109.78,1457400000 +1141,SPX,2004-03-22,1109.78,1109.78,1089.54,1095.4,1452300000 +1142,SPX,2004-03-23,1095.4,1101.52,1091.57,1093.95,1458200000 +1143,SPX,2004-03-24,1093.95,1098.32,1087.16,1091.33,1527800000 +1144,SPX,2004-03-25,1091.33,1110.38,1091.33,1109.19,1471700000 +1145,SPX,2004-03-26,1109.19,1115.27,1106.13,1108.06,1319100000 +1146,SPX,2004-03-29,1108.06,1124.37,1108.06,1122.47,1405500000 +1147,SPX,2004-03-30,1122.47,1127.6,1119.66,1127.0,1332400000 +1148,SPX,2004-03-31,1127.0,1130.83,1121.46,1126.21,1560700000 +1149,SPX,2004-04-01,1126.21,1135.67,1126.2,1132.17,1560700000 +1150,SPX,2004-04-02,1132.17,1144.81,1132.17,1141.81,1629200000 +1151,SPX,2004-04-05,1141.81,1150.57,1141.64,1150.57,1413700000 +1152,SPX,2004-04-06,1150.57,1150.57,1143.3,1148.16,1397700000 +1153,SPX,2004-04-07,1148.16,1148.16,1138.41,1140.53,1458800000 +1154,SPX,2004-04-08,1140.53,1148.97,1134.52,1139.32,1199800000 +1155,SPX,2004-04-12,1139.32,1147.29,1139.32,1145.2,1102400000 +1156,SPX,2004-04-13,1145.2,1147.78,1127.7,1129.44,1423200000 +1157,SPX,2004-04-14,1129.44,1132.52,1122.15,1128.17,1547700000 +1158,SPX,2004-04-15,1128.17,1134.08,1120.75,1128.84,1568700000 +1159,SPX,2004-04-16,1128.84,1136.8,1126.9,1134.61,1487800000 +1160,SPX,2004-04-19,1134.56,1136.18,1129.84,1135.82,1194900000 +1161,SPX,2004-04-20,1135.82,1139.26,1118.09,1118.15,1508500000 +1162,SPX,2004-04-21,1118.15,1125.72,1116.03,1124.09,1738100000 +1163,SPX,2004-04-22,1124.09,1142.77,1121.95,1139.93,1826700000 +1164,SPX,2004-04-23,1139.93,1141.92,1134.81,1140.6,1396100000 +1165,SPX,2004-04-26,1140.6,1145.08,1132.91,1135.53,1290600000 +1166,SPX,2004-04-27,1135.53,1146.56,1135.53,1138.11,1518000000 +1167,SPX,2004-04-28,1138.11,1138.11,1121.7,1122.41,1855600000 +1168,SPX,2004-04-29,1122.41,1128.8,1108.04,1113.89,1859000000 +1169,SPX,2004-04-30,1113.89,1119.26,1107.23,1107.3,1634700000 +1170,SPX,2004-05-03,1107.3,1118.72,1107.3,1117.49,1571600000 +1171,SPX,2004-05-04,1117.49,1127.74,1112.89,1119.55,1662100000 +1172,SPX,2004-05-05,1119.55,1125.07,1117.9,1121.53,1469000000 +1173,SPX,2004-05-06,1121.53,1121.53,1106.3,1113.99,1509300000 +1174,SPX,2004-05-07,1113.99,1117.3,1098.63,1098.7,1653600000 +1175,SPX,2004-05-10,1098.7,1098.7,1079.63,1087.12,1918400000 +1176,SPX,2004-05-11,1087.12,1095.69,1087.12,1095.45,1533800000 +1177,SPX,2004-05-12,1095.45,1097.55,1076.32,1097.28,1697600000 +1178,SPX,2004-05-13,1097.28,1102.77,1091.76,1096.44,1411100000 +1179,SPX,2004-05-14,1096.44,1102.1,1088.24,1095.7,1335900000 +1180,SPX,2004-05-17,1095.7,1095.7,1079.36,1084.1,1430100000 +1181,SPX,2004-05-18,1084.1,1094.1,1084.1,1091.49,1353000000 +1182,SPX,2004-05-19,1091.49,1105.93,1088.49,1088.68,1548600000 +1183,SPX,2004-05-20,1088.68,1092.62,1085.43,1089.19,1211000000 +1184,SPX,2004-05-21,1089.19,1099.64,1089.19,1093.56,1258600000 +1185,SPX,2004-05-24,1093.56,1101.28,1091.77,1095.41,1227500000 +1186,SPX,2004-05-25,1095.41,1113.8,1090.74,1113.05,1545700000 +1187,SPX,2004-05-26,1113.05,1116.71,1109.91,1114.94,1369400000 +1188,SPX,2004-05-27,1114.94,1123.95,1114.86,1121.28,1447500000 +1189,SPX,2004-05-28,1121.28,1122.69,1118.1,1120.68,1172600000 +1190,SPX,2004-06-01,1120.68,1122.7,1113.32,1121.2,1238000000 +1191,SPX,2004-06-02,1121.2,1128.1,1118.64,1124.99,1251700000 +1192,SPX,2004-06-03,1124.99,1125.31,1116.57,1116.64,1232400000 +1193,SPX,2004-06-04,1116.64,1129.17,1116.64,1122.5,1115300000 +1194,SPX,2004-06-07,1122.5,1140.54,1122.5,1140.42,1211800000 +1195,SPX,2004-06-08,1140.42,1142.18,1135.45,1142.18,1190300000 +1196,SPX,2004-06-09,1142.18,1142.18,1131.17,1131.33,1276800000 +1197,SPX,2004-06-10,1131.33,1136.47,1131.33,1136.47,1160600000 +1198,SPX,2004-06-14,1136.47,1136.47,1122.16,1125.29,1179400000 +1199,SPX,2004-06-15,1125.29,1137.36,1125.29,1132.01,1345900000 +1200,SPX,2004-06-16,1132.01,1135.28,1130.55,1133.56,1168400000 +1201,SPX,2004-06-17,1133.56,1133.56,1126.89,1132.05,1296700000 +1202,SPX,2004-06-18,1132.05,1138.96,1129.83,1135.02,1500600000 +1203,SPX,2004-06-21,1135.02,1138.05,1129.64,1130.3,1123900000 +1204,SPX,2004-06-22,1130.3,1135.05,1124.37,1134.41,1382300000 +1205,SPX,2004-06-23,1134.41,1145.15,1131.73,1144.06,1444200000 +1206,SPX,2004-06-24,1144.06,1146.34,1139.94,1140.65,1394900000 +1207,SPX,2004-06-25,1140.65,1145.97,1134.24,1134.43,1812900000 +1208,SPX,2004-06-28,1134.43,1142.6,1131.72,1133.35,1354600000 +1209,SPX,2004-06-29,1133.35,1138.26,1131.81,1136.2,1375000000 +1210,SPX,2004-06-30,1136.2,1144.2,1133.62,1140.84,1473800000 +1211,SPX,2004-07-01,1140.84,1140.84,1123.06,1128.94,1495700000 +1212,SPX,2004-07-02,1128.94,1129.15,1123.26,1125.38,1085000000 +1213,SPX,2004-07-06,1125.38,1125.38,1113.21,1116.21,1283300000 +1214,SPX,2004-07-07,1116.21,1122.37,1114.92,1118.33,1328600000 +1215,SPX,2004-07-08,1118.33,1119.12,1108.72,1109.11,1401100000 +1216,SPX,2004-07-09,1109.11,1115.57,1109.11,1112.81,1186300000 +1217,SPX,2004-07-12,1112.81,1116.11,1106.71,1114.35,1114600000 +1218,SPX,2004-07-13,1114.35,1116.3,1112.99,1115.14,1199700000 +1219,SPX,2004-07-14,1115.14,1119.6,1107.83,1111.47,1462000000 +1220,SPX,2004-07-15,1111.47,1114.63,1106.67,1106.69,1408700000 +1221,SPX,2004-07-16,1106.69,1112.17,1101.07,1101.39,1450300000 +1222,SPX,2004-07-19,1101.39,1105.52,1096.55,1100.9,1319900000 +1223,SPX,2004-07-20,1100.9,1108.88,1099.1,1108.67,1445800000 +1224,SPX,2004-07-21,1108.67,1116.27,1093.88,1093.88,1679500000 +1225,SPX,2004-07-22,1093.88,1099.66,1084.16,1096.84,1680800000 +1226,SPX,2004-07-23,1096.84,1096.84,1083.56,1086.2,1337500000 +1227,SPX,2004-07-26,1086.2,1089.82,1078.78,1084.07,1413400000 +1228,SPX,2004-07-27,1084.07,1096.65,1084.07,1094.83,1610800000 +1229,SPX,2004-07-28,1094.83,1098.84,1082.17,1095.42,1554300000 +1230,SPX,2004-07-29,1095.42,1103.51,1095.42,1100.43,1530100000 +1231,SPX,2004-07-30,1100.43,1103.73,1096.96,1101.72,1298200000 +1232,SPX,2004-08-02,1101.72,1108.6,1097.34,1106.62,1276000000 +1233,SPX,2004-08-03,1106.62,1106.62,1099.26,1099.69,1338300000 +1234,SPX,2004-08-04,1099.69,1102.45,1092.4,1098.63,1369200000 +1235,SPX,2004-08-05,1098.63,1098.79,1079.98,1080.7,1397400000 +1236,SPX,2004-08-06,1080.7,1080.7,1062.23,1063.97,1521000000 +1237,SPX,2004-08-09,1063.97,1069.46,1063.97,1065.22,1086000000 +1238,SPX,2004-08-10,1065.22,1079.04,1065.22,1079.04,1245600000 +1239,SPX,2004-08-11,1079.04,1079.04,1065.92,1075.79,1410400000 +1240,SPX,2004-08-12,1075.79,1075.79,1062.82,1063.23,1405100000 +1241,SPX,2004-08-13,1063.23,1067.58,1060.72,1064.8,1175100000 +1242,SPX,2004-08-16,1064.8,1080.66,1064.8,1079.34,1206200000 +1243,SPX,2004-08-17,1079.34,1086.78,1079.34,1081.71,1267800000 +1244,SPX,2004-08-18,1081.71,1095.17,1078.93,1095.17,1282500000 +1245,SPX,2004-08-19,1095.17,1095.17,1086.28,1091.23,1249400000 +1246,SPX,2004-08-20,1091.23,1100.26,1089.57,1098.35,1199900000 +1247,SPX,2004-08-23,1098.35,1101.4,1094.73,1095.68,1021900000 +1248,SPX,2004-08-24,1095.68,1100.94,1092.82,1096.19,1092500000 +1249,SPX,2004-08-25,1096.19,1106.29,1093.24,1104.96,1192200000 +1250,SPX,2004-08-26,1104.96,1106.78,1102.46,1105.09,1023600000 +1251,SPX,2004-08-27,1105.09,1109.68,1104.62,1107.77,845400000 +1252,SPX,2004-08-30,1107.77,1107.77,1099.15,1099.15,843100000 +1253,SPX,2004-08-31,1099.15,1104.24,1094.72,1104.24,1138200000 +1254,SPX,2004-09-01,1104.24,1109.24,1099.18,1105.91,1142100000 +1255,SPX,2004-09-02,1105.91,1119.11,1105.6,1118.31,1118400000 +1256,SPX,2004-09-03,1118.31,1120.8,1113.57,1113.63,924170000 +1257,SPX,2004-09-07,1113.63,1124.08,1113.63,1121.3,1214400000 +1258,SPX,2004-09-08,1121.3,1123.05,1116.27,1116.27,1246300000 +1259,SPX,2004-09-09,1116.27,1121.3,1113.62,1118.38,1371300000 +1260,SPX,2004-09-10,1118.38,1125.26,1114.39,1123.92,1261200000 +1261,SPX,2004-09-13,1123.92,1129.78,1123.35,1125.82,1299800000 +1262,SPX,2004-09-14,1125.82,1129.46,1124.72,1128.33,1204500000 +1263,SPX,2004-09-15,1128.33,1128.33,1119.82,1120.37,1256000000 +1264,SPX,2004-09-16,1120.37,1126.06,1120.37,1123.5,1113900000 +1265,SPX,2004-09-17,1123.5,1130.14,1123.5,1128.55,1422600000 +1266,SPX,2004-09-20,1128.55,1128.55,1120.34,1122.2,1197600000 +1267,SPX,2004-09-21,1122.2,1131.54,1122.2,1129.3,1325000000 +1268,SPX,2004-09-22,1129.3,1129.3,1112.67,1113.56,1379900000 +1269,SPX,2004-09-23,1113.56,1113.61,1108.05,1108.36,1286300000 +1270,SPX,2004-09-24,1108.36,1113.81,1108.36,1110.11,1255400000 +1271,SPX,2004-09-27,1110.11,1110.11,1103.24,1103.52,1263500000 +1272,SPX,2004-09-28,1103.52,1111.77,1101.29,1110.06,1396600000 +1273,SPX,2004-09-29,1110.06,1114.8,1107.42,1114.8,1402900000 +1274,SPX,2004-09-30,1114.8,1116.31,1109.68,1114.58,1748000000 +1275,SPX,2004-10-01,1114.58,1131.64,1114.58,1131.5,1582200000 +1276,SPX,2004-10-04,1131.5,1140.13,1131.5,1135.17,1534000000 +1277,SPX,2004-10-05,1135.17,1137.87,1132.03,1134.48,1418400000 +1278,SPX,2004-10-06,1134.48,1142.05,1132.94,1142.05,1416700000 +1279,SPX,2004-10-07,1142.05,1142.05,1130.5,1130.65,1447500000 +1280,SPX,2004-10-08,1130.65,1132.92,1120.19,1122.14,1291600000 +1281,SPX,2004-10-11,1122.14,1126.2,1122.14,1124.39,943800000 +1282,SPX,2004-10-12,1124.39,1124.39,1115.77,1121.84,1320100000 +1283,SPX,2004-10-13,1121.84,1127.01,1109.63,1113.65,1546200000 +1284,SPX,2004-10-14,1113.65,1114.96,1102.06,1103.29,1489500000 +1285,SPX,2004-10-15,1103.29,1113.17,1102.14,1108.2,1645100000 +1286,SPX,2004-10-18,1108.2,1114.46,1103.33,1114.02,1373300000 +1287,SPX,2004-10-19,1114.02,1117.96,1103.15,1103.23,1737500000 +1288,SPX,2004-10-20,1103.23,1104.09,1094.25,1103.66,1685700000 +1289,SPX,2004-10-21,1103.66,1108.87,1098.47,1106.49,1673000000 +1290,SPX,2004-10-22,1106.49,1108.14,1095.47,1095.74,1469600000 +1291,SPX,2004-10-25,1095.74,1096.81,1090.29,1094.8,1380500000 +1292,SPX,2004-10-26,1094.81,1111.1,1094.81,1111.09,1685400000 +1293,SPX,2004-10-27,1111.09,1126.29,1107.43,1125.4,1741900000 +1294,SPX,2004-10-28,1125.34,1130.67,1120.6,1127.44,1628200000 +1295,SPX,2004-10-29,1127.44,1131.4,1124.62,1130.2,1500800000 +1296,SPX,2004-11-01,1130.2,1133.41,1127.6,1130.51,1395900000 +1297,SPX,2004-11-02,1130.51,1140.48,1128.12,1130.56,1659000000 +1298,SPX,2004-11-03,1130.54,1147.57,1130.54,1143.2,1767500000 +1299,SPX,2004-11-04,1143.2,1161.67,1142.34,1161.67,1782700000 +1300,SPX,2004-11-05,1161.67,1170.87,1160.66,1166.17,1724400000 +1301,SPX,2004-11-08,1166.17,1166.77,1162.32,1164.89,1358700000 +1302,SPX,2004-11-09,1164.89,1168.96,1162.48,1164.08,1450800000 +1303,SPX,2004-11-10,1164.08,1169.25,1162.51,1162.91,1504300000 +1304,SPX,2004-11-11,1162.91,1174.8,1162.91,1173.48,1393000000 +1305,SPX,2004-11-12,1173.48,1184.17,1171.43,1184.17,1531600000 +1306,SPX,2004-11-15,1184.17,1184.48,1179.85,1183.81,1453300000 +1307,SPX,2004-11-16,1183.81,1183.81,1175.32,1175.43,1364400000 +1308,SPX,2004-11-17,1175.43,1188.46,1175.43,1181.94,1684200000 +1309,SPX,2004-11-18,1181.94,1184.9,1180.15,1183.55,1456700000 +1310,SPX,2004-11-19,1183.55,1184.0,1169.19,1170.34,1526600000 +1311,SPX,2004-11-22,1170.34,1178.18,1167.89,1177.24,1392700000 +1312,SPX,2004-11-23,1177.24,1179.52,1171.41,1176.94,1428300000 +1313,SPX,2004-11-24,1176.94,1182.46,1176.94,1181.76,1149600000 +1314,SPX,2004-11-26,1181.76,1186.62,1181.08,1182.65,504580000 +1315,SPX,2004-11-29,1182.65,1186.94,1172.37,1178.57,1378500000 +1316,SPX,2004-11-30,1178.57,1178.66,1173.81,1173.82,1553500000 +1317,SPX,2004-12-01,1173.78,1191.37,1173.78,1191.37,1772800000 +1318,SPX,2004-12-02,1191.37,1194.8,1186.72,1190.33,1774900000 +1319,SPX,2004-12-03,1190.33,1197.46,1187.71,1191.17,1566700000 +1320,SPX,2004-12-06,1191.17,1192.41,1185.18,1190.25,1354400000 +1321,SPX,2004-12-07,1190.25,1192.17,1177.07,1177.07,1533900000 +1322,SPX,2004-12-08,1177.07,1184.05,1177.07,1182.81,1525200000 +1323,SPX,2004-12-09,1182.81,1190.51,1173.79,1189.24,1624700000 +1324,SPX,2004-12-10,1189.24,1191.45,1185.24,1188.0,1443700000 +1325,SPX,2004-12-13,1188.0,1198.74,1188.0,1198.68,1436100000 +1326,SPX,2004-12-14,1198.68,1205.29,1197.84,1203.38,1544400000 +1327,SPX,2004-12-15,1203.38,1206.61,1199.44,1205.72,1695800000 +1328,SPX,2004-12-16,1205.72,1207.97,1198.41,1203.21,1793900000 +1329,SPX,2004-12-17,1203.21,1203.21,1193.49,1194.2,2335000000 +1330,SPX,2004-12-20,1194.2,1203.43,1193.36,1194.65,1422800000 +1331,SPX,2004-12-21,1194.65,1205.93,1194.65,1205.45,1483700000 +1332,SPX,2004-12-22,1205.45,1211.42,1203.85,1209.57,1390800000 +1333,SPX,2004-12-23,1209.57,1213.66,1208.71,1210.13,956100000 +1334,SPX,2004-12-27,1210.13,1214.13,1204.92,1204.92,922000000 +1335,SPX,2004-12-28,1204.92,1213.54,1204.92,1213.54,983000000 +1336,SPX,2004-12-29,1213.54,1213.85,1210.95,1213.45,925900000 +1337,SPX,2004-12-30,1213.45,1216.47,1213.41,1213.55,829800000 +1338,SPX,2004-12-31,1213.55,1217.33,1211.65,1211.92,786900000 +1339,SPX,2005-01-03,1211.92,1217.8,1200.32,1202.08,1510800000 +1340,SPX,2005-01-04,1202.08,1205.84,1185.39,1188.05,1721000000 +1341,SPX,2005-01-05,1188.05,1192.73,1183.72,1183.74,1738900000 +1342,SPX,2005-01-06,1183.74,1191.63,1183.27,1187.89,1569100000 +1343,SPX,2005-01-07,1187.89,1192.2,1182.16,1186.19,1477900000 +1344,SPX,2005-01-10,1186.19,1194.78,1184.8,1190.25,1490400000 +1345,SPX,2005-01-11,1190.25,1190.25,1180.43,1182.99,1488800000 +1346,SPX,2005-01-12,1182.99,1187.92,1175.64,1187.7,1562100000 +1347,SPX,2005-01-13,1187.7,1187.7,1175.81,1177.45,1510300000 +1348,SPX,2005-01-14,1177.45,1185.21,1177.45,1184.52,1335400000 +1349,SPX,2005-01-18,1184.52,1195.98,1180.1,1195.98,1596800000 +1350,SPX,2005-01-19,1195.98,1195.98,1184.41,1184.63,1498700000 +1351,SPX,2005-01-20,1184.63,1184.63,1173.42,1175.41,1692000000 +1352,SPX,2005-01-21,1175.41,1179.45,1167.82,1167.87,1643500000 +1353,SPX,2005-01-24,1167.87,1173.03,1163.75,1163.75,1494600000 +1354,SPX,2005-01-25,1163.75,1174.3,1163.75,1168.41,1610400000 +1355,SPX,2005-01-26,1168.41,1175.96,1168.41,1174.07,1635900000 +1356,SPX,2005-01-27,1174.07,1177.5,1170.15,1174.55,1600600000 +1357,SPX,2005-01-28,1174.55,1175.61,1166.25,1171.36,1641800000 +1358,SPX,2005-01-31,1171.36,1182.07,1171.36,1181.27,1679800000 +1359,SPX,2005-02-01,1181.27,1190.39,1180.95,1189.41,1681980000 +1360,SPX,2005-02-02,1189.41,1195.25,1188.92,1193.19,1561740000 +1361,SPX,2005-02-03,1193.19,1193.19,1185.64,1189.89,1554460000 +1362,SPX,2005-02-04,1189.89,1203.47,1189.67,1203.03,1648160000 +1363,SPX,2005-02-07,1203.03,1204.15,1199.27,1201.72,1347270000 +1364,SPX,2005-02-08,1201.72,1205.11,1200.16,1202.3,1416170000 +1365,SPX,2005-02-09,1202.3,1203.83,1191.54,1191.99,1511040000 +1366,SPX,2005-02-10,1191.99,1198.75,1191.54,1197.01,1491670000 +1367,SPX,2005-02-11,1197.01,1208.38,1193.28,1205.3,1562300000 +1368,SPX,2005-02-14,1205.3,1206.93,1203.59,1206.14,1290180000 +1369,SPX,2005-02-15,1206.14,1212.44,1205.52,1210.12,1527080000 +1370,SPX,2005-02-16,1210.12,1212.44,1205.06,1210.34,1490100000 +1371,SPX,2005-02-17,1210.34,1211.33,1200.74,1200.75,1580120000 +1372,SPX,2005-02-18,1200.75,1202.92,1197.35,1201.59,1551200000 +1373,SPX,2005-02-22,1201.59,1202.48,1184.16,1184.16,1744940000 +1374,SPX,2005-02-23,1184.16,1193.52,1184.16,1190.8,1501090000 +1375,SPX,2005-02-24,1190.8,1200.42,1187.8,1200.2,1518750000 +1376,SPX,2005-02-25,1200.2,1212.15,1199.61,1211.37,1523680000 +1377,SPX,2005-02-28,1211.37,1211.37,1198.13,1203.6,1795480000 +1378,SPX,2005-03-01,1203.6,1212.25,1203.6,1210.41,1708060000 +1379,SPX,2005-03-02,1210.41,1215.79,1204.22,1210.08,1568540000 +1380,SPX,2005-03-03,1210.08,1215.72,1204.45,1210.47,1616240000 +1381,SPX,2005-03-04,1210.47,1224.76,1210.47,1222.12,1636820000 +1382,SPX,2005-03-07,1222.12,1229.11,1222.12,1225.31,1488830000 +1383,SPX,2005-03-08,1225.31,1225.69,1218.57,1219.43,1523090000 +1384,SPX,2005-03-09,1219.43,1219.43,1206.66,1207.01,1704970000 +1385,SPX,2005-03-10,1207.01,1211.23,1201.41,1209.25,1604020000 +1386,SPX,2005-03-11,1209.25,1213.04,1198.15,1200.08,1449820000 +1387,SPX,2005-03-14,1200.08,1206.83,1199.51,1206.83,1437430000 +1388,SPX,2005-03-15,1206.83,1210.54,1197.75,1197.75,1513530000 +1389,SPX,2005-03-16,1197.75,1197.75,1185.61,1188.07,1653190000 +1390,SPX,2005-03-17,1188.07,1193.28,1186.34,1190.21,1581930000 +1391,SPX,2005-03-18,1190.21,1191.98,1182.78,1189.65,2344370000 +1392,SPX,2005-03-21,1189.65,1189.65,1178.82,1183.78,1819440000 +1393,SPX,2005-03-22,1183.78,1189.59,1171.63,1171.71,2114470000 +1394,SPX,2005-03-23,1171.71,1176.26,1168.7,1172.53,2246870000 +1395,SPX,2005-03-24,1172.53,1180.11,1171.42,1171.42,1721720000 +1396,SPX,2005-03-28,1171.42,1179.91,1171.42,1174.28,1746220000 +1397,SPX,2005-03-29,1174.28,1179.39,1163.69,1165.36,2223250000 +1398,SPX,2005-03-30,1165.36,1181.54,1165.36,1181.41,2097110000 +1399,SPX,2005-03-31,1181.41,1184.53,1179.49,1180.59,2214230000 +1400,SPX,2005-04-01,1180.59,1189.8,1169.91,1172.92,2168690000 +1401,SPX,2005-04-04,1172.79,1178.61,1167.72,1176.12,2079770000 +1402,SPX,2005-04-05,1176.12,1183.56,1176.12,1181.39,1870800000 +1403,SPX,2005-04-06,1181.39,1189.34,1181.39,1184.07,1797400000 +1404,SPX,2005-04-07,1184.07,1191.88,1183.81,1191.14,1900620000 +1405,SPX,2005-04-08,1191.14,1191.75,1181.13,1181.2,1661330000 +1406,SPX,2005-04-11,1181.2,1184.07,1178.69,1181.21,1525310000 +1407,SPX,2005-04-12,1181.21,1190.17,1170.85,1187.76,1979830000 +1408,SPX,2005-04-13,1187.76,1187.76,1171.4,1173.79,2049740000 +1409,SPX,2005-04-14,1173.79,1174.67,1161.7,1162.05,2355040000 +1410,SPX,2005-04-15,1162.05,1162.05,1141.92,1142.62,2689960000 +1411,SPX,2005-04-18,1142.62,1148.92,1139.8,1145.98,2180670000 +1412,SPX,2005-04-19,1145.98,1154.67,1145.98,1152.78,2142700000 +1413,SPX,2005-04-20,1152.78,1155.5,1136.15,1137.5,2217050000 +1414,SPX,2005-04-21,1137.5,1159.95,1137.5,1159.95,2308560000 +1415,SPX,2005-04-22,1159.95,1159.95,1142.95,1152.12,2045880000 +1416,SPX,2005-04-25,1152.12,1164.05,1152.12,1162.1,1795030000 +1417,SPX,2005-04-26,1162.1,1164.8,1151.83,1151.83,1959740000 +1418,SPX,2005-04-27,1151.74,1159.87,1144.42,1156.38,2151520000 +1419,SPX,2005-04-28,1156.38,1156.38,1143.22,1143.22,2182270000 +1420,SPX,2005-04-29,1143.22,1156.97,1139.19,1156.85,2362360000 +1421,SPX,2005-05-02,1156.85,1162.87,1154.71,1162.16,1980040000 +1422,SPX,2005-05-03,1162.16,1166.89,1156.71,1161.17,2167020000 +1423,SPX,2005-05-04,1161.17,1176.01,1161.17,1175.65,2306480000 +1424,SPX,2005-05-05,1175.65,1178.62,1166.77,1172.63,1997100000 +1425,SPX,2005-05-06,1172.63,1177.75,1170.5,1171.35,1707200000 +1426,SPX,2005-05-09,1171.35,1178.87,1169.38,1178.84,1857020000 +1427,SPX,2005-05-10,1178.84,1178.84,1162.98,1166.22,1889660000 +1428,SPX,2005-05-11,1166.22,1171.77,1157.71,1171.11,1834970000 +1429,SPX,2005-05-12,1171.11,1173.37,1157.76,1159.36,1995290000 +1430,SPX,2005-05-13,1159.36,1163.75,1146.18,1154.05,2188590000 +1431,SPX,2005-05-16,1154.05,1165.75,1153.64,1165.69,1856860000 +1432,SPX,2005-05-17,1165.69,1174.35,1159.86,1173.8,1887260000 +1433,SPX,2005-05-18,1173.8,1187.9,1173.8,1185.56,2266320000 +1434,SPX,2005-05-19,1185.56,1191.09,1184.49,1191.08,1775860000 +1435,SPX,2005-05-20,1191.08,1191.22,1185.19,1189.28,1631750000 +1436,SPX,2005-05-23,1189.28,1197.44,1188.76,1193.86,1681170000 +1437,SPX,2005-05-24,1193.86,1195.29,1189.87,1194.07,1681000000 +1438,SPX,2005-05-25,1194.07,1194.07,1185.96,1190.01,1742180000 +1439,SPX,2005-05-26,1190.01,1198.95,1190.01,1197.62,1654110000 +1440,SPX,2005-05-27,1197.62,1199.56,1195.28,1198.78,1381430000 +1441,SPX,2005-05-31,1198.78,1198.78,1191.5,1191.5,1840680000 +1442,SPX,2005-06-01,1191.5,1205.64,1191.03,1202.22,1810100000 +1443,SPX,2005-06-02,1202.27,1204.67,1198.42,1204.29,1813790000 +1444,SPX,2005-06-03,1204.29,1205.09,1194.55,1196.02,1627520000 +1445,SPX,2005-06-06,1196.02,1198.78,1192.75,1197.51,1547120000 +1446,SPX,2005-06-07,1197.51,1208.85,1197.26,1197.26,1851370000 +1447,SPX,2005-06-08,1197.26,1201.97,1193.33,1194.67,1715490000 +1448,SPX,2005-06-09,1194.67,1201.86,1191.09,1200.93,1824120000 +1449,SPX,2005-06-10,1200.93,1202.79,1192.64,1198.11,1664180000 +1450,SPX,2005-06-13,1198.11,1206.03,1194.51,1200.82,1661350000 +1451,SPX,2005-06-14,1200.82,1207.53,1200.18,1203.91,1698150000 +1452,SPX,2005-06-15,1203.91,1208.08,1198.66,1206.58,1840440000 +1453,SPX,2005-06-16,1206.55,1212.1,1205.47,1210.96,1776040000 +1454,SPX,2005-06-17,1210.93,1219.55,1210.93,1216.96,2407370000 +1455,SPX,2005-06-20,1216.96,1219.1,1210.65,1216.1,1714530000 +1456,SPX,2005-06-21,1216.1,1217.13,1211.86,1213.61,1720700000 +1457,SPX,2005-06-22,1213.61,1219.59,1211.69,1213.88,1823250000 +1458,SPX,2005-06-23,1213.88,1216.45,1200.72,1200.73,2029920000 +1459,SPX,2005-06-24,1200.73,1200.9,1191.45,1191.57,2418800000 +1460,SPX,2005-06-27,1191.57,1194.33,1188.3,1190.69,1738620000 +1461,SPX,2005-06-28,1190.69,1202.54,1190.69,1201.57,1772410000 +1462,SPX,2005-06-29,1201.57,1204.07,1198.7,1199.85,1769280000 +1463,SPX,2005-06-30,1199.85,1203.27,1190.51,1191.33,2109490000 +1464,SPX,2005-07-01,1191.33,1197.89,1191.33,1194.44,1593820000 +1465,SPX,2005-07-05,1194.44,1206.34,1192.49,1204.99,1805820000 +1466,SPX,2005-07-06,1204.99,1206.11,1194.78,1194.94,1883470000 +1467,SPX,2005-07-07,1194.94,1198.46,1183.55,1197.87,1952440000 +1468,SPX,2005-07-08,1197.87,1212.73,1197.2,1211.86,1900810000 +1469,SPX,2005-07-11,1211.86,1220.03,1211.86,1219.44,1846300000 +1470,SPX,2005-07-12,1219.44,1225.54,1216.6,1222.21,1932010000 +1471,SPX,2005-07-13,1222.21,1224.46,1219.64,1223.29,1812500000 +1472,SPX,2005-07-14,1223.29,1233.16,1223.29,1226.5,2048710000 +1473,SPX,2005-07-15,1226.5,1229.53,1223.5,1227.92,1716400000 +1474,SPX,2005-07-18,1227.92,1227.92,1221.13,1221.13,1582100000 +1475,SPX,2005-07-19,1221.13,1230.34,1221.13,1229.35,2041280000 +1476,SPX,2005-07-20,1229.35,1236.56,1222.91,1235.2,2063340000 +1477,SPX,2005-07-21,1235.2,1235.83,1224.7,1227.04,2129840000 +1478,SPX,2005-07-22,1227.04,1234.19,1226.15,1233.68,1766990000 +1479,SPX,2005-07-25,1233.68,1238.36,1228.15,1229.03,1717580000 +1480,SPX,2005-07-26,1229.03,1234.42,1229.03,1231.16,1934180000 +1481,SPX,2005-07-27,1231.16,1237.64,1230.15,1236.79,1945800000 +1482,SPX,2005-07-28,1236.79,1245.15,1235.81,1243.72,2001680000 +1483,SPX,2005-07-29,1243.72,1245.04,1234.18,1234.18,1789600000 +1484,SPX,2005-08-01,1234.18,1239.1,1233.8,1235.35,1716870000 +1485,SPX,2005-08-02,1235.35,1244.69,1235.35,1244.12,2043120000 +1486,SPX,2005-08-03,1244.12,1245.86,1240.57,1245.04,1999980000 +1487,SPX,2005-08-04,1245.04,1245.04,1235.15,1235.86,1981220000 +1488,SPX,2005-08-05,1235.86,1235.86,1225.62,1226.42,1930280000 +1489,SPX,2005-08-08,1226.42,1232.28,1222.67,1223.13,1804140000 +1490,SPX,2005-08-09,1223.13,1234.11,1223.13,1231.38,1897520000 +1491,SPX,2005-08-10,1231.38,1242.69,1226.58,1229.13,2172320000 +1492,SPX,2005-08-11,1229.13,1237.81,1228.33,1237.81,1941560000 +1493,SPX,2005-08-12,1237.81,1237.81,1225.87,1230.39,1709300000 +1494,SPX,2005-08-15,1230.4,1236.24,1226.2,1233.87,1562880000 +1495,SPX,2005-08-16,1233.87,1233.87,1219.05,1219.34,1820410000 +1496,SPX,2005-08-17,1219.34,1225.63,1218.07,1220.24,1859150000 +1497,SPX,2005-08-18,1220.24,1222.64,1215.93,1219.02,1808170000 +1498,SPX,2005-08-19,1219.02,1225.08,1219.02,1219.71,1558790000 +1499,SPX,2005-08-22,1219.71,1228.96,1216.47,1221.73,1621330000 +1500,SPX,2005-08-23,1221.73,1223.04,1214.44,1217.59,1678620000 +1501,SPX,2005-08-24,1217.57,1224.15,1209.37,1209.59,1930800000 +1502,SPX,2005-08-25,1209.59,1213.73,1209.57,1212.37,1571110000 +1503,SPX,2005-08-26,1212.4,1212.4,1204.23,1205.1,1541090000 +1504,SPX,2005-08-29,1205.1,1214.28,1201.53,1212.28,1599450000 +1505,SPX,2005-08-30,1212.28,1212.28,1201.07,1208.41,1916470000 +1506,SPX,2005-08-31,1208.41,1220.36,1204.4,1220.33,2365510000 +1507,SPX,2005-09-01,1220.33,1227.29,1216.18,1221.59,2229860000 +1508,SPX,2005-09-02,1221.59,1224.45,1217.75,1218.02,1640160000 +1509,SPX,2005-09-06,1218.02,1233.61,1218.02,1233.39,1932090000 +1510,SPX,2005-09-07,1233.39,1237.06,1230.93,1236.36,2067700000 +1511,SPX,2005-09-08,1236.36,1236.36,1229.51,1231.67,1955380000 +1512,SPX,2005-09-09,1231.67,1243.13,1231.67,1241.48,1992560000 +1513,SPX,2005-09-12,1241.48,1242.6,1239.15,1240.56,1938050000 +1514,SPX,2005-09-13,1240.57,1240.57,1231.2,1231.2,2082360000 +1515,SPX,2005-09-14,1231.2,1234.74,1226.16,1227.16,1986750000 +1516,SPX,2005-09-15,1227.16,1231.88,1224.85,1227.73,2079340000 +1517,SPX,2005-09-16,1228.42,1237.95,1228.42,1237.91,3152470000 +1518,SPX,2005-09-19,1237.91,1237.91,1227.65,1231.02,2076540000 +1519,SPX,2005-09-20,1231.02,1236.49,1220.07,1221.34,2319250000 +1520,SPX,2005-09-21,1221.34,1221.52,1209.89,1210.2,2548150000 +1521,SPX,2005-09-22,1210.2,1216.64,1205.35,1214.62,2424720000 +1522,SPX,2005-09-23,1214.62,1218.83,1209.8,1215.29,1973020000 +1523,SPX,2005-09-26,1215.29,1222.56,1211.84,1215.63,2022220000 +1524,SPX,2005-09-27,1215.63,1220.17,1211.11,1215.66,1976270000 +1525,SPX,2005-09-28,1215.66,1220.98,1212.72,1216.89,2106980000 +1526,SPX,2005-09-29,1216.89,1228.7,1211.54,1227.68,2176120000 +1527,SPX,2005-09-30,1227.68,1229.57,1225.22,1228.81,2097520000 +1528,SPX,2005-10-03,1228.81,1233.34,1225.15,1226.7,2097490000 +1529,SPX,2005-10-04,1226.7,1229.88,1214.02,1214.47,2341420000 +1530,SPX,2005-10-05,1214.47,1214.47,1196.25,1196.39,2546780000 +1531,SPX,2005-10-06,1196.39,1202.14,1181.92,1191.49,2792030000 +1532,SPX,2005-10-07,1191.49,1199.71,1191.46,1195.9,2126080000 +1533,SPX,2005-10-10,1195.9,1196.52,1186.12,1187.33,2195990000 +1534,SPX,2005-10-11,1187.33,1193.1,1183.16,1184.87,2299040000 +1535,SPX,2005-10-12,1184.87,1190.02,1173.65,1177.68,2491280000 +1536,SPX,2005-10-13,1177.68,1179.56,1168.2,1176.84,2351150000 +1537,SPX,2005-10-14,1176.84,1187.13,1175.44,1186.57,2188940000 +1538,SPX,2005-10-17,1186.57,1191.21,1184.48,1190.1,2054570000 +1539,SPX,2005-10-18,1190.1,1190.1,1178.13,1178.14,2197010000 +1540,SPX,2005-10-19,1178.14,1195.76,1170.55,1195.76,2703590000 +1541,SPX,2005-10-20,1195.76,1197.3,1173.3,1177.8,2617250000 +1542,SPX,2005-10-21,1177.8,1186.46,1174.92,1179.59,2470920000 +1543,SPX,2005-10-24,1179.59,1199.39,1179.59,1199.38,2197790000 +1544,SPX,2005-10-25,1199.38,1201.3,1189.29,1196.54,2312470000 +1545,SPX,2005-10-26,1196.54,1204.01,1191.38,1191.38,2467750000 +1546,SPX,2005-10-27,1191.38,1192.65,1178.89,1178.9,2395370000 +1547,SPX,2005-10-28,1178.9,1198.41,1178.9,1198.41,2379400000 +1548,SPX,2005-10-31,1198.41,1211.43,1198.41,1207.01,2567470000 +1549,SPX,2005-11-01,1207.01,1207.34,1201.66,1202.76,2457850000 +1550,SPX,2005-11-02,1202.76,1215.17,1201.07,1214.76,2648090000 +1551,SPX,2005-11-03,1214.76,1224.7,1214.76,1219.94,2716630000 +1552,SPX,2005-11-04,1219.94,1222.52,1214.45,1220.14,2050510000 +1553,SPX,2005-11-07,1220.14,1224.18,1217.29,1222.81,1987580000 +1554,SPX,2005-11-08,1222.81,1222.81,1216.08,1218.59,1965050000 +1555,SPX,2005-11-09,1218.59,1226.59,1216.53,1220.65,2214460000 +1556,SPX,2005-11-10,1220.65,1232.41,1215.05,1230.96,2378460000 +1557,SPX,2005-11-11,1230.96,1235.7,1230.72,1234.72,1773140000 +1558,SPX,2005-11-14,1234.72,1237.2,1231.78,1233.76,1899780000 +1559,SPX,2005-11-15,1233.76,1237.94,1226.41,1229.01,2359370000 +1560,SPX,2005-11-16,1229.01,1232.24,1227.18,1231.21,2121580000 +1561,SPX,2005-11-17,1231.21,1242.96,1231.21,1242.8,2298040000 +1562,SPX,2005-11-18,1242.8,1249.58,1240.71,1248.27,2453290000 +1563,SPX,2005-11-21,1248.27,1255.89,1246.9,1254.85,2117350000 +1564,SPX,2005-11-22,1254.85,1261.9,1251.4,1261.23,2291420000 +1565,SPX,2005-11-23,1261.23,1270.64,1259.51,1265.61,1985400000 +1566,SPX,2005-11-25,1265.61,1268.78,1265.54,1268.25,724940000 +1567,SPX,2005-11-28,1268.25,1268.44,1257.17,1257.46,2016900000 +1568,SPX,2005-11-29,1257.46,1266.18,1257.46,1257.48,2268340000 +1569,SPX,2005-11-30,1257.48,1260.93,1249.39,1249.48,2374690000 +1570,SPX,2005-12-01,1249.48,1266.17,1249.48,1264.67,2614830000 +1571,SPX,2005-12-02,1264.67,1266.85,1261.42,1265.08,2125580000 +1572,SPX,2005-12-05,1265.08,1265.08,1258.12,1262.09,2325840000 +1573,SPX,2005-12-06,1262.09,1272.89,1262.09,1263.7,2110740000 +1574,SPX,2005-12-07,1263.7,1264.85,1253.02,1257.37,2093830000 +1575,SPX,2005-12-08,1257.37,1263.36,1250.91,1255.84,2178300000 +1576,SPX,2005-12-09,1255.84,1263.08,1254.24,1259.37,1896290000 +1577,SPX,2005-12-12,1259.37,1263.86,1255.52,1260.43,1876550000 +1578,SPX,2005-12-13,1260.43,1272.11,1258.56,1267.43,2390020000 +1579,SPX,2005-12-14,1267.43,1275.8,1267.07,1272.74,2145520000 +1580,SPX,2005-12-15,1272.74,1275.17,1267.74,1270.94,2180590000 +1581,SPX,2005-12-16,1270.94,1275.24,1267.32,1267.32,2584190000 +1582,SPX,2005-12-19,1267.32,1270.51,1259.28,1259.92,2208810000 +1583,SPX,2005-12-20,1259.92,1263.86,1257.21,1259.62,1996690000 +1584,SPX,2005-12-21,1259.62,1269.37,1259.62,1262.79,2065170000 +1585,SPX,2005-12-22,1262.79,1268.19,1262.5,1268.12,1888500000 +1586,SPX,2005-12-23,1268.12,1269.76,1265.92,1268.66,1285810000 +1587,SPX,2005-12-27,1268.66,1271.83,1256.54,1256.54,1540470000 +1588,SPX,2005-12-28,1256.54,1261.1,1256.54,1258.17,1422360000 +1589,SPX,2005-12-29,1258.17,1260.61,1254.18,1254.42,1382540000 +1590,SPX,2005-12-30,1254.42,1254.42,1246.59,1248.29,1443500000 +1591,SPX,2006-01-03,1248.29,1270.22,1245.74,1268.8,2554570000 +1592,SPX,2006-01-04,1268.8,1275.37,1267.74,1273.46,2515330000 +1593,SPX,2006-01-05,1273.46,1276.91,1270.3,1273.48,2433340000 +1594,SPX,2006-01-06,1273.48,1286.09,1273.48,1285.45,2446560000 +1595,SPX,2006-01-09,1285.45,1290.78,1284.82,1290.15,2301490000 +1596,SPX,2006-01-10,1290.15,1290.15,1283.76,1289.69,2373080000 +1597,SPX,2006-01-11,1289.72,1294.9,1288.12,1294.18,2406130000 +1598,SPX,2006-01-12,1294.18,1294.18,1285.04,1286.06,2318350000 +1599,SPX,2006-01-13,1286.06,1288.96,1282.78,1287.61,2206510000 +1600,SPX,2006-01-17,1287.61,1287.61,1278.61,1282.93,2179970000 +1601,SPX,2006-01-18,1282.93,1282.93,1272.08,1277.93,2233200000 +1602,SPX,2006-01-19,1277.93,1287.79,1277.93,1285.04,2444020000 +1603,SPX,2006-01-20,1285.04,1285.04,1260.92,1261.49,2845810000 +1604,SPX,2006-01-23,1261.49,1268.19,1261.49,1263.82,2256070000 +1605,SPX,2006-01-24,1263.82,1271.47,1263.82,1266.86,2608720000 +1606,SPX,2006-01-25,1266.86,1271.87,1259.42,1264.68,2617060000 +1607,SPX,2006-01-26,1264.68,1276.44,1264.68,1273.83,2856780000 +1608,SPX,2006-01-27,1273.83,1286.38,1273.83,1283.72,2623620000 +1609,SPX,2006-01-30,1283.72,1287.94,1283.51,1285.19,2282730000 +1610,SPX,2006-01-31,1285.2,1285.2,1276.85,1280.08,2708310000 +1611,SPX,2006-02-01,1280.08,1283.33,1277.57,1282.46,2589410000 +1612,SPX,2006-02-02,1282.46,1282.46,1267.72,1270.84,2565300000 +1613,SPX,2006-02-03,1270.84,1270.87,1261.02,1264.03,2282210000 +1614,SPX,2006-02-06,1264.03,1267.04,1261.62,1265.02,2132360000 +1615,SPX,2006-02-07,1265.02,1265.78,1253.61,1254.78,2366370000 +1616,SPX,2006-02-08,1254.78,1266.47,1254.78,1265.65,2456860000 +1617,SPX,2006-02-09,1265.65,1274.56,1262.8,1263.78,2441920000 +1618,SPX,2006-02-10,1263.82,1269.89,1254.98,1266.99,2290050000 +1619,SPX,2006-02-13,1266.99,1266.99,1258.34,1262.86,1850080000 +1620,SPX,2006-02-14,1262.86,1278.21,1260.8,1275.53,2437940000 +1621,SPX,2006-02-15,1275.53,1281.0,1271.06,1280.0,2317590000 +1622,SPX,2006-02-16,1280.0,1289.39,1280.0,1289.38,2251490000 +1623,SPX,2006-02-17,1289.38,1289.47,1284.07,1287.24,2128260000 +1624,SPX,2006-02-21,1287.24,1291.92,1281.33,1283.03,2104320000 +1625,SPX,2006-02-22,1283.03,1294.17,1283.03,1292.67,2222380000 +1626,SPX,2006-02-23,1292.67,1293.84,1285.14,1287.79,2144210000 +1627,SPX,2006-02-24,1287.79,1292.11,1285.62,1289.43,1933010000 +1628,SPX,2006-02-27,1289.43,1297.57,1289.43,1294.12,1975320000 +1629,SPX,2006-02-28,1294.12,1294.12,1278.66,1280.66,2370860000 +1630,SPX,2006-03-01,1280.66,1291.8,1280.66,1291.24,2308320000 +1631,SPX,2006-03-02,1291.24,1291.24,1283.21,1289.14,2494590000 +1632,SPX,2006-03-03,1289.14,1297.33,1284.2,1287.23,2152950000 +1633,SPX,2006-03-06,1287.23,1288.23,1275.67,1278.26,2280190000 +1634,SPX,2006-03-07,1278.26,1278.26,1271.11,1275.88,2268050000 +1635,SPX,2006-03-08,1275.88,1280.33,1268.42,1278.47,2442870000 +1636,SPX,2006-03-09,1278.47,1282.74,1272.23,1272.23,2140110000 +1637,SPX,2006-03-10,1272.23,1284.37,1271.11,1281.42,2123450000 +1638,SPX,2006-03-13,1281.58,1287.37,1281.58,1284.13,2070330000 +1639,SPX,2006-03-14,1284.13,1298.14,1282.67,1297.48,2165270000 +1640,SPX,2006-03-15,1297.48,1304.4,1294.97,1303.02,2293000000 +1641,SPX,2006-03-16,1303.02,1310.45,1303.02,1305.33,2292180000 +1642,SPX,2006-03-17,1305.33,1309.79,1305.32,1307.25,2549620000 +1643,SPX,2006-03-20,1307.25,1310.0,1303.59,1305.08,1976830000 +1644,SPX,2006-03-21,1305.08,1310.88,1295.82,1297.23,2147370000 +1645,SPX,2006-03-22,1297.23,1305.97,1295.81,1305.04,2039810000 +1646,SPX,2006-03-23,1305.04,1305.04,1298.11,1301.67,1980940000 +1647,SPX,2006-03-24,1301.67,1306.53,1298.89,1302.95,2326070000 +1648,SPX,2006-03-27,1302.95,1303.74,1299.09,1301.61,2029700000 +1649,SPX,2006-03-28,1301.61,1306.24,1291.84,1293.23,2148580000 +1650,SPX,2006-03-29,1293.23,1305.6,1293.23,1302.89,2143540000 +1651,SPX,2006-03-30,1302.89,1310.15,1296.72,1300.25,2294560000 +1652,SPX,2006-03-31,1300.25,1303.0,1294.87,1294.87,2236710000 +1653,SPX,2006-04-03,1302.88,1309.19,1296.65,1297.81,2494080000 +1654,SPX,2006-04-04,1297.81,1307.55,1294.71,1305.93,2147660000 +1655,SPX,2006-04-05,1305.93,1312.81,1304.82,1311.56,2420020000 +1656,SPX,2006-04-06,1311.56,1311.99,1302.44,1309.04,2281680000 +1657,SPX,2006-04-07,1309.04,1314.07,1294.18,1295.5,2082470000 +1658,SPX,2006-04-10,1295.51,1300.74,1293.17,1296.62,1898320000 +1659,SPX,2006-04-11,1296.6,1300.71,1282.96,1286.57,2232880000 +1660,SPX,2006-04-12,1286.57,1290.93,1286.45,1288.12,1938100000 +1661,SPX,2006-04-13,1288.12,1292.09,1283.37,1289.12,1891940000 +1662,SPX,2006-04-17,1289.12,1292.45,1280.74,1285.33,1794650000 +1663,SPX,2006-04-18,1285.33,1309.02,1285.33,1307.28,2595440000 +1664,SPX,2006-04-19,1307.65,1310.39,1302.79,1309.93,2447310000 +1665,SPX,2006-04-20,1309.93,1318.16,1306.38,1311.46,2512920000 +1666,SPX,2006-04-21,1311.46,1317.67,1306.59,1311.28,2392630000 +1667,SPX,2006-04-24,1311.28,1311.28,1303.79,1308.11,2117330000 +1668,SPX,2006-04-25,1308.11,1310.79,1299.17,1301.74,2366380000 +1669,SPX,2006-04-26,1301.74,1310.97,1301.74,1305.41,2502690000 +1670,SPX,2006-04-27,1305.41,1315.0,1295.57,1309.72,2772010000 +1671,SPX,2006-04-28,1309.72,1316.04,1306.16,1310.61,2419920000 +1672,SPX,2006-05-01,1310.61,1317.21,1303.46,1305.19,2437040000 +1673,SPX,2006-05-02,1305.19,1313.66,1305.19,1313.21,2403470000 +1674,SPX,2006-05-03,1313.21,1313.47,1303.92,1308.12,2395230000 +1675,SPX,2006-05-04,1307.85,1315.14,1307.85,1312.25,2431450000 +1676,SPX,2006-05-05,1312.25,1326.53,1312.25,1325.76,2294760000 +1677,SPX,2006-05-08,1325.76,1326.7,1322.87,1324.66,2151300000 +1678,SPX,2006-05-09,1324.66,1326.6,1322.48,1325.14,2157290000 +1679,SPX,2006-05-10,1324.57,1325.51,1317.44,1322.85,2268550000 +1680,SPX,2006-05-11,1322.63,1322.63,1303.45,1305.92,2531520000 +1681,SPX,2006-05-12,1305.88,1305.88,1290.38,1291.24,2567970000 +1682,SPX,2006-05-15,1291.19,1294.81,1284.51,1294.5,2505660000 +1683,SPX,2006-05-16,1294.5,1297.88,1288.51,1292.08,2386210000 +1684,SPX,2006-05-17,1291.73,1291.73,1267.31,1270.32,2830200000 +1685,SPX,2006-05-18,1270.25,1274.89,1261.75,1261.81,2537490000 +1686,SPX,2006-05-19,1261.81,1272.15,1256.28,1267.03,2982300000 +1687,SPX,2006-05-22,1267.03,1268.77,1252.98,1262.07,2773010000 +1688,SPX,2006-05-23,1262.06,1273.67,1256.15,1256.58,2605250000 +1689,SPX,2006-05-24,1256.56,1264.53,1245.34,1258.57,2999030000 +1690,SPX,2006-05-25,1258.41,1273.26,1258.41,1272.88,2372730000 +1691,SPX,2006-05-26,1272.71,1280.54,1272.5,1280.16,1814020000 +1692,SPX,2006-05-30,1280.04,1280.04,1259.87,1259.87,2176190000 +1693,SPX,2006-05-31,1259.38,1270.09,1259.38,1270.09,2692160000 +1694,SPX,2006-06-01,1270.05,1285.71,1269.19,1285.71,2360160000 +1695,SPX,2006-06-02,1285.71,1290.68,1280.22,1288.22,2295540000 +1696,SPX,2006-06-05,1288.16,1288.16,1264.66,1265.29,2313470000 +1697,SPX,2006-06-06,1265.23,1269.88,1254.46,1263.85,2697650000 +1698,SPX,2006-06-07,1263.61,1272.47,1255.77,1256.15,2644170000 +1699,SPX,2006-06-08,1256.08,1259.85,1235.18,1257.93,3543790000 +1700,SPX,2006-06-09,1257.93,1262.58,1250.03,1252.3,2214000000 +1701,SPX,2006-06-12,1252.27,1255.22,1236.43,1237.44,2247010000 +1702,SPX,2006-06-13,1236.08,1243.37,1222.52,1223.69,3215770000 +1703,SPX,2006-06-14,1223.66,1231.46,1219.29,1230.04,2667990000 +1704,SPX,2006-06-15,1230.01,1258.64,1230.01,1256.16,2775480000 +1705,SPX,2006-06-16,1256.16,1256.27,1246.33,1251.54,2783390000 +1706,SPX,2006-06-19,1251.54,1255.93,1237.17,1240.13,2517200000 +1707,SPX,2006-06-20,1240.12,1249.01,1238.87,1240.12,2232950000 +1708,SPX,2006-06-21,1240.09,1257.96,1240.09,1252.2,2361230000 +1709,SPX,2006-06-22,1251.92,1251.92,1241.53,1245.6,2148180000 +1710,SPX,2006-06-23,1245.59,1253.13,1241.43,1244.5,2017270000 +1711,SPX,2006-06-26,1244.5,1250.92,1243.68,1250.56,1878580000 +1712,SPX,2006-06-27,1250.55,1253.37,1238.94,1239.2,2203130000 +1713,SPX,2006-06-28,1238.99,1247.06,1237.59,1246.0,2085490000 +1714,SPX,2006-06-29,1245.94,1272.88,1245.94,1272.87,2621250000 +1715,SPX,2006-06-30,1272.86,1276.3,1270.2,1270.2,3049560000 +1716,SPX,2006-07-03,1270.06,1280.38,1270.06,1280.19,1114470000 +1717,SPX,2006-07-05,1280.05,1280.05,1265.91,1270.91,2165070000 +1718,SPX,2006-07-06,1270.58,1278.32,1270.58,1274.08,2009160000 +1719,SPX,2006-07-07,1274.08,1275.38,1263.13,1265.48,1988150000 +1720,SPX,2006-07-10,1265.46,1274.06,1264.46,1267.34,1854590000 +1721,SPX,2006-07-11,1267.26,1273.64,1259.65,1272.43,2310850000 +1722,SPX,2006-07-12,1272.39,1273.31,1257.29,1258.6,2250450000 +1723,SPX,2006-07-13,1258.58,1258.58,1241.43,1242.28,2545760000 +1724,SPX,2006-07-14,1242.29,1242.7,1228.45,1236.2,2467120000 +1725,SPX,2006-07-17,1236.2,1240.07,1231.49,1234.49,2146410000 +1726,SPX,2006-07-18,1234.48,1239.86,1224.54,1236.86,2481750000 +1727,SPX,2006-07-19,1236.74,1261.81,1236.74,1259.81,2701980000 +1728,SPX,2006-07-20,1259.81,1262.56,1249.13,1249.13,2345580000 +1729,SPX,2006-07-21,1249.12,1250.96,1238.72,1240.29,2704090000 +1730,SPX,2006-07-24,1240.25,1262.5,1240.25,1260.91,2312720000 +1731,SPX,2006-07-25,1260.91,1272.39,1257.19,1268.88,2563930000 +1732,SPX,2006-07-26,1268.87,1273.89,1261.94,1268.4,2667710000 +1733,SPX,2006-07-27,1268.2,1275.85,1261.92,1263.2,2776710000 +1734,SPX,2006-07-28,1263.15,1280.42,1263.15,1278.55,2480420000 +1735,SPX,2006-07-31,1278.53,1278.66,1274.31,1276.66,2461300000 +1736,SPX,2006-08-01,1278.53,1278.66,1265.71,1270.92,2527690000 +1737,SPX,2006-08-02,1270.73,1283.42,1270.73,1277.41,2610750000 +1738,SPX,2006-08-03,1278.22,1283.96,1271.25,1280.27,2728440000 +1739,SPX,2006-08-04,1280.26,1292.92,1273.82,1279.36,2530970000 +1740,SPX,2006-08-07,1279.31,1279.31,1273.0,1275.77,2045660000 +1741,SPX,2006-08-08,1275.67,1282.75,1268.37,1271.48,2457840000 +1742,SPX,2006-08-09,1271.13,1283.74,1264.73,1265.95,2555180000 +1743,SPX,2006-08-10,1265.72,1272.55,1261.3,1271.81,2402190000 +1744,SPX,2006-08-11,1271.64,1271.64,1262.08,1266.74,2004540000 +1745,SPX,2006-08-14,1266.67,1278.9,1266.67,1268.21,2118020000 +1746,SPX,2006-08-15,1268.19,1286.23,1268.19,1285.58,2334100000 +1747,SPX,2006-08-16,1285.27,1296.21,1285.27,1295.43,2554570000 +1748,SPX,2006-08-17,1295.37,1300.78,1292.71,1297.48,2458340000 +1749,SPX,2006-08-18,1297.48,1302.3,1293.57,1302.3,2033910000 +1750,SPX,2006-08-21,1302.3,1302.3,1295.51,1297.52,1759240000 +1751,SPX,2006-08-22,1297.52,1302.49,1294.44,1298.82,1908740000 +1752,SPX,2006-08-23,1298.73,1301.5,1289.82,1292.99,1893670000 +1753,SPX,2006-08-24,1292.97,1297.23,1291.4,1296.06,1930320000 +1754,SPX,2006-08-25,1295.92,1298.88,1292.39,1295.09,1667580000 +1755,SPX,2006-08-28,1295.09,1305.02,1293.97,1301.78,1834920000 +1756,SPX,2006-08-29,1301.57,1305.02,1295.29,1304.28,2093720000 +1757,SPX,2006-08-30,1303.7,1306.74,1302.15,1305.37,2060690000 +1758,SPX,2006-08-31,1304.25,1306.11,1302.45,1303.82,1974540000 +1759,SPX,2006-09-01,1303.8,1312.03,1303.8,1311.01,1800520000 +1760,SPX,2006-09-05,1310.94,1314.67,1308.82,1313.25,2114480000 +1761,SPX,2006-09-06,1313.04,1313.04,1299.28,1300.26,2329870000 +1762,SPX,2006-09-07,1300.21,1301.25,1292.13,1294.02,2325850000 +1763,SPX,2006-09-08,1294.02,1300.14,1294.02,1298.92,2132890000 +1764,SPX,2006-09-11,1298.86,1302.36,1290.93,1299.54,2506430000 +1765,SPX,2006-09-12,1299.53,1314.28,1299.53,1313.0,2791580000 +1766,SPX,2006-09-13,1312.74,1319.92,1311.12,1318.07,2597220000 +1767,SPX,2006-09-14,1318.0,1318.0,1313.25,1316.28,2351220000 +1768,SPX,2006-09-15,1316.28,1324.65,1316.28,1319.66,3198030000 +1769,SPX,2006-09-18,1319.85,1324.87,1318.16,1321.18,2325080000 +1770,SPX,2006-09-19,1321.17,1322.04,1312.17,1317.64,2390850000 +1771,SPX,2006-09-20,1318.28,1328.53,1318.28,1325.18,2543070000 +1772,SPX,2006-09-21,1324.89,1328.19,1315.45,1318.03,2627440000 +1773,SPX,2006-09-22,1318.03,1318.03,1310.94,1314.78,2162880000 +1774,SPX,2006-09-25,1314.78,1329.35,1311.58,1326.37,2710240000 +1775,SPX,2006-09-26,1326.35,1336.6,1325.3,1336.35,2673350000 +1776,SPX,2006-09-27,1336.12,1340.08,1333.54,1336.59,2749190000 +1777,SPX,2006-09-28,1336.56,1340.28,1333.75,1338.88,2397820000 +1778,SPX,2006-09-29,1339.15,1339.88,1335.64,1335.85,2273430000 +1779,SPX,2006-10-02,1335.82,1338.54,1330.28,1331.32,2154480000 +1780,SPX,2006-10-03,1331.32,1338.31,1327.1,1334.11,2682690000 +1781,SPX,2006-10-04,1333.81,1350.2,1331.48,1350.2,3019880000 +1782,SPX,2006-10-05,1349.84,1353.79,1347.75,1353.22,2817240000 +1783,SPX,2006-10-06,1353.22,1353.22,1344.21,1349.59,2523000000 +1784,SPX,2006-10-09,1349.58,1352.69,1346.55,1350.66,1935170000 +1785,SPX,2006-10-10,1350.62,1354.23,1348.6,1353.42,2376140000 +1786,SPX,2006-10-11,1353.28,1353.97,1343.57,1349.95,2521000000 +1787,SPX,2006-10-12,1349.94,1363.76,1349.94,1362.83,2514350000 +1788,SPX,2006-10-13,1362.82,1366.63,1360.5,1365.62,2482920000 +1789,SPX,2006-10-16,1365.61,1370.2,1364.48,1369.06,2305920000 +1790,SPX,2006-10-17,1369.05,1369.05,1356.87,1364.05,2519620000 +1791,SPX,2006-10-18,1363.93,1372.87,1360.95,1365.8,2658840000 +1792,SPX,2006-10-19,1365.95,1368.09,1362.06,1366.96,2619830000 +1793,SPX,2006-10-20,1366.94,1368.66,1362.1,1368.6,2526410000 +1794,SPX,2006-10-23,1368.58,1377.4,1363.94,1377.02,2480430000 +1795,SPX,2006-10-24,1377.02,1377.78,1372.42,1377.38,2876890000 +1796,SPX,2006-10-25,1377.36,1383.61,1376.0,1382.22,2953540000 +1797,SPX,2006-10-26,1382.21,1389.45,1379.47,1389.08,2793350000 +1798,SPX,2006-10-27,1388.89,1388.89,1375.85,1377.34,2458450000 +1799,SPX,2006-10-30,1377.3,1381.22,1373.46,1377.93,2770440000 +1800,SPX,2006-10-31,1377.93,1381.21,1372.19,1377.94,2803030000 +1801,SPX,2006-11-01,1377.76,1381.95,1366.26,1367.81,2821160000 +1802,SPX,2006-11-02,1367.44,1368.39,1362.21,1367.34,2646180000 +1803,SPX,2006-11-03,1367.31,1371.68,1360.98,1364.3,2419730000 +1804,SPX,2006-11-06,1364.27,1381.4,1364.27,1379.78,2533550000 +1805,SPX,2006-11-07,1379.75,1388.19,1379.19,1382.84,2636390000 +1806,SPX,2006-11-08,1382.5,1388.61,1379.33,1385.72,2814820000 +1807,SPX,2006-11-09,1385.43,1388.92,1377.31,1378.33,3012050000 +1808,SPX,2006-11-10,1378.33,1381.04,1375.6,1380.9,2290200000 +1809,SPX,2006-11-13,1380.58,1387.61,1378.8,1384.42,2386340000 +1810,SPX,2006-11-14,1384.36,1394.49,1379.07,1393.22,3027480000 +1811,SPX,2006-11-15,1392.91,1401.35,1392.13,1396.57,2831130000 +1812,SPX,2006-11-16,1396.53,1403.76,1396.53,1399.76,2835730000 +1813,SPX,2006-11-17,1399.76,1401.21,1394.55,1401.2,2726100000 +1814,SPX,2006-11-20,1401.17,1404.37,1397.85,1400.5,2546710000 +1815,SPX,2006-11-21,1400.43,1403.49,1399.99,1402.81,2597940000 +1816,SPX,2006-11-22,1402.69,1407.89,1402.26,1406.09,2237710000 +1817,SPX,2006-11-24,1405.94,1405.94,1399.25,1400.95,832550000 +1818,SPX,2006-11-27,1400.95,1400.95,1381.44,1381.96,2711210000 +1819,SPX,2006-11-28,1381.61,1387.91,1377.83,1386.72,2639750000 +1820,SPX,2006-11-29,1386.11,1401.14,1386.11,1399.48,2790970000 +1821,SPX,2006-11-30,1399.47,1406.3,1393.83,1400.63,4006230000 +1822,SPX,2006-12-01,1400.63,1402.46,1385.93,1396.71,2800980000 +1823,SPX,2006-12-04,1396.67,1411.23,1396.67,1409.12,2766320000 +1824,SPX,2006-12-05,1409.1,1415.27,1408.78,1414.76,2755700000 +1825,SPX,2006-12-06,1414.4,1415.93,1411.05,1412.9,2725280000 +1826,SPX,2006-12-07,1412.86,1418.27,1406.8,1407.29,2743150000 +1827,SPX,2006-12-08,1407.27,1414.09,1403.67,1409.84,2440460000 +1828,SPX,2006-12-11,1409.81,1415.6,1408.56,1413.04,2289900000 +1829,SPX,2006-12-12,1413.0,1413.78,1404.75,1411.56,2738170000 +1830,SPX,2006-12-13,1411.32,1416.64,1411.05,1413.21,2552260000 +1831,SPX,2006-12-14,1413.16,1427.23,1413.16,1425.49,2729700000 +1832,SPX,2006-12-15,1425.48,1431.63,1425.48,1427.09,3229580000 +1833,SPX,2006-12-18,1427.08,1431.81,1420.65,1422.48,2568140000 +1834,SPX,2006-12-19,1422.42,1428.3,1414.88,1425.55,2717060000 +1835,SPX,2006-12-20,1425.51,1429.05,1423.51,1423.53,2387630000 +1836,SPX,2006-12-21,1423.2,1426.4,1415.9,1418.3,2322410000 +1837,SPX,2006-12-22,1418.1,1418.82,1410.28,1410.76,1647590000 +1838,SPX,2006-12-26,1410.75,1417.91,1410.45,1416.9,1310310000 +1839,SPX,2006-12-27,1416.63,1427.72,1416.63,1426.84,1667370000 +1840,SPX,2006-12-28,1426.77,1427.26,1422.05,1424.73,1508570000 +1841,SPX,2006-12-29,1424.71,1427.0,1416.84,1418.3,1678200000 +1842,SPX,2007-01-03,1418.03,1429.42,1407.86,1416.6,3429160000 +1843,SPX,2007-01-04,1416.6,1421.84,1408.43,1418.34,3004460000 +1844,SPX,2007-01-05,1418.34,1418.34,1405.75,1409.71,2919400000 +1845,SPX,2007-01-08,1409.26,1414.98,1403.97,1412.84,2763340000 +1846,SPX,2007-01-09,1412.84,1415.61,1405.42,1412.11,3038380000 +1847,SPX,2007-01-10,1408.7,1415.99,1405.32,1414.85,2764660000 +1848,SPX,2007-01-11,1414.84,1427.12,1414.84,1423.82,2857870000 +1849,SPX,2007-01-12,1423.82,1431.23,1422.58,1430.73,2686480000 +1850,SPX,2007-01-16,1430.73,1433.93,1428.62,1431.9,2599530000 +1851,SPX,2007-01-17,1431.77,1435.27,1428.57,1430.62,2690270000 +1852,SPX,2007-01-18,1430.59,1432.96,1424.21,1426.37,2822430000 +1853,SPX,2007-01-19,1426.35,1431.57,1425.19,1430.5,2777480000 +1854,SPX,2007-01-22,1430.47,1431.39,1420.4,1422.95,2540120000 +1855,SPX,2007-01-23,1422.95,1431.33,1421.66,1427.99,2975070000 +1856,SPX,2007-01-24,1427.96,1440.14,1427.96,1440.13,2783180000 +1857,SPX,2007-01-25,1440.12,1440.69,1422.34,1423.9,2994330000 +1858,SPX,2007-01-26,1423.9,1427.27,1416.96,1422.18,2626620000 +1859,SPX,2007-01-29,1422.03,1426.94,1418.46,1420.62,2730480000 +1860,SPX,2007-01-30,1420.61,1428.82,1420.61,1428.82,2706250000 +1861,SPX,2007-01-31,1428.65,1441.61,1424.78,1438.24,2976690000 +1862,SPX,2007-02-01,1437.9,1446.64,1437.9,1445.94,2914890000 +1863,SPX,2007-02-02,1445.94,1449.33,1444.49,1448.39,2569450000 +1864,SPX,2007-02-05,1448.33,1449.38,1443.85,1446.99,2439430000 +1865,SPX,2007-02-06,1446.98,1450.19,1443.4,1448.0,2608710000 +1866,SPX,2007-02-07,1447.41,1452.99,1446.44,1450.02,2618820000 +1867,SPX,2007-02-08,1449.99,1450.45,1442.81,1448.31,2816180000 +1868,SPX,2007-02-09,1448.25,1452.45,1433.44,1438.06,2951810000 +1869,SPX,2007-02-12,1438.0,1439.11,1431.44,1433.37,2395680000 +1870,SPX,2007-02-13,1433.22,1444.41,1433.22,1444.26,2652150000 +1871,SPX,2007-02-14,1443.91,1457.65,1443.91,1455.3,2699290000 +1872,SPX,2007-02-15,1455.15,1457.97,1453.19,1456.81,2490920000 +1873,SPX,2007-02-16,1456.77,1456.77,1451.57,1455.54,2399450000 +1874,SPX,2007-02-20,1455.53,1460.53,1449.2,1459.68,2337860000 +1875,SPX,2007-02-21,1459.6,1459.6,1452.02,1457.63,2606980000 +1876,SPX,2007-02-22,1457.29,1461.57,1450.51,1456.38,1950770000 +1877,SPX,2007-02-23,1456.22,1456.22,1448.36,1451.19,2579950000 +1878,SPX,2007-02-26,1451.04,1456.95,1445.48,1449.37,2822170000 +1879,SPX,2007-02-27,1449.25,1449.25,1389.42,1399.04,4065230000 +1880,SPX,2007-02-28,1398.64,1415.89,1396.65,1406.82,3925250000 +1881,SPX,2007-03-01,1406.8,1409.46,1380.87,1403.17,3874910000 +1882,SPX,2007-03-02,1403.16,1403.4,1386.87,1387.17,3312260000 +1883,SPX,2007-03-05,1387.11,1391.86,1373.97,1374.12,3480520000 +1884,SPX,2007-03-06,1374.06,1397.9,1374.06,1395.41,3358160000 +1885,SPX,2007-03-07,1395.02,1401.16,1390.64,1391.97,3141350000 +1886,SPX,2007-03-08,1391.88,1407.93,1391.88,1401.89,3014850000 +1887,SPX,2007-03-09,1401.89,1410.15,1397.3,1402.84,2623050000 +1888,SPX,2007-03-12,1402.8,1409.34,1398.4,1406.6,2664000000 +1889,SPX,2007-03-13,1406.23,1406.23,1377.71,1377.95,3485570000 +1890,SPX,2007-03-14,1377.86,1388.09,1363.98,1387.17,3758350000 +1891,SPX,2007-03-15,1387.11,1395.73,1385.16,1392.28,2821900000 +1892,SPX,2007-03-16,1392.28,1397.51,1383.63,1386.95,3393640000 +1893,SPX,2007-03-19,1386.95,1403.2,1386.95,1402.06,2777180000 +1894,SPX,2007-03-20,1402.04,1411.53,1400.7,1410.94,2795940000 +1895,SPX,2007-03-21,1410.92,1437.77,1409.75,1435.04,3184770000 +1896,SPX,2007-03-22,1435.04,1437.66,1429.88,1434.54,3129970000 +1897,SPX,2007-03-23,1434.54,1438.89,1433.21,1436.11,2619020000 +1898,SPX,2007-03-26,1436.11,1437.65,1423.28,1437.5,2754660000 +1899,SPX,2007-03-27,1437.49,1437.49,1425.54,1428.61,2673040000 +1900,SPX,2007-03-28,1428.35,1428.35,1414.07,1417.23,3000440000 +1901,SPX,2007-03-29,1417.17,1426.24,1413.27,1422.53,2854710000 +1902,SPX,2007-03-30,1422.52,1429.22,1408.9,1420.86,2903960000 +1903,SPX,2007-04-02,1420.83,1425.49,1416.37,1424.55,2875880000 +1904,SPX,2007-04-03,1424.27,1440.57,1424.27,1437.77,2921760000 +1905,SPX,2007-04-04,1437.75,1440.16,1435.08,1439.37,2616320000 +1906,SPX,2007-04-05,1438.94,1444.88,1436.67,1443.76,2357230000 +1907,SPX,2007-04-09,1443.77,1448.1,1443.28,1444.61,2349410000 +1908,SPX,2007-04-10,1444.58,1448.73,1443.99,1448.39,2510110000 +1909,SPX,2007-04-11,1448.23,1448.39,1436.15,1438.87,2950190000 +1910,SPX,2007-04-12,1438.87,1448.02,1433.91,1447.8,2770570000 +1911,SPX,2007-04-13,1447.8,1453.11,1444.15,1452.85,2690020000 +1912,SPX,2007-04-16,1452.84,1468.62,1452.84,1468.33,2870140000 +1913,SPX,2007-04-17,1468.47,1474.35,1467.15,1471.48,2920570000 +1914,SPX,2007-04-18,1471.47,1476.57,1466.41,1472.5,2971330000 +1915,SPX,2007-04-19,1472.48,1474.23,1464.47,1470.73,2913610000 +1916,SPX,2007-04-20,1470.69,1484.74,1470.69,1484.35,3329940000 +1917,SPX,2007-04-23,1484.33,1487.32,1480.19,1480.93,2575020000 +1918,SPX,2007-04-24,1480.93,1483.82,1473.74,1480.41,3119750000 +1919,SPX,2007-04-25,1480.28,1496.59,1480.28,1495.42,3252590000 +1920,SPX,2007-04-26,1495.27,1498.02,1491.17,1494.25,3211800000 +1921,SPX,2007-04-27,1494.21,1497.32,1488.67,1494.07,2732810000 +1922,SPX,2007-04-30,1494.07,1497.16,1482.29,1482.37,3093420000 +1923,SPX,2007-05-01,1482.37,1487.27,1476.7,1486.3,3400350000 +1924,SPX,2007-05-02,1486.13,1499.1,1486.13,1495.92,3189800000 +1925,SPX,2007-05-03,1495.56,1503.34,1495.56,1502.39,3007970000 +1926,SPX,2007-05-04,1502.35,1510.34,1501.8,1505.62,2761930000 +1927,SPX,2007-05-07,1505.57,1511.0,1505.54,1509.48,2545090000 +1928,SPX,2007-05-08,1509.36,1509.36,1500.66,1507.72,2795720000 +1929,SPX,2007-05-09,1507.32,1513.8,1503.77,1512.58,2935550000 +1930,SPX,2007-05-10,1512.33,1512.33,1491.42,1491.47,3031240000 +1931,SPX,2007-05-11,1491.47,1506.24,1491.47,1505.85,2720780000 +1932,SPX,2007-05-14,1505.76,1510.9,1498.34,1503.15,2776130000 +1933,SPX,2007-05-15,1503.11,1514.83,1500.43,1501.19,3071020000 +1934,SPX,2007-05-16,1500.75,1514.15,1500.75,1514.14,2915350000 +1935,SPX,2007-05-17,1514.01,1517.14,1509.29,1512.75,2868640000 +1936,SPX,2007-05-18,1512.74,1522.75,1512.74,1522.75,2959050000 +1937,SPX,2007-05-21,1522.75,1529.87,1522.71,1525.1,3465360000 +1938,SPX,2007-05-22,1525.1,1529.24,1522.05,1524.12,2860500000 +1939,SPX,2007-05-23,1524.09,1532.43,1521.9,1522.28,3084260000 +1940,SPX,2007-05-24,1522.1,1529.31,1505.18,1507.51,3365530000 +1941,SPX,2007-05-25,1507.5,1517.41,1507.5,1515.73,2316250000 +1942,SPX,2007-05-29,1515.55,1521.8,1512.02,1518.11,2571790000 +1943,SPX,2007-05-30,1517.6,1530.23,1510.06,1530.23,2980210000 +1944,SPX,2007-05-31,1530.19,1535.56,1528.26,1530.62,3335530000 +1945,SPX,2007-06-01,1530.62,1540.56,1530.62,1536.34,2927020000 +1946,SPX,2007-06-04,1536.28,1540.53,1532.31,1539.18,2738930000 +1947,SPX,2007-06-05,1539.12,1539.12,1525.62,1530.95,2939450000 +1948,SPX,2007-06-06,1530.57,1530.57,1514.13,1517.38,2964190000 +1949,SPX,2007-06-07,1517.36,1517.36,1490.37,1490.72,3538470000 +1950,SPX,2007-06-08,1490.71,1507.76,1487.41,1507.67,2993460000 +1951,SPX,2007-06-11,1507.64,1515.53,1503.35,1509.12,2525280000 +1952,SPX,2007-06-12,1509.12,1511.33,1492.97,1493.0,3056200000 +1953,SPX,2007-06-13,1492.65,1515.7,1492.65,1515.67,3077930000 +1954,SPX,2007-06-14,1515.58,1526.45,1515.58,1522.97,2813630000 +1955,SPX,2007-06-15,1522.97,1538.71,1522.97,1532.91,3406030000 +1956,SPX,2007-06-18,1532.9,1535.44,1529.31,1531.05,2480240000 +1957,SPX,2007-06-19,1531.02,1535.85,1525.67,1533.7,2873590000 +1958,SPX,2007-06-20,1533.68,1537.32,1512.36,1512.84,3286900000 +1959,SPX,2007-06-21,1512.5,1522.9,1504.75,1522.19,3161110000 +1960,SPX,2007-06-22,1522.19,1522.19,1500.74,1502.56,4284320000 +1961,SPX,2007-06-25,1502.56,1514.29,1492.68,1497.74,3287250000 +1962,SPX,2007-06-26,1497.68,1506.12,1490.54,1492.89,3398530000 +1963,SPX,2007-06-27,1492.62,1506.8,1484.18,1506.34,3398150000 +1964,SPX,2007-06-28,1506.32,1514.84,1503.41,1505.71,3006710000 +1965,SPX,2007-06-29,1505.7,1517.53,1493.61,1503.35,3165410000 +1966,SPX,2007-07-02,1504.66,1519.45,1504.66,1519.43,2648990000 +1967,SPX,2007-07-03,1519.12,1526.01,1519.12,1524.87,1560790000 +1968,SPX,2007-07-05,1524.86,1526.57,1517.72,1525.4,2622950000 +1969,SPX,2007-07-06,1524.96,1532.4,1520.47,1530.44,2441520000 +1970,SPX,2007-07-09,1530.43,1534.26,1527.45,1531.85,2715330000 +1971,SPX,2007-07-10,1531.85,1531.85,1510.01,1510.12,3244280000 +1972,SPX,2007-07-11,1509.93,1519.34,1506.1,1518.76,3082920000 +1973,SPX,2007-07-12,1518.74,1547.92,1518.74,1547.7,3489600000 +1974,SPX,2007-07-13,1547.68,1555.1,1544.85,1552.5,2801120000 +1975,SPX,2007-07-16,1552.5,1555.9,1546.69,1549.52,2704110000 +1976,SPX,2007-07-17,1549.52,1555.32,1547.74,1549.37,3007140000 +1977,SPX,2007-07-18,1549.2,1549.2,1533.67,1546.17,3609220000 +1978,SPX,2007-07-19,1546.13,1555.2,1546.13,1553.08,3251450000 +1979,SPX,2007-07-20,1553.19,1553.19,1529.2,1534.1,3745780000 +1980,SPX,2007-07-23,1534.06,1547.23,1534.06,1541.57,3102700000 +1981,SPX,2007-07-24,1541.57,1541.57,1508.62,1511.04,4115830000 +1982,SPX,2007-07-25,1511.03,1524.31,1503.73,1518.09,4283200000 +1983,SPX,2007-07-26,1518.09,1518.09,1465.3,1482.66,4472550000 +1984,SPX,2007-07-27,1482.44,1488.53,1458.95,1458.95,4784650000 +1985,SPX,2007-07-30,1458.93,1477.88,1454.32,1473.91,4128780000 +1986,SPX,2007-07-31,1473.9,1488.3,1454.25,1455.27,4524520000 +1987,SPX,2007-08-01,1455.18,1468.38,1439.59,1465.81,5256780000 +1988,SPX,2007-08-02,1465.46,1476.43,1460.58,1472.2,4368850000 +1989,SPX,2007-08-03,1472.18,1473.23,1432.8,1433.06,4272110000 +1990,SPX,2007-08-06,1433.04,1467.67,1427.39,1467.67,5067200000 +1991,SPX,2007-08-07,1467.62,1488.3,1455.8,1476.71,4909390000 +1992,SPX,2007-08-08,1476.22,1503.89,1476.22,1497.49,5499560000 +1993,SPX,2007-08-09,1497.21,1497.21,1453.09,1453.09,5889600000 +1994,SPX,2007-08-10,1453.09,1462.02,1429.74,1453.64,5345780000 +1995,SPX,2007-08-13,1453.42,1466.29,1451.54,1452.92,3696280000 +1996,SPX,2007-08-14,1452.87,1456.74,1426.2,1426.54,3814630000 +1997,SPX,2007-08-15,1426.15,1440.78,1404.36,1406.7,4290930000 +1998,SPX,2007-08-16,1406.64,1415.97,1370.6,1411.27,6509300000 +1999,SPX,2007-08-17,1411.26,1450.33,1411.26,1445.94,3570040000 +2000,SPX,2007-08-20,1445.94,1451.75,1430.54,1445.55,3321340000 +2001,SPX,2007-08-21,1445.55,1455.32,1439.76,1447.12,3012150000 +2002,SPX,2007-08-22,1447.03,1464.86,1447.03,1464.07,3309120000 +2003,SPX,2007-08-23,1464.05,1472.06,1453.88,1462.5,3084390000 +2004,SPX,2007-08-24,1462.34,1479.4,1460.54,1479.37,2541400000 +2005,SPX,2007-08-27,1479.36,1479.36,1465.98,1466.79,2406180000 +2006,SPX,2007-08-28,1466.72,1466.72,1432.01,1432.36,3078090000 +2007,SPX,2007-08-29,1432.01,1463.76,1432.01,1463.76,2824070000 +2008,SPX,2007-08-30,1463.67,1468.43,1451.25,1457.64,2582960000 +2009,SPX,2007-08-31,1457.61,1481.47,1457.61,1473.99,2731610000 +2010,SPX,2007-09-04,1473.96,1496.4,1472.15,1489.42,2766600000 +2011,SPX,2007-09-05,1488.76,1488.76,1466.34,1472.29,2991600000 +2012,SPX,2007-09-06,1472.03,1481.49,1467.41,1478.55,2459590000 +2013,SPX,2007-09-07,1478.55,1478.55,1449.07,1453.55,3191080000 +2014,SPX,2007-09-10,1453.5,1462.25,1439.29,1451.7,2835720000 +2015,SPX,2007-09-11,1451.69,1472.48,1451.69,1471.49,3015330000 +2016,SPX,2007-09-12,1471.1,1479.5,1465.75,1471.56,2885720000 +2017,SPX,2007-09-13,1471.47,1489.58,1471.47,1483.95,2877080000 +2018,SPX,2007-09-14,1483.95,1485.99,1473.18,1484.25,2641740000 +2019,SPX,2007-09-17,1484.24,1484.24,1471.82,1476.65,2598390000 +2020,SPX,2007-09-18,1476.63,1519.89,1476.63,1519.78,3708940000 +2021,SPX,2007-09-19,1519.75,1538.74,1519.75,1529.03,3846750000 +2022,SPX,2007-09-20,1528.69,1529.14,1516.42,1518.75,2957700000 +2023,SPX,2007-09-21,1518.75,1530.89,1518.75,1525.75,3679460000 +2024,SPX,2007-09-24,1525.75,1530.18,1516.15,1517.73,3131310000 +2025,SPX,2007-09-25,1516.34,1518.27,1507.13,1517.21,3187770000 +2026,SPX,2007-09-26,1518.62,1529.39,1518.62,1525.42,3237390000 +2027,SPX,2007-09-27,1527.32,1532.46,1525.81,1531.38,2872180000 +2028,SPX,2007-09-28,1531.24,1533.74,1521.99,1526.75,2925350000 +2029,SPX,2007-10-01,1527.29,1549.02,1527.25,1547.04,3281990000 +2030,SPX,2007-10-02,1546.96,1548.01,1540.37,1546.63,3101910000 +2031,SPX,2007-10-03,1545.8,1545.84,1536.34,1539.59,3065320000 +2032,SPX,2007-10-04,1539.91,1544.02,1537.63,1542.84,2690430000 +2033,SPX,2007-10-05,1543.84,1561.91,1543.84,1557.59,2919030000 +2034,SPX,2007-10-08,1556.51,1556.51,1549.0,1552.58,2040650000 +2035,SPX,2007-10-09,1553.18,1565.26,1551.82,1565.15,2932040000 +2036,SPX,2007-10-10,1564.98,1565.42,1555.46,1562.47,3044760000 +2037,SPX,2007-10-11,1564.72,1576.09,1546.72,1554.41,3911260000 +2038,SPX,2007-10-12,1555.41,1563.03,1554.09,1561.8,2788690000 +2039,SPX,2007-10-15,1562.25,1564.74,1540.81,1548.71,3139290000 +2040,SPX,2007-10-16,1547.81,1547.81,1536.29,1538.53,3234560000 +2041,SPX,2007-10-17,1544.44,1550.66,1526.01,1541.24,3638070000 +2042,SPX,2007-10-18,1539.29,1542.79,1531.76,1540.08,3203210000 +2043,SPX,2007-10-19,1540.0,1540.0,1500.26,1500.63,4160970000 +2044,SPX,2007-10-22,1497.79,1508.06,1490.4,1506.33,3471830000 +2045,SPX,2007-10-23,1509.3,1520.01,1503.61,1519.59,3309120000 +2046,SPX,2007-10-24,1516.61,1517.23,1489.56,1515.88,4003300000 +2047,SPX,2007-10-25,1516.15,1523.24,1500.46,1514.4,4183960000 +2048,SPX,2007-10-26,1522.17,1535.53,1520.18,1535.28,3612120000 +2049,SPX,2007-10-29,1536.92,1544.67,1536.43,1540.98,3124480000 +2050,SPX,2007-10-30,1539.42,1539.42,1529.55,1531.02,3212520000 +2051,SPX,2007-10-31,1532.15,1552.76,1529.4,1549.38,3953070000 +2052,SPX,2007-11-01,1545.79,1545.79,1506.66,1508.44,4241470000 +2053,SPX,2007-11-02,1511.07,1513.15,1492.53,1509.65,4285990000 +2054,SPX,2007-11-05,1505.61,1510.84,1489.95,1502.17,3819330000 +2055,SPX,2007-11-06,1505.33,1520.77,1499.07,1520.27,3879160000 +2056,SPX,2007-11-07,1515.46,1515.46,1475.04,1475.62,4353160000 +2057,SPX,2007-11-08,1475.27,1482.5,1450.31,1474.77,5439720000 +2058,SPX,2007-11-09,1467.59,1474.09,1448.51,1453.7,4587050000 +2059,SPX,2007-11-12,1453.66,1464.94,1438.53,1439.18,4192520000 +2060,SPX,2007-11-13,1441.35,1481.37,1441.35,1481.05,4141310000 +2061,SPX,2007-11-14,1483.4,1492.14,1466.47,1470.58,4031470000 +2062,SPX,2007-11-15,1468.04,1472.67,1443.49,1451.15,3941010000 +2063,SPX,2007-11-16,1453.09,1462.18,1443.99,1458.74,4168870000 +2064,SPX,2007-11-19,1456.7,1456.7,1430.42,1433.27,4119650000 +2065,SPX,2007-11-20,1434.51,1452.64,1419.28,1439.7,4875150000 +2066,SPX,2007-11-21,1434.71,1436.4,1415.64,1416.77,4076230000 +2067,SPX,2007-11-23,1417.62,1440.86,1417.62,1440.7,1612720000 +2068,SPX,2007-11-26,1440.74,1446.09,1406.1,1407.22,3706470000 +2069,SPX,2007-11-27,1409.59,1429.49,1407.43,1428.23,4320720000 +2070,SPX,2007-11-28,1432.95,1471.62,1432.95,1469.02,4508020000 +2071,SPX,2007-11-29,1467.41,1473.81,1458.36,1469.72,3524730000 +2072,SPX,2007-11-30,1471.83,1488.94,1470.89,1481.14,4422200000 +2073,SPX,2007-12-03,1479.63,1481.16,1470.08,1472.42,3323250000 +2074,SPX,2007-12-04,1471.34,1471.34,1460.66,1462.79,3343620000 +2075,SPX,2007-12-05,1465.22,1486.09,1465.22,1485.01,3663660000 +2076,SPX,2007-12-06,1484.59,1508.02,1482.19,1507.34,3568570000 +2077,SPX,2007-12-07,1508.6,1510.63,1502.66,1504.66,3177710000 +2078,SPX,2007-12-10,1505.11,1518.27,1504.96,1515.96,2911760000 +2079,SPX,2007-12-11,1516.68,1523.57,1475.99,1477.65,4080180000 +2080,SPX,2007-12-12,1487.58,1511.96,1468.23,1486.59,4482120000 +2081,SPX,2007-12-13,1483.27,1489.4,1469.21,1488.41,3635170000 +2082,SPX,2007-12-14,1486.19,1486.67,1467.78,1467.95,3401050000 +2083,SPX,2007-12-17,1465.05,1465.05,1445.43,1445.9,3569030000 +2084,SPX,2007-12-18,1445.92,1460.16,1435.65,1454.98,3723690000 +2085,SPX,2007-12-19,1454.7,1464.42,1445.31,1453.0,3401300000 +2086,SPX,2007-12-20,1456.42,1461.53,1447.22,1460.12,3526890000 +2087,SPX,2007-12-21,1463.19,1485.4,1463.19,1484.46,4508590000 +2088,SPX,2007-12-24,1484.55,1497.63,1484.55,1496.45,1267420000 +2089,SPX,2007-12-26,1495.12,1498.85,1488.2,1497.66,2010500000 +2090,SPX,2007-12-27,1495.05,1495.05,1475.86,1476.27,2365770000 +2091,SPX,2007-12-28,1479.83,1488.01,1471.7,1478.49,2420510000 +2092,SPX,2007-12-31,1475.25,1475.83,1465.13,1468.36,2440880000 +2093,SPX,2008-01-02,1467.97,1471.77,1442.07,1447.16,3452650000 +2094,SPX,2008-01-03,1447.55,1456.8,1443.73,1447.16,3429500000 +2095,SPX,2008-01-04,1444.01,1444.01,1411.19,1411.63,4166000000 +2096,SPX,2008-01-07,1414.07,1423.87,1403.45,1416.18,4221260000 +2097,SPX,2008-01-08,1415.71,1430.28,1388.3,1390.19,4705390000 +2098,SPX,2008-01-09,1390.25,1409.19,1378.7,1409.13,5351030000 +2099,SPX,2008-01-10,1406.78,1429.09,1395.31,1420.33,5170490000 +2100,SPX,2008-01-11,1419.91,1419.91,1394.83,1401.02,4495840000 +2101,SPX,2008-01-14,1402.91,1417.89,1402.91,1416.25,3682090000 +2102,SPX,2008-01-15,1411.88,1411.88,1380.6,1380.95,4601640000 +2103,SPX,2008-01-16,1377.41,1391.99,1364.27,1373.2,5440620000 +2104,SPX,2008-01-17,1374.79,1377.72,1330.67,1333.25,5303130000 +2105,SPX,2008-01-18,1333.9,1350.28,1312.51,1325.19,6004840000 +2106,SPX,2008-01-22,1312.94,1322.09,1274.29,1310.5,6544690000 +2107,SPX,2008-01-23,1310.41,1339.09,1270.05,1338.6,3241680000 +2108,SPX,2008-01-24,1340.13,1355.15,1334.31,1352.07,5735300000 +2109,SPX,2008-01-25,1357.32,1368.56,1327.5,1330.61,4882250000 +2110,SPX,2008-01-28,1330.7,1353.97,1322.26,1353.96,4100930000 +2111,SPX,2008-01-29,1355.94,1364.93,1350.19,1362.3,4232960000 +2112,SPX,2008-01-30,1362.22,1385.86,1352.95,1355.81,4742760000 +2113,SPX,2008-01-31,1351.98,1385.62,1334.08,1378.55,4970290000 +2114,SPX,2008-02-01,1378.6,1396.02,1375.93,1395.42,4650770000 +2115,SPX,2008-02-04,1395.38,1395.38,1379.69,1380.82,3495780000 +2116,SPX,2008-02-05,1380.28,1380.28,1336.64,1336.64,4315740000 +2117,SPX,2008-02-06,1339.48,1351.96,1324.34,1326.45,4008120000 +2118,SPX,2008-02-07,1324.01,1347.16,1316.75,1336.91,4589160000 +2119,SPX,2008-02-08,1336.88,1341.22,1321.06,1331.29,3768490000 +2120,SPX,2008-02-11,1331.92,1341.4,1320.32,1339.13,3593140000 +2121,SPX,2008-02-12,1340.55,1362.1,1339.36,1348.86,4044640000 +2122,SPX,2008-02-13,1353.12,1369.23,1350.78,1367.21,3856420000 +2123,SPX,2008-02-14,1367.33,1368.16,1347.31,1348.86,3644760000 +2124,SPX,2008-02-15,1347.52,1350.0,1338.13,1349.99,3583300000 +2125,SPX,2008-02-19,1355.86,1367.28,1345.05,1348.78,3613550000 +2126,SPX,2008-02-20,1348.39,1363.71,1336.55,1360.03,3870520000 +2127,SPX,2008-02-21,1362.21,1367.94,1339.34,1342.53,3696660000 +2128,SPX,2008-02-22,1344.22,1354.3,1327.04,1353.11,3572660000 +2129,SPX,2008-02-25,1352.75,1374.36,1346.03,1371.8,3866350000 +2130,SPX,2008-02-26,1371.76,1387.34,1363.29,1381.29,4096060000 +2131,SPX,2008-02-27,1378.95,1388.34,1372.0,1380.02,3904700000 +2132,SPX,2008-02-28,1378.16,1378.16,1363.16,1367.68,3938580000 +2133,SPX,2008-02-29,1364.07,1364.07,1325.42,1330.63,4426730000 +2134,SPX,2008-03-03,1330.45,1335.13,1320.04,1331.34,4117570000 +2135,SPX,2008-03-04,1329.58,1331.03,1307.39,1326.75,4757180000 +2136,SPX,2008-03-05,1327.69,1344.19,1320.22,1333.7,4277710000 +2137,SPX,2008-03-06,1332.2,1332.2,1303.42,1304.34,4323460000 +2138,SPX,2008-03-07,1301.53,1313.24,1282.43,1293.37,4565410000 +2139,SPX,2008-03-10,1293.16,1295.01,1272.66,1273.37,4261240000 +2140,SPX,2008-03-11,1274.4,1320.65,1274.4,1320.65,5109080000 +2141,SPX,2008-03-12,1321.13,1333.26,1307.86,1308.77,4414280000 +2142,SPX,2008-03-13,1305.26,1321.68,1282.11,1315.48,5073360000 +2143,SPX,2008-03-14,1316.05,1321.47,1274.86,1288.14,5153780000 +2144,SPX,2008-03-17,1283.21,1287.5,1256.98,1276.6,5683010000 +2145,SPX,2008-03-18,1277.16,1330.74,1277.16,1330.74,5335630000 +2146,SPX,2008-03-19,1330.97,1341.51,1298.42,1298.42,5358550000 +2147,SPX,2008-03-20,1299.67,1330.67,1295.22,1329.51,6145220000 +2148,SPX,2008-03-24,1330.29,1359.68,1330.29,1349.88,4499000000 +2149,SPX,2008-03-25,1349.07,1357.47,1341.21,1352.99,4145120000 +2150,SPX,2008-03-26,1352.45,1352.45,1336.41,1341.13,4055670000 +2151,SPX,2008-03-27,1340.34,1345.62,1325.66,1325.76,4037930000 +2152,SPX,2008-03-28,1327.02,1334.87,1312.95,1315.22,3686980000 +2153,SPX,2008-03-31,1315.92,1328.52,1312.81,1322.7,4188990000 +2154,SPX,2008-04-01,1326.41,1370.18,1326.41,1370.18,4745120000 +2155,SPX,2008-04-02,1369.96,1377.95,1361.55,1367.53,4320440000 +2156,SPX,2008-04-03,1365.69,1375.66,1358.68,1369.31,3920100000 +2157,SPX,2008-04-04,1369.85,1380.91,1362.83,1370.4,3703100000 +2158,SPX,2008-04-07,1373.69,1386.74,1369.02,1372.54,3747780000 +2159,SPX,2008-04-08,1370.16,1370.16,1360.62,1365.54,3602500000 +2160,SPX,2008-04-09,1365.5,1368.39,1349.97,1354.49,3556670000 +2161,SPX,2008-04-10,1355.37,1367.24,1350.11,1360.55,3686150000 +2162,SPX,2008-04-11,1357.98,1357.98,1331.21,1332.83,3723790000 +2163,SPX,2008-04-14,1332.2,1335.64,1326.16,1328.32,3565020000 +2164,SPX,2008-04-15,1331.72,1337.72,1324.35,1334.43,3581230000 +2165,SPX,2008-04-16,1337.02,1365.49,1337.02,1364.71,4260370000 +2166,SPX,2008-04-17,1363.37,1368.6,1357.25,1365.56,3713880000 +2167,SPX,2008-04-18,1369.0,1395.9,1369.0,1390.33,4222380000 +2168,SPX,2008-04-21,1387.72,1390.23,1379.25,1388.17,3420570000 +2169,SPX,2008-04-22,1386.43,1386.43,1369.84,1375.94,3821900000 +2170,SPX,2008-04-23,1378.4,1387.87,1372.24,1379.93,4103610000 +2171,SPX,2008-04-24,1380.52,1397.72,1371.09,1388.82,4461660000 +2172,SPX,2008-04-25,1387.88,1399.11,1379.98,1397.84,3891150000 +2173,SPX,2008-04-28,1397.96,1402.9,1394.4,1396.37,3607000000 +2174,SPX,2008-04-29,1395.61,1397.0,1386.7,1390.94,3815320000 +2175,SPX,2008-04-30,1391.22,1404.57,1384.25,1385.59,4508890000 +2176,SPX,2008-05-01,1385.97,1410.07,1383.07,1409.34,4448780000 +2177,SPX,2008-05-02,1409.16,1422.72,1406.25,1413.9,3953030000 +2178,SPX,2008-05-05,1415.34,1415.34,1404.37,1407.49,3410090000 +2179,SPX,2008-05-06,1405.6,1421.57,1397.1,1418.26,3924100000 +2180,SPX,2008-05-07,1417.49,1419.54,1391.16,1392.57,4075860000 +2181,SPX,2008-05-08,1394.29,1402.35,1389.39,1397.68,3827550000 +2182,SPX,2008-05-09,1394.9,1394.9,1384.11,1388.28,3518620000 +2183,SPX,2008-05-12,1389.4,1404.06,1386.2,1403.58,3370630000 +2184,SPX,2008-05-13,1404.4,1406.3,1396.26,1403.04,4018590000 +2185,SPX,2008-05-14,1405.65,1420.19,1405.65,1408.66,3979370000 +2186,SPX,2008-05-15,1408.36,1424.4,1406.87,1423.57,3836480000 +2187,SPX,2008-05-16,1423.89,1425.82,1414.35,1425.35,3842590000 +2188,SPX,2008-05-19,1425.28,1440.24,1421.63,1426.63,3683970000 +2189,SPX,2008-05-20,1424.49,1424.49,1409.09,1413.4,3854320000 +2190,SPX,2008-05-21,1414.06,1419.12,1388.81,1390.71,4517990000 +2191,SPX,2008-05-22,1390.83,1399.07,1390.23,1394.35,3955960000 +2192,SPX,2008-05-23,1392.2,1392.2,1373.72,1375.93,3516380000 +2193,SPX,2008-05-27,1375.97,1387.4,1373.07,1385.35,3588860000 +2194,SPX,2008-05-28,1386.54,1391.25,1378.16,1390.84,3927240000 +2195,SPX,2008-05-29,1390.5,1406.32,1388.59,1398.26,3894440000 +2196,SPX,2008-05-30,1398.36,1404.46,1398.08,1400.38,3845630000 +2197,SPX,2008-06-02,1399.62,1399.62,1377.79,1385.67,3714320000 +2198,SPX,2008-06-03,1386.42,1393.12,1370.12,1377.65,4396380000 +2199,SPX,2008-06-04,1376.26,1388.18,1371.74,1377.2,4338640000 +2200,SPX,2008-06-05,1377.48,1404.05,1377.48,1404.05,4350790000 +2201,SPX,2008-06-06,1400.06,1400.06,1359.9,1360.68,4771660000 +2202,SPX,2008-06-09,1360.83,1370.63,1350.62,1361.76,4404570000 +2203,SPX,2008-06-10,1358.98,1366.84,1351.56,1358.44,4635070000 +2204,SPX,2008-06-11,1357.09,1357.09,1335.47,1335.49,4779980000 +2205,SPX,2008-06-12,1335.78,1353.03,1331.29,1339.87,4734240000 +2206,SPX,2008-06-13,1341.81,1360.03,1341.71,1360.03,4080420000 +2207,SPX,2008-06-16,1358.85,1364.7,1352.07,1360.14,3706940000 +2208,SPX,2008-06-17,1360.71,1366.59,1350.54,1350.93,3801960000 +2209,SPX,2008-06-18,1349.59,1349.59,1333.4,1337.81,4573570000 +2210,SPX,2008-06-19,1336.89,1347.66,1330.5,1342.83,4811670000 +2211,SPX,2008-06-20,1341.02,1341.02,1314.46,1317.93,5324900000 +2212,SPX,2008-06-23,1319.77,1323.78,1315.31,1318.0,4186370000 +2213,SPX,2008-06-24,1317.23,1326.02,1304.42,1314.29,4705050000 +2214,SPX,2008-06-25,1314.54,1335.63,1314.54,1321.97,4825640000 +2215,SPX,2008-06-26,1316.29,1316.29,1283.15,1283.15,5231280000 +2216,SPX,2008-06-27,1283.6,1289.45,1272.0,1278.38,6208260000 +2217,SPX,2008-06-30,1278.06,1290.31,1274.86,1280.0,5032330000 +2218,SPX,2008-07-01,1276.69,1285.31,1260.68,1284.91,5846290000 +2219,SPX,2008-07-02,1285.82,1292.17,1261.51,1261.52,5276090000 +2220,SPX,2008-07-03,1262.96,1271.48,1252.01,1262.9,3247590000 +2221,SPX,2008-07-07,1262.9,1273.95,1240.68,1252.31,5265420000 +2222,SPX,2008-07-08,1251.84,1274.17,1242.84,1273.7,6034110000 +2223,SPX,2008-07-09,1273.38,1277.36,1244.57,1244.69,5181000000 +2224,SPX,2008-07-10,1245.25,1257.65,1236.76,1253.39,5840430000 +2225,SPX,2008-07-11,1248.66,1257.27,1225.35,1239.49,6742200000 +2226,SPX,2008-07-14,1241.61,1253.5,1225.01,1228.3,5434860000 +2227,SPX,2008-07-15,1226.83,1234.35,1200.44,1214.91,7363640000 +2228,SPX,2008-07-16,1214.65,1245.52,1211.39,1245.36,6738630000 +2229,SPX,2008-07-17,1246.31,1262.31,1241.49,1260.32,7365210000 +2230,SPX,2008-07-18,1258.22,1262.23,1251.81,1260.68,5653280000 +2231,SPX,2008-07-21,1261.82,1267.74,1255.7,1260.0,4630640000 +2232,SPX,2008-07-22,1257.08,1277.42,1248.83,1277.0,6180230000 +2233,SPX,2008-07-23,1278.87,1291.17,1276.06,1282.19,6705830000 +2234,SPX,2008-07-24,1283.22,1283.22,1251.48,1252.54,6127980000 +2235,SPX,2008-07-25,1253.51,1263.23,1251.75,1257.76,4672560000 +2236,SPX,2008-07-28,1257.76,1260.09,1234.37,1234.37,4282960000 +2237,SPX,2008-07-29,1236.38,1263.2,1236.38,1263.2,5414240000 +2238,SPX,2008-07-30,1264.52,1284.33,1264.52,1284.26,5631330000 +2239,SPX,2008-07-31,1281.37,1284.93,1265.97,1267.38,5346050000 +2240,SPX,2008-08-01,1269.42,1270.52,1254.54,1260.31,4684870000 +2241,SPX,2008-08-04,1253.27,1260.49,1247.45,1249.01,4562280000 +2242,SPX,2008-08-05,1254.87,1284.88,1254.67,1284.88,1219310000 +2243,SPX,2008-08-06,1283.99,1291.67,1276.0,1289.19,4873420000 +2244,SPX,2008-08-07,1286.51,1286.51,1264.29,1266.07,5319380000 +2245,SPX,2008-08-08,1266.29,1297.85,1262.11,1296.32,4966810000 +2246,SPX,2008-08-11,1294.42,1313.15,1291.41,1305.32,5067310000 +2247,SPX,2008-08-12,1304.79,1304.79,1285.64,1289.59,4711290000 +2248,SPX,2008-08-13,1288.64,1294.03,1274.86,1285.83,4787600000 +2249,SPX,2008-08-14,1282.11,1300.11,1276.84,1292.93,4064000000 +2250,SPX,2008-08-15,1293.85,1302.05,1290.74,1298.2,4041820000 +2251,SPX,2008-08-18,1298.14,1300.22,1274.51,1278.6,3829290000 +2252,SPX,2008-08-19,1276.65,1276.65,1263.11,1266.69,4159760000 +2253,SPX,2008-08-20,1267.34,1276.01,1261.16,1274.54,4555030000 +2254,SPX,2008-08-21,1271.07,1281.4,1265.22,1277.72,4032590000 +2255,SPX,2008-08-22,1277.59,1293.09,1277.59,1292.2,3741070000 +2256,SPX,2008-08-25,1290.47,1290.47,1264.87,1266.84,3420600000 +2257,SPX,2008-08-26,1267.03,1275.65,1263.21,1271.51,3587570000 +2258,SPX,2008-08-27,1271.29,1285.05,1270.03,1281.66,3499610000 +2259,SPX,2008-08-28,1283.79,1300.68,1283.79,1300.68,3854280000 +2260,SPX,2008-08-29,1296.49,1297.59,1282.74,1282.83,3288120000 +2261,SPX,2008-09-02,1287.83,1303.04,1272.2,1277.58,4783560000 +2262,SPX,2008-09-03,1276.61,1280.6,1265.59,1274.98,5056980000 +2263,SPX,2008-09-04,1271.8,1271.8,1232.83,1236.83,5212500000 +2264,SPX,2008-09-05,1233.21,1244.94,1217.23,1242.31,5017080000 +2265,SPX,2008-09-08,1249.5,1274.42,1247.12,1267.79,7351340000 +2266,SPX,2008-09-09,1267.98,1268.66,1224.51,1224.51,7380630000 +2267,SPX,2008-09-10,1227.5,1243.9,1221.6,1232.04,6543440000 +2268,SPX,2008-09-11,1229.04,1249.98,1211.54,1249.05,6869250000 +2269,SPX,2008-09-12,1245.88,1255.09,1233.81,1251.7,6273260000 +2270,SPX,2008-09-15,1250.92,1250.92,1192.7,1192.7,8279510000 +2271,SPX,2008-09-16,1188.31,1214.84,1169.28,1213.6,9459830000 +2272,SPX,2008-09-17,1210.34,1210.34,1155.88,1156.39,9431870000 +2273,SPX,2008-09-18,1157.08,1211.14,1133.5,1206.51,10082690000 +2274,SPX,2008-09-19,1213.11,1265.12,1213.11,1255.08,9387170000 +2275,SPX,2008-09-22,1255.37,1255.37,1205.61,1207.09,5368130000 +2276,SPX,2008-09-23,1207.61,1221.15,1187.06,1188.22,5185730000 +2277,SPX,2008-09-24,1188.79,1197.41,1179.79,1185.87,4820360000 +2278,SPX,2008-09-25,1187.87,1220.03,1187.87,1209.18,5877640000 +2279,SPX,2008-09-26,1204.47,1215.77,1187.54,1213.27,5383610000 +2280,SPX,2008-09-29,1209.07,1209.07,1106.42,1106.42,7305060000 +2281,SPX,2008-09-30,1113.78,1168.03,1113.78,1166.36,4937680000 +2282,SPX,2008-10-01,1164.17,1167.03,1140.77,1161.06,5782130000 +2283,SPX,2008-10-02,1160.64,1160.64,1111.43,1114.28,6285640000 +2284,SPX,2008-10-03,1115.16,1153.82,1098.14,1099.23,6716120000 +2285,SPX,2008-10-06,1097.56,1097.56,1007.97,1056.89,7956020000 +2286,SPX,2008-10-07,1057.6,1072.91,996.23,996.23,7069210000 +2287,SPX,2008-10-08,988.91,1021.06,970.97,984.94,8716330000 +2288,SPX,2008-10-09,988.42,1005.25,909.19,909.92,6819000000 +2289,SPX,2008-10-10,902.31,936.36,839.8,899.22,11456230000 +2290,SPX,2008-10-13,912.75,1006.93,912.75,1003.35,7263370000 +2291,SPX,2008-10-14,1009.97,1044.31,972.07,998.01,8161990000 +2292,SPX,2008-10-15,994.6,994.6,903.99,907.84,6542330000 +2293,SPX,2008-10-16,909.53,947.71,865.83,946.43,7984500000 +2294,SPX,2008-10-17,942.29,984.64,918.74,940.55,6581780000 +2295,SPX,2008-10-20,943.51,985.4,943.51,985.4,5175640000 +2296,SPX,2008-10-21,980.4,985.44,952.47,955.05,5121830000 +2297,SPX,2008-10-22,951.67,951.67,875.81,896.78,6147980000 +2298,SPX,2008-10-23,899.08,922.83,858.44,908.11,7189900000 +2299,SPX,2008-10-24,895.22,896.3,852.85,876.77,6550050000 +2300,SPX,2008-10-27,874.28,893.78,846.75,848.92,5558050000 +2301,SPX,2008-10-28,848.92,940.51,845.27,940.51,7096950000 +2302,SPX,2008-10-29,939.51,969.97,922.26,930.09,7077800000 +2303,SPX,2008-10-30,939.38,963.23,928.5,954.09,6175830000 +2304,SPX,2008-10-31,953.11,984.38,944.59,968.75,6394350000 +2305,SPX,2008-11-03,968.67,975.57,958.82,966.3,4492280000 +2306,SPX,2008-11-04,971.31,1007.51,971.31,1005.75,5531290000 +2307,SPX,2008-11-05,1001.84,1001.84,949.86,952.77,5426640000 +2308,SPX,2008-11-06,952.4,952.4,899.73,904.88,6102230000 +2309,SPX,2008-11-07,907.44,931.46,906.9,930.99,4931640000 +2310,SPX,2008-11-10,936.75,951.95,907.47,919.21,4572000000 +2311,SPX,2008-11-11,917.15,917.15,884.9,898.95,4998340000 +2312,SPX,2008-11-12,893.39,893.39,850.48,852.3,5764180000 +2313,SPX,2008-11-13,853.13,913.01,818.69,911.29,7849120000 +2314,SPX,2008-11-14,904.36,916.88,869.88,873.29,5881030000 +2315,SPX,2008-11-17,873.23,882.29,848.98,850.75,4927490000 +2316,SPX,2008-11-18,852.34,865.9,826.84,859.12,6679470000 +2317,SPX,2008-11-19,859.03,864.57,806.18,806.58,6548600000 +2318,SPX,2008-11-20,805.87,820.52,747.78,752.44,9093740000 +2319,SPX,2008-11-21,755.84,801.2,741.02,800.03,9495900000 +2320,SPX,2008-11-24,801.2,865.6,801.2,851.81,7879440000 +2321,SPX,2008-11-25,853.4,868.94,834.99,857.39,6952700000 +2322,SPX,2008-11-26,852.9,887.68,841.37,887.68,5793260000 +2323,SPX,2008-11-28,886.89,896.25,881.21,896.24,2740860000 +2324,SPX,2008-12-01,888.61,888.61,815.69,816.21,6052010000 +2325,SPX,2008-12-02,817.94,850.54,817.94,848.81,6170100000 +2326,SPX,2008-12-03,843.6,873.12,827.6,870.74,6221880000 +2327,SPX,2008-12-04,869.75,875.6,833.6,845.22,5860390000 +2328,SPX,2008-12-05,844.43,879.42,818.41,876.07,6165370000 +2329,SPX,2008-12-08,882.71,918.57,882.71,909.7,6553600000 +2330,SPX,2008-12-09,906.48,916.26,885.38,888.67,5693110000 +2331,SPX,2008-12-10,892.17,908.27,885.45,899.24,5942130000 +2332,SPX,2008-12-11,898.35,904.63,868.73,873.59,5513840000 +2333,SPX,2008-12-12,871.79,883.24,851.35,879.73,5959590000 +2334,SPX,2008-12-15,881.07,884.63,857.72,868.57,4982390000 +2335,SPX,2008-12-16,871.53,914.66,871.53,913.18,6009780000 +2336,SPX,2008-12-17,908.16,918.85,895.94,904.42,5907380000 +2337,SPX,2008-12-18,905.98,911.02,877.44,885.28,5675000000 +2338,SPX,2008-12-19,886.96,905.47,883.02,887.88,6705310000 +2339,SPX,2008-12-22,887.2,887.37,857.09,871.63,4869850000 +2340,SPX,2008-12-23,874.31,880.44,860.1,863.16,4051970000 +2341,SPX,2008-12-24,863.87,869.79,861.44,868.15,1546550000 +2342,SPX,2008-12-26,869.51,873.74,866.52,872.8,1880050000 +2343,SPX,2008-12-29,872.37,873.7,857.07,869.42,3323430000 +2344,SPX,2008-12-30,870.58,891.12,870.58,890.64,3627800000 +2345,SPX,2008-12-31,890.59,910.32,889.67,903.25,4172940000 +2346,SPX,2009-01-02,902.99,934.73,899.35,931.8,4048270000 +2347,SPX,2009-01-05,929.17,936.63,919.53,927.45,5413910000 +2348,SPX,2009-01-06,931.17,943.85,927.28,934.7,5392620000 +2349,SPX,2009-01-07,927.45,927.45,902.37,906.65,4704940000 +2350,SPX,2009-01-08,905.73,910.0,896.81,909.73,4991550000 +2351,SPX,2009-01-09,909.91,911.93,888.31,890.35,4716500000 +2352,SPX,2009-01-12,890.4,890.4,864.32,870.26,4725050000 +2353,SPX,2009-01-13,869.79,877.02,862.02,871.79,5567460000 +2354,SPX,2009-01-14,867.28,867.28,836.93,842.62,5407880000 +2355,SPX,2009-01-15,841.99,851.59,817.04,843.74,7807350000 +2356,SPX,2009-01-16,844.45,858.13,830.66,850.12,6786040000 +2357,SPX,2009-01-20,849.64,849.64,804.47,805.22,6375230000 +2358,SPX,2009-01-21,806.77,841.72,804.3,840.24,6467830000 +2359,SPX,2009-01-22,839.74,839.74,811.29,827.5,5843830000 +2360,SPX,2009-01-23,822.16,838.61,806.07,831.95,5832160000 +2361,SPX,2009-01-26,832.5,852.53,827.69,836.57,6039940000 +2362,SPX,2009-01-27,837.3,850.45,835.4,845.71,5353260000 +2363,SPX,2009-01-28,845.73,877.86,845.73,874.09,6199180000 +2364,SPX,2009-01-29,868.89,868.89,844.15,845.14,5067060000 +2365,SPX,2009-01-30,845.69,851.66,821.67,825.88,5350580000 +2366,SPX,2009-02-02,823.09,830.78,812.87,825.44,5673270000 +2367,SPX,2009-02-03,825.69,842.6,821.98,838.51,5886310000 +2368,SPX,2009-02-04,837.77,851.85,829.18,832.23,6420450000 +2369,SPX,2009-02-05,831.75,850.55,819.91,845.85,6624030000 +2370,SPX,2009-02-06,846.09,870.75,845.42,868.6,6484100000 +2371,SPX,2009-02-09,868.24,875.01,861.65,869.89,5574370000 +2372,SPX,2009-02-10,866.87,868.05,822.99,827.16,6770170000 +2373,SPX,2009-02-11,827.41,838.22,822.3,833.74,5926460000 +2374,SPX,2009-02-12,829.91,835.48,808.06,835.19,6476460000 +2375,SPX,2009-02-13,833.95,839.43,825.21,826.84,5296650000 +2376,SPX,2009-02-17,818.61,818.61,789.17,789.17,5907820000 +2377,SPX,2009-02-18,791.06,796.17,780.43,788.42,5740710000 +2378,SPX,2009-02-19,787.91,797.58,777.03,778.94,5746940000 +2379,SPX,2009-02-20,775.87,778.69,754.25,770.05,8210590000 +2380,SPX,2009-02-23,773.25,777.85,742.37,743.33,6509300000 +2381,SPX,2009-02-24,744.69,775.49,744.69,773.14,7234490000 +2382,SPX,2009-02-25,770.64,780.12,752.89,764.9,7483640000 +2383,SPX,2009-02-26,765.76,779.42,751.75,752.83,7599970000 +2384,SPX,2009-02-27,749.93,751.27,734.52,735.09,8926480000 +2385,SPX,2009-03-02,729.57,729.57,699.7,700.82,7868290000 +2386,SPX,2009-03-03,704.44,711.67,692.3,696.33,7583230000 +2387,SPX,2009-03-04,698.6,724.12,698.6,712.87,7673620000 +2388,SPX,2009-03-05,708.27,708.27,677.93,682.55,7507250000 +2389,SPX,2009-03-06,684.04,699.09,666.79,683.38,7331830000 +2390,SPX,2009-03-09,680.76,695.27,672.88,676.53,7277320000 +2391,SPX,2009-03-10,679.28,719.6,679.28,719.6,8618330000 +2392,SPX,2009-03-11,719.59,731.92,713.85,721.36,7287810000 +2393,SPX,2009-03-12,720.89,752.63,714.76,750.74,7326630000 +2394,SPX,2009-03-13,751.97,758.29,742.46,756.55,6787090000 +2395,SPX,2009-03-16,758.84,774.53,753.37,753.89,7883540000 +2396,SPX,2009-03-17,753.88,778.12,749.93,778.12,6156800000 +2397,SPX,2009-03-18,776.01,803.04,765.64,794.35,9098450000 +2398,SPX,2009-03-19,797.92,803.24,781.82,784.04,9033870000 +2399,SPX,2009-03-20,784.58,788.91,766.2,768.54,7643720000 +2400,SPX,2009-03-23,772.31,823.37,772.31,822.92,7715770000 +2401,SPX,2009-03-24,820.6,823.65,805.48,806.12,6767980000 +2402,SPX,2009-03-25,806.81,826.78,791.37,813.88,7687180000 +2403,SPX,2009-03-26,814.06,832.98,814.06,832.86,6992960000 +2404,SPX,2009-03-27,828.68,828.68,813.43,815.94,5600210000 +2405,SPX,2009-03-30,809.07,809.07,779.81,787.53,5912660000 +2406,SPX,2009-03-31,790.88,810.48,790.88,797.87,6089100000 +2407,SPX,2009-04-01,793.59,813.62,783.32,811.08,6034140000 +2408,SPX,2009-04-02,814.53,845.61,814.53,834.38,7542810000 +2409,SPX,2009-04-03,835.13,842.5,826.7,842.5,5855640000 +2410,SPX,2009-04-06,839.75,839.75,822.79,835.48,6210000000 +2411,SPX,2009-04-07,834.12,834.12,814.53,815.55,5155580000 +2412,SPX,2009-04-08,816.76,828.42,814.84,825.16,5938460000 +2413,SPX,2009-04-09,829.29,856.91,829.29,856.56,7600710000 +2414,SPX,2009-04-13,855.33,864.31,845.35,858.73,6434890000 +2415,SPX,2009-04-14,856.88,856.88,840.25,841.5,7569840000 +2416,SPX,2009-04-15,839.44,852.93,835.58,852.06,6241100000 +2417,SPX,2009-04-16,854.54,870.35,847.04,865.3,6598670000 +2418,SPX,2009-04-17,865.18,875.63,860.87,869.6,7352010000 +2419,SPX,2009-04-20,868.27,868.27,832.39,832.39,6973960000 +2420,SPX,2009-04-21,831.25,850.09,826.83,850.08,7436490000 +2421,SPX,2009-04-22,847.26,861.78,840.57,843.55,7327860000 +2422,SPX,2009-04-23,844.62,852.87,835.45,851.92,6563100000 +2423,SPX,2009-04-24,853.91,871.8,853.91,866.23,7114440000 +2424,SPX,2009-04-27,862.82,868.83,854.65,857.51,5613460000 +2425,SPX,2009-04-28,854.48,864.48,847.12,855.16,6328000000 +2426,SPX,2009-04-29,856.85,882.06,856.85,873.64,6101620000 +2427,SPX,2009-04-30,876.59,888.7,868.51,872.81,6862540000 +2428,SPX,2009-05-01,872.74,880.48,866.1,877.52,5312170000 +2429,SPX,2009-05-04,879.21,907.85,879.21,907.24,7038840000 +2430,SPX,2009-05-05,906.1,907.7,897.34,903.8,6882860000 +2431,SPX,2009-05-06,903.95,920.28,903.95,919.53,8555040000 +2432,SPX,2009-05-07,919.58,929.58,901.36,907.39,9120100000 +2433,SPX,2009-05-08,909.03,930.17,909.03,929.23,8163280000 +2434,SPX,2009-05-11,922.99,922.99,908.68,909.24,6150600000 +2435,SPX,2009-05-12,910.52,915.57,896.46,908.35,6871750000 +2436,SPX,2009-05-13,905.4,905.4,882.8,883.92,7091820000 +2437,SPX,2009-05-14,884.24,898.36,882.52,893.07,6134870000 +2438,SPX,2009-05-15,892.76,896.97,878.94,882.88,5439720000 +2439,SPX,2009-05-18,886.07,910.0,886.07,909.71,5702150000 +2440,SPX,2009-05-19,909.67,916.39,905.22,908.13,6616270000 +2441,SPX,2009-05-20,908.62,924.6,901.37,903.47,8205060000 +2442,SPX,2009-05-21,900.42,900.42,879.61,888.33,6019840000 +2443,SPX,2009-05-22,888.68,896.65,883.75,887.0,5155320000 +2444,SPX,2009-05-26,887.0,911.76,881.46,910.33,5667050000 +2445,SPX,2009-05-27,909.95,913.84,891.87,893.06,5698800000 +2446,SPX,2009-05-28,892.96,909.45,887.6,906.83,5738980000 +2447,SPX,2009-05-29,907.02,920.02,903.56,919.14,6050420000 +2448,SPX,2009-06-01,923.26,947.77,923.26,942.87,6370440000 +2449,SPX,2009-06-02,942.87,949.38,938.46,944.74,5987340000 +2450,SPX,2009-06-03,942.51,942.51,923.85,931.76,5323770000 +2451,SPX,2009-06-04,932.49,942.47,929.32,942.46,5352890000 +2452,SPX,2009-06-05,945.67,951.69,934.13,940.09,5277910000 +2453,SPX,2009-06-08,938.12,946.33,926.44,939.14,4483430000 +2454,SPX,2009-06-09,940.35,946.92,936.15,942.43,4439950000 +2455,SPX,2009-06-10,942.73,949.77,927.97,939.15,5379420000 +2456,SPX,2009-06-11,939.04,956.23,939.04,944.89,5500840000 +2457,SPX,2009-06-12,943.44,946.3,935.66,946.21,4528120000 +2458,SPX,2009-06-15,942.45,942.45,919.65,923.72,4697880000 +2459,SPX,2009-06-16,925.6,928.0,911.6,911.97,4951200000 +2460,SPX,2009-06-17,911.89,918.44,903.78,910.71,5523650000 +2461,SPX,2009-06-18,910.86,921.93,907.94,918.37,4684010000 +2462,SPX,2009-06-19,919.96,927.09,915.8,921.23,5713390000 +2463,SPX,2009-06-22,918.13,918.13,893.04,893.04,4903940000 +2464,SPX,2009-06-23,893.46,898.69,888.86,895.1,5071020000 +2465,SPX,2009-06-24,896.31,910.85,896.31,900.94,4636720000 +2466,SPX,2009-06-25,899.45,921.42,896.27,920.26,4911240000 +2467,SPX,2009-06-26,918.84,922.0,913.03,918.9,6076660000 +2468,SPX,2009-06-29,919.86,927.99,916.18,927.23,4211760000 +2469,SPX,2009-06-30,927.15,930.01,912.86,919.32,4627570000 +2470,SPX,2009-07-01,920.82,931.92,920.82,923.33,3919400000 +2471,SPX,2009-07-02,921.24,921.24,896.42,896.42,3931000000 +2472,SPX,2009-07-06,894.27,898.72,886.36,898.72,4712580000 +2473,SPX,2009-07-07,898.6,898.6,879.93,881.03,4673300000 +2474,SPX,2009-07-08,881.9,886.8,869.32,879.56,5721780000 +2475,SPX,2009-07-09,881.28,887.86,878.45,882.68,4347170000 +2476,SPX,2009-07-10,880.03,883.57,872.81,879.13,3912080000 +2477,SPX,2009-07-13,879.57,901.05,875.32,901.05,4499440000 +2478,SPX,2009-07-14,900.77,905.84,896.5,905.84,4149030000 +2479,SPX,2009-07-15,910.15,933.95,910.15,932.68,5238830000 +2480,SPX,2009-07-16,930.17,943.96,927.45,940.74,4898640000 +2481,SPX,2009-07-17,940.56,941.89,934.65,940.38,5141380000 +2482,SPX,2009-07-20,942.07,951.62,940.99,951.13,4853150000 +2483,SPX,2009-07-21,951.97,956.53,943.22,954.58,5309300000 +2484,SPX,2009-07-22,953.4,959.83,947.75,954.07,4634100000 +2485,SPX,2009-07-23,954.07,979.42,953.27,976.29,5761650000 +2486,SPX,2009-07-24,972.16,979.79,965.95,979.26,4458300000 +2487,SPX,2009-07-27,978.63,982.49,972.29,982.18,4631290000 +2488,SPX,2009-07-28,981.48,982.35,969.35,979.62,5490350000 +2489,SPX,2009-07-29,977.66,977.76,968.65,975.15,5178770000 +2490,SPX,2009-07-30,976.01,996.68,976.01,986.75,6035180000 +2491,SPX,2009-07-31,986.8,993.18,982.85,987.48,5139070000 +2492,SPX,2009-08-03,990.22,1003.61,990.22,1002.63,5603440000 +2493,SPX,2009-08-04,1001.41,1007.12,996.68,1005.65,5713700000 +2494,SPX,2009-08-05,1005.41,1006.64,994.31,1002.72,7242120000 +2495,SPX,2009-08-06,1004.06,1008.0,992.49,997.08,6753380000 +2496,SPX,2009-08-07,999.83,1018.0,999.83,1010.48,6827090000 +2497,SPX,2009-08-10,1008.89,1010.12,1000.99,1007.1,5406080000 +2498,SPX,2009-08-11,1005.77,1005.77,992.4,994.35,5773160000 +2499,SPX,2009-08-12,994.0,1012.78,993.36,1005.81,5498170000 +2500,SPX,2009-08-13,1005.86,1013.14,1000.82,1012.73,5250660000 +2501,SPX,2009-08-14,1012.23,1012.6,994.6,1004.09,4940750000 +2502,SPX,2009-08-17,998.18,998.18,978.51,979.73,4088570000 +2503,SPX,2009-08-18,980.62,991.2,980.62,989.67,4198970000 +2504,SPX,2009-08-19,986.88,999.61,980.62,996.46,4257000000 +2505,SPX,2009-08-20,996.41,1008.92,996.39,1007.37,4893160000 +2506,SPX,2009-08-21,1009.06,1027.59,1009.06,1026.13,5885550000 +2507,SPX,2009-08-24,1026.59,1035.82,1022.48,1025.57,6302450000 +2508,SPX,2009-08-25,1026.63,1037.75,1026.21,1028.0,5768740000 +2509,SPX,2009-08-26,1027.35,1032.47,1021.57,1028.12,5080060000 +2510,SPX,2009-08-27,1027.81,1033.33,1016.2,1030.98,5785880000 +2511,SPX,2009-08-28,1031.62,1039.47,1023.13,1028.93,5785780000 +2512,SPX,2009-08-31,1025.21,1025.21,1014.62,1020.62,5004560000 +2513,SPX,2009-09-01,1019.52,1028.45,996.28,998.04,6862360000 +2514,SPX,2009-09-02,996.07,1000.34,991.97,994.75,5842730000 +2515,SPX,2009-09-03,996.12,1003.43,992.25,1003.24,4624280000 +2516,SPX,2009-09-04,1003.84,1016.48,1001.65,1016.4,4097370000 +2517,SPX,2009-09-08,1018.67,1026.07,1018.67,1025.39,5235160000 +2518,SPX,2009-09-09,1025.36,1036.34,1023.97,1033.37,5202550000 +2519,SPX,2009-09-10,1032.99,1044.14,1028.04,1044.14,5191380000 +2520,SPX,2009-09-11,1043.92,1048.18,1038.4,1042.73,4922600000 +2521,SPX,2009-09-14,1040.15,1049.74,1035.0,1049.34,4979610000 +2522,SPX,2009-09-15,1049.03,1056.04,1043.42,1052.63,6185620000 +2523,SPX,2009-09-16,1053.99,1068.76,1052.87,1068.76,6793530000 +2524,SPX,2009-09-17,1067.87,1074.77,1061.2,1065.49,6668110000 +2525,SPX,2009-09-18,1066.6,1071.52,1064.27,1068.3,5607970000 +2526,SPX,2009-09-21,1067.14,1067.28,1057.46,1064.66,4615280000 +2527,SPX,2009-09-22,1066.35,1073.81,1066.35,1071.66,5246600000 +2528,SPX,2009-09-23,1072.69,1080.15,1060.39,1060.87,5531930000 +2529,SPX,2009-09-24,1062.56,1066.29,1045.85,1050.78,5505610000 +2530,SPX,2009-09-25,1049.48,1053.47,1041.17,1044.38,4507090000 +2531,SPX,2009-09-28,1045.38,1065.13,1045.38,1062.98,3726950000 +2532,SPX,2009-09-29,1063.69,1069.62,1057.83,1060.61,4949900000 +2533,SPX,2009-09-30,1061.02,1063.4,1046.47,1057.08,5998860000 +2534,SPX,2009-10-01,1054.91,1054.91,1029.45,1029.85,5791450000 +2535,SPX,2009-10-02,1029.71,1030.6,1019.95,1025.21,5583240000 +2536,SPX,2009-10-05,1026.87,1042.58,1025.92,1040.46,4313310000 +2537,SPX,2009-10-06,1042.02,1060.55,1042.02,1054.72,5029840000 +2538,SPX,2009-10-07,1053.65,1058.02,1050.1,1057.58,4238220000 +2539,SPX,2009-10-08,1060.03,1070.67,1060.03,1065.48,4988400000 +2540,SPX,2009-10-09,1065.28,1071.51,1063.0,1071.49,3763780000 +2541,SPX,2009-10-12,1071.63,1079.46,1071.63,1076.19,3710430000 +2542,SPX,2009-10-13,1074.96,1075.3,1066.71,1073.19,4320480000 +2543,SPX,2009-10-14,1078.68,1093.17,1078.68,1092.02,5406420000 +2544,SPX,2009-10-15,1090.36,1096.56,1086.41,1096.56,5369780000 +2545,SPX,2009-10-16,1094.67,1094.67,1081.53,1087.68,4894740000 +2546,SPX,2009-10-19,1088.22,1100.17,1086.48,1097.91,4619240000 +2547,SPX,2009-10-20,1098.64,1098.64,1086.16,1091.06,5396930000 +2548,SPX,2009-10-21,1090.36,1101.36,1080.77,1081.4,5616290000 +2549,SPX,2009-10-22,1080.96,1095.21,1074.31,1092.91,5192410000 +2550,SPX,2009-10-23,1095.62,1095.83,1075.49,1079.6,4767460000 +2551,SPX,2009-10-26,1080.36,1091.75,1065.23,1066.95,6363380000 +2552,SPX,2009-10-27,1067.54,1072.48,1060.62,1063.41,5337380000 +2553,SPX,2009-10-28,1061.51,1063.26,1042.19,1042.63,6600350000 +2554,SPX,2009-10-29,1043.69,1066.83,1043.69,1066.11,5595040000 +2555,SPX,2009-10-30,1065.41,1065.41,1033.38,1036.19,6512420000 +2556,SPX,2009-11-02,1036.18,1052.18,1029.38,1042.88,6202640000 +2557,SPX,2009-11-03,1040.92,1046.36,1033.94,1045.41,5487500000 +2558,SPX,2009-11-04,1047.14,1061.0,1045.15,1046.5,5635510000 +2559,SPX,2009-11-05,1047.3,1066.65,1047.3,1066.63,4848350000 +2560,SPX,2009-11-06,1064.95,1071.48,1059.32,1069.3,4277130000 +2561,SPX,2009-11-09,1072.31,1093.19,1072.31,1093.08,4460030000 +2562,SPX,2009-11-10,1091.86,1096.42,1087.4,1093.01,4394770000 +2563,SPX,2009-11-11,1096.04,1105.37,1093.81,1098.51,4286700000 +2564,SPX,2009-11-12,1098.31,1101.97,1084.9,1087.24,4160250000 +2565,SPX,2009-11-13,1087.59,1097.79,1085.33,1093.48,3792610000 +2566,SPX,2009-11-16,1094.13,1113.69,1094.13,1109.3,4565850000 +2567,SPX,2009-11-17,1109.22,1110.52,1102.19,1110.32,3824070000 +2568,SPX,2009-11-18,1109.44,1111.1,1102.7,1109.8,4293340000 +2569,SPX,2009-11-19,1106.44,1106.44,1088.4,1094.9,4178030000 +2570,SPX,2009-11-20,1094.66,1094.66,1086.81,1091.38,3751230000 +2571,SPX,2009-11-23,1094.86,1112.38,1094.86,1106.24,3827920000 +2572,SPX,2009-11-24,1105.83,1107.56,1097.63,1105.65,3700820000 +2573,SPX,2009-11-25,1106.49,1111.18,1104.75,1110.63,3036350000 +2574,SPX,2009-11-27,1105.47,1105.47,1083.74,1091.49,2362910000 +2575,SPX,2009-11-30,1091.07,1097.24,1086.25,1095.63,3895520000 +2576,SPX,2009-12-01,1098.89,1112.28,1098.89,1108.86,4249310000 +2577,SPX,2009-12-02,1109.03,1115.58,1105.29,1109.24,3941340000 +2578,SPX,2009-12-03,1110.59,1117.28,1098.74,1099.92,4810030000 +2579,SPX,2009-12-04,1100.43,1119.13,1096.52,1105.98,5781140000 +2580,SPX,2009-12-07,1105.52,1110.72,1100.83,1103.25,4103360000 +2581,SPX,2009-12-08,1103.04,1103.04,1088.61,1091.94,4748030000 +2582,SPX,2009-12-09,1091.07,1097.04,1085.89,1095.95,4115410000 +2583,SPX,2009-12-10,1098.69,1106.25,1098.69,1102.35,3996490000 +2584,SPX,2009-12-11,1103.96,1108.5,1101.34,1106.41,3791090000 +2585,SPX,2009-12-14,1107.84,1114.76,1107.84,1114.11,4548490000 +2586,SPX,2009-12-15,1114.11,1114.11,1105.35,1107.93,5045100000 +2587,SPX,2009-12-16,1108.61,1116.21,1107.96,1109.18,4829820000 +2588,SPX,2009-12-17,1106.36,1106.36,1095.88,1096.08,7615070000 +2589,SPX,2009-12-18,1097.86,1103.74,1093.88,1102.47,6325890000 +2590,SPX,2009-12-21,1105.31,1117.68,1105.31,1114.05,3977340000 +2591,SPX,2009-12-22,1114.51,1120.27,1114.51,1118.02,3641130000 +2592,SPX,2009-12-23,1118.84,1121.58,1116.0,1120.59,3166870000 +2593,SPX,2009-12-24,1121.08,1126.48,1121.08,1126.48,1267710000 +2594,SPX,2009-12-28,1127.53,1130.38,1123.51,1127.78,2716400000 +2595,SPX,2009-12-29,1128.55,1130.38,1126.08,1126.2,2491020000 +2596,SPX,2009-12-30,1125.53,1126.42,1121.94,1126.42,2277300000 +2597,SPX,2009-12-31,1126.6,1127.64,1114.81,1115.1,2076990000 +2598,SPX,2010-01-04,1116.56,1133.87,1116.56,1132.99,3991400000 +2599,SPX,2010-01-05,1132.66,1136.63,1129.66,1136.52,2491020000 +2600,SPX,2010-01-06,1135.71,1139.19,1133.95,1137.14,4972660000 +2601,SPX,2010-01-07,1136.27,1142.46,1131.32,1141.69,5270680000 +2602,SPX,2010-01-08,1140.52,1145.39,1136.22,1144.98,4389590000 +2603,SPX,2010-01-11,1145.96,1149.74,1142.02,1146.98,4255780000 +2604,SPX,2010-01-12,1143.81,1143.81,1131.77,1136.22,4716160000 +2605,SPX,2010-01-13,1137.31,1148.4,1133.18,1145.68,4170360000 +2606,SPX,2010-01-14,1145.68,1150.41,1143.8,1148.46,3915200000 +2607,SPX,2010-01-15,1147.72,1147.77,1131.39,1136.03,4758730000 +2608,SPX,2010-01-19,1136.03,1150.45,1135.77,1150.23,4724830000 +2609,SPX,2010-01-20,1147.95,1147.95,1129.25,1138.04,4810560000 +2610,SPX,2010-01-21,1138.68,1141.58,1114.84,1116.48,6874290000 +2611,SPX,2010-01-22,1115.49,1115.49,1090.18,1091.76,6208650000 +2612,SPX,2010-01-25,1092.4,1102.97,1092.4,1096.78,4481390000 +2613,SPX,2010-01-26,1095.8,1103.69,1089.86,1092.17,4731910000 +2614,SPX,2010-01-27,1091.94,1099.51,1083.11,1097.5,5319120000 +2615,SPX,2010-01-28,1096.93,1100.22,1078.46,1084.53,5452400000 +2616,SPX,2010-01-29,1087.61,1096.45,1071.59,1073.87,5412850000 +2617,SPX,2010-02-01,1073.89,1089.38,1073.89,1089.19,4077610000 +2618,SPX,2010-02-02,1090.05,1104.73,1087.96,1103.32,4749540000 +2619,SPX,2010-02-03,1100.67,1102.72,1093.97,1097.28,4285450000 +2620,SPX,2010-02-04,1097.25,1097.25,1062.78,1063.11,5859690000 +2621,SPX,2010-02-05,1064.12,1067.13,1044.5,1066.19,6438900000 +2622,SPX,2010-02-08,1065.51,1071.2,1056.51,1056.74,4089820000 +2623,SPX,2010-02-09,1060.06,1079.28,1060.06,1070.52,5114260000 +2624,SPX,2010-02-10,1069.68,1073.67,1059.34,1068.13,4251450000 +2625,SPX,2010-02-11,1067.1,1080.04,1060.59,1078.47,4400870000 +2626,SPX,2010-02-12,1075.95,1077.81,1062.97,1075.51,4160680000 +2627,SPX,2010-02-16,1079.13,1095.67,1079.13,1094.87,4080770000 +2628,SPX,2010-02-17,1096.14,1101.03,1094.72,1099.51,4259230000 +2629,SPX,2010-02-18,1099.03,1108.24,1097.48,1106.75,3878620000 +2630,SPX,2010-02-19,1105.49,1112.42,1100.8,1109.17,3944280000 +2631,SPX,2010-02-22,1110.0,1112.29,1105.38,1108.01,3814440000 +2632,SPX,2010-02-23,1107.49,1108.58,1092.18,1094.6,4521050000 +2633,SPX,2010-02-24,1095.89,1106.42,1095.5,1105.24,4168360000 +2634,SPX,2010-02-25,1101.24,1103.5,1086.02,1102.94,4521130000 +2635,SPX,2010-02-26,1103.1,1107.24,1097.56,1104.49,3945190000 +2636,SPX,2010-03-01,1105.36,1116.11,1105.36,1115.71,3847640000 +2637,SPX,2010-03-02,1117.01,1123.46,1116.51,1118.31,4134680000 +2638,SPX,2010-03-03,1119.36,1125.64,1116.58,1118.79,3951320000 +2639,SPX,2010-03-04,1119.12,1123.73,1116.66,1122.97,3945010000 +2640,SPX,2010-03-05,1125.12,1139.38,1125.12,1138.7,4133000000 +2641,SPX,2010-03-08,1138.4,1141.05,1136.77,1138.5,3774680000 +2642,SPX,2010-03-09,1137.56,1145.37,1134.9,1140.45,5185570000 +2643,SPX,2010-03-10,1140.22,1148.26,1140.09,1145.61,5469120000 +2644,SPX,2010-03-11,1143.96,1150.24,1138.99,1150.24,4669060000 +2645,SPX,2010-03-12,1151.71,1153.41,1146.97,1149.99,4928160000 +2646,SPX,2010-03-15,1148.53,1150.98,1141.45,1150.51,4164110000 +2647,SPX,2010-03-16,1150.83,1160.28,1150.35,1159.46,4369770000 +2648,SPX,2010-03-17,1159.94,1169.84,1159.94,1166.21,4963200000 +2649,SPX,2010-03-18,1166.13,1167.77,1161.16,1165.83,4234510000 +2650,SPX,2010-03-19,1166.68,1169.2,1155.33,1159.9,5212410000 +2651,SPX,2010-03-22,1157.25,1167.82,1152.88,1165.81,4261680000 +2652,SPX,2010-03-23,1166.47,1174.72,1163.83,1174.17,4411640000 +2653,SPX,2010-03-24,1172.7,1173.04,1166.01,1167.72,4705750000 +2654,SPX,2010-03-25,1170.03,1180.69,1165.09,1165.73,5668900000 +2655,SPX,2010-03-26,1167.58,1173.93,1161.48,1166.59,4708420000 +2656,SPX,2010-03-29,1167.71,1174.85,1167.71,1173.22,4375580000 +2657,SPX,2010-03-30,1173.75,1177.83,1168.92,1173.27,4085000000 +2658,SPX,2010-03-31,1171.75,1174.56,1165.77,1169.43,4484340000 +2659,SPX,2010-04-01,1171.23,1181.43,1170.69,1178.1,4006870000 +2660,SPX,2010-04-05,1178.71,1187.73,1178.71,1187.44,3881620000 +2661,SPX,2010-04-06,1186.01,1191.8,1182.77,1189.44,4086180000 +2662,SPX,2010-04-07,1188.23,1189.6,1177.25,1182.45,5101430000 +2663,SPX,2010-04-08,1181.75,1188.55,1175.12,1186.44,4726970000 +2664,SPX,2010-04-09,1187.47,1194.66,1187.15,1194.37,4511570000 +2665,SPX,2010-04-12,1194.94,1199.2,1194.71,1196.48,4607090000 +2666,SPX,2010-04-13,1195.94,1199.04,1188.82,1197.3,5403580000 +2667,SPX,2010-04-14,1198.69,1210.65,1198.69,1210.65,5760040000 +2668,SPX,2010-04-15,1210.77,1213.92,1208.5,1211.67,5995330000 +2669,SPX,2010-04-16,1210.17,1210.17,1186.77,1192.13,8108470000 +2670,SPX,2010-04-19,1192.06,1197.87,1183.68,1197.52,6597740000 +2671,SPX,2010-04-20,1199.04,1208.58,1199.04,1207.17,5316590000 +2672,SPX,2010-04-21,1207.16,1210.99,1198.85,1205.94,5724310000 +2673,SPX,2010-04-22,1202.52,1210.27,1190.19,1208.67,6035780000 +2674,SPX,2010-04-23,1207.87,1217.28,1205.1,1217.28,5326060000 +2675,SPX,2010-04-26,1217.07,1219.8,1211.07,1212.05,5647760000 +2676,SPX,2010-04-27,1209.92,1211.38,1181.62,1183.71,7454540000 +2677,SPX,2010-04-28,1184.59,1195.05,1181.81,1191.36,6342310000 +2678,SPX,2010-04-29,1193.3,1209.36,1193.3,1206.78,6059410000 +2679,SPX,2010-04-30,1206.77,1207.99,1186.32,1186.69,6048260000 +2680,SPX,2010-05-03,1188.58,1205.13,1188.58,1202.26,4938050000 +2681,SPX,2010-05-04,1197.5,1197.5,1168.12,1173.6,6594720000 +2682,SPX,2010-05-05,1169.24,1175.95,1158.15,1165.87,6795940000 +2683,SPX,2010-05-06,1164.38,1167.58,1065.79,1128.15,10617810000 +2684,SPX,2010-05-07,1127.04,1135.13,1094.15,1110.88,9472910000 +2685,SPX,2010-05-10,1122.27,1163.85,1122.27,1159.73,6893700000 +2686,SPX,2010-05-11,1156.39,1170.48,1147.71,1155.79,5842550000 +2687,SPX,2010-05-12,1155.43,1172.87,1155.43,1171.67,5225460000 +2688,SPX,2010-05-13,1170.04,1173.57,1156.14,1157.44,4870640000 +2689,SPX,2010-05-14,1157.19,1157.19,1126.14,1135.68,6126400000 +2690,SPX,2010-05-17,1136.52,1141.88,1114.96,1136.94,5922920000 +2691,SPX,2010-05-18,1138.78,1148.66,1117.2,1120.8,6170840000 +2692,SPX,2010-05-19,1119.57,1124.27,1100.66,1115.05,6765800000 +2693,SPX,2010-05-20,1107.34,1107.34,1071.58,1071.59,8328570000 +2694,SPX,2010-05-21,1067.26,1090.16,1055.9,1087.69,5452130000 +2695,SPX,2010-05-24,1084.78,1089.95,1072.7,1073.65,5224040000 +2696,SPX,2010-05-25,1067.42,1074.75,1040.78,1074.03,7329580000 +2697,SPX,2010-05-26,1075.51,1090.75,1065.59,1067.95,4521050000 +2698,SPX,2010-05-27,1074.27,1103.52,1074.27,1103.06,5698460000 +2699,SPX,2010-05-28,1102.59,1102.59,1084.78,1089.41,4871210000 +2700,SPX,2010-06-01,1087.3,1094.77,1069.89,1070.71,5271480000 +2701,SPX,2010-06-02,1073.01,1098.56,1072.03,1098.38,5026360000 +2702,SPX,2010-06-03,1098.82,1105.67,1091.81,1102.83,4995970000 +2703,SPX,2010-06-04,1098.43,1098.43,1060.5,1064.88,6180580000 +2704,SPX,2010-06-07,1065.84,1071.36,1049.86,1050.47,5467560000 +2705,SPX,2010-06-08,1050.81,1063.15,1042.17,1062.0,6192750000 +2706,SPX,2010-06-09,1062.75,1077.74,1052.25,1055.69,5983200000 +2707,SPX,2010-06-10,1058.77,1087.85,1058.77,1086.84,5144780000 +2708,SPX,2010-06-11,1082.65,1092.25,1077.12,1091.6,4059280000 +2709,SPX,2010-06-14,1095.0,1105.91,1089.03,1089.63,4425830000 +2710,SPX,2010-06-15,1091.21,1115.59,1091.21,1115.23,4644490000 +2711,SPX,2010-06-16,1114.02,1118.74,1107.13,1114.61,5002600000 +2712,SPX,2010-06-17,1115.98,1117.72,1105.87,1116.04,4557760000 +2713,SPX,2010-06-18,1116.16,1121.01,1113.93,1117.51,4555360000 +2714,SPX,2010-06-21,1122.79,1131.23,1108.24,1113.2,4514360000 +2715,SPX,2010-06-22,1113.9,1118.5,1094.18,1095.31,4514380000 +2716,SPX,2010-06-23,1095.57,1099.64,1085.31,1092.04,4526150000 +2717,SPX,2010-06-24,1090.93,1090.93,1071.6,1073.69,4814830000 +2718,SPX,2010-06-25,1075.1,1083.56,1067.89,1076.76,5128840000 +2719,SPX,2010-06-28,1077.5,1082.6,1071.45,1074.57,3896410000 +2720,SPX,2010-06-29,1071.1,1071.1,1035.18,1041.24,6136700000 +2721,SPX,2010-06-30,1040.56,1048.08,1028.33,1030.71,5067080000 +2722,SPX,2010-07-01,1031.1,1033.58,1010.91,1027.37,6435770000 +2723,SPX,2010-07-02,1027.65,1032.95,1015.93,1022.58,3968500000 +2724,SPX,2010-07-06,1028.09,1042.5,1018.35,1028.06,4691240000 +2725,SPX,2010-07-07,1028.54,1060.89,1028.54,1060.27,4931220000 +2726,SPX,2010-07-08,1062.92,1071.25,1058.24,1070.25,4548460000 +2727,SPX,2010-07-09,1070.5,1078.16,1068.1,1077.96,3506570000 +2728,SPX,2010-07-12,1077.23,1080.78,1070.45,1078.75,3426990000 +2729,SPX,2010-07-13,1080.65,1099.46,1080.65,1095.34,4640460000 +2730,SPX,2010-07-14,1095.61,1099.08,1087.68,1095.17,4521050000 +2731,SPX,2010-07-15,1094.46,1098.66,1080.53,1096.48,4552470000 +2732,SPX,2010-07-16,1093.85,1093.85,1063.32,1064.88,5297350000 +2733,SPX,2010-07-19,1066.85,1074.7,1061.11,1071.25,4089500000 +2734,SPX,2010-07-20,1064.53,1083.94,1056.88,1083.48,4713280000 +2735,SPX,2010-07-21,1086.67,1088.96,1065.25,1069.59,4747180000 +2736,SPX,2010-07-22,1072.14,1097.5,1072.14,1093.67,4826900000 +2737,SPX,2010-07-23,1092.17,1103.73,1087.88,1102.66,4524570000 +2738,SPX,2010-07-26,1102.89,1115.01,1101.3,1115.01,4009650000 +2739,SPX,2010-07-27,1117.36,1120.95,1109.78,1113.84,4725690000 +2740,SPX,2010-07-28,1112.84,1114.66,1103.11,1106.13,4002390000 +2741,SPX,2010-07-29,1108.07,1115.9,1092.82,1101.53,4612420000 +2742,SPX,2010-07-30,1098.44,1106.44,1088.01,1101.6,4006450000 +2743,SPX,2010-08-02,1107.53,1127.3,1107.53,1125.86,4144180000 +2744,SPX,2010-08-03,1125.34,1125.44,1116.76,1120.46,4071820000 +2745,SPX,2010-08-04,1121.06,1128.75,1119.46,1127.24,4057850000 +2746,SPX,2010-08-05,1125.78,1126.56,1118.81,1125.81,3685560000 +2747,SPX,2010-08-06,1122.07,1123.06,1107.17,1121.64,3857890000 +2748,SPX,2010-08-09,1122.8,1129.24,1120.91,1127.79,3979360000 +2749,SPX,2010-08-10,1122.92,1127.16,1111.58,1121.06,3979360000 +2750,SPX,2010-08-11,1116.89,1116.89,1088.55,1089.47,4511860000 +2751,SPX,2010-08-12,1081.48,1086.72,1076.69,1083.61,4521050000 +2752,SPX,2010-08-13,1082.22,1086.25,1079.0,1079.25,3328890000 +2753,SPX,2010-08-16,1077.49,1082.62,1069.49,1079.38,3142450000 +2754,SPX,2010-08-17,1081.16,1100.14,1081.16,1092.54,3968210000 +2755,SPX,2010-08-18,1092.08,1099.77,1085.76,1094.16,3724260000 +2756,SPX,2010-08-19,1092.44,1092.44,1070.66,1075.63,4290540000 +2757,SPX,2010-08-20,1075.63,1075.63,1063.91,1071.69,3761570000 +2758,SPX,2010-08-23,1073.36,1081.58,1067.08,1067.36,3210950000 +2759,SPX,2010-08-24,1063.2,1063.2,1046.68,1051.87,4436330000 +2760,SPX,2010-08-25,1048.98,1059.38,1039.83,1055.33,4360190000 +2761,SPX,2010-08-26,1056.28,1061.45,1045.4,1047.22,3646710000 +2762,SPX,2010-08-27,1049.27,1065.21,1039.7,1064.59,4102460000 +2763,SPX,2010-08-30,1062.9,1064.4,1048.79,1048.92,2917990000 +2764,SPX,2010-08-31,1046.88,1055.14,1040.88,1049.33,4038770000 +2765,SPX,2010-09-01,1049.72,1081.3,1049.72,1080.29,4396880000 +2766,SPX,2010-09-02,1080.66,1090.1,1080.39,1090.1,3704210000 +2767,SPX,2010-09-03,1093.61,1105.1,1093.61,1104.51,3534500000 +2768,SPX,2010-09-07,1102.6,1102.6,1091.15,1091.84,3107380000 +2769,SPX,2010-09-08,1092.36,1103.26,1092.36,1098.87,3224640000 +2770,SPX,2010-09-09,1101.15,1110.27,1101.15,1104.18,3387770000 +2771,SPX,2010-09-10,1104.57,1110.88,1103.92,1109.55,3061160000 +2772,SPX,2010-09-13,1113.38,1123.87,1113.38,1121.9,4521050000 +2773,SPX,2010-09-14,1121.16,1127.36,1115.58,1121.1,4521050000 +2774,SPX,2010-09-15,1119.43,1126.46,1114.63,1125.07,3369840000 +2775,SPX,2010-09-16,1123.89,1125.44,1118.88,1124.66,3364080000 +2776,SPX,2010-09-17,1126.39,1131.47,1122.43,1125.59,4086140000 +2777,SPX,2010-09-20,1126.57,1144.86,1126.57,1142.71,3364080000 +2778,SPX,2010-09-21,1142.82,1148.59,1136.22,1139.78,4175660000 +2779,SPX,2010-09-22,1139.49,1144.38,1131.58,1134.28,3911070000 +2780,SPX,2010-09-23,1131.1,1136.77,1122.79,1124.83,3847850000 +2781,SPX,2010-09-24,1131.69,1148.9,1131.69,1148.67,4123950000 +2782,SPX,2010-09-27,1148.64,1149.92,1142.0,1142.16,3587860000 +2783,SPX,2010-09-28,1142.31,1150.0,1132.09,1147.7,4025840000 +2784,SPX,2010-09-29,1146.75,1148.63,1140.26,1144.73,3990280000 +2785,SPX,2010-09-30,1145.97,1157.16,1136.08,1141.2,4284160000 +2786,SPX,2010-10-01,1143.49,1150.3,1139.42,1146.24,4298910000 +2787,SPX,2010-10-04,1144.96,1148.16,1131.87,1137.03,3604110000 +2788,SPX,2010-10-05,1140.68,1162.76,1140.68,1160.75,4068840000 +2789,SPX,2010-10-06,1159.81,1162.33,1154.85,1159.97,4073160000 +2790,SPX,2010-10-07,1161.57,1163.87,1151.41,1158.06,3910550000 +2791,SPX,2010-10-08,1158.36,1167.73,1155.58,1165.15,3871420000 +2792,SPX,2010-10-11,1165.32,1168.68,1162.02,1165.32,2505900000 +2793,SPX,2010-10-12,1164.28,1172.58,1155.71,1169.77,4076170000 +2794,SPX,2010-10-13,1171.32,1184.38,1171.32,1178.1,4969410000 +2795,SPX,2010-10-14,1177.82,1178.89,1166.71,1173.81,4969410000 +2796,SPX,2010-10-15,1177.47,1181.2,1167.12,1176.19,5724910000 +2797,SPX,2010-10-18,1176.83,1185.53,1174.55,1184.71,4450050000 +2798,SPX,2010-10-19,1178.64,1178.64,1159.71,1165.9,5600120000 +2799,SPX,2010-10-20,1166.74,1182.94,1166.74,1178.17,5027880000 +2800,SPX,2010-10-21,1179.82,1189.43,1171.17,1180.26,4625470000 +2801,SPX,2010-10-22,1180.52,1183.93,1178.99,1183.08,3177890000 +2802,SPX,2010-10-25,1184.74,1196.14,1184.74,1185.62,4221380000 +2803,SPX,2010-10-26,1184.88,1187.11,1177.72,1185.64,4203680000 +2804,SPX,2010-10-27,1183.84,1183.84,1171.7,1182.45,4335670000 +2805,SPX,2010-10-28,1184.47,1189.53,1177.1,1183.78,4283460000 +2806,SPX,2010-10-29,1183.87,1185.46,1179.7,1183.26,3537880000 +2807,SPX,2010-11-01,1185.71,1195.81,1177.65,1184.38,4129180000 +2808,SPX,2010-11-02,1187.86,1195.88,1187.86,1193.57,3866200000 +2809,SPX,2010-11-03,1193.79,1198.3,1183.56,1197.96,4665480000 +2810,SPX,2010-11-04,1198.34,1221.25,1198.34,1221.06,5695470000 +2811,SPX,2010-11-05,1221.2,1227.08,1220.29,1225.85,5637460000 +2812,SPX,2010-11-08,1223.24,1224.57,1217.55,1223.25,3937230000 +2813,SPX,2010-11-09,1223.59,1226.84,1208.94,1213.4,4848040000 +2814,SPX,2010-11-10,1213.14,1218.75,1204.33,1218.71,4561300000 +2815,SPX,2010-11-11,1213.04,1215.45,1204.49,1213.54,3931120000 +2816,SPX,2010-11-12,1209.07,1210.5,1194.08,1199.21,4213620000 +2817,SPX,2010-11-15,1200.44,1207.43,1197.15,1197.75,3503370000 +2818,SPX,2010-11-16,1194.79,1194.79,1173.0,1178.34,5116380000 +2819,SPX,2010-11-17,1178.33,1183.56,1175.82,1178.59,3904780000 +2820,SPX,2010-11-18,1183.75,1200.29,1183.75,1196.69,4687260000 +2821,SPX,2010-11-19,1196.12,1199.97,1189.44,1199.73,3675390000 +2822,SPX,2010-11-22,1198.07,1198.94,1184.58,1197.84,3689500000 +2823,SPX,2010-11-23,1192.51,1192.51,1176.91,1180.73,4133070000 +2824,SPX,2010-11-24,1183.7,1198.62,1183.7,1198.35,3384250000 +2825,SPX,2010-11-26,1194.16,1194.16,1186.93,1189.4,1613820000 +2826,SPX,2010-11-29,1189.08,1190.34,1173.64,1187.76,3673450000 +2827,SPX,2010-11-30,1182.96,1187.4,1174.14,1180.55,4284700000 +2828,SPX,2010-12-01,1186.6,1207.61,1186.6,1206.07,4548110000 +2829,SPX,2010-12-02,1206.81,1221.89,1206.81,1221.53,4970800000 +2830,SPX,2010-12-03,1219.93,1225.57,1216.82,1224.71,3735780000 +2831,SPX,2010-12-06,1223.87,1225.8,1220.67,1223.12,3527370000 +2832,SPX,2010-12-07,1227.25,1235.05,1223.25,1223.75,6970630000 +2833,SPX,2010-12-08,1225.02,1228.93,1219.5,1228.28,4607590000 +2834,SPX,2010-12-09,1230.14,1234.71,1226.85,1233.0,4522510000 +2835,SPX,2010-12-10,1233.85,1240.4,1232.58,1240.4,4547310000 +2836,SPX,2010-12-13,1242.52,1246.73,1240.34,1240.46,4361240000 +2837,SPX,2010-12-14,1241.84,1246.59,1238.17,1241.59,4132350000 +2838,SPX,2010-12-15,1241.58,1244.25,1234.01,1235.23,4407340000 +2839,SPX,2010-12-16,1236.34,1243.75,1232.85,1242.87,4736820000 +2840,SPX,2010-12-17,1243.63,1245.81,1239.87,1243.91,4632470000 +2841,SPX,2010-12-20,1245.76,1250.2,1241.51,1247.08,3548140000 +2842,SPX,2010-12-21,1249.43,1255.82,1249.43,1254.6,3479670000 +2843,SPX,2010-12-22,1254.94,1259.39,1254.94,1258.84,1285590000 +2844,SPX,2010-12-23,1257.53,1258.59,1254.05,1256.77,2515020000 +2845,SPX,2010-12-27,1254.66,1258.43,1251.48,1257.54,1992470000 +2846,SPX,2010-12-28,1259.1,1259.9,1256.22,1258.51,2478450000 +2847,SPX,2010-12-29,1258.78,1262.6,1258.78,1259.78,2214380000 +2848,SPX,2010-12-30,1259.44,1261.09,1256.32,1257.88,1970720000 +2849,SPX,2010-12-31,1256.76,1259.34,1254.19,1257.64,1799770000 +2850,SPX,2011-01-03,1257.62,1276.17,1257.62,1271.87,4286670000 +2851,SPX,2011-01-04,1272.95,1274.12,1262.66,1270.2,4796420000 +2852,SPX,2011-01-05,1268.78,1277.63,1265.36,1276.56,4764920000 +2853,SPX,2011-01-06,1276.29,1278.17,1270.43,1273.85,4844100000 +2854,SPX,2011-01-07,1274.41,1276.83,1261.7,1271.5,4963110000 +2855,SPX,2011-01-10,1270.84,1271.52,1262.18,1269.75,4036450000 +2856,SPX,2011-01-11,1272.58,1277.25,1269.62,1274.48,4050750000 +2857,SPX,2011-01-12,1275.65,1286.87,1275.65,1285.96,4226940000 +2858,SPX,2011-01-13,1285.78,1286.7,1280.47,1283.76,4310840000 +2859,SPX,2011-01-14,1282.9,1293.24,1281.24,1293.24,4661590000 +2860,SPX,2011-01-18,1293.22,1296.06,1290.16,1295.02,5284990000 +2861,SPX,2011-01-19,1294.52,1294.6,1278.92,1281.92,4743710000 +2862,SPX,2011-01-20,1280.85,1283.35,1271.26,1280.26,4935320000 +2863,SPX,2011-01-21,1283.63,1291.21,1282.07,1283.35,4935320000 +2864,SPX,2011-01-24,1283.29,1291.93,1282.47,1290.84,3902470000 +2865,SPX,2011-01-25,1288.17,1291.26,1281.07,1291.18,4595380000 +2866,SPX,2011-01-26,1291.97,1299.74,1291.97,1296.63,4730980000 +2867,SPX,2011-01-27,1297.51,1301.29,1294.41,1299.54,4309190000 +2868,SPX,2011-01-28,1299.63,1302.67,1275.1,1276.34,5618630000 +2869,SPX,2011-01-31,1276.5,1287.17,1276.5,1286.12,4167160000 +2870,SPX,2011-02-01,1289.14,1308.86,1289.14,1307.59,5164500000 +2871,SPX,2011-02-02,1305.91,1307.61,1302.62,1304.03,4098260000 +2872,SPX,2011-02-03,1302.77,1308.6,1294.83,1307.1,4370990000 +2873,SPX,2011-02-04,1307.01,1311.0,1301.67,1310.87,3925950000 +2874,SPX,2011-02-07,1311.85,1322.85,1311.85,1319.05,3902270000 +2875,SPX,2011-02-08,1318.76,1324.87,1316.03,1324.57,3881530000 +2876,SPX,2011-02-09,1322.48,1324.54,1314.89,1320.88,3922240000 +2877,SPX,2011-02-10,1318.13,1322.78,1311.74,1321.87,4184610000 +2878,SPX,2011-02-11,1318.66,1330.79,1316.08,1329.15,4219300000 +2879,SPX,2011-02-14,1328.73,1332.96,1326.9,1332.32,3567040000 +2880,SPX,2011-02-15,1330.43,1330.43,1324.61,1328.01,3926860000 +2881,SPX,2011-02-16,1329.51,1337.61,1329.51,1336.32,1966450000 +2882,SPX,2011-02-17,1334.37,1341.5,1331.0,1340.43,1966450000 +2883,SPX,2011-02-18,1340.38,1344.07,1338.12,1343.01,1162310000 +2884,SPX,2011-02-22,1338.91,1338.91,1312.33,1315.44,1322780000 +2885,SPX,2011-02-23,1315.44,1317.91,1299.55,1307.4,1330340000 +2886,SPX,2011-02-24,1307.09,1310.91,1294.26,1306.1,1222900000 +2887,SPX,2011-02-25,1307.34,1320.61,1307.34,1319.88,3836030000 +2888,SPX,2011-02-28,1321.61,1329.38,1320.55,1327.22,1252850000 +2889,SPX,2011-03-01,1328.64,1332.09,1306.14,1306.33,1180420000 +2890,SPX,2011-03-02,1305.47,1314.19,1302.58,1308.44,1025000000 +2891,SPX,2011-03-03,1312.37,1332.28,1312.37,1330.97,4340470000 +2892,SPX,2011-03-04,1330.73,1331.08,1312.59,1321.15,4223740000 +2893,SPX,2011-03-07,1322.72,1327.68,1303.99,1310.13,3964730000 +2894,SPX,2011-03-08,1311.05,1325.74,1306.86,1321.82,4531420000 +2895,SPX,2011-03-09,1319.92,1323.21,1312.27,1320.02,3709520000 +2896,SPX,2011-03-10,1315.72,1315.72,1294.21,1295.11,4723020000 +2897,SPX,2011-03-11,1293.43,1308.35,1291.99,1304.28,3740400000 +2898,SPX,2011-03-14,1301.19,1301.19,1286.37,1296.39,4050370000 +2899,SPX,2011-03-15,1288.46,1288.46,1261.12,1281.87,5201400000 +2900,SPX,2011-03-16,1279.46,1280.91,1249.05,1256.88,5833000000 +2901,SPX,2011-03-17,1261.61,1278.88,1261.61,1273.72,4134950000 +2902,SPX,2011-03-18,1276.71,1288.88,1276.18,1279.21,4685500000 +2903,SPX,2011-03-21,1281.65,1300.58,1281.65,1298.38,4223730000 +2904,SPX,2011-03-22,1298.29,1299.35,1292.7,1293.77,3576550000 +2905,SPX,2011-03-23,1292.19,1300.51,1284.05,1297.54,3842350000 +2906,SPX,2011-03-24,1300.61,1311.34,1297.74,1309.66,4223740000 +2907,SPX,2011-03-25,1311.8,1319.18,1310.15,1313.8,4223740000 +2908,SPX,2011-03-28,1315.45,1319.74,1310.19,1310.19,3215170000 +2909,SPX,2011-03-29,1309.37,1319.45,1305.26,1319.44,3482580000 +2910,SPX,2011-03-30,1321.89,1331.74,1321.89,1328.26,3809570000 +2911,SPX,2011-03-31,1327.44,1329.77,1325.03,1325.83,3566270000 +2912,SPX,2011-04-01,1329.48,1337.85,1328.89,1332.41,4223740000 +2913,SPX,2011-04-04,1333.56,1336.74,1329.1,1332.87,4223740000 +2914,SPX,2011-04-05,1332.03,1338.21,1330.03,1332.63,3852280000 +2915,SPX,2011-04-06,1335.94,1339.38,1331.09,1335.54,4223740000 +2916,SPX,2011-04-07,1334.82,1338.8,1326.56,1333.51,4005600000 +2917,SPX,2011-04-08,1336.16,1339.46,1322.94,1328.17,3582810000 +2918,SPX,2011-04-11,1329.01,1333.77,1321.06,1324.46,3478970000 +2919,SPX,2011-04-12,1321.96,1321.96,1309.51,1314.16,4275490000 +2920,SPX,2011-04-13,1314.03,1321.35,1309.19,1314.41,3850860000 +2921,SPX,2011-04-14,1311.13,1316.79,1302.42,1314.52,3872630000 +2922,SPX,2011-04-15,1314.54,1322.88,1313.68,1319.68,4223740000 +2923,SPX,2011-04-18,1313.35,1313.35,1294.7,1305.14,4223740000 +2924,SPX,2011-04-19,1305.99,1312.7,1303.97,1312.62,3886300000 +2925,SPX,2011-04-20,1319.12,1332.66,1319.12,1330.36,4236280000 +2926,SPX,2011-04-21,1333.23,1337.49,1332.83,1337.38,3587240000 +2927,SPX,2011-04-25,1337.14,1337.55,1331.47,1335.25,2142130000 +2928,SPX,2011-04-26,1336.75,1349.55,1336.75,1347.24,3908060000 +2929,SPX,2011-04-27,1348.43,1357.49,1344.25,1355.66,4051570000 +2930,SPX,2011-04-28,1353.86,1361.71,1353.6,1360.48,4036820000 +2931,SPX,2011-04-29,1360.14,1364.56,1358.69,1363.61,3479070000 +2932,SPX,2011-05-02,1365.21,1370.58,1358.59,1361.22,3846250000 +2933,SPX,2011-05-03,1359.76,1360.84,1349.52,1356.62,4223740000 +2934,SPX,2011-05-04,1355.9,1355.9,1341.5,1347.32,4223740000 +2935,SPX,2011-05-05,1344.16,1348.0,1329.17,1335.1,3846250000 +2936,SPX,2011-05-06,1340.24,1354.36,1335.58,1340.2,4223740000 +2937,SPX,2011-05-09,1340.2,1349.44,1338.64,1346.29,4265250000 +2938,SPX,2011-05-10,1348.34,1359.44,1348.34,1357.16,4223740000 +2939,SPX,2011-05-11,1354.51,1354.51,1336.36,1342.08,3846250000 +2940,SPX,2011-05-12,1339.39,1351.05,1332.03,1348.65,3777210000 +2941,SPX,2011-05-13,1348.69,1350.47,1333.36,1337.77,3426660000 +2942,SPX,2011-05-16,1334.77,1343.33,1327.32,1329.47,3846250000 +2943,SPX,2011-05-17,1326.1,1330.42,1318.51,1328.98,4053970000 +2944,SPX,2011-05-18,1328.54,1341.82,1326.59,1340.68,3922030000 +2945,SPX,2011-05-19,1342.4,1346.82,1336.36,1343.6,3626110000 +2946,SPX,2011-05-20,1342.0,1342.0,1330.67,1333.27,4066020000 +2947,SPX,2011-05-23,1333.07,1333.07,1312.88,1317.37,3255580000 +2948,SPX,2011-05-24,1317.7,1323.72,1313.87,1316.28,3846250000 +2949,SPX,2011-05-25,1316.36,1325.86,1311.8,1320.47,4109670000 +2950,SPX,2011-05-26,1320.64,1328.51,1314.41,1325.69,3259470000 +2951,SPX,2011-05-27,1325.69,1334.62,1325.69,1331.1,3124560000 +2952,SPX,2011-05-31,1331.1,1345.2,1331.1,1345.2,4696240000 +2953,SPX,2011-06-01,1345.2,1345.2,1313.71,1314.55,4241090000 +2954,SPX,2011-06-02,1314.55,1318.03,1305.61,1312.94,3762170000 +2955,SPX,2011-06-03,1312.94,1312.94,1297.9,1300.16,3505030000 +2956,SPX,2011-06-06,1300.26,1300.26,1284.72,1286.17,3555980000 +2957,SPX,2011-06-07,1286.31,1296.22,1284.74,1284.94,3846250000 +2958,SPX,2011-06-08,1284.63,1287.04,1277.42,1279.56,3970810000 +2959,SPX,2011-06-09,1279.63,1294.54,1279.63,1289.0,3332510000 +2960,SPX,2011-06-10,1288.6,1288.6,1268.28,1270.98,3846250000 +2961,SPX,2011-06-13,1271.31,1277.04,1265.64,1271.83,4132520000 +2962,SPX,2011-06-14,1272.22,1292.5,1272.22,1287.87,3500280000 +2963,SPX,2011-06-15,1287.87,1287.87,1261.9,1265.42,4070500000 +2964,SPX,2011-06-16,1265.53,1274.11,1258.07,1267.64,3846250000 +2965,SPX,2011-06-17,1268.58,1279.82,1267.4,1271.5,4916460000 +2966,SPX,2011-06-20,1271.5,1280.42,1267.56,1278.36,3464660000 +2967,SPX,2011-06-21,1278.4,1297.62,1278.4,1295.52,4056150000 +2968,SPX,2011-06-22,1295.48,1298.61,1286.79,1287.14,3718420000 +2969,SPX,2011-06-23,1286.6,1286.6,1262.87,1283.5,4983450000 +2970,SPX,2011-06-24,1283.04,1283.93,1267.24,1268.45,3665340000 +2971,SPX,2011-06-27,1268.44,1284.91,1267.53,1280.1,3479070000 +2972,SPX,2011-06-28,1280.21,1296.8,1280.21,1296.67,3681500000 +2973,SPX,2011-06-29,1296.85,1309.21,1296.85,1307.41,4347540000 +2974,SPX,2011-06-30,1307.64,1321.97,1307.64,1320.64,4200500000 +2975,SPX,2011-07-01,1320.64,1341.01,1318.18,1339.67,3796930000 +2976,SPX,2011-07-05,1339.59,1340.89,1334.3,1337.88,3722320000 +2977,SPX,2011-07-06,1337.56,1340.94,1330.92,1339.22,3564190000 +2978,SPX,2011-07-07,1339.62,1356.48,1339.62,1353.22,4069530000 +2979,SPX,2011-07-08,1352.39,1352.39,1333.71,1343.8,3594360000 +2980,SPX,2011-07-11,1343.31,1343.31,1316.42,1319.49,3879130000 +2981,SPX,2011-07-12,1319.61,1327.17,1313.33,1313.64,4227890000 +2982,SPX,2011-07-13,1314.45,1331.48,1314.45,1317.72,4060080000 +2983,SPX,2011-07-14,1317.74,1326.88,1306.51,1308.87,4358570000 +2984,SPX,2011-07-15,1308.87,1317.7,1307.52,1316.14,4242760000 +2985,SPX,2011-07-18,1315.94,1315.94,1295.92,1305.44,4118160000 +2986,SPX,2011-07-19,1307.07,1328.14,1307.07,1326.73,4304600000 +2987,SPX,2011-07-20,1328.66,1330.43,1323.65,1325.84,3767420000 +2988,SPX,2011-07-21,1325.65,1347.0,1325.65,1343.8,4837430000 +2989,SPX,2011-07-22,1343.8,1346.1,1336.95,1345.02,3522830000 +2990,SPX,2011-07-25,1344.32,1344.32,1331.09,1337.43,3536890000 +2991,SPX,2011-07-26,1337.39,1338.51,1329.59,1331.94,4007050000 +2992,SPX,2011-07-27,1331.91,1331.91,1303.49,1304.89,3479040000 +2993,SPX,2011-07-28,1304.84,1316.32,1299.16,1300.67,4951800000 +2994,SPX,2011-07-29,1300.12,1304.16,1282.86,1292.28,5061190000 +2995,SPX,2011-08-01,1292.59,1307.38,1274.73,1286.94,4967390000 +2996,SPX,2011-08-02,1286.56,1286.56,1254.03,1254.05,5206290000 +2997,SPX,2011-08-03,1254.25,1261.2,1234.56,1260.34,6446940000 +2998,SPX,2011-08-04,1260.23,1260.23,1199.54,1200.07,4266530000 +2999,SPX,2011-08-05,1200.28,1218.11,1168.09,1199.38,5454590000 +3000,SPX,2011-08-08,1198.48,1198.48,1119.28,1119.46,2615150000 +3001,SPX,2011-08-09,1120.23,1172.88,1101.54,1172.53,2366660000 +3002,SPX,2011-08-10,1171.77,1171.77,1118.01,1120.76,5018070000 +3003,SPX,2011-08-11,1121.3,1186.29,1121.3,1172.64,3685050000 +3004,SPX,2011-08-12,1172.87,1189.04,1170.74,1178.81,5640380000 +3005,SPX,2011-08-15,1178.86,1204.49,1178.86,1204.49,4272850000 +3006,SPX,2011-08-16,1204.22,1204.22,1180.53,1192.76,5071600000 +3007,SPX,2011-08-17,1192.89,1208.47,1184.36,1193.89,4388340000 +3008,SPX,2011-08-18,1189.62,1189.62,1131.03,1140.65,3234810000 +3009,SPX,2011-08-19,1140.47,1154.54,1122.05,1123.53,5167560000 +3010,SPX,2011-08-22,1123.55,1145.49,1121.09,1123.82,5436260000 +3011,SPX,2011-08-23,1124.36,1162.35,1124.36,1162.35,5013170000 +3012,SPX,2011-08-24,1162.16,1178.56,1156.3,1177.6,5315310000 +3013,SPX,2011-08-25,1176.69,1190.68,1155.47,1159.27,5748420000 +3014,SPX,2011-08-26,1158.85,1181.23,1135.91,1176.8,5035320000 +3015,SPX,2011-08-29,1177.91,1210.28,1177.91,1210.08,4228070000 +3016,SPX,2011-08-30,1209.76,1220.1,1195.77,1212.92,4572570000 +3017,SPX,2011-08-31,1213.0,1230.71,1209.35,1218.89,5267840000 +3018,SPX,2011-09-01,1219.12,1229.29,1203.85,1204.42,4780410000 +3019,SPX,2011-09-02,1203.9,1203.9,1170.56,1173.97,4401740000 +3020,SPX,2011-09-06,1173.97,1173.97,1140.13,1165.24,5103980000 +3021,SPX,2011-09-07,1165.85,1198.62,1165.85,1198.62,4441040000 +3022,SPX,2011-09-08,1197.98,1204.4,1183.34,1185.9,4465170000 +3023,SPX,2011-09-09,1185.37,1185.37,1148.37,1154.23,4586370000 +3024,SPX,2011-09-12,1153.5,1162.52,1136.07,1162.27,5168550000 +3025,SPX,2011-09-13,1162.59,1176.41,1157.44,1172.87,4681370000 +3026,SPX,2011-09-14,1173.32,1202.38,1162.73,1188.68,4986740000 +3027,SPX,2011-09-15,1189.44,1209.11,1189.44,1209.11,4479730000 +3028,SPX,2011-09-16,1209.21,1220.06,1204.46,1216.01,5248890000 +3029,SPX,2011-09-19,1214.99,1214.99,1188.36,1204.09,4254190000 +3030,SPX,2011-09-20,1204.5,1220.39,1201.29,1202.09,4315610000 +3031,SPX,2011-09-21,1203.63,1206.3,1166.21,1166.76,4728550000 +3032,SPX,2011-09-22,1164.55,1164.55,1114.22,1129.56,6703140000 +3033,SPX,2011-09-23,1128.82,1141.72,1121.36,1136.43,5639930000 +3034,SPX,2011-09-26,1136.91,1164.19,1131.07,1162.95,4762830000 +3035,SPX,2011-09-27,1163.32,1195.86,1163.32,1175.38,5548130000 +3036,SPX,2011-09-28,1175.39,1184.71,1150.4,1151.06,4787920000 +3037,SPX,2011-09-29,1151.74,1175.87,1139.93,1160.4,5285740000 +3038,SPX,2011-09-30,1159.93,1159.93,1131.34,1131.42,4416790000 +3039,SPX,2011-10-03,1131.21,1138.99,1098.92,1099.23,5670340000 +3040,SPX,2011-10-04,1097.42,1125.12,1074.77,1123.95,3714670000 +3041,SPX,2011-10-05,1124.03,1146.07,1115.68,1144.03,2510620000 +3042,SPX,2011-10-06,1144.11,1165.55,1134.95,1164.97,5098330000 +3043,SPX,2011-10-07,1165.03,1171.4,1150.26,1155.46,5580380000 +3044,SPX,2011-10-10,1158.15,1194.91,1158.15,1194.89,4446800000 +3045,SPX,2011-10-11,1194.6,1199.24,1187.3,1195.54,4424500000 +3046,SPX,2011-10-12,1196.19,1220.25,1196.19,1207.25,5355360000 +3047,SPX,2011-10-13,1206.96,1207.46,1190.58,1203.66,4436270000 +3048,SPX,2011-10-14,1205.65,1224.61,1205.65,1224.58,4116690000 +3049,SPX,2011-10-17,1224.47,1224.47,1198.55,1200.86,4300700000 +3050,SPX,2011-10-18,1200.75,1233.1,1191.48,1225.38,4840170000 +3051,SPX,2011-10-19,1223.46,1229.64,1206.31,1209.88,4846390000 +3052,SPX,2011-10-20,1209.92,1219.53,1197.34,1215.39,4870290000 +3053,SPX,2011-10-21,1215.39,1239.03,1215.39,1238.25,4980770000 +3054,SPX,2011-10-24,1238.72,1256.55,1238.72,1254.19,4309380000 +3055,SPX,2011-10-25,1254.19,1254.19,1226.79,1229.05,4473970000 +3056,SPX,2011-10-26,1229.17,1246.28,1221.06,1242.0,4873530000 +3057,SPX,2011-10-27,1243.97,1292.66,1243.97,1284.59,6367610000 +3058,SPX,2011-10-28,1284.39,1287.08,1277.01,1285.09,4536690000 +3059,SPX,2011-10-31,1284.96,1284.96,1253.16,1253.3,4310210000 +3060,SPX,2011-11-01,1251.0,1251.0,1215.42,1218.28,5645540000 +3061,SPX,2011-11-02,1219.62,1242.48,1219.62,1237.9,4110530000 +3062,SPX,2011-11-03,1238.25,1263.21,1234.81,1261.15,4849140000 +3063,SPX,2011-11-04,1260.82,1260.82,1238.92,1253.23,3830650000 +3064,SPX,2011-11-07,1253.21,1261.7,1240.75,1261.12,3429740000 +3065,SPX,2011-11-08,1261.12,1277.55,1254.99,1275.92,3908490000 +3066,SPX,2011-11-09,1275.18,1275.18,1226.64,1229.1,4659740000 +3067,SPX,2011-11-10,1229.59,1246.22,1227.7,1239.7,4002760000 +3068,SPX,2011-11-11,1240.12,1266.98,1240.12,1263.85,3370180000 +3069,SPX,2011-11-14,1263.85,1263.85,1246.68,1251.78,3219680000 +3070,SPX,2011-11-15,1251.7,1264.25,1244.34,1257.81,3599300000 +3071,SPX,2011-11-16,1257.81,1259.61,1235.67,1236.91,4085010000 +3072,SPX,2011-11-17,1236.56,1237.73,1209.43,1216.13,4596450000 +3073,SPX,2011-11-18,1216.19,1223.51,1211.36,1215.65,3827610000 +3074,SPX,2011-11-21,1215.62,1215.62,1183.16,1192.98,4050070000 +3075,SPX,2011-11-22,1192.98,1196.81,1181.65,1188.04,3911710000 +3076,SPX,2011-11-23,1187.48,1187.48,1161.79,1161.79,3798940000 +3077,SPX,2011-11-25,1161.41,1172.66,1158.66,1158.67,1664200000 +3078,SPX,2011-11-28,1158.67,1197.35,1158.67,1192.55,3920750000 +3079,SPX,2011-11-29,1192.56,1203.67,1191.8,1195.19,3992650000 +3080,SPX,2011-11-30,1196.72,1247.11,1196.72,1246.96,5801910000 +3081,SPX,2011-12-01,1246.91,1251.09,1239.73,1244.58,3818680000 +3082,SPX,2011-12-02,1246.03,1260.08,1243.35,1244.28,4144310000 +3083,SPX,2011-12-05,1244.33,1266.73,1244.33,1257.08,4148060000 +3084,SPX,2011-12-06,1257.19,1266.03,1253.03,1258.47,3734230000 +3085,SPX,2011-12-07,1258.14,1267.06,1244.8,1261.01,4160540000 +3086,SPX,2011-12-08,1260.87,1260.87,1231.47,1234.35,4298370000 +3087,SPX,2011-12-09,1234.48,1258.25,1234.48,1255.19,3830610000 +3088,SPX,2011-12-12,1255.05,1255.05,1227.25,1236.47,3600570000 +3089,SPX,2011-12-13,1236.83,1249.86,1219.43,1225.73,4121570000 +3090,SPX,2011-12-14,1225.73,1225.73,1209.47,1211.82,4298290000 +3091,SPX,2011-12-15,1212.12,1225.6,1212.12,1215.75,3810340000 +3092,SPX,2011-12-16,1216.09,1231.04,1215.2,1219.66,5345800000 +3093,SPX,2011-12-19,1219.74,1224.57,1202.37,1205.35,3659820000 +3094,SPX,2011-12-20,1205.72,1242.82,1205.72,1241.3,4055590000 +3095,SPX,2011-12-21,1241.25,1245.09,1229.51,1243.72,2959020000 +3096,SPX,2011-12-22,1243.72,1255.22,1243.72,1254.0,3492250000 +3097,SPX,2011-12-23,1254.0,1265.42,1254.0,1265.33,2233830000 +3098,SPX,2011-12-27,1265.02,1269.37,1262.3,1265.43,2130590000 +3099,SPX,2011-12-28,1265.38,1265.85,1248.64,1249.64,2349980000 +3100,SPX,2011-12-29,1249.75,1263.54,1249.75,1263.02,2278130000 +3101,SPX,2011-12-30,1262.82,1264.12,1257.46,1257.6,2271850000 +3102,SPX,2012-01-03,1258.86,1284.62,1258.86,1277.06,3943710000 +3103,SPX,2012-01-04,1277.03,1278.73,1268.1,1277.3,3592580000 +3104,SPX,2012-01-05,1277.3,1283.05,1265.26,1281.06,4315950000 +3105,SPX,2012-01-06,1280.93,1281.84,1273.34,1277.81,3656830000 +3106,SPX,2012-01-09,1277.83,1281.99,1274.55,1280.7,3371600000 +3107,SPX,2012-01-10,1280.77,1296.46,1280.77,1292.08,4221960000 +3108,SPX,2012-01-11,1292.02,1293.8,1285.41,1292.48,3968120000 +3109,SPX,2012-01-12,1292.48,1296.82,1285.77,1295.5,4019890000 +3110,SPX,2012-01-13,1294.82,1294.82,1277.58,1289.09,3692370000 +3111,SPX,2012-01-17,1290.22,1303.0,1290.22,1293.67,4010490000 +3112,SPX,2012-01-18,1293.65,1308.11,1290.99,1308.04,4096160000 +3113,SPX,2012-01-19,1308.07,1315.49,1308.07,1314.5,4465890000 +3114,SPX,2012-01-20,1314.49,1315.38,1309.17,1315.38,3912620000 +3115,SPX,2012-01-23,1315.29,1322.28,1309.89,1316.0,3770910000 +3116,SPX,2012-01-24,1315.96,1315.96,1306.06,1314.65,3693560000 +3117,SPX,2012-01-25,1314.4,1328.3,1307.65,1326.06,4410910000 +3118,SPX,2012-01-26,1326.28,1333.47,1313.6,1318.43,4522070000 +3119,SPX,2012-01-27,1318.25,1320.06,1311.72,1316.33,4007380000 +3120,SPX,2012-01-30,1316.16,1316.16,1300.49,1313.01,3659010000 +3121,SPX,2012-01-31,1313.53,1321.41,1306.69,1312.41,4235550000 +3122,SPX,2012-02-01,1312.45,1330.52,1312.45,1324.09,4504360000 +3123,SPX,2012-02-02,1324.24,1329.19,1321.57,1325.54,4120920000 +3124,SPX,2012-02-03,1326.21,1345.34,1326.21,1344.9,4608550000 +3125,SPX,2012-02-06,1344.32,1344.36,1337.52,1344.33,3379700000 +3126,SPX,2012-02-07,1344.33,1349.24,1335.92,1347.05,3742460000 +3127,SPX,2012-02-08,1347.04,1351.0,1341.95,1349.96,4096730000 +3128,SPX,2012-02-09,1349.97,1354.32,1344.63,1351.95,4209890000 +3129,SPX,2012-02-10,1351.21,1351.21,1337.35,1342.64,3877580000 +3130,SPX,2012-02-13,1343.06,1353.35,1343.06,1351.77,3618040000 +3131,SPX,2012-02-14,1351.3,1351.3,1340.83,1350.5,3889520000 +3132,SPX,2012-02-15,1350.52,1355.87,1340.8,1343.23,4080340000 +3133,SPX,2012-02-16,1342.61,1359.02,1341.22,1358.04,4108880000 +3134,SPX,2012-02-17,1358.06,1363.4,1357.24,1361.23,3717640000 +3135,SPX,2012-02-21,1361.22,1367.76,1358.11,1362.21,3795200000 +3136,SPX,2012-02-22,1362.11,1362.7,1355.53,1357.66,3633710000 +3137,SPX,2012-02-23,1357.53,1364.24,1352.28,1363.46,3786450000 +3138,SPX,2012-02-24,1363.46,1368.92,1363.46,1365.74,3505360000 +3139,SPX,2012-02-27,1365.2,1371.94,1354.92,1367.59,3648890000 +3140,SPX,2012-02-28,1367.56,1373.09,1365.97,1372.18,3579120000 +3141,SPX,2012-02-29,1372.2,1378.04,1363.81,1365.68,4482370000 +3142,SPX,2012-03-01,1365.9,1376.17,1365.9,1374.09,3919240000 +3143,SPX,2012-03-02,1374.09,1374.53,1366.42,1369.63,3283490000 +3144,SPX,2012-03-05,1369.59,1369.59,1359.13,1364.33,3429480000 +3145,SPX,2012-03-06,1363.63,1363.63,1340.03,1343.36,4191060000 +3146,SPX,2012-03-07,1343.39,1354.85,1343.39,1352.63,3580380000 +3147,SPX,2012-03-08,1352.65,1368.72,1352.65,1365.91,3543060000 +3148,SPX,2012-03-09,1365.97,1374.76,1365.97,1370.87,3639470000 +3149,SPX,2012-03-12,1370.78,1373.04,1366.69,1371.09,3081870000 +3150,SPX,2012-03-13,1371.92,1396.13,1371.92,1395.95,4386470000 +3151,SPX,2012-03-14,1395.95,1399.42,1389.97,1394.28,4502280000 +3152,SPX,2012-03-15,1394.17,1402.63,1392.78,1402.6,4271650000 +3153,SPX,2012-03-16,1402.55,1405.88,1401.47,1404.17,5163950000 +3154,SPX,2012-03-19,1404.17,1414.0,1402.43,1409.75,3932570000 +3155,SPX,2012-03-20,1409.59,1409.59,1397.68,1405.52,3695280000 +3156,SPX,2012-03-21,1405.52,1407.75,1400.64,1402.89,3573590000 +3157,SPX,2012-03-22,1402.89,1402.89,1388.73,1392.78,3740590000 +3158,SPX,2012-03-23,1392.78,1399.18,1386.87,1397.11,3472950000 +3159,SPX,2012-03-26,1397.11,1416.58,1397.11,1416.51,3576950000 +3160,SPX,2012-03-27,1416.55,1419.15,1411.95,1412.52,3513640000 +3161,SPX,2012-03-28,1412.52,1413.65,1397.2,1405.54,3892800000 +3162,SPX,2012-03-29,1405.39,1405.39,1391.56,1403.28,3832000000 +3163,SPX,2012-03-30,1403.31,1410.89,1401.42,1408.47,3676890000 +3164,SPX,2012-04-02,1408.47,1422.38,1404.46,1419.04,3572010000 +3165,SPX,2012-04-03,1418.98,1419.0,1404.62,1413.38,3822090000 +3166,SPX,2012-04-04,1413.09,1413.09,1394.09,1398.96,3938290000 +3167,SPX,2012-04-05,1398.79,1401.6,1392.92,1398.08,3303740000 +3168,SPX,2012-04-09,1397.45,1397.45,1378.24,1382.2,3468980000 +3169,SPX,2012-04-10,1382.18,1383.01,1357.38,1358.59,4631730000 +3170,SPX,2012-04-11,1358.98,1374.71,1358.98,1368.71,3743040000 +3171,SPX,2012-04-12,1368.77,1388.13,1368.77,1387.57,3618280000 +3172,SPX,2012-04-13,1387.61,1387.61,1369.85,1370.26,3631160000 +3173,SPX,2012-04-16,1370.27,1379.66,1365.38,1369.57,3574780000 +3174,SPX,2012-04-17,1369.57,1392.76,1369.57,1390.78,3456200000 +3175,SPX,2012-04-18,1390.78,1390.78,1383.29,1385.14,3463140000 +3176,SPX,2012-04-19,1385.08,1390.46,1370.3,1376.92,4180020000 +3177,SPX,2012-04-20,1376.96,1387.4,1376.96,1378.53,3833320000 +3178,SPX,2012-04-23,1378.53,1378.53,1358.79,1366.94,3654860000 +3179,SPX,2012-04-24,1366.97,1375.57,1366.82,1371.97,3617100000 +3180,SPX,2012-04-25,1372.11,1391.37,1372.11,1390.69,3998430000 +3181,SPX,2012-04-26,1390.64,1402.09,1387.28,1399.98,4034700000 +3182,SPX,2012-04-27,1400.19,1406.64,1397.31,1403.36,3645830000 +3183,SPX,2012-04-30,1403.26,1403.26,1394.0,1397.91,3574010000 +3184,SPX,2012-05-01,1397.86,1415.32,1395.73,1405.82,3807950000 +3185,SPX,2012-05-02,1405.5,1405.5,1393.92,1402.31,3803860000 +3186,SPX,2012-05-03,1402.32,1403.07,1388.71,1391.57,4004910000 +3187,SPX,2012-05-04,1391.51,1391.51,1367.96,1369.1,3975140000 +3188,SPX,2012-05-07,1368.79,1373.91,1363.94,1369.58,3559390000 +3189,SPX,2012-05-08,1369.16,1369.16,1347.75,1363.72,4261670000 +3190,SPX,2012-05-09,1363.2,1363.73,1343.13,1354.58,4288540000 +3191,SPX,2012-05-10,1354.58,1365.88,1354.58,1357.99,3727990000 +3192,SPX,2012-05-11,1358.11,1365.66,1348.89,1353.39,3869070000 +3193,SPX,2012-05-14,1351.93,1351.93,1336.61,1338.35,3688120000 +3194,SPX,2012-05-15,1338.36,1344.94,1328.41,1330.66,4114040000 +3195,SPX,2012-05-16,1330.78,1341.78,1324.79,1324.8,4280420000 +3196,SPX,2012-05-17,1324.82,1326.36,1304.86,1304.86,4664280000 +3197,SPX,2012-05-18,1305.05,1312.24,1291.98,1295.22,4512470000 +3198,SPX,2012-05-21,1295.73,1316.39,1295.73,1315.99,3786750000 +3199,SPX,2012-05-22,1316.09,1328.49,1310.04,1316.63,4123680000 +3200,SPX,2012-05-23,1316.02,1320.71,1296.53,1318.86,4108330000 +3201,SPX,2012-05-24,1318.72,1324.14,1310.5,1320.68,3937670000 +3202,SPX,2012-05-25,1320.81,1324.2,1314.23,1317.82,2872660000 +3203,SPX,2012-05-29,1318.9,1334.93,1318.9,1332.42,3441640000 +3204,SPX,2012-05-30,1331.25,1331.25,1310.76,1313.32,3534290000 +3205,SPX,2012-05-31,1313.09,1319.74,1298.9,1310.33,4557620000 +3206,SPX,2012-06-01,1309.87,1309.87,1277.25,1278.04,4669350000 +3207,SPX,2012-06-04,1278.29,1282.55,1266.74,1278.18,4011960000 +3208,SPX,2012-06-05,1277.82,1287.62,1274.16,1285.5,3403230000 +3209,SPX,2012-06-06,1285.61,1315.13,1285.61,1315.13,4268360000 +3210,SPX,2012-06-07,1316.15,1329.05,1312.68,1314.99,4258140000 +3211,SPX,2012-06-08,1314.99,1325.81,1307.77,1325.66,3497190000 +3212,SPX,2012-06-11,1325.72,1335.52,1307.73,1308.93,3537530000 +3213,SPX,2012-06-12,1309.4,1324.31,1306.62,1324.18,3442920000 +3214,SPX,2012-06-13,1324.02,1327.28,1310.51,1314.88,3506510000 +3215,SPX,2012-06-14,1314.88,1333.68,1314.14,1329.1,3687720000 +3216,SPX,2012-06-15,1329.19,1343.32,1329.19,1342.84,4401570000 +3217,SPX,2012-06-18,1342.42,1348.22,1334.46,1344.78,3259430000 +3218,SPX,2012-06-19,1344.83,1363.46,1344.83,1357.98,3815350000 +3219,SPX,2012-06-20,1358.04,1361.57,1346.45,1355.69,3695700000 +3220,SPX,2012-06-21,1355.43,1358.27,1324.41,1325.51,4094470000 +3221,SPX,2012-06-22,1325.92,1337.82,1325.92,1335.02,5271490000 +3222,SPX,2012-06-25,1334.9,1334.9,1309.27,1313.72,3501820000 +3223,SPX,2012-06-26,1314.09,1324.24,1310.3,1319.99,3412940000 +3224,SPX,2012-06-27,1320.71,1334.4,1320.71,1331.85,3286910000 +3225,SPX,2012-06-28,1331.52,1331.52,1313.29,1329.04,3969370000 +3226,SPX,2012-06-29,1330.12,1362.17,1330.12,1362.16,4590480000 +3227,SPX,2012-07-02,1362.33,1366.35,1355.7,1365.51,3301650000 +3228,SPX,2012-07-03,1365.75,1374.81,1363.53,1374.02,2116390000 +3229,SPX,2012-07-05,1373.72,1373.85,1363.02,1367.58,3041520000 +3230,SPX,2012-07-06,1367.09,1367.09,1348.03,1354.68,2745140000 +3231,SPX,2012-07-09,1354.66,1354.87,1346.65,1352.46,2904860000 +3232,SPX,2012-07-10,1352.96,1361.54,1336.27,1341.47,3470600000 +3233,SPX,2012-07-11,1341.4,1345.0,1333.25,1341.45,3426290000 +3234,SPX,2012-07-12,1341.29,1341.29,1325.41,1334.76,3654440000 +3235,SPX,2012-07-13,1334.81,1357.7,1334.81,1356.78,3212930000 +3236,SPX,2012-07-16,1356.5,1357.26,1348.51,1353.64,2862720000 +3237,SPX,2012-07-17,1353.68,1365.36,1345.07,1363.67,3566680000 +3238,SPX,2012-07-18,1363.58,1375.26,1358.96,1372.78,3642630000 +3239,SPX,2012-07-19,1373.01,1380.39,1371.21,1376.51,4043360000 +3240,SPX,2012-07-20,1376.51,1376.51,1362.19,1362.66,3925020000 +3241,SPX,2012-07-23,1362.34,1362.34,1337.56,1350.52,3717180000 +3242,SPX,2012-07-24,1350.52,1351.53,1329.24,1338.31,3891290000 +3243,SPX,2012-07-25,1338.35,1343.98,1331.5,1337.89,3719170000 +3244,SPX,2012-07-26,1338.17,1363.13,1338.17,1360.02,4429300000 +3245,SPX,2012-07-27,1360.05,1389.19,1360.05,1385.97,4399010000 +3246,SPX,2012-07-30,1385.94,1391.74,1381.37,1385.3,3212060000 +3247,SPX,2012-07-31,1385.27,1387.16,1379.17,1379.32,3821570000 +3248,SPX,2012-08-01,1379.32,1385.03,1373.35,1375.32,4440920000 +3249,SPX,2012-08-02,1375.13,1375.13,1354.65,1365.0,4193740000 +3250,SPX,2012-08-03,1365.45,1394.16,1365.45,1390.99,3751170000 +3251,SPX,2012-08-06,1391.04,1399.63,1391.04,1394.23,3122050000 +3252,SPX,2012-08-07,1394.46,1407.14,1394.46,1401.35,3682490000 +3253,SPX,2012-08-08,1401.23,1404.14,1396.13,1402.22,3221790000 +3254,SPX,2012-08-09,1402.26,1405.95,1398.8,1402.8,3119610000 +3255,SPX,2012-08-10,1402.58,1405.98,1395.62,1405.87,2767980000 +3256,SPX,2012-08-13,1405.87,1405.87,1397.32,1404.11,2499990000 +3257,SPX,2012-08-14,1404.36,1410.03,1400.6,1403.93,2930900000 +3258,SPX,2012-08-15,1403.89,1407.73,1401.83,1405.53,2655750000 +3259,SPX,2012-08-16,1405.57,1417.44,1404.15,1415.51,3114100000 +3260,SPX,2012-08-17,1415.84,1418.71,1414.67,1418.16,2922990000 +3261,SPX,2012-08-20,1417.85,1418.13,1412.12,1418.13,2766320000 +3262,SPX,2012-08-21,1418.13,1426.68,1410.86,1413.17,3282950000 +3263,SPX,2012-08-22,1413.09,1416.12,1406.78,1413.49,3062690000 +3264,SPX,2012-08-23,1413.49,1413.49,1400.5,1402.08,3008240000 +3265,SPX,2012-08-24,1401.99,1413.46,1398.04,1411.13,2598790000 +3266,SPX,2012-08-27,1411.13,1416.17,1409.11,1410.44,2472500000 +3267,SPX,2012-08-28,1410.44,1413.63,1405.59,1409.3,2629090000 +3268,SPX,2012-08-29,1409.32,1413.95,1406.57,1410.49,2571220000 +3269,SPX,2012-08-30,1410.08,1410.08,1397.01,1399.48,2530280000 +3270,SPX,2012-08-31,1400.07,1413.09,1398.96,1406.58,2938250000 +3271,SPX,2012-09-04,1406.54,1409.31,1396.56,1404.94,3200310000 +3272,SPX,2012-09-05,1404.94,1408.81,1401.25,1403.44,3389110000 +3273,SPX,2012-09-06,1403.74,1432.12,1403.74,1432.12,3952870000 +3274,SPX,2012-09-07,1432.12,1437.92,1431.45,1437.92,3717620000 +3275,SPX,2012-09-10,1437.92,1438.74,1428.98,1429.08,3223670000 +3276,SPX,2012-09-11,1429.13,1437.76,1429.13,1433.56,3509630000 +3277,SPX,2012-09-12,1433.56,1439.15,1432.99,1436.56,3641200000 +3278,SPX,2012-09-13,1436.56,1463.76,1435.34,1459.99,4606550000 +3279,SPX,2012-09-14,1460.07,1474.51,1460.07,1465.77,5041990000 +3280,SPX,2012-09-17,1465.42,1465.63,1457.55,1461.19,3482430000 +3281,SPX,2012-09-18,1461.19,1461.47,1456.13,1459.32,3377390000 +3282,SPX,2012-09-19,1459.5,1465.15,1457.88,1461.05,3451360000 +3283,SPX,2012-09-20,1461.05,1461.23,1449.98,1460.26,3382520000 +3284,SPX,2012-09-21,1460.34,1467.07,1459.51,1460.15,4833870000 +3285,SPX,2012-09-24,1459.76,1460.72,1452.06,1456.89,3008920000 +3286,SPX,2012-09-25,1456.94,1463.24,1441.59,1441.59,3739900000 +3287,SPX,2012-09-26,1441.6,1441.6,1430.53,1433.32,3565380000 +3288,SPX,2012-09-27,1433.36,1450.2,1433.36,1447.15,3150330000 +3289,SPX,2012-09-28,1447.13,1447.13,1435.6,1440.67,3509230000 +3290,SPX,2012-10-01,1440.9,1457.14,1440.9,1444.49,3505080000 +3291,SPX,2012-10-02,1444.99,1451.52,1439.01,1445.75,3321790000 +3292,SPX,2012-10-03,1446.05,1454.3,1441.99,1450.99,3531640000 +3293,SPX,2012-10-04,1451.08,1463.14,1451.08,1461.4,3615860000 +3294,SPX,2012-10-05,1461.4,1470.96,1456.89,1460.93,3172940000 +3295,SPX,2012-10-08,1460.93,1460.93,1453.1,1455.88,2328720000 +3296,SPX,2012-10-09,1455.9,1455.9,1441.18,1441.48,3216320000 +3297,SPX,2012-10-10,1441.48,1442.52,1430.64,1432.56,3225060000 +3298,SPX,2012-10-11,1432.82,1443.9,1432.82,1432.84,3672540000 +3299,SPX,2012-10-12,1432.84,1438.43,1425.53,1428.59,3134750000 +3300,SPX,2012-10-15,1428.75,1441.31,1427.24,1440.13,3483810000 +3301,SPX,2012-10-16,1440.31,1455.51,1440.31,1454.92,3568770000 +3302,SPX,2012-10-17,1454.22,1462.2,1453.35,1460.91,3655320000 +3303,SPX,2012-10-18,1460.94,1464.02,1452.63,1457.34,3880030000 +3304,SPX,2012-10-19,1457.34,1457.34,1429.85,1433.19,3875170000 +3305,SPX,2012-10-22,1433.21,1435.46,1422.06,1433.82,3216220000 +3306,SPX,2012-10-23,1433.74,1433.74,1407.56,1413.11,3587670000 +3307,SPX,2012-10-24,1413.2,1420.04,1407.1,1408.75,3385970000 +3308,SPX,2012-10-25,1409.74,1421.12,1405.14,1412.97,3512640000 +3309,SPX,2012-10-26,1412.97,1417.09,1403.28,1411.94,3284910000 +3310,SPX,2012-10-31,1410.99,1418.76,1405.95,1412.16,3577110000 +3311,SPX,2012-11-01,1412.2,1428.35,1412.2,1427.59,3929890000 +3312,SPX,2012-11-02,1427.59,1434.27,1412.91,1414.2,3732480000 +3313,SPX,2012-11-05,1414.02,1419.9,1408.13,1417.26,2921040000 +3314,SPX,2012-11-06,1417.26,1433.38,1417.26,1428.39,3306970000 +3315,SPX,2012-11-07,1428.27,1428.27,1388.14,1394.53,4356490000 +3316,SPX,2012-11-08,1394.53,1401.23,1377.51,1377.51,3779520000 +3317,SPX,2012-11-09,1377.55,1391.39,1373.03,1379.85,3647350000 +3318,SPX,2012-11-12,1379.86,1384.87,1377.19,1380.03,2567540000 +3319,SPX,2012-11-13,1380.03,1388.81,1371.39,1374.53,3455550000 +3320,SPX,2012-11-14,1374.64,1380.13,1352.5,1355.49,4109510000 +3321,SPX,2012-11-15,1355.41,1360.62,1348.05,1353.33,3928870000 +3322,SPX,2012-11-16,1353.36,1362.03,1343.35,1359.88,4045910000 +3323,SPX,2012-11-19,1359.88,1386.89,1359.88,1386.89,3374800000 +3324,SPX,2012-11-20,1386.82,1389.77,1377.04,1387.81,3207160000 +3325,SPX,2012-11-21,1387.79,1391.25,1386.39,1391.03,2667090000 +3326,SPX,2012-11-23,1391.03,1409.16,1391.03,1409.15,1504960000 +3327,SPX,2012-11-26,1409.15,1409.15,1397.68,1406.29,2948960000 +3328,SPX,2012-11-27,1406.29,1409.01,1398.03,1398.94,3323120000 +3329,SPX,2012-11-28,1398.77,1410.31,1385.43,1409.93,3359250000 +3330,SPX,2012-11-29,1409.96,1419.7,1409.04,1415.95,3356850000 +3331,SPX,2012-11-30,1415.95,1418.86,1411.63,1416.18,3966000000 +3332,SPX,2012-12-03,1416.34,1423.73,1408.46,1409.46,3074280000 +3333,SPX,2012-12-04,1409.46,1413.14,1403.65,1407.05,3247710000 +3334,SPX,2012-12-05,1407.05,1415.56,1398.23,1409.28,4253920000 +3335,SPX,2012-12-06,1409.43,1413.95,1405.93,1413.94,3229700000 +3336,SPX,2012-12-07,1413.95,1420.34,1410.9,1418.07,3125160000 +3337,SPX,2012-12-10,1418.07,1421.64,1415.64,1418.55,2999430000 +3338,SPX,2012-12-11,1418.55,1434.27,1418.55,1427.84,3650230000 +3339,SPX,2012-12-12,1427.84,1438.59,1426.76,1428.48,3709050000 +3340,SPX,2012-12-13,1428.48,1431.36,1416.0,1419.45,3349960000 +3341,SPX,2012-12-14,1419.45,1419.45,1411.88,1413.58,3210170000 +3342,SPX,2012-12-17,1413.54,1430.67,1413.54,1430.36,3455610000 +3343,SPX,2012-12-18,1430.47,1448.0,1430.47,1446.79,4302240000 +3344,SPX,2012-12-19,1446.79,1447.75,1435.8,1435.81,3869800000 +3345,SPX,2012-12-20,1435.81,1443.7,1432.82,1443.69,3686580000 +3346,SPX,2012-12-21,1443.67,1443.67,1422.58,1430.15,5229160000 +3347,SPX,2012-12-24,1430.15,1430.15,1424.66,1426.66,1248960000 +3348,SPX,2012-12-26,1426.66,1429.42,1416.43,1419.83,2285030000 +3349,SPX,2012-12-27,1419.83,1422.8,1401.8,1418.1,2830180000 +3350,SPX,2012-12-28,1418.1,1418.1,1401.58,1402.43,2426680000 +3351,SPX,2012-12-31,1402.43,1426.74,1398.11,1426.19,3204330000 +3352,SPX,2013-01-02,1426.19,1462.43,1426.19,1462.42,4202600000 +3353,SPX,2013-01-03,1462.42,1465.47,1455.53,1459.37,3829730000 +3354,SPX,2013-01-04,1459.37,1467.94,1458.99,1466.47,3424290000 +3355,SPX,2013-01-07,1466.47,1466.47,1456.62,1461.89,3304970000 +3356,SPX,2013-01-08,1461.89,1461.89,1451.64,1457.15,3601600000 +3357,SPX,2013-01-09,1457.15,1464.73,1457.15,1461.02,3674390000 +3358,SPX,2013-01-10,1461.02,1472.3,1461.02,1472.12,4081840000 +3359,SPX,2013-01-11,1472.12,1472.75,1467.58,1472.05,3340650000 +3360,SPX,2013-01-14,1472.05,1472.05,1465.69,1470.68,3003010000 +3361,SPX,2013-01-15,1470.67,1473.31,1463.76,1472.34,3135350000 +3362,SPX,2013-01-16,1472.33,1473.96,1467.6,1472.63,3384080000 +3363,SPX,2013-01-17,1472.63,1485.16,1472.63,1480.94,3706710000 +3364,SPX,2013-01-18,1480.95,1485.98,1475.81,1485.98,3795740000 +3365,SPX,2013-01-22,1485.98,1492.56,1481.16,1492.56,3570950000 +3366,SPX,2013-01-23,1492.56,1496.13,1489.9,1494.81,3552010000 +3367,SPX,2013-01-24,1494.81,1502.27,1489.46,1494.82,3699430000 +3368,SPX,2013-01-25,1494.82,1503.26,1494.82,1502.96,3476290000 +3369,SPX,2013-01-28,1502.96,1503.23,1496.33,1500.18,3388540000 +3370,SPX,2013-01-29,1500.18,1509.35,1498.09,1507.84,3949640000 +3371,SPX,2013-01-30,1507.84,1509.94,1500.11,1501.96,3726810000 +3372,SPX,2013-01-31,1501.96,1504.19,1496.76,1498.11,3999880000 +3373,SPX,2013-02-01,1498.11,1514.41,1498.11,1513.17,3836320000 +3374,SPX,2013-02-04,1513.17,1513.17,1495.02,1495.71,3390000000 +3375,SPX,2013-02-05,1495.71,1514.96,1495.71,1511.29,3618360000 +3376,SPX,2013-02-06,1511.29,1512.53,1504.71,1512.12,3611570000 +3377,SPX,2013-02-07,1512.12,1512.9,1498.49,1509.39,3614580000 +3378,SPX,2013-02-08,1509.39,1518.31,1509.39,1517.93,2986150000 +3379,SPX,2013-02-11,1517.93,1518.31,1513.61,1517.01,2684100000 +3380,SPX,2013-02-12,1517.01,1522.29,1515.61,1519.43,3414370000 +3381,SPX,2013-02-13,1519.43,1524.69,1515.93,1520.33,3385880000 +3382,SPX,2013-02-14,1520.33,1523.14,1514.02,1521.38,3759740000 +3383,SPX,2013-02-15,1521.38,1524.24,1514.14,1519.79,3838510000 +3384,SPX,2013-02-19,1519.79,1530.94,1519.79,1530.94,3748910000 +3385,SPX,2013-02-20,1530.94,1530.94,1511.41,1511.95,4240570000 +3386,SPX,2013-02-21,1511.95,1511.95,1497.29,1502.42,4274600000 +3387,SPX,2013-02-22,1502.42,1515.64,1502.42,1515.6,3419320000 +3388,SPX,2013-02-25,1515.6,1525.84,1487.85,1487.85,4011050000 +3389,SPX,2013-02-26,1487.85,1498.99,1485.01,1496.94,3975280000 +3390,SPX,2013-02-27,1496.94,1520.08,1494.88,1515.99,3551850000 +3391,SPX,2013-02-28,1515.99,1525.34,1514.46,1514.68,3912320000 +3392,SPX,2013-03-01,1514.68,1519.99,1501.48,1518.2,3695610000 +3393,SPX,2013-03-04,1518.2,1525.27,1512.29,1525.2,3414430000 +3394,SPX,2013-03-05,1525.2,1543.47,1525.2,1539.79,3610690000 +3395,SPX,2013-03-06,1539.79,1545.25,1538.11,1541.46,3676890000 +3396,SPX,2013-03-07,1541.46,1545.78,1541.46,1544.26,3634710000 +3397,SPX,2013-03-08,1544.26,1552.48,1542.94,1551.18,3652260000 +3398,SPX,2013-03-11,1551.15,1556.27,1547.36,1556.22,3091080000 +3399,SPX,2013-03-12,1556.22,1556.77,1548.24,1552.48,3274910000 +3400,SPX,2013-03-13,1552.48,1556.39,1548.25,1554.52,3073830000 +3401,SPX,2013-03-14,1554.52,1563.32,1554.52,1563.23,3459260000 +3402,SPX,2013-03-15,1563.21,1563.62,1555.74,1560.7,5175850000 +3403,SPX,2013-03-18,1560.7,1560.7,1545.13,1552.1,3164560000 +3404,SPX,2013-03-19,1552.1,1557.25,1538.57,1548.34,3796210000 +3405,SPX,2013-03-20,1548.34,1561.56,1548.34,1558.71,3349090000 +3406,SPX,2013-03-21,1558.71,1558.71,1543.55,1545.8,3243270000 +3407,SPX,2013-03-22,1545.9,1557.74,1545.9,1556.89,2948380000 +3408,SPX,2013-03-25,1556.89,1564.91,1546.22,1551.69,3178170000 +3409,SPX,2013-03-26,1551.69,1563.95,1551.69,1563.77,2869260000 +3410,SPX,2013-03-27,1563.75,1564.07,1551.9,1562.85,2914210000 +3411,SPX,2013-03-28,1562.86,1570.28,1561.08,1569.19,3304440000 +3412,SPX,2013-04-01,1569.18,1570.57,1558.47,1562.17,2753110000 +3413,SPX,2013-04-02,1562.17,1573.66,1562.17,1570.25,3312160000 +3414,SPX,2013-04-03,1570.25,1571.47,1549.8,1553.69,4060610000 +3415,SPX,2013-04-04,1553.69,1562.6,1552.52,1559.98,3350670000 +3416,SPX,2013-04-05,1559.98,1559.98,1539.5,1553.28,3515410000 +3417,SPX,2013-04-08,1553.26,1563.07,1548.63,1563.07,2887120000 +3418,SPX,2013-04-09,1563.11,1573.89,1560.92,1568.61,3252780000 +3419,SPX,2013-04-10,1568.61,1589.07,1568.61,1587.73,3453350000 +3420,SPX,2013-04-11,1587.73,1597.35,1586.17,1593.37,3393950000 +3421,SPX,2013-04-12,1593.3,1593.3,1579.97,1588.85,3206290000 +3422,SPX,2013-04-15,1588.84,1588.84,1552.28,1552.36,4660130000 +3423,SPX,2013-04-16,1552.36,1575.35,1552.36,1574.57,3654700000 +3424,SPX,2013-04-17,1574.57,1574.57,1543.69,1552.01,4250310000 +3425,SPX,2013-04-18,1552.03,1554.38,1536.03,1541.61,3890800000 +3426,SPX,2013-04-19,1541.61,1555.89,1539.4,1555.25,3569870000 +3427,SPX,2013-04-22,1555.25,1565.55,1548.19,1562.5,2979880000 +3428,SPX,2013-04-23,1562.5,1579.58,1562.5,1578.78,3565150000 +3429,SPX,2013-04-24,1578.78,1583.0,1575.8,1578.79,3598240000 +3430,SPX,2013-04-25,1578.93,1592.64,1578.93,1585.16,3908580000 +3431,SPX,2013-04-26,1585.16,1585.78,1577.56,1582.24,3198620000 +3432,SPX,2013-04-29,1582.34,1596.65,1582.34,1593.61,2891200000 +3433,SPX,2013-04-30,1593.58,1597.57,1586.5,1597.57,3745070000 +3434,SPX,2013-05-01,1597.55,1597.55,1581.28,1582.7,3530320000 +3435,SPX,2013-05-02,1582.77,1598.6,1582.77,1597.59,3366950000 +3436,SPX,2013-05-03,1597.6,1618.46,1597.6,1614.42,3603910000 +3437,SPX,2013-05-06,1614.4,1619.77,1614.21,1617.5,3062240000 +3438,SPX,2013-05-07,1617.55,1626.03,1616.64,1625.96,3309580000 +3439,SPX,2013-05-08,1625.95,1632.78,1622.7,1632.69,3554700000 +3440,SPX,2013-05-09,1632.69,1635.01,1623.09,1626.67,3457400000 +3441,SPX,2013-05-10,1626.69,1633.7,1623.71,1633.7,3086470000 +3442,SPX,2013-05-13,1632.1,1636.0,1626.74,1633.77,2910600000 +3443,SPX,2013-05-14,1633.75,1651.1,1633.75,1650.34,3457790000 +3444,SPX,2013-05-15,1649.13,1661.49,1646.68,1658.78,3657440000 +3445,SPX,2013-05-16,1658.07,1660.51,1648.6,1650.47,3513130000 +3446,SPX,2013-05-17,1652.45,1667.47,1652.45,1667.47,3440710000 +3447,SPX,2013-05-20,1665.71,1672.84,1663.52,1666.29,3275080000 +3448,SPX,2013-05-21,1666.2,1674.93,1662.67,1669.16,3513560000 +3449,SPX,2013-05-22,1669.39,1687.18,1648.86,1655.35,4361020000 +3450,SPX,2013-05-23,1651.62,1655.5,1635.53,1650.51,3945510000 +3451,SPX,2013-05-24,1646.67,1649.78,1636.88,1649.6,2758080000 +3452,SPX,2013-05-28,1652.63,1674.21,1652.63,1660.06,3457400000 +3453,SPX,2013-05-29,1656.57,1656.57,1640.05,1648.36,3587140000 +3454,SPX,2013-05-30,1649.14,1661.91,1648.61,1654.41,3498620000 +3455,SPX,2013-05-31,1652.13,1658.99,1630.74,1630.74,4099600000 +3456,SPX,2013-06-03,1631.71,1640.42,1622.72,1640.42,3952070000 +3457,SPX,2013-06-04,1640.73,1646.53,1623.62,1631.38,3653840000 +3458,SPX,2013-06-05,1629.05,1629.31,1607.09,1608.9,3632350000 +3459,SPX,2013-06-06,1609.29,1622.56,1598.23,1622.56,3547380000 +3460,SPX,2013-06-07,1625.27,1644.4,1625.27,1643.38,3371990000 +3461,SPX,2013-06-10,1644.67,1648.69,1639.26,1642.81,2978730000 +3462,SPX,2013-06-11,1638.64,1640.13,1622.92,1626.13,3435710000 +3463,SPX,2013-06-12,1629.94,1637.71,1610.92,1612.52,3202550000 +3464,SPX,2013-06-13,1612.15,1639.25,1608.07,1636.36,3378620000 +3465,SPX,2013-06-14,1635.52,1640.8,1623.96,1626.73,2939400000 +3466,SPX,2013-06-17,1630.64,1646.5,1630.34,1639.04,3137080000 +3467,SPX,2013-06-18,1639.77,1654.19,1639.77,1651.81,3120980000 +3468,SPX,2013-06-19,1651.83,1652.45,1628.91,1628.93,3545060000 +3469,SPX,2013-06-20,1624.62,1624.62,1584.32,1588.19,4858850000 +3470,SPX,2013-06-21,1588.62,1599.19,1577.7,1592.43,5797280000 +3471,SPX,2013-06-24,1588.77,1588.77,1560.33,1573.09,4733660000 +3472,SPX,2013-06-25,1577.52,1593.79,1577.09,1588.03,3761170000 +3473,SPX,2013-06-26,1592.27,1606.83,1592.27,1603.26,3558340000 +3474,SPX,2013-06-27,1606.44,1620.07,1606.44,1613.2,3364540000 +3475,SPX,2013-06-28,1611.12,1615.94,1601.06,1606.28,4977190000 +3476,SPX,2013-07-01,1609.78,1626.61,1609.78,1614.96,3104690000 +3477,SPX,2013-07-02,1614.29,1624.26,1606.77,1614.08,3317130000 +3478,SPX,2013-07-03,1611.48,1618.97,1604.57,1615.41,1966050000 +3479,SPX,2013-07-05,1618.65,1632.07,1614.71,1631.89,2634140000 +3480,SPX,2013-07-08,1634.2,1644.68,1634.2,1640.46,3514590000 +3481,SPX,2013-07-09,1642.89,1654.18,1642.89,1652.32,3155360000 +3482,SPX,2013-07-10,1651.56,1657.92,1647.66,1652.62,3011010000 +3483,SPX,2013-07-11,1657.41,1676.63,1657.41,1675.02,3446340000 +3484,SPX,2013-07-12,1675.26,1680.19,1672.33,1680.19,3039070000 +3485,SPX,2013-07-15,1679.59,1684.51,1677.89,1682.5,2623200000 +3486,SPX,2013-07-16,1682.7,1683.73,1671.84,1676.26,3081710000 +3487,SPX,2013-07-17,1677.91,1684.75,1677.91,1680.91,3153440000 +3488,SPX,2013-07-18,1681.05,1693.12,1681.05,1689.37,3452370000 +3489,SPX,2013-07-19,1686.15,1692.09,1684.08,1692.09,3302580000 +3490,SPX,2013-07-22,1694.41,1697.61,1690.67,1695.53,2779130000 +3491,SPX,2013-07-23,1696.63,1698.78,1691.13,1692.39,3096180000 +3492,SPX,2013-07-24,1696.06,1698.38,1682.57,1685.94,3336120000 +3493,SPX,2013-07-25,1685.21,1690.94,1680.07,1690.25,3322500000 +3494,SPX,2013-07-26,1687.31,1691.85,1676.03,1691.65,2762770000 +3495,SPX,2013-07-29,1690.32,1690.92,1681.86,1685.33,2840520000 +3496,SPX,2013-07-30,1687.92,1693.19,1682.42,1685.96,3320530000 +3497,SPX,2013-07-31,1687.76,1698.43,1684.94,1685.73,3847390000 +3498,SPX,2013-08-01,1689.42,1707.85,1689.42,1706.87,3775170000 +3499,SPX,2013-08-02,1706.1,1709.67,1700.68,1709.67,3136630000 +3500,SPX,2013-08-05,1708.01,1709.24,1703.55,1707.14,2529300000 +3501,SPX,2013-08-06,1705.79,1705.79,1693.29,1697.37,3141210000 +3502,SPX,2013-08-07,1695.3,1695.3,1684.91,1690.91,3010230000 +3503,SPX,2013-08-08,1693.35,1700.18,1688.38,1697.48,3271660000 +3504,SPX,2013-08-09,1696.1,1699.42,1686.02,1691.42,2957670000 +3505,SPX,2013-08-12,1688.37,1691.49,1683.35,1689.47,2789160000 +3506,SPX,2013-08-13,1690.65,1696.81,1682.62,1694.16,3035560000 +3507,SPX,2013-08-14,1693.88,1695.52,1684.83,1685.39,2871430000 +3508,SPX,2013-08-15,1679.61,1679.61,1658.59,1661.32,3426690000 +3509,SPX,2013-08-16,1661.22,1663.6,1652.61,1655.83,3211450000 +3510,SPX,2013-08-19,1655.25,1659.18,1645.84,1646.06,2904530000 +3511,SPX,2013-08-20,1646.81,1658.92,1646.08,1652.35,2994090000 +3512,SPX,2013-08-21,1650.66,1656.99,1639.43,1642.8,2932180000 +3513,SPX,2013-08-22,1645.03,1659.55,1645.03,1656.96,2537460000 +3514,SPX,2013-08-23,1659.92,1664.85,1654.81,1663.5,2582670000 +3515,SPX,2013-08-26,1664.29,1669.51,1656.02,1656.78,2430670000 +3516,SPX,2013-08-27,1652.54,1652.54,1629.05,1630.48,3219190000 +3517,SPX,2013-08-28,1630.25,1641.18,1627.47,1634.96,2784010000 +3518,SPX,2013-08-29,1633.5,1646.41,1630.88,1638.17,2527550000 +3519,SPX,2013-08-30,1638.89,1640.08,1628.05,1632.97,2734300000 +3520,SPX,2013-09-03,1635.95,1651.35,1633.41,1639.77,3731610000 +3521,SPX,2013-09-04,1640.72,1655.72,1637.41,1653.08,3312150000 +3522,SPX,2013-09-05,1653.28,1659.17,1653.07,1655.08,2957110000 +3523,SPX,2013-09-06,1657.44,1664.83,1640.62,1655.17,3123880000 +3524,SPX,2013-09-09,1656.85,1672.4,1656.85,1671.71,3102780000 +3525,SPX,2013-09-10,1675.11,1684.09,1675.11,1683.99,3691800000 +3526,SPX,2013-09-11,1681.04,1689.13,1678.7,1689.13,3135460000 +3527,SPX,2013-09-12,1689.21,1689.97,1681.96,1683.42,3106290000 +3528,SPX,2013-09-13,1685.04,1688.73,1682.22,1687.99,2736500000 +3529,SPX,2013-09-16,1691.7,1704.95,1691.7,1697.6,3079800000 +3530,SPX,2013-09-17,1697.73,1705.52,1697.73,1704.76,2774240000 +3531,SPX,2013-09-18,1705.74,1729.44,1700.35,1725.52,3989760000 +3532,SPX,2013-09-19,1727.34,1729.86,1720.2,1722.34,3740130000 +3533,SPX,2013-09-20,1722.44,1725.23,1708.89,1709.91,5074030000 +3534,SPX,2013-09-23,1711.44,1711.44,1697.1,1701.84,3126950000 +3535,SPX,2013-09-24,1702.6,1707.63,1694.9,1697.42,3268930000 +3536,SPX,2013-09-25,1698.02,1701.71,1691.88,1692.77,3148730000 +3537,SPX,2013-09-26,1694.05,1703.85,1693.11,1698.67,2813930000 +3538,SPX,2013-09-27,1695.52,1695.52,1687.11,1691.75,2951700000 +3539,SPX,2013-09-30,1687.26,1687.26,1674.99,1681.55,3308630000 +3540,SPX,2013-10-01,1682.41,1696.55,1682.07,1695.0,3238690000 +3541,SPX,2013-10-02,1691.9,1693.87,1680.34,1693.87,3148600000 +3542,SPX,2013-10-03,1692.35,1692.35,1670.36,1678.66,3279650000 +3543,SPX,2013-10-04,1678.79,1691.94,1677.33,1690.5,2880270000 +3544,SPX,2013-10-07,1687.15,1687.15,1674.7,1676.12,2678490000 +3545,SPX,2013-10-08,1676.22,1676.79,1655.03,1655.45,3569230000 +3546,SPX,2013-10-09,1656.99,1662.47,1646.47,1656.4,3577840000 +3547,SPX,2013-10-10,1660.88,1692.56,1660.88,1692.56,3362300000 +3548,SPX,2013-10-11,1691.09,1703.44,1688.52,1703.2,2944670000 +3549,SPX,2013-10-14,1699.86,1711.03,1692.13,1710.14,2580580000 +3550,SPX,2013-10-15,1709.17,1711.57,1695.93,1698.06,3327740000 +3551,SPX,2013-10-16,1700.49,1721.76,1700.49,1721.54,3486180000 +3552,SPX,2013-10-17,1720.17,1733.45,1714.12,1733.15,3453590000 +3553,SPX,2013-10-18,1736.72,1745.31,1735.74,1744.5,3664890000 +3554,SPX,2013-10-21,1745.2,1747.79,1740.67,1744.66,3052710000 +3555,SPX,2013-10-22,1746.48,1759.33,1746.48,1754.67,3850840000 +3556,SPX,2013-10-23,1752.27,1752.27,1740.5,1746.38,3713380000 +3557,SPX,2013-10-24,1747.48,1753.94,1745.5,1752.07,3671700000 +3558,SPX,2013-10-25,1756.01,1759.82,1752.45,1759.77,3175720000 +3559,SPX,2013-10-28,1759.42,1764.99,1757.67,1762.11,3282300000 +3560,SPX,2013-10-29,1762.93,1772.09,1762.93,1771.95,3358460000 +3561,SPX,2013-10-30,1772.27,1775.22,1757.24,1763.31,3523040000 +3562,SPX,2013-10-31,1763.24,1768.53,1755.72,1756.54,3826530000 +3563,SPX,2013-11-01,1758.7,1765.67,1752.7,1761.64,3686290000 +3564,SPX,2013-11-04,1763.4,1768.78,1761.56,1767.93,3194870000 +3565,SPX,2013-11-05,1765.67,1767.03,1755.76,1762.97,3516680000 +3566,SPX,2013-11-06,1765.0,1773.74,1764.4,1770.49,3322100000 +3567,SPX,2013-11-07,1770.74,1774.54,1746.2,1747.15,4143200000 +3568,SPX,2013-11-08,1748.37,1770.78,1747.63,1770.61,3837170000 +3569,SPX,2013-11-11,1769.96,1773.44,1767.85,1771.89,2534060000 +3570,SPX,2013-11-12,1769.51,1771.78,1762.29,1767.69,3221030000 +3571,SPX,2013-11-13,1764.37,1782.0,1760.64,1782.0,3327480000 +3572,SPX,2013-11-14,1782.75,1791.53,1780.22,1790.62,3139060000 +3573,SPX,2013-11-15,1790.66,1798.22,1790.66,1798.18,3254820000 +3574,SPX,2013-11-18,1798.82,1802.33,1788.0,1791.53,3168520000 +3575,SPX,2013-11-19,1790.79,1795.51,1784.72,1787.87,3224450000 +3576,SPX,2013-11-20,1789.59,1795.73,1777.23,1781.37,3109140000 +3577,SPX,2013-11-21,1783.52,1797.16,1783.52,1795.85,3256630000 +3578,SPX,2013-11-22,1797.21,1804.84,1794.7,1804.76,3055140000 +3579,SPX,2013-11-25,1806.33,1808.1,1800.58,1802.48,2998540000 +3580,SPX,2013-11-26,1802.87,1808.42,1800.77,1802.75,3427120000 +3581,SPX,2013-11-27,1803.48,1808.27,1802.77,1807.23,2613590000 +3582,SPX,2013-11-29,1808.69,1813.55,1803.98,1805.81,1598300000 +3583,SPX,2013-12-02,1806.55,1810.02,1798.6,1800.9,3095430000 +3584,SPX,2013-12-03,1800.1,1800.1,1787.85,1795.15,3475680000 +3585,SPX,2013-12-04,1793.15,1799.8,1779.09,1792.81,3610540000 +3586,SPX,2013-12-05,1792.82,1792.82,1783.38,1785.03,3336880000 +3587,SPX,2013-12-06,1788.36,1806.04,1788.36,1805.09,3150030000 +3588,SPX,2013-12-09,1806.21,1811.52,1806.21,1808.37,3129500000 +3589,SPX,2013-12-10,1807.6,1808.52,1801.75,1802.62,3117150000 +3590,SPX,2013-12-11,1802.76,1802.97,1780.09,1782.22,3472240000 +3591,SPX,2013-12-12,1781.71,1782.99,1772.28,1775.5,3306640000 +3592,SPX,2013-12-13,1777.98,1780.92,1772.45,1775.32,3061070000 +3593,SPX,2013-12-16,1777.48,1792.22,1777.48,1786.54,3209890000 +3594,SPX,2013-12-17,1786.47,1786.77,1777.05,1781.0,3270030000 +3595,SPX,2013-12-18,1781.46,1811.08,1767.99,1810.65,4327770000 +3596,SPX,2013-12-19,1809.0,1810.88,1801.35,1809.6,3497210000 +3597,SPX,2013-12-20,1810.39,1823.75,1810.25,1818.32,5097700000 +3598,SPX,2013-12-23,1822.92,1829.75,1822.92,1827.99,2851540000 +3599,SPX,2013-12-24,1828.02,1833.32,1828.02,1833.32,1307630000 +3600,SPX,2013-12-26,1834.96,1842.84,1834.96,1842.02,1982270000 +3601,SPX,2013-12-27,1842.97,1844.89,1839.81,1841.4,2052920000 +3602,SPX,2013-12-30,1841.47,1842.47,1838.77,1841.07,2293860000 +3603,SPX,2013-12-31,1842.61,1849.44,1842.41,1848.36,2312840000 +3604,SPX,2014-01-02,1845.86,1845.86,1827.74,1831.98,3080600000 +3605,SPX,2014-01-03,1833.21,1838.24,1829.13,1831.37,2774270000 +3606,SPX,2014-01-06,1832.31,1837.16,1823.73,1826.77,3294850000 +3607,SPX,2014-01-07,1828.71,1840.1,1828.71,1837.88,3511750000 +3608,SPX,2014-01-08,1837.9,1840.02,1831.4,1837.49,3652140000 +3609,SPX,2014-01-09,1839.0,1843.23,1830.38,1838.13,3581150000 +3610,SPX,2014-01-10,1840.06,1843.15,1832.43,1842.37,3335710000 +3611,SPX,2014-01-13,1841.26,1843.45,1815.52,1819.2,3591350000 +3612,SPX,2014-01-14,1821.36,1839.26,1821.36,1838.88,3353270000 +3613,SPX,2014-01-15,1840.52,1850.84,1840.52,1848.38,3777800000 +3614,SPX,2014-01-16,1847.99,1847.99,1840.3,1845.89,3491310000 +3615,SPX,2014-01-17,1844.23,1846.04,1835.23,1838.7,3626120000 +3616,SPX,2014-01-21,1841.05,1849.31,1832.38,1843.8,3782470000 +3617,SPX,2014-01-22,1844.71,1846.87,1840.88,1844.86,3374170000 +3618,SPX,2014-01-23,1842.29,1842.29,1820.06,1828.46,3972250000 +3619,SPX,2014-01-24,1826.96,1826.96,1790.29,1790.29,4618450000 +3620,SPX,2014-01-27,1791.03,1795.98,1772.88,1781.56,4045200000 +3621,SPX,2014-01-28,1783.0,1793.87,1779.49,1792.5,3437830000 +3622,SPX,2014-01-29,1790.15,1790.15,1770.45,1774.2,3964020000 +3623,SPX,2014-01-30,1777.17,1798.77,1777.17,1794.19,3547510000 +3624,SPX,2014-01-31,1790.88,1793.88,1772.26,1782.59,4059690000 +3625,SPX,2014-02-03,1782.68,1784.83,1739.66,1741.89,4726040000 +3626,SPX,2014-02-04,1743.82,1758.73,1743.82,1755.2,4068410000 +3627,SPX,2014-02-05,1753.38,1755.79,1737.92,1751.64,3984290000 +3628,SPX,2014-02-06,1752.99,1774.06,1752.99,1773.43,3825410000 +3629,SPX,2014-02-07,1776.01,1798.03,1776.01,1797.02,3775990000 +3630,SPX,2014-02-10,1796.2,1799.94,1791.83,1799.84,3312160000 +3631,SPX,2014-02-11,1800.45,1823.54,1800.41,1819.75,3699380000 +3632,SPX,2014-02-12,1820.12,1826.55,1815.97,1819.26,3326380000 +3633,SPX,2014-02-13,1814.82,1830.25,1809.22,1829.83,3289510000 +3634,SPX,2014-02-14,1828.46,1841.65,1825.59,1838.63,3114750000 +3635,SPX,2014-02-18,1839.03,1842.87,1835.01,1840.76,3421110000 +3636,SPX,2014-02-19,1838.9,1847.5,1826.99,1828.75,3661570000 +3637,SPX,2014-02-20,1829.24,1842.79,1824.58,1839.78,3404980000 +3638,SPX,2014-02-21,1841.07,1846.13,1835.6,1836.25,3403880000 +3639,SPX,2014-02-24,1836.78,1858.71,1836.78,1847.61,4014530000 +3640,SPX,2014-02-25,1847.66,1852.91,1840.19,1845.12,3515560000 +3641,SPX,2014-02-26,1845.79,1852.65,1840.66,1845.16,3716730000 +3642,SPX,2014-02-27,1844.9,1854.53,1841.13,1854.29,3547460000 +3643,SPX,2014-02-28,1855.12,1867.92,1847.67,1859.45,3917450000 +3644,SPX,2014-03-03,1857.68,1857.68,1834.44,1845.73,3428220000 +3645,SPX,2014-03-04,1849.23,1876.23,1849.23,1873.91,3765770000 +3646,SPX,2014-03-05,1874.05,1876.53,1871.11,1873.81,3392990000 +3647,SPX,2014-03-06,1874.18,1881.94,1874.18,1877.03,3360450000 +3648,SPX,2014-03-07,1878.52,1883.57,1870.56,1878.04,3564740000 +3649,SPX,2014-03-10,1877.86,1877.87,1867.04,1877.17,3021350000 +3650,SPX,2014-03-11,1878.26,1882.35,1863.88,1867.63,3392400000 +3651,SPX,2014-03-12,1866.15,1868.38,1854.38,1868.2,3270860000 +3652,SPX,2014-03-13,1869.06,1874.4,1841.86,1846.34,3670990000 +3653,SPX,2014-03-14,1845.07,1852.44,1839.57,1841.13,3285460000 +3654,SPX,2014-03-17,1842.81,1862.3,1842.81,1858.83,2860490000 +3655,SPX,2014-03-18,1858.92,1873.76,1858.92,1872.25,2930190000 +3656,SPX,2014-03-19,1872.25,1874.14,1850.35,1860.77,3289210000 +3657,SPX,2014-03-20,1860.09,1873.49,1854.63,1872.01,3327540000 +3658,SPX,2014-03-21,1874.53,1883.97,1863.46,1866.52,5270710000 +3659,SPX,2014-03-24,1867.67,1873.34,1849.69,1857.44,3409000000 +3660,SPX,2014-03-25,1859.48,1871.87,1855.96,1865.62,3200560000 +3661,SPX,2014-03-26,1867.09,1875.92,1852.56,1852.56,3480850000 +3662,SPX,2014-03-27,1852.11,1855.55,1842.11,1849.04,3733430000 +3663,SPX,2014-03-28,1850.07,1866.63,1850.07,1857.62,2955520000 +3664,SPX,2014-03-31,1859.16,1875.18,1859.16,1872.34,3274300000 +3665,SPX,2014-04-01,1873.96,1885.84,1873.96,1885.52,3336190000 +3666,SPX,2014-04-02,1886.61,1893.17,1883.79,1890.9,3131660000 +3667,SPX,2014-04-03,1891.43,1893.8,1882.65,1888.77,3055600000 +3668,SPX,2014-04-04,1890.25,1897.28,1863.26,1865.09,3583750000 +3669,SPX,2014-04-07,1863.92,1864.04,1841.48,1845.04,3801540000 +3670,SPX,2014-04-08,1845.48,1854.95,1837.49,1851.96,3721450000 +3671,SPX,2014-04-09,1852.64,1872.43,1852.38,1872.18,3308650000 +3672,SPX,2014-04-10,1872.28,1872.53,1830.87,1833.08,3758780000 +3673,SPX,2014-04-11,1830.65,1835.07,1814.36,1815.69,3743460000 +3674,SPX,2014-04-14,1818.18,1834.19,1815.8,1830.61,3111540000 +3675,SPX,2014-04-15,1831.45,1844.02,1816.29,1842.98,3736440000 +3676,SPX,2014-04-16,1846.01,1862.31,1846.01,1862.31,3155080000 +3677,SPX,2014-04-17,1861.73,1869.63,1856.72,1864.85,3341430000 +3678,SPX,2014-04-21,1865.79,1871.89,1863.18,1871.89,2642500000 +3679,SPX,2014-04-22,1872.57,1884.89,1872.57,1879.55,3215440000 +3680,SPX,2014-04-23,1879.32,1879.75,1873.91,1875.39,3085720000 +3681,SPX,2014-04-24,1881.97,1884.06,1870.24,1878.61,3191830000 +3682,SPX,2014-04-25,1877.72,1877.72,1859.7,1863.4,3213020000 +3683,SPX,2014-04-28,1865.0,1877.01,1850.61,1869.43,4034680000 +3684,SPX,2014-04-29,1870.78,1880.6,1870.78,1878.33,3647820000 +3685,SPX,2014-04-30,1877.1,1885.2,1872.69,1883.95,3779230000 +3686,SPX,2014-05-01,1884.39,1888.59,1878.04,1883.68,3416740000 +3687,SPX,2014-05-02,1885.3,1891.33,1878.5,1881.14,3159560000 +3688,SPX,2014-05-05,1879.45,1885.51,1866.77,1884.66,2733730000 +3689,SPX,2014-05-06,1883.69,1883.69,1867.72,1867.72,3327260000 +3690,SPX,2014-05-07,1868.53,1878.83,1859.79,1878.21,3632950000 +3691,SPX,2014-05-08,1877.39,1889.07,1870.05,1875.63,3393420000 +3692,SPX,2014-05-09,1875.27,1878.57,1867.02,1878.48,3025020000 +3693,SPX,2014-05-12,1880.03,1897.13,1880.03,1896.65,3005740000 +3694,SPX,2014-05-13,1896.75,1902.17,1896.06,1897.45,2915680000 +3695,SPX,2014-05-14,1897.13,1897.13,1885.77,1888.53,2822060000 +3696,SPX,2014-05-15,1888.16,1888.16,1862.36,1870.85,3552640000 +3697,SPX,2014-05-16,1871.19,1878.28,1864.82,1877.86,3173650000 +3698,SPX,2014-05-19,1876.66,1886.0,1872.42,1885.08,2664250000 +3699,SPX,2014-05-20,1884.88,1884.88,1868.14,1872.83,3007700000 +3700,SPX,2014-05-21,1873.34,1888.8,1873.34,1888.03,2777140000 +3701,SPX,2014-05-22,1888.19,1896.33,1885.39,1892.49,2759800000 +3702,SPX,2014-05-23,1893.32,1901.26,1893.32,1900.53,2396280000 +3703,SPX,2014-05-27,1902.01,1912.28,1902.01,1911.91,2911020000 +3704,SPX,2014-05-28,1911.77,1914.46,1907.3,1909.78,2976450000 +3705,SPX,2014-05-29,1910.6,1920.03,1909.82,1920.03,2709050000 +3706,SPX,2014-05-30,1920.33,1924.03,1916.64,1923.57,3263490000 +3707,SPX,2014-06-02,1923.87,1925.88,1915.98,1924.97,2509020000 +3708,SPX,2014-06-03,1923.07,1925.07,1918.79,1924.24,2867180000 +3709,SPX,2014-06-04,1923.06,1928.63,1918.6,1927.88,2793920000 +3710,SPX,2014-06-05,1928.52,1941.74,1922.93,1940.46,3113270000 +3711,SPX,2014-06-06,1942.41,1949.44,1942.41,1949.44,2864300000 +3712,SPX,2014-06-09,1948.97,1955.55,1947.16,1951.27,2812180000 +3713,SPX,2014-06-10,1950.34,1950.86,1944.64,1950.79,2702360000 +3714,SPX,2014-06-11,1949.37,1949.37,1940.08,1943.89,2710620000 +3715,SPX,2014-06-12,1943.35,1943.35,1925.78,1930.11,3040480000 +3716,SPX,2014-06-13,1930.8,1937.3,1927.69,1936.16,2598230000 +3717,SPX,2014-06-16,1934.84,1941.15,1930.91,1937.78,2926130000 +3718,SPX,2014-06-17,1937.15,1943.69,1933.55,1941.99,2971260000 +3719,SPX,2014-06-18,1942.73,1957.74,1939.29,1956.98,3065220000 +3720,SPX,2014-06-19,1957.5,1959.87,1952.26,1959.48,2952150000 +3721,SPX,2014-06-20,1960.45,1963.91,1959.17,1962.87,4336240000 +3722,SPX,2014-06-23,1962.92,1963.74,1958.89,1962.61,2717630000 +3723,SPX,2014-06-24,1961.97,1968.17,1948.34,1949.98,3089700000 +3724,SPX,2014-06-25,1949.27,1960.83,1947.49,1959.53,3106710000 +3725,SPX,2014-06-26,1959.89,1959.89,1944.69,1957.22,2778840000 +3726,SPX,2014-06-27,1956.56,1961.47,1952.18,1960.96,4290590000 +3727,SPX,2014-06-30,1960.79,1964.24,1958.22,1960.23,3037350000 +3728,SPX,2014-07-01,1962.29,1978.58,1962.29,1973.32,3188240000 +3729,SPX,2014-07-02,1973.06,1976.67,1972.58,1974.62,2851480000 +3730,SPX,2014-07-03,1975.88,1985.59,1975.88,1985.44,1998090000 +3731,SPX,2014-07-07,1984.22,1984.22,1974.88,1977.65,2681260000 +3732,SPX,2014-07-08,1976.39,1976.39,1959.46,1963.71,3302430000 +3733,SPX,2014-07-09,1965.1,1974.15,1965.1,1972.83,2858800000 +3734,SPX,2014-07-10,1966.67,1969.84,1952.86,1964.68,3165690000 +3735,SPX,2014-07-11,1965.76,1968.67,1959.63,1967.57,2684630000 +3736,SPX,2014-07-14,1969.86,1979.85,1969.86,1977.1,2744920000 +3737,SPX,2014-07-15,1977.36,1982.52,1965.34,1973.28,3328740000 +3738,SPX,2014-07-16,1976.35,1983.94,1975.67,1981.57,3390950000 +3739,SPX,2014-07-17,1979.75,1981.8,1955.59,1958.12,3381680000 +3740,SPX,2014-07-18,1961.54,1979.91,1960.82,1978.22,3106060000 +3741,SPX,2014-07-21,1976.93,1976.93,1965.77,1973.63,2611160000 +3742,SPX,2014-07-22,1975.65,1986.24,1975.65,1983.53,2890480000 +3743,SPX,2014-07-23,1985.32,1989.23,1982.44,1987.01,2869720000 +3744,SPX,2014-07-24,1988.07,1991.39,1985.79,1987.98,3203530000 +3745,SPX,2014-07-25,1984.6,1984.6,1974.37,1978.34,2638960000 +3746,SPX,2014-07-28,1978.25,1981.52,1967.31,1978.91,2803320000 +3747,SPX,2014-07-29,1980.03,1984.85,1969.95,1969.95,3183300000 +3748,SPX,2014-07-30,1973.21,1978.9,1962.42,1970.07,3448250000 +3749,SPX,2014-07-31,1965.14,1965.14,1930.67,1930.67,4193000000 +3750,SPX,2014-08-01,1929.8,1937.35,1916.37,1925.15,3789660000 +3751,SPX,2014-08-04,1926.62,1942.92,1921.2,1938.99,3072920000 +3752,SPX,2014-08-05,1936.34,1936.34,1913.77,1920.21,3462520000 +3753,SPX,2014-08-06,1917.29,1927.91,1911.45,1920.24,3539150000 +3754,SPX,2014-08-07,1923.03,1928.89,1904.78,1909.57,3230520000 +3755,SPX,2014-08-08,1910.35,1932.38,1909.01,1931.59,2902280000 +3756,SPX,2014-08-11,1933.43,1944.9,1933.43,1936.92,2784890000 +3757,SPX,2014-08-12,1935.73,1939.65,1928.29,1933.75,2611700000 +3758,SPX,2014-08-13,1935.6,1948.41,1935.6,1946.72,2718020000 +3759,SPX,2014-08-14,1947.41,1955.23,1947.41,1955.18,2609460000 +3760,SPX,2014-08-15,1958.87,1964.04,1941.5,1955.06,3023380000 +3761,SPX,2014-08-18,1958.36,1971.99,1958.36,1971.74,2638160000 +3762,SPX,2014-08-19,1972.73,1982.57,1972.73,1981.6,2656430000 +3763,SPX,2014-08-20,1980.46,1988.57,1977.68,1986.51,2579560000 +3764,SPX,2014-08-21,1986.82,1994.76,1986.82,1992.37,2638920000 +3765,SPX,2014-08-22,1992.6,1993.54,1984.76,1988.4,2301860000 +3766,SPX,2014-08-25,1991.74,2001.95,1991.74,1997.92,2233880000 +3767,SPX,2014-08-26,1998.59,2005.04,1998.59,2000.02,2451950000 +3768,SPX,2014-08-27,2000.54,2002.14,1996.2,2000.12,2344350000 +3769,SPX,2014-08-28,1997.42,1998.55,1990.52,1996.74,2282400000 +3770,SPX,2014-08-29,1998.45,2003.38,1994.65,2003.37,2259130000 +3771,SPX,2014-09-02,2004.07,2006.12,1994.85,2002.28,2819980000 +3772,SPX,2014-09-03,2003.57,2009.28,1998.14,2000.72,2809980000 +3773,SPX,2014-09-04,2001.67,2011.17,1992.54,1997.65,3072410000 +3774,SPX,2014-09-05,1998.0,2007.71,1990.1,2007.71,2818300000 +3775,SPX,2014-09-08,2007.17,2007.17,1995.6,2001.54,2789090000 +3776,SPX,2014-09-09,2000.73,2001.01,1984.61,1988.44,2882830000 +3777,SPX,2014-09-10,1988.41,1996.66,1982.99,1995.69,2912430000 +3778,SPX,2014-09-11,1992.85,1997.65,1985.93,1997.45,2941690000 +3779,SPX,2014-09-12,1996.74,1996.74,1980.26,1985.54,3206570000 +3780,SPX,2014-09-15,1986.04,1987.18,1978.48,1984.13,2776530000 +3781,SPX,2014-09-16,1981.93,2002.28,1979.06,1998.98,3160310000 +3782,SPX,2014-09-17,1999.3,2010.74,1993.29,2001.57,3209420000 +3783,SPX,2014-09-18,2003.07,2012.34,2003.07,2011.36,3235340000 +3784,SPX,2014-09-19,2012.74,2019.26,2006.59,2010.4,4880220000 +3785,SPX,2014-09-22,2009.08,2009.08,1991.01,1994.29,3349670000 +3786,SPX,2014-09-23,1992.78,1995.41,1982.77,1982.77,3279350000 +3787,SPX,2014-09-24,1983.34,1999.79,1978.63,1998.3,3313850000 +3788,SPX,2014-09-25,1997.32,1997.32,1965.99,1965.99,3273050000 +3789,SPX,2014-09-26,1966.22,1986.37,1966.22,1982.85,2929440000 +3790,SPX,2014-09-29,1978.96,1981.28,1964.04,1977.8,3094440000 +3791,SPX,2014-09-30,1978.21,1985.17,1968.96,1972.29,3951100000 +3792,SPX,2014-10-01,1971.44,1971.44,1941.72,1946.16,4188590000 +3793,SPX,2014-10-02,1945.83,1952.32,1926.03,1946.17,4012510000 +3794,SPX,2014-10-03,1948.12,1971.19,1948.12,1967.9,3560970000 +3795,SPX,2014-10-06,1970.01,1977.84,1958.43,1964.82,3358220000 +3796,SPX,2014-10-07,1962.36,1962.36,1934.87,1935.1,3687870000 +3797,SPX,2014-10-08,1935.55,1970.36,1925.25,1968.89,4441890000 +3798,SPX,2014-10-09,1967.68,1967.68,1927.56,1928.21,4344020000 +3799,SPX,2014-10-10,1925.63,1936.98,1906.05,1906.13,4550540000 +3800,SPX,2014-10-13,1905.65,1912.09,1874.14,1874.74,4352580000 +3801,SPX,2014-10-14,1877.11,1898.71,1871.79,1877.7,4812010000 +3802,SPX,2014-10-15,1874.18,1874.18,1820.66,1862.49,6090800000 +3803,SPX,2014-10-16,1855.95,1876.01,1835.02,1862.76,5073150000 +3804,SPX,2014-10-17,1864.91,1898.16,1864.91,1886.76,4482120000 +3805,SPX,2014-10-20,1885.62,1905.03,1882.3,1904.01,3331210000 +3806,SPX,2014-10-21,1909.38,1942.45,1909.38,1941.28,3987090000 +3807,SPX,2014-10-22,1941.29,1949.31,1926.83,1927.11,3761930000 +3808,SPX,2014-10-23,1931.02,1961.95,1931.02,1950.82,3789250000 +3809,SPX,2014-10-24,1951.59,1965.27,1946.27,1964.58,3078380000 +3810,SPX,2014-10-27,1962.97,1964.64,1951.37,1961.63,3538860000 +3811,SPX,2014-10-28,1964.14,1985.05,1964.14,1985.05,3653260000 +3812,SPX,2014-10-29,1983.29,1991.4,1969.04,1982.3,3740350000 +3813,SPX,2014-10-30,1979.49,1999.4,1974.75,1994.65,3586150000 +3814,SPX,2014-10-31,2001.2,2018.19,2001.2,2018.05,4292290000 +3815,SPX,2014-11-03,2018.21,2024.46,2013.68,2017.81,3555440000 +3816,SPX,2014-11-04,2015.81,2015.98,2001.01,2012.1,3956260000 +3817,SPX,2014-11-05,2015.29,2023.77,2014.42,2023.57,3766590000 +3818,SPX,2014-11-06,2023.33,2031.61,2015.86,2031.21,3669770000 +3819,SPX,2014-11-07,2032.36,2034.26,2025.07,2031.92,3704280000 +3820,SPX,2014-11-10,2032.01,2038.7,2030.17,2038.26,3284940000 +3821,SPX,2014-11-11,2038.2,2041.28,2035.28,2039.68,2958320000 +3822,SPX,2014-11-12,2037.75,2040.33,2031.95,2038.25,3246650000 +3823,SPX,2014-11-13,2039.21,2046.18,2030.44,2039.33,3455270000 +3824,SPX,2014-11-14,2039.74,2042.22,2035.2,2039.82,3227130000 +3825,SPX,2014-11-17,2038.29,2043.07,2034.46,2041.32,3152890000 +3826,SPX,2014-11-18,2041.48,2056.08,2041.48,2051.8,3416190000 +3827,SPX,2014-11-19,2051.16,2052.14,2040.37,2048.72,3390850000 +3828,SPX,2014-11-20,2045.87,2053.84,2040.49,2052.75,3128290000 +3829,SPX,2014-11-21,2057.46,2071.46,2056.75,2063.5,3916420000 +3830,SPX,2014-11-24,2065.07,2070.17,2065.07,2069.41,3128060000 +3831,SPX,2014-11-25,2070.15,2074.21,2064.75,2067.03,3392940000 +3832,SPX,2014-11-26,2067.36,2073.29,2066.62,2072.83,2745260000 +3833,SPX,2014-11-28,2074.78,2075.76,2065.06,2067.56,2504640000 +3834,SPX,2014-12-01,2065.78,2065.78,2049.57,2053.44,4159010000 +3835,SPX,2014-12-02,2053.77,2068.77,2053.77,2066.55,3686650000 +3836,SPX,2014-12-03,2067.45,2076.28,2066.65,2074.33,3612680000 +3837,SPX,2014-12-04,2073.64,2077.34,2062.34,2071.92,3408340000 +3838,SPX,2014-12-05,2072.78,2079.47,2070.81,2075.37,3419620000 +3839,SPX,2014-12-08,2074.84,2075.78,2054.27,2060.31,3800990000 +3840,SPX,2014-12-09,2056.55,2060.6,2034.17,2059.82,3970150000 +3841,SPX,2014-12-10,2058.86,2058.86,2024.26,2026.14,4114440000 +3842,SPX,2014-12-11,2027.92,2055.53,2027.92,2035.33,3917950000 +3843,SPX,2014-12-12,2030.36,2032.25,2002.33,2002.33,4157650000 +3844,SPX,2014-12-15,2005.03,2018.69,1982.26,1989.63,4361990000 +3845,SPX,2014-12-16,1986.71,2016.89,1972.56,1972.74,4958680000 +3846,SPX,2014-12-17,1973.77,2016.75,1973.77,2012.89,4942370000 +3847,SPX,2014-12-18,2018.98,2061.23,2018.98,2061.23,4703380000 +3848,SPX,2014-12-19,2061.04,2077.85,2061.03,2070.65,6465530000 +3849,SPX,2014-12-22,2069.28,2078.76,2069.28,2078.54,3369520000 +3850,SPX,2014-12-23,2081.48,2086.73,2079.77,2082.17,3043950000 +3851,SPX,2014-12-24,2083.25,2087.56,2081.86,2081.88,1416980000 +3852,SPX,2014-12-26,2084.3,2092.7,2084.3,2088.77,1735230000 +3853,SPX,2014-12-29,2087.63,2093.55,2085.75,2090.57,2452360000 +3854,SPX,2014-12-30,2088.49,2088.49,2079.53,2080.35,2440280000 +3855,SPX,2014-12-31,2082.11,2085.58,2057.94,2058.9,2606070000 +3856,SPX,2015-01-02,2058.9,2072.36,2046.04,2058.2,2708700000 +3857,SPX,2015-01-05,2054.44,2054.44,2017.34,2020.58,3799120000 +3858,SPX,2015-01-06,2022.15,2030.25,1992.44,2002.61,4460110000 +3859,SPX,2015-01-07,2005.55,2029.61,2005.55,2025.9,3805480000 +3860,SPX,2015-01-08,2030.61,2064.08,2030.61,2062.14,3934010000 +3861,SPX,2015-01-09,2063.45,2064.43,2038.33,2044.81,3364140000 +3862,SPX,2015-01-12,2046.13,2049.3,2022.58,2028.26,3456460000 +3863,SPX,2015-01-13,2031.58,2056.93,2008.25,2023.03,4107300000 +3864,SPX,2015-01-14,2018.4,2018.4,1988.44,2011.27,4378680000 +3865,SPX,2015-01-15,2013.75,2021.35,1991.47,1992.67,4276720000 +3866,SPX,2015-01-16,1992.25,2020.46,1988.12,2019.42,4056410000 +3867,SPX,2015-01-20,2020.76,2028.94,2004.49,2022.55,3944340000 +3868,SPX,2015-01-21,2020.19,2038.29,2012.04,2032.12,3730070000 +3869,SPX,2015-01-22,2034.3,2064.62,2026.38,2063.15,4176050000 +3870,SPX,2015-01-23,2062.98,2062.98,2050.54,2051.82,3573560000 +3871,SPX,2015-01-26,2050.42,2057.62,2040.97,2057.09,3465760000 +3872,SPX,2015-01-27,2047.86,2047.86,2019.91,2029.55,3329810000 +3873,SPX,2015-01-28,2032.34,2042.49,2001.49,2002.16,4067530000 +3874,SPX,2015-01-29,2002.45,2024.64,1989.18,2021.25,4127140000 +3875,SPX,2015-01-30,2019.35,2023.32,1993.38,1994.99,4568650000 +3876,SPX,2015-02-02,1996.67,2021.66,1980.9,2020.85,4008330000 +3877,SPX,2015-02-03,2022.71,2050.3,2022.71,2050.03,4615900000 +3878,SPX,2015-02-04,2048.86,2054.74,2036.72,2041.51,4141920000 +3879,SPX,2015-02-05,2043.45,2063.55,2043.45,2062.52,3821990000 +3880,SPX,2015-02-06,2062.28,2072.4,2049.97,2055.47,4232970000 +3881,SPX,2015-02-09,2053.47,2056.16,2041.88,2046.74,3549540000 +3882,SPX,2015-02-10,2049.38,2070.86,2048.62,2068.59,3669850000 +3883,SPX,2015-02-11,2068.55,2073.48,2057.99,2068.53,3596860000 +3884,SPX,2015-02-12,2069.98,2088.53,2069.98,2088.48,3788350000 +3885,SPX,2015-02-13,2088.78,2097.03,2086.7,2096.99,3527450000 +3886,SPX,2015-02-17,2096.47,2101.3,2089.8,2100.34,3361750000 +3887,SPX,2015-02-18,2099.16,2100.23,2092.15,2099.68,3370020000 +3888,SPX,2015-02-19,2099.25,2102.13,2090.79,2097.45,3247100000 +3889,SPX,2015-02-20,2097.65,2110.61,2085.44,2110.3,3281600000 +3890,SPX,2015-02-23,2109.83,2110.05,2103.0,2109.66,3093680000 +3891,SPX,2015-02-24,2109.1,2117.94,2105.87,2115.48,3199840000 +3892,SPX,2015-02-25,2115.3,2119.59,2109.89,2113.86,3312340000 +3893,SPX,2015-02-26,2113.91,2113.91,2103.76,2110.74,3408690000 +3894,SPX,2015-02-27,2110.88,2112.74,2103.75,2104.5,3547380000 +3895,SPX,2015-03-02,2105.23,2117.52,2104.5,2117.39,3409490000 +3896,SPX,2015-03-03,2115.76,2115.76,2098.26,2107.78,3262300000 +3897,SPX,2015-03-04,2107.72,2107.72,2094.49,2098.53,3421110000 +3898,SPX,2015-03-05,2098.54,2104.25,2095.22,2101.04,3103030000 +3899,SPX,2015-03-06,2100.91,2100.91,2067.27,2071.26,3853570000 +3900,SPX,2015-03-09,2072.25,2083.49,2072.21,2079.43,3349090000 +3901,SPX,2015-03-10,2076.14,2076.14,2044.16,2044.16,3668900000 +3902,SPX,2015-03-11,2044.69,2050.08,2039.69,2040.24,3406570000 +3903,SPX,2015-03-12,2041.1,2066.41,2041.1,2065.95,3405860000 +3904,SPX,2015-03-13,2064.56,2064.56,2041.17,2053.4,3498560000 +3905,SPX,2015-03-16,2055.35,2081.41,2055.35,2081.19,3295600000 +3906,SPX,2015-03-17,2080.59,2080.59,2065.08,2074.28,3221840000 +3907,SPX,2015-03-18,2072.84,2106.85,2061.23,2099.5,4128210000 +3908,SPX,2015-03-19,2098.69,2098.69,2085.56,2089.27,3305220000 +3909,SPX,2015-03-20,2090.32,2113.92,2090.32,2108.1,5554120000 +3910,SPX,2015-03-23,2107.99,2114.86,2104.42,2104.42,3267960000 +3911,SPX,2015-03-24,2103.94,2107.63,2091.5,2091.5,3189820000 +3912,SPX,2015-03-25,2093.1,2097.43,2061.05,2061.05,3521140000 +3913,SPX,2015-03-26,2059.94,2067.15,2045.5,2056.15,3510670000 +3914,SPX,2015-03-27,2055.78,2062.83,2052.96,2061.02,3008550000 +3915,SPX,2015-03-30,2064.11,2088.97,2064.11,2086.24,2917690000 +3916,SPX,2015-03-31,2084.05,2084.05,2067.04,2067.89,3376550000 +3917,SPX,2015-04-01,2067.63,2067.63,2048.38,2059.69,3543270000 +3918,SPX,2015-04-02,2060.03,2072.17,2057.32,2066.96,3095960000 +3919,SPX,2015-04-06,2064.87,2086.99,2056.52,2080.62,3302970000 +3920,SPX,2015-04-07,2080.79,2089.81,2076.1,2076.33,3065510000 +3921,SPX,2015-04-08,2076.94,2086.69,2073.3,2081.9,3265330000 +3922,SPX,2015-04-09,2081.29,2093.31,2074.29,2091.18,3172360000 +3923,SPX,2015-04-10,2091.51,2102.61,2091.51,2102.06,3156200000 +3924,SPX,2015-04-13,2102.03,2107.65,2092.33,2092.43,2908420000 +3925,SPX,2015-04-14,2092.28,2098.62,2083.24,2095.84,3301270000 +3926,SPX,2015-04-15,2097.82,2111.91,2097.82,2106.63,4013760000 +3927,SPX,2015-04-16,2105.96,2111.3,2100.02,2104.99,3434120000 +3928,SPX,2015-04-17,2102.58,2102.58,2072.37,2081.18,3627600000 +3929,SPX,2015-04-20,2084.11,2103.94,2084.11,2100.4,3000160000 +3930,SPX,2015-04-21,2102.82,2109.64,2094.38,2097.29,3243410000 +3931,SPX,2015-04-22,2098.27,2109.98,2091.05,2107.96,3348480000 +3932,SPX,2015-04-23,2107.21,2120.49,2103.19,2112.93,3636670000 +3933,SPX,2015-04-24,2112.8,2120.92,2112.8,2117.69,3375780000 +3934,SPX,2015-04-27,2119.29,2125.92,2107.04,2108.92,3438750000 +3935,SPX,2015-04-28,2108.35,2116.04,2094.89,2114.76,3546270000 +3936,SPX,2015-04-29,2112.49,2113.65,2097.41,2106.85,4074970000 +3937,SPX,2015-04-30,2105.52,2105.52,2077.59,2085.51,4509680000 +3938,SPX,2015-05-01,2087.38,2108.41,2087.38,2108.29,3379390000 +3939,SPX,2015-05-04,2110.23,2120.95,2110.23,2114.49,3091580000 +3940,SPX,2015-05-05,2112.63,2115.24,2088.46,2089.46,3793950000 +3941,SPX,2015-05-06,2091.26,2098.42,2067.93,2080.15,3792210000 +3942,SPX,2015-05-07,2079.96,2092.9,2074.99,2088.0,3676640000 +3943,SPX,2015-05-08,2092.13,2117.66,2092.13,2116.1,3399440000 +3944,SPX,2015-05-11,2115.56,2117.69,2104.58,2105.33,2992670000 +3945,SPX,2015-05-12,2102.87,2105.06,2085.57,2099.12,3139520000 +3946,SPX,2015-05-13,2099.62,2110.19,2096.04,2098.48,3374260000 +3947,SPX,2015-05-14,2100.43,2121.45,2100.43,2121.1,3225740000 +3948,SPX,2015-05-15,2122.07,2123.89,2116.81,2122.73,3092080000 +3949,SPX,2015-05-18,2121.3,2131.78,2120.01,2129.2,2888190000 +3950,SPX,2015-05-19,2129.45,2133.02,2124.5,2127.83,3296030000 +3951,SPX,2015-05-20,2127.79,2134.72,2122.59,2125.85,3025880000 +3952,SPX,2015-05-21,2125.55,2134.28,2122.95,2130.82,3070460000 +3953,SPX,2015-05-22,2130.36,2132.15,2126.06,2126.06,2571860000 +3954,SPX,2015-05-26,2125.34,2125.34,2099.18,2104.2,3342130000 +3955,SPX,2015-05-27,2105.13,2126.22,2105.13,2123.48,3127960000 +3956,SPX,2015-05-28,2122.27,2122.27,2112.86,2120.79,2980350000 +3957,SPX,2015-05-29,2120.66,2120.66,2104.89,2107.39,3927390000 +3958,SPX,2015-06-01,2108.64,2119.15,2102.54,2111.73,3011710000 +3959,SPX,2015-06-02,2110.41,2117.59,2099.14,2109.6,3049350000 +3960,SPX,2015-06-03,2110.64,2121.92,2109.61,2114.07,3099980000 +3961,SPX,2015-06-04,2112.35,2112.89,2093.23,2095.84,3200050000 +3962,SPX,2015-06-05,2095.09,2100.99,2085.67,2092.83,3243690000 +3963,SPX,2015-06-08,2092.34,2093.01,2079.11,2079.28,2917150000 +3964,SPX,2015-06-09,2079.07,2085.62,2072.14,2080.15,3034580000 +3965,SPX,2015-06-10,2081.12,2108.5,2081.12,2105.2,3414320000 +3966,SPX,2015-06-11,2106.24,2115.02,2106.24,2108.86,3128600000 +3967,SPX,2015-06-12,2107.43,2107.43,2091.33,2094.11,2719400000 +3968,SPX,2015-06-15,2091.34,2091.34,2072.49,2084.43,3061570000 +3969,SPX,2015-06-16,2084.26,2097.4,2082.1,2096.29,2919900000 +3970,SPX,2015-06-17,2097.4,2106.79,2088.86,2100.44,3222240000 +3971,SPX,2015-06-18,2101.58,2126.65,2101.58,2121.24,3520360000 +3972,SPX,2015-06-19,2121.06,2121.64,2109.45,2109.99,4449810000 +3973,SPX,2015-06-22,2112.5,2129.87,2112.5,2122.85,3030020000 +3974,SPX,2015-06-23,2123.16,2128.03,2119.89,2124.2,3091190000 +3975,SPX,2015-06-24,2123.65,2125.1,2108.58,2108.58,3102480000 +3976,SPX,2015-06-25,2109.96,2116.04,2101.78,2102.31,3214610000 +3977,SPX,2015-06-26,2102.62,2108.92,2095.38,2101.49,5025470000 +3978,SPX,2015-06-29,2098.63,2098.63,2056.64,2057.64,3678960000 +3979,SPX,2015-06-30,2061.19,2074.28,2056.32,2063.11,4078540000 +3980,SPX,2015-07-01,2067.0,2082.78,2067.0,2077.42,3727260000 +3981,SPX,2015-07-02,2078.03,2085.06,2071.02,2076.78,2996540000 +3982,SPX,2015-07-06,2073.95,2078.61,2058.4,2068.76,3486360000 +3983,SPX,2015-07-07,2069.52,2083.74,2044.02,2081.34,4458660000 +3984,SPX,2015-07-08,2077.66,2077.66,2044.66,2046.68,3608780000 +3985,SPX,2015-07-09,2049.73,2074.28,2049.73,2051.31,3446810000 +3986,SPX,2015-07-10,2052.74,2081.31,2052.74,2076.62,3065070000 +3987,SPX,2015-07-13,2080.03,2100.67,2080.03,2099.6,3096730000 +3988,SPX,2015-07-14,2099.72,2111.98,2098.18,2108.95,3002120000 +3989,SPX,2015-07-15,2109.01,2114.14,2102.49,2107.4,3261810000 +3990,SPX,2015-07-16,2110.55,2124.42,2110.55,2124.29,3227080000 +3991,SPX,2015-07-17,2126.8,2128.91,2119.88,2126.64,3362750000 +3992,SPX,2015-07-20,2126.85,2132.82,2123.66,2128.28,3245870000 +3993,SPX,2015-07-21,2127.55,2128.49,2115.4,2119.21,3343690000 +3994,SPX,2015-07-22,2118.21,2118.51,2110.0,2114.15,3694070000 +3995,SPX,2015-07-23,2114.16,2116.87,2098.63,2102.15,3772810000 +3996,SPX,2015-07-24,2102.24,2106.01,2077.09,2079.65,3870040000 +3997,SPX,2015-07-27,2078.19,2078.19,2063.52,2067.64,3836750000 +3998,SPX,2015-07-28,2070.75,2095.6,2069.09,2093.25,4117740000 +3999,SPX,2015-07-29,2094.7,2110.6,2094.08,2108.57,4038900000 +4000,SPX,2015-07-30,2106.78,2110.48,2094.97,2108.63,3579410000 +4001,SPX,2015-07-31,2111.6,2114.24,2102.07,2103.84,3681340000 +4002,SPX,2015-08-03,2104.49,2105.7,2087.31,2098.04,3476770000 +4003,SPX,2015-08-04,2097.68,2102.51,2088.6,2093.32,3546710000 +4004,SPX,2015-08-05,2095.27,2112.66,2095.27,2099.84,3968680000 +4005,SPX,2015-08-06,2100.75,2103.32,2075.53,2083.56,4246570000 +4006,SPX,2015-08-07,2082.61,2082.61,2067.91,2077.57,3602320000 +4007,SPX,2015-08-10,2080.98,2105.35,2080.98,2104.18,3514460000 +4008,SPX,2015-08-11,2102.66,2102.66,2076.49,2084.07,3708880000 +4009,SPX,2015-08-12,2081.1,2089.06,2052.09,2086.05,4269130000 +4010,SPX,2015-08-13,2086.19,2092.93,2078.26,2083.39,3221300000 +4011,SPX,2015-08-14,2083.15,2092.45,2080.61,2091.54,2795590000 +4012,SPX,2015-08-17,2089.7,2102.87,2079.3,2102.44,2867690000 +4013,SPX,2015-08-18,2101.99,2103.47,2094.14,2096.92,2949990000 +4014,SPX,2015-08-19,2095.69,2096.17,2070.53,2079.61,3512920000 +4015,SPX,2015-08-20,2076.61,2076.61,2035.73,2035.73,3922470000 +4016,SPX,2015-08-21,2034.08,2034.08,1970.89,1970.89,5018240000 +4017,SPX,2015-08-24,1965.15,1965.15,1867.01,1893.21,6612690000 +4018,SPX,2015-08-25,1898.08,1948.04,1867.08,1867.61,5183560000 +4019,SPX,2015-08-26,1872.75,1943.09,1872.75,1940.51,5338250000 +4020,SPX,2015-08-27,1942.77,1989.6,1942.77,1987.66,5006390000 +4021,SPX,2015-08-28,1986.06,1993.48,1975.19,1988.87,3949080000 +4022,SPX,2015-08-31,1986.73,1986.73,1965.98,1972.18,3915100000 +4023,SPX,2015-09-01,1970.09,1970.09,1903.07,1913.85,4371850000 +4024,SPX,2015-09-02,1916.52,1948.91,1916.52,1948.86,3742620000 +4025,SPX,2015-09-03,1950.79,1975.01,1944.72,1951.13,3520700000 +4026,SPX,2015-09-04,1947.76,1947.76,1911.21,1921.22,3167090000 +4027,SPX,2015-09-08,1927.3,1970.42,1927.3,1969.41,3548650000 +4028,SPX,2015-09-09,1971.45,1988.63,1937.88,1942.04,3652120000 +4029,SPX,2015-09-10,1941.59,1965.29,1937.19,1952.29,3626320000 +4030,SPX,2015-09-11,1951.45,1961.05,1939.19,1961.05,3218590000 +4031,SPX,2015-09-14,1963.06,1963.06,1948.27,1953.03,3000200000 +4032,SPX,2015-09-15,1955.1,1983.19,1954.3,1978.09,3239860000 +4033,SPX,2015-09-16,1978.02,1997.26,1977.93,1995.31,3630680000 +4034,SPX,2015-09-17,1995.33,2020.86,1986.73,1990.2,4183790000 +4035,SPX,2015-09-18,1989.66,1989.66,1953.45,1958.03,6021240000 +4036,SPX,2015-09-21,1960.84,1979.64,1955.8,1966.97,3269350000 +4037,SPX,2015-09-22,1961.39,1961.39,1929.22,1942.74,3808260000 +4038,SPX,2015-09-23,1943.24,1949.52,1932.57,1938.76,3190530000 +4039,SPX,2015-09-24,1934.81,1937.17,1908.92,1932.24,4091530000 +4040,SPX,2015-09-25,1935.93,1952.89,1921.5,1931.34,3721870000 +4041,SPX,2015-09-28,1929.18,1929.18,1879.21,1881.77,4326660000 +4042,SPX,2015-09-29,1881.9,1899.48,1871.91,1884.09,4132390000 +4043,SPX,2015-09-30,1887.14,1920.53,1887.14,1920.03,4525070000 +4044,SPX,2015-10-01,1919.65,1927.21,1900.7,1923.82,3983600000 +4045,SPX,2015-10-02,1921.77,1951.36,1893.7,1951.36,4378570000 +4046,SPX,2015-10-05,1954.33,1989.17,1954.33,1987.05,4334490000 +4047,SPX,2015-10-06,1986.63,1991.62,1971.99,1979.92,4202400000 +4048,SPX,2015-10-07,1982.34,1999.31,1976.44,1995.83,4666470000 +4049,SPX,2015-10-08,1994.01,2016.5,1987.53,2013.43,3939140000 +4050,SPX,2015-10-09,2013.73,2020.13,2007.61,2014.89,3706900000 +4051,SPX,2015-10-12,2015.65,2018.66,2010.55,2017.46,2893250000 +4052,SPX,2015-10-13,2015.0,2022.34,2001.78,2003.69,3401920000 +4053,SPX,2015-10-14,2003.66,2009.56,1990.73,1994.24,3644590000 +4054,SPX,2015-10-15,1996.47,2024.15,1996.47,2023.86,3746290000 +4055,SPX,2015-10-16,2024.37,2033.54,2020.46,2033.11,3595430000 +4056,SPX,2015-10-19,2031.73,2034.45,2022.31,2033.66,3287320000 +4057,SPX,2015-10-20,2033.13,2039.12,2026.61,2030.77,3331500000 +4058,SPX,2015-10-21,2033.47,2037.97,2017.22,2018.94,3627790000 +4059,SPX,2015-10-22,2021.88,2055.2,2021.88,2052.51,4430850000 +4060,SPX,2015-10-23,2058.19,2079.74,2058.19,2075.15,4108460000 +4061,SPX,2015-10-26,2075.08,2075.14,2066.53,2071.18,3385800000 +4062,SPX,2015-10-27,2068.75,2070.37,2058.84,2065.89,4216880000 +4063,SPX,2015-10-28,2066.48,2090.35,2063.11,2090.35,4698110000 +4064,SPX,2015-10-29,2088.35,2092.52,2082.63,2089.41,4008940000 +4065,SPX,2015-10-30,2090.0,2094.32,2079.34,2079.36,4256200000 +4066,SPX,2015-11-02,2080.76,2106.2,2080.76,2104.05,3760020000 +4067,SPX,2015-11-03,2102.63,2116.48,2097.51,2109.79,4272060000 +4068,SPX,2015-11-04,2110.6,2114.59,2096.98,2102.31,4078870000 +4069,SPX,2015-11-05,2101.68,2108.78,2090.41,2099.93,4051890000 +4070,SPX,2015-11-06,2098.6,2101.91,2083.74,2099.2,4369020000 +4071,SPX,2015-11-09,2096.56,2096.56,2068.24,2078.58,3882350000 +4072,SPX,2015-11-10,2077.19,2083.67,2069.91,2081.72,3821440000 +4073,SPX,2015-11-11,2083.41,2086.94,2074.85,2075.0,3692410000 +4074,SPX,2015-11-12,2072.29,2072.29,2045.66,2045.97,4016370000 +4075,SPX,2015-11-13,2044.64,2044.64,2022.02,2023.04,4278750000 +4076,SPX,2015-11-16,2022.08,2053.22,2019.39,2053.19,3741240000 +4077,SPX,2015-11-17,2053.67,2066.69,2045.9,2050.44,4427350000 +4078,SPX,2015-11-18,2051.99,2085.31,2051.99,2083.58,3926390000 +4079,SPX,2015-11-19,2083.7,2086.74,2078.76,2081.24,3628110000 +4080,SPX,2015-11-20,2082.82,2097.06,2082.82,2089.17,3929600000 +4081,SPX,2015-11-23,2089.41,2095.61,2081.39,2086.59,3587980000 +4082,SPX,2015-11-24,2084.42,2094.12,2070.29,2089.14,3884930000 +4083,SPX,2015-11-25,2089.3,2093.0,2086.3,2088.87,2852940000 +4084,SPX,2015-11-27,2088.82,2093.29,2084.13,2090.11,1466840000 +4085,SPX,2015-11-30,2090.95,2093.81,2080.41,2080.41,4275030000 +4086,SPX,2015-12-01,2082.93,2103.37,2082.93,2102.63,3712120000 +4087,SPX,2015-12-02,2101.71,2104.27,2077.11,2079.51,3950640000 +4088,SPX,2015-12-03,2080.71,2085.0,2042.35,2049.62,4306490000 +4089,SPX,2015-12-04,2051.24,2093.84,2051.24,2091.69,4214910000 +4090,SPX,2015-12-07,2090.42,2090.42,2066.78,2077.07,4043820000 +4091,SPX,2015-12-08,2073.39,2073.85,2052.32,2063.59,4173570000 +4092,SPX,2015-12-09,2061.17,2080.33,2036.53,2047.62,4385250000 +4093,SPX,2015-12-10,2047.93,2067.65,2045.67,2052.23,3715150000 +4094,SPX,2015-12-11,2047.27,2047.27,2008.8,2012.37,4301060000 +4095,SPX,2015-12-14,2013.37,2022.92,1993.26,2021.94,4612440000 +4096,SPX,2015-12-15,2025.55,2053.87,2025.55,2043.41,4353540000 +4097,SPX,2015-12-16,2046.5,2076.72,2042.43,2073.07,4635450000 +4098,SPX,2015-12-17,2073.76,2076.37,2041.66,2041.89,4327390000 +4099,SPX,2015-12-18,2040.81,2040.81,2005.33,2005.55,6683070000 +4100,SPX,2015-12-21,2010.27,2022.9,2005.93,2021.15,3760280000 +4101,SPX,2015-12-22,2023.15,2042.74,2020.49,2038.97,3520860000 +4102,SPX,2015-12-23,2042.2,2064.73,2042.2,2064.29,3484090000 +4103,SPX,2015-12-24,2063.52,2067.36,2058.73,2060.99,1411860000 +4104,SPX,2015-12-28,2057.77,2057.77,2044.2,2056.5,2492510000 +4105,SPX,2015-12-29,2060.54,2081.56,2060.54,2078.36,2542000000 +4106,SPX,2015-12-30,2077.34,2077.34,2061.97,2063.36,2367430000 +4107,SPX,2015-12-31,2060.59,2062.54,2043.62,2043.94,2655330000 +4108,SPX,2016-01-04,2038.2,2038.2,1989.68,2012.66,4304880000 +4109,SPX,2016-01-05,2013.78,2021.94,2004.17,2016.71,3706620000 +4110,SPX,2016-01-06,2011.71,2011.71,1979.05,1990.26,4336660000 +4111,SPX,2016-01-07,1985.32,1985.32,1938.83,1943.09,5076590000 +4112,SPX,2016-01-08,1945.97,1960.4,1918.46,1922.03,4664940000 +4113,SPX,2016-01-11,1926.12,1935.65,1901.1,1923.67,4607290000 +4114,SPX,2016-01-12,1927.83,1947.38,1914.35,1938.68,4887260000 +4115,SPX,2016-01-13,1940.34,1950.33,1886.41,1890.28,5087030000 +4116,SPX,2016-01-14,1891.68,1934.47,1878.93,1921.84,5241110000 +4117,SPX,2016-01-15,1916.68,1916.68,1857.83,1880.33,5468460000 +4118,SPX,2016-01-19,1888.66,1901.44,1864.6,1881.33,4928350000 +4119,SPX,2016-01-20,1876.18,1876.18,1812.29,1859.33,6416070000 +4120,SPX,2016-01-21,1861.46,1889.85,1848.98,1868.99,5078810000 +4121,SPX,2016-01-22,1877.4,1908.85,1877.4,1906.9,4901760000 +4122,SPX,2016-01-25,1906.28,1906.28,1875.97,1877.08,4401380000 +4123,SPX,2016-01-26,1878.79,1906.73,1878.79,1903.63,4357940000 +4124,SPX,2016-01-27,1902.52,1916.99,1872.7,1882.95,4754040000 +4125,SPX,2016-01-28,1885.22,1902.96,1873.65,1893.36,4693010000 +4126,SPX,2016-01-29,1894.0,1940.24,1894.0,1940.24,5497570000 +4127,SPX,2016-02-01,1936.94,1947.2,1920.3,1939.38,4322530000 +4128,SPX,2016-02-02,1935.26,1935.26,1897.29,1903.03,4463190000 +4129,SPX,2016-02-03,1907.07,1918.01,1872.23,1912.53,5172950000 +4130,SPX,2016-02-04,1911.67,1927.35,1900.52,1915.45,5193320000 +4131,SPX,2016-02-05,1913.07,1913.07,1872.65,1880.05,4929940000 +4132,SPX,2016-02-08,1873.25,1873.25,1828.46,1853.44,5636460000 +4133,SPX,2016-02-09,1848.46,1868.25,1834.94,1852.21,5183220000 +4134,SPX,2016-02-10,1857.1,1881.6,1850.32,1851.86,4471170000 +4135,SPX,2016-02-11,1847.0,1847.0,1810.1,1829.08,5500800000 +4136,SPX,2016-02-12,1833.4,1864.78,1833.4,1864.78,4696920000 +4137,SPX,2016-02-16,1871.44,1895.77,1871.44,1895.58,4570670000 +4138,SPX,2016-02-17,1898.8,1930.68,1898.8,1926.82,5011540000 +4139,SPX,2016-02-18,1927.57,1930.0,1915.09,1917.83,4436490000 +4140,SPX,2016-02-19,1916.74,1918.78,1902.17,1917.78,4142850000 +4141,SPX,2016-02-22,1924.44,1946.7,1924.44,1945.5,4054710000 +4142,SPX,2016-02-23,1942.38,1942.38,1919.44,1921.27,3890650000 +4143,SPX,2016-02-24,1917.56,1932.08,1891.0,1929.8,4317250000 +4144,SPX,2016-02-25,1931.87,1951.83,1925.41,1951.7,4118210000 +4145,SPX,2016-02-26,1954.95,1962.96,1945.78,1948.05,4348510000 +4146,SPX,2016-02-29,1947.13,1958.27,1931.81,1932.23,4588180000 +4147,SPX,2016-03-01,1937.09,1978.35,1937.09,1978.35,4819750000 +4148,SPX,2016-03-02,1976.6,1986.51,1968.8,1986.45,4666610000 +4149,SPX,2016-03-03,1985.6,1993.69,1977.37,1993.4,5081700000 +4150,SPX,2016-03-04,1994.01,2009.13,1986.77,1999.99,6049930000 +4151,SPX,2016-03-07,1996.11,2006.12,1989.38,2001.76,4968180000 +4152,SPX,2016-03-08,1996.88,1996.88,1977.43,1979.26,4641650000 +4153,SPX,2016-03-09,1981.44,1992.69,1979.84,1989.26,4038120000 +4154,SPX,2016-03-10,1990.97,2005.08,1969.25,1989.57,4376790000 +4155,SPX,2016-03-11,1994.71,2022.37,1994.71,2022.19,4078620000 +4156,SPX,2016-03-14,2019.27,2024.57,2012.05,2019.64,3487850000 +4157,SPX,2016-03-15,2015.27,2015.94,2005.23,2015.93,3560280000 +4158,SPX,2016-03-16,2014.24,2032.02,2010.04,2027.22,4057020000 +4159,SPX,2016-03-17,2026.9,2046.24,2022.16,2040.59,4530480000 +4160,SPX,2016-03-18,2041.16,2052.36,2041.16,2049.58,6503140000 +4161,SPX,2016-03-21,2047.88,2053.91,2043.14,2051.6,3376600000 +4162,SPX,2016-03-22,2048.64,2056.6,2040.57,2049.8,3418460000 +4163,SPX,2016-03-23,2048.55,2048.55,2034.86,2036.71,3639510000 +4164,SPX,2016-03-24,2032.48,2036.04,2022.49,2035.94,3407720000 +4165,SPX,2016-03-28,2037.89,2042.67,2031.96,2037.05,2809090000 +4166,SPX,2016-03-29,2035.75,2055.91,2028.31,2055.01,3822330000 +4167,SPX,2016-03-30,2058.27,2072.21,2058.27,2063.95,3590310000 +4168,SPX,2016-03-31,2063.77,2067.92,2057.46,2059.74,3715280000 +4169,SPX,2016-04-01,2056.62,2075.07,2043.98,2072.78,3749990000 +4170,SPX,2016-04-04,2073.19,2074.02,2062.57,2066.13,3485710000 +4171,SPX,2016-04-05,2062.5,2062.5,2042.56,2045.17,4154920000 +4172,SPX,2016-04-06,2045.56,2067.33,2043.09,2066.66,3750800000 +4173,SPX,2016-04-07,2063.01,2063.01,2033.8,2041.91,3801250000 +4174,SPX,2016-04-08,2045.54,2060.63,2041.69,2047.6,3359530000 +4175,SPX,2016-04-11,2050.23,2062.93,2041.88,2041.99,3567840000 +4176,SPX,2016-04-12,2043.72,2065.05,2039.74,2061.72,4239740000 +4177,SPX,2016-04-13,2065.92,2083.18,2065.92,2082.42,4191830000 +4178,SPX,2016-04-14,2082.89,2087.84,2078.13,2082.78,3765870000 +4179,SPX,2016-04-15,2083.1,2083.22,2076.31,2080.73,3701450000 +4180,SPX,2016-04-18,2078.83,2094.66,2073.65,2094.34,3316880000 +4181,SPX,2016-04-19,2096.05,2104.05,2091.68,2100.8,3896830000 +4182,SPX,2016-04-20,2101.52,2111.05,2096.32,2102.4,4184880000 +4183,SPX,2016-04-21,2102.09,2103.78,2088.52,2091.48,4175290000 +4184,SPX,2016-04-22,2091.49,2094.32,2081.2,2091.58,3790580000 +4185,SPX,2016-04-25,2089.37,2089.37,2077.52,2087.79,3319740000 +4186,SPX,2016-04-26,2089.84,2096.87,2085.8,2091.7,3557190000 +4187,SPX,2016-04-27,2092.33,2099.89,2082.31,2095.15,4100110000 +4188,SPX,2016-04-28,2090.93,2099.3,2071.62,2075.81,4309840000 +4189,SPX,2016-04-29,2071.82,2073.85,2052.28,2065.3,4704720000 +4190,SPX,2016-05-02,2067.17,2083.42,2066.11,2081.43,3841110000 +4191,SPX,2016-05-03,2077.18,2077.18,2054.89,2063.37,4173390000 +4192,SPX,2016-05-04,2060.3,2060.3,2045.55,2051.12,4058560000 +4193,SPX,2016-05-05,2052.95,2060.23,2045.77,2050.63,4008530000 +4194,SPX,2016-05-06,2047.77,2057.72,2039.45,2057.14,3796350000 +4195,SPX,2016-05-09,2057.55,2064.15,2054.31,2058.69,3788620000 +4196,SPX,2016-05-10,2062.63,2084.87,2062.63,2084.39,3600200000 +4197,SPX,2016-05-11,2083.29,2083.29,2064.46,2064.46,3821980000 +4198,SPX,2016-05-12,2067.17,2073.99,2053.13,2064.11,3782390000 +4199,SPX,2016-05-13,2062.5,2066.79,2043.13,2046.61,3579880000 +4200,SPX,2016-05-16,2046.53,2071.88,2046.53,2066.66,3501360000 +4201,SPX,2016-05-17,2065.04,2065.69,2040.82,2047.21,4108960000 +4202,SPX,2016-05-18,2044.38,2060.61,2034.49,2047.63,4101320000 +4203,SPX,2016-05-19,2044.21,2044.21,2025.91,2040.04,3846770000 +4204,SPX,2016-05-20,2041.88,2058.35,2041.88,2052.32,3507650000 +4205,SPX,2016-05-23,2052.23,2055.58,2047.26,2048.04,3055480000 +4206,SPX,2016-05-24,2052.65,2079.67,2052.65,2076.06,3627340000 +4207,SPX,2016-05-25,2078.93,2094.73,2078.93,2090.54,3859160000 +4208,SPX,2016-05-26,2091.44,2094.3,2087.08,2090.1,3230990000 +4209,SPX,2016-05-27,2090.06,2099.06,2090.06,2099.06,3079150000 +4210,SPX,2016-05-31,2100.13,2103.48,2088.66,2096.95,4514410000 +4211,SPX,2016-06-01,2093.94,2100.97,2085.1,2099.33,3525170000 +4212,SPX,2016-06-02,2097.71,2105.26,2088.59,2105.26,3632720000 +4213,SPX,2016-06-03,2104.07,2104.07,2085.36,2099.13,3627780000 +4214,SPX,2016-06-06,2100.83,2113.36,2100.83,2109.41,3442020000 +4215,SPX,2016-06-07,2110.18,2119.22,2110.18,2112.13,3534730000 +4216,SPX,2016-06-08,2112.71,2120.55,2112.71,2119.12,3562060000 +4217,SPX,2016-06-09,2115.65,2117.64,2107.73,2115.48,3290320000 +4218,SPX,2016-06-10,2109.57,2109.57,2089.96,2096.07,3515010000 +4219,SPX,2016-06-13,2091.75,2098.12,2078.46,2079.06,3392030000 +4220,SPX,2016-06-14,2076.65,2081.3,2064.1,2075.32,3759770000 +4221,SPX,2016-06-15,2077.6,2085.65,2069.8,2071.5,3544720000 +4222,SPX,2016-06-16,2066.36,2079.62,2050.37,2077.99,3628280000 +4223,SPX,2016-06-17,2078.2,2078.2,2062.84,2071.22,4952630000 +4224,SPX,2016-06-20,2075.58,2100.66,2075.58,2083.25,3467440000 +4225,SPX,2016-06-21,2085.19,2093.66,2083.02,2088.9,3232880000 +4226,SPX,2016-06-22,2089.75,2099.71,2084.36,2085.45,3168160000 +4227,SPX,2016-06-23,2092.8,2113.32,2092.8,2113.32,3297940000 +4228,SPX,2016-06-24,2103.81,2103.81,2032.57,2037.41,7597450000 +4229,SPX,2016-06-27,2031.45,2031.45,1991.68,2000.54,5431220000 +4230,SPX,2016-06-28,2006.67,2036.09,2006.67,2036.09,4385810000 +4231,SPX,2016-06-29,2042.69,2073.13,2042.69,2070.77,4241740000 +4232,SPX,2016-06-30,2073.17,2098.94,2070.0,2098.86,4622820000 +4233,SPX,2016-07-01,2099.34,2108.71,2097.9,2102.95,3458890000 +4234,SPX,2016-07-05,2095.05,2095.05,2080.86,2088.55,3658380000 +4235,SPX,2016-07-06,2084.43,2100.72,2074.02,2099.73,3909380000 +4236,SPX,2016-07-07,2100.42,2109.08,2089.39,2097.9,3604550000 +4237,SPX,2016-07-08,2106.97,2131.71,2106.97,2129.9,3607500000 +4238,SPX,2016-07-11,2131.72,2143.16,2131.72,2137.16,3253340000 +4239,SPX,2016-07-12,2139.5,2155.4,2139.5,2152.14,4097820000 +4240,SPX,2016-07-13,2153.81,2156.45,2146.21,2152.43,3502320000 +4241,SPX,2016-07-14,2157.88,2168.99,2157.88,2163.75,3465610000 +4242,SPX,2016-07-15,2165.13,2169.05,2155.79,2161.74,3122600000 +4243,SPX,2016-07-18,2162.04,2168.35,2159.63,2166.89,3009310000 +4244,SPX,2016-07-19,2163.79,2164.63,2159.01,2163.78,2968340000 +4245,SPX,2016-07-20,2166.1,2175.63,2164.89,2173.02,3211860000 +4246,SPX,2016-07-21,2172.91,2174.56,2159.75,2165.17,3438900000 +4247,SPX,2016-07-22,2166.47,2175.11,2163.24,2175.03,3023280000 +4248,SPX,2016-07-25,2173.71,2173.71,2161.95,2168.48,3057240000 +4249,SPX,2016-07-26,2168.97,2173.54,2160.18,2169.18,3442350000 +4250,SPX,2016-07-27,2169.81,2174.98,2159.07,2166.58,3995500000 +4251,SPX,2016-07-28,2166.05,2172.85,2159.74,2170.06,3664240000 +4252,SPX,2016-07-29,2168.83,2177.09,2163.49,2173.6,4038840000 +4253,SPX,2016-08-01,2173.15,2178.29,2166.21,2170.84,3505990000 +4254,SPX,2016-08-02,2169.94,2170.2,2147.58,2157.03,3848750000 +4255,SPX,2016-08-03,2156.81,2163.79,2152.56,2163.79,3786530000 +4256,SPX,2016-08-04,2163.51,2168.19,2159.07,2164.25,3709200000 +4257,SPX,2016-08-05,2168.79,2182.87,2168.79,2182.87,3663070000 +4258,SPX,2016-08-08,2183.76,2185.44,2177.85,2180.89,3327550000 +4259,SPX,2016-08-09,2182.24,2187.66,2178.61,2181.74,3334300000 +4260,SPX,2016-08-10,2182.81,2183.41,2172.0,2175.49,3254950000 +4261,SPX,2016-08-11,2177.97,2188.45,2177.97,2185.79,3423160000 +4262,SPX,2016-08-12,2183.74,2186.28,2179.42,2184.05,3000660000 +4263,SPX,2016-08-15,2186.08,2193.81,2186.08,2190.15,3078530000 +4264,SPX,2016-08-16,2186.24,2186.24,2178.14,2178.15,3196400000 +4265,SPX,2016-08-17,2177.84,2183.08,2168.5,2182.22,3388910000 +4266,SPX,2016-08-18,2181.9,2187.03,2180.46,2187.02,3300570000 +4267,SPX,2016-08-19,2184.24,2185.0,2175.13,2183.87,3084800000 +4268,SPX,2016-08-22,2181.58,2185.15,2175.96,2182.64,2777550000 +4269,SPX,2016-08-23,2187.81,2193.42,2186.8,2186.9,3041490000 +4270,SPX,2016-08-24,2185.09,2186.66,2171.25,2175.44,3148280000 +4271,SPX,2016-08-25,2173.29,2179.0,2169.74,2172.47,2969310000 +4272,SPX,2016-08-26,2175.1,2187.94,2160.39,2169.04,3342340000 +4273,SPX,2016-08-29,2170.19,2183.48,2170.19,2180.38,2654780000 +4274,SPX,2016-08-30,2179.45,2182.27,2170.41,2176.12,3006800000 +4275,SPX,2016-08-31,2173.56,2173.79,2161.35,2170.95,3766390000 +4276,SPX,2016-09-01,2171.33,2173.56,2157.09,2170.86,3392120000 +4277,SPX,2016-09-02,2177.49,2184.87,2173.59,2179.98,3091120000 +4278,SPX,2016-09-06,2181.61,2186.57,2175.1,2186.48,3447650000 +4279,SPX,2016-09-07,2185.17,2187.87,2179.07,2186.16,3319420000 +4280,SPX,2016-09-08,2182.76,2184.94,2177.49,2181.3,3727840000 +4281,SPX,2016-09-09,2169.08,2169.08,2127.81,2127.81,4233960000 +4282,SPX,2016-09-12,2120.86,2163.3,2119.12,2159.04,4010480000 +4283,SPX,2016-09-13,2150.47,2150.47,2120.27,2127.02,4141670000 +4284,SPX,2016-09-14,2127.86,2141.33,2119.9,2125.77,3664100000 +4285,SPX,2016-09-15,2125.36,2151.31,2122.36,2147.26,3373720000 +4286,SPX,2016-09-16,2146.48,2146.48,2131.2,2139.16,5014360000 +4287,SPX,2016-09-19,2143.99,2153.61,2135.91,2139.12,3163000000 +4288,SPX,2016-09-20,2145.94,2150.8,2139.17,2139.76,3140730000 +4289,SPX,2016-09-21,2144.58,2165.11,2139.57,2163.12,3712090000 +4290,SPX,2016-09-22,2170.94,2179.99,2170.94,2177.18,3552830000 +4291,SPX,2016-09-23,2173.29,2173.75,2163.97,2164.69,3317190000 +4292,SPX,2016-09-26,2158.54,2158.54,2145.04,2146.1,3216170000 +4293,SPX,2016-09-27,2146.04,2161.13,2141.55,2159.93,3437770000 +4294,SPX,2016-09-28,2161.85,2172.4,2151.79,2171.37,3891460000 +4295,SPX,2016-09-29,2168.9,2172.67,2145.2,2151.13,4249220000 +4296,SPX,2016-09-30,2156.51,2175.3,2156.51,2168.27,4173340000 +4297,SPX,2016-10-03,2164.33,2164.41,2154.77,2161.2,3137550000 +4298,SPX,2016-10-04,2163.37,2165.46,2144.01,2150.49,3750890000 +4299,SPX,2016-10-05,2155.15,2163.95,2155.15,2159.73,3906550000 +4300,SPX,2016-10-06,2158.22,2162.93,2150.28,2160.77,3461550000 +4301,SPX,2016-10-07,2164.19,2165.86,2144.85,2153.74,3619890000 +4302,SPX,2016-10-10,2160.39,2169.6,2160.39,2163.66,2916550000 +4303,SPX,2016-10-11,2161.35,2161.56,2128.84,2136.73,3438270000 +4304,SPX,2016-10-12,2137.67,2145.36,2132.77,2139.18,2977100000 +4305,SPX,2016-10-13,2130.26,2138.19,2114.72,2132.55,3580450000 +4306,SPX,2016-10-14,2139.68,2149.19,2132.98,2132.98,3228150000 +4307,SPX,2016-10-17,2132.95,2135.61,2124.43,2126.5,2830390000 +4308,SPX,2016-10-18,2138.31,2144.38,2135.49,2139.6,3170000000 +4309,SPX,2016-10-19,2140.81,2148.44,2138.15,2144.29,3362670000 +4310,SPX,2016-10-20,2142.51,2147.18,2133.44,2141.34,3337170000 +4311,SPX,2016-10-21,2139.43,2142.63,2130.09,2141.16,3448850000 +4312,SPX,2016-10-24,2148.5,2154.79,2146.91,2151.33,3357320000 +4313,SPX,2016-10-25,2149.72,2151.44,2141.93,2143.16,3751340000 +4314,SPX,2016-10-26,2136.97,2145.73,2131.59,2139.43,3775200000 +4315,SPX,2016-10-27,2144.06,2147.13,2132.52,2133.04,4204830000 +4316,SPX,2016-10-28,2132.23,2140.72,2119.36,2126.41,4019510000 +4317,SPX,2016-10-31,2129.78,2133.25,2125.53,2126.15,3922400000 +4318,SPX,2016-11-01,2128.68,2131.45,2097.85,2111.72,4532160000 +4319,SPX,2016-11-02,2109.43,2111.76,2094.0,2097.94,4248580000 +4320,SPX,2016-11-03,2098.8,2102.56,2085.23,2088.66,3886740000 +4321,SPX,2016-11-04,2083.79,2099.07,2083.79,2085.18,3837860000 +4322,SPX,2016-11-07,2100.59,2132.0,2100.59,2131.52,3736060000 +4323,SPX,2016-11-08,2129.92,2146.87,2123.56,2139.56,3916930000 +4324,SPX,2016-11-09,2131.56,2170.1,2125.35,2163.26,6264150000 +4325,SPX,2016-11-10,2167.49,2182.3,2151.17,2167.48,6451640000 +4326,SPX,2016-11-11,2162.71,2165.92,2152.49,2164.45,4988050000 +4327,SPX,2016-11-14,2165.64,2171.36,2156.08,2164.2,5367200000 +4328,SPX,2016-11-15,2168.29,2180.84,2166.38,2180.39,4543860000 +4329,SPX,2016-11-16,2177.53,2179.22,2172.2,2176.94,3830590000 +4330,SPX,2016-11-17,2178.61,2188.06,2176.65,2187.12,3809160000 +4331,SPX,2016-11-18,2186.85,2189.89,2180.38,2181.9,3572400000 +4332,SPX,2016-11-21,2186.43,2198.7,2186.43,2198.18,3607010000 +4333,SPX,2016-11-22,2201.56,2204.8,2194.51,2202.94,3957940000 +4334,SPX,2016-11-23,2198.55,2204.72,2194.51,2204.72,3418640000 +4335,SPX,2016-11-25,2206.27,2213.35,2206.27,2213.35,1584600000 +4336,SPX,2016-11-28,2210.21,2211.14,2200.36,2201.72,3505650000 +4337,SPX,2016-11-29,2200.76,2210.46,2198.15,2204.66,3706560000 +4338,SPX,2016-11-30,2204.97,2214.1,2198.81,2198.81,5533980000 +4339,SPX,2016-12-01,2200.17,2202.6,2187.44,2191.08,5063740000 +4340,SPX,2016-12-02,2191.12,2197.95,2188.37,2191.95,3779500000 +4341,SPX,2016-12-05,2200.65,2209.42,2199.97,2204.71,3895230000 +4342,SPX,2016-12-06,2207.26,2212.78,2202.21,2212.23,3855320000 +4343,SPX,2016-12-07,2210.72,2241.63,2208.93,2241.35,4501820000 +4344,SPX,2016-12-08,2241.13,2251.69,2237.57,2246.19,4200580000 +4345,SPX,2016-12-09,2249.73,2259.8,2249.23,2259.53,3884480000 +4346,SPX,2016-12-12,2258.83,2264.03,2252.37,2256.96,4034510000 +4347,SPX,2016-12-13,2263.32,2277.53,2263.32,2271.72,3857590000 +4348,SPX,2016-12-14,2268.35,2276.2,2248.44,2253.28,4406970000 +4349,SPX,2016-12-15,2253.77,2272.12,2253.77,2262.03,4168200000 +4350,SPX,2016-12-16,2266.81,2268.05,2254.24,2258.07,5920340000 +4351,SPX,2016-12-19,2259.24,2267.47,2258.21,2262.53,3248370000 +4352,SPX,2016-12-20,2266.5,2272.56,2266.14,2270.76,3298780000 +4353,SPX,2016-12-21,2270.54,2271.23,2265.15,2265.18,2852230000 +4354,SPX,2016-12-22,2262.93,2263.18,2256.08,2260.96,2876320000 +4355,SPX,2016-12-23,2260.25,2263.79,2258.84,2263.79,2020550000 +4356,SPX,2016-12-27,2266.23,2273.82,2266.15,2268.88,1987080000 +4357,SPX,2016-12-28,2270.23,2271.31,2249.11,2249.92,2392360000 +4358,SPX,2016-12-29,2249.5,2254.51,2244.56,2249.26,2336370000 +4359,SPX,2016-12-30,2251.61,2253.58,2233.62,2238.83,2670900000 +4360,SPX,2017-01-03,2251.57,2263.88,2245.13,2257.83,3770530000 +4361,SPX,2017-01-04,2261.6,2272.82,2261.6,2270.75,3764890000 +4362,SPX,2017-01-05,2268.18,2271.5,2260.45,2269.0,3761820000 +4363,SPX,2017-01-06,2271.14,2282.1,2264.06,2276.98,3339890000 +4364,SPX,2017-01-09,2273.59,2275.49,2268.9,2268.9,3217610000 +4365,SPX,2017-01-10,2269.72,2279.27,2265.27,2268.9,3638790000 +4366,SPX,2017-01-11,2268.6,2275.32,2260.83,2275.32,3620410000 +4367,SPX,2017-01-12,2271.14,2271.78,2254.25,2270.44,3462130000 +4368,SPX,2017-01-13,2272.74,2278.68,2271.51,2274.64,3081270000 +4369,SPX,2017-01-17,2269.14,2272.08,2262.81,2267.89,3584990000 +4370,SPX,2017-01-18,2269.14,2272.01,2263.35,2271.89,3315250000 +4371,SPX,2017-01-19,2271.9,2274.33,2258.41,2263.69,3165970000 +4372,SPX,2017-01-20,2269.96,2276.96,2265.01,2271.31,3524970000 +4373,SPX,2017-01-23,2267.78,2271.78,2257.02,2265.2,3152710000 +4374,SPX,2017-01-24,2267.88,2284.63,2266.68,2280.07,3810960000 +4375,SPX,2017-01-25,2288.88,2299.55,2288.88,2298.37,3846020000 +4376,SPX,2017-01-26,2298.63,2300.99,2294.08,2296.68,3610360000 +4377,SPX,2017-01-27,2299.02,2299.02,2291.62,2294.69,3135890000 +4378,SPX,2017-01-30,2286.01,2286.01,2268.04,2280.9,3591270000 +4379,SPX,2017-01-31,2274.02,2279.09,2267.21,2278.87,4087450000 +4380,SPX,2017-02-01,2285.59,2289.14,2272.44,2279.55,3916610000 +4381,SPX,2017-02-02,2276.69,2283.97,2271.65,2280.85,3807710000 +4382,SPX,2017-02-03,2288.54,2298.31,2287.88,2297.42,3597970000 +4383,SPX,2017-02-06,2294.28,2296.18,2288.57,2292.56,3109050000 +4384,SPX,2017-02-07,2295.87,2299.4,2290.16,2293.08,3448690000 +4385,SPX,2017-02-08,2289.55,2295.91,2285.38,2294.67,3609740000 +4386,SPX,2017-02-09,2296.7,2311.08,2296.61,2307.87,3677940000 +4387,SPX,2017-02-10,2312.27,2319.23,2311.1,2316.1,3475020000 +4388,SPX,2017-02-13,2321.72,2331.58,2321.42,2328.25,3349730000 +4389,SPX,2017-02-14,2326.12,2337.58,2322.17,2337.58,3520910000 +4390,SPX,2017-02-15,2335.58,2351.3,2334.81,2349.25,3775590000 +4391,SPX,2017-02-16,2349.64,2351.31,2338.87,2347.22,3672370000 +4392,SPX,2017-02-17,2343.01,2351.16,2339.58,2351.16,3513060000 +4393,SPX,2017-02-21,2354.91,2366.71,2354.91,2365.38,3579780000 +4394,SPX,2017-02-22,2361.11,2365.13,2358.34,2362.82,3468670000 +4395,SPX,2017-02-23,2367.5,2368.26,2355.09,2363.81,4015260000 +4396,SPX,2017-02-24,2355.73,2367.34,2352.87,2367.34,3831570000 +4397,SPX,2017-02-27,2365.23,2371.54,2361.87,2369.75,3582610000 +4398,SPX,2017-02-28,2366.08,2367.79,2358.96,2363.64,4210140000 +4399,SPX,2017-03-01,2380.13,2400.98,2380.13,2395.96,4345180000 +4400,SPX,2017-03-02,2394.75,2394.75,2380.17,2381.92,3821320000 +4401,SPX,2017-03-03,2380.92,2383.89,2375.39,2383.12,3555260000 +4402,SPX,2017-03-06,2375.23,2378.8,2367.98,2375.31,3232700000 +4403,SPX,2017-03-07,2370.74,2375.12,2365.51,2368.39,3518390000 +4404,SPX,2017-03-08,2369.81,2373.09,2361.01,2362.98,3812100000 +4405,SPX,2017-03-09,2363.49,2369.08,2354.54,2364.87,3716340000 +4406,SPX,2017-03-10,2372.52,2376.86,2363.04,2372.6,3432950000 +4407,SPX,2017-03-13,2371.56,2374.42,2368.52,2373.47,3133900000 +4408,SPX,2017-03-14,2368.55,2368.55,2358.18,2365.45,3172630000 +4409,SPX,2017-03-15,2370.34,2390.01,2368.94,2385.26,3906840000 +4410,SPX,2017-03-16,2387.71,2388.1,2377.18,2381.38,3365660000 +4411,SPX,2017-03-17,2383.71,2385.71,2377.64,2378.25,5178040000 +4412,SPX,2017-03-20,2378.24,2379.55,2369.66,2373.47,3054930000 +4413,SPX,2017-03-21,2379.32,2381.93,2341.9,2344.02,4265590000 +4414,SPX,2017-03-22,2343.0,2351.81,2336.45,2348.45,3572730000 +4415,SPX,2017-03-23,2345.97,2358.92,2342.13,2345.96,3260600000 +4416,SPX,2017-03-24,2350.42,2356.22,2335.74,2343.98,2975130000 +4417,SPX,2017-03-27,2329.11,2344.9,2322.25,2341.59,3240230000 +4418,SPX,2017-03-28,2339.79,2363.78,2337.63,2358.57,3367780000 +4419,SPX,2017-03-29,2356.54,2363.36,2352.94,2361.13,3106940000 +4420,SPX,2017-03-30,2361.31,2370.42,2358.58,2368.06,3158420000 +4421,SPX,2017-03-31,2364.82,2370.35,2362.6,2362.72,3354110000 +4422,SPX,2017-04-03,2362.34,2365.87,2344.73,2358.84,3416400000 +4423,SPX,2017-04-04,2354.76,2360.53,2350.72,2360.16,3206240000 +4424,SPX,2017-04-05,2366.59,2378.36,2350.52,2352.95,3770520000 +4425,SPX,2017-04-06,2353.79,2364.16,2348.9,2357.49,3201920000 +4426,SPX,2017-04-07,2356.59,2363.76,2350.74,2355.54,3053150000 +4427,SPX,2017-04-10,2357.16,2366.37,2351.5,2357.16,2785410000 +4428,SPX,2017-04-11,2353.92,2355.22,2337.25,2353.78,3117420000 +4429,SPX,2017-04-12,2352.15,2352.72,2341.18,2344.93,3196950000 +4430,SPX,2017-04-13,2341.98,2348.26,2328.95,2328.95,3143890000 +4431,SPX,2017-04-17,2332.62,2349.14,2332.51,2349.01,2824710000 +4432,SPX,2017-04-18,2342.53,2348.35,2334.54,2342.19,3269840000 +4433,SPX,2017-04-19,2346.79,2352.63,2335.05,2338.17,3519900000 +4434,SPX,2017-04-20,2342.69,2361.37,2340.91,2355.84,3647420000 +4435,SPX,2017-04-21,2354.74,2356.18,2344.51,2348.69,3503360000 +4436,SPX,2017-04-24,2370.33,2376.98,2369.19,2374.15,3690650000 +4437,SPX,2017-04-25,2381.51,2392.48,2381.15,2388.61,3995240000 +4438,SPX,2017-04-26,2388.98,2398.16,2386.78,2387.45,4105920000 +4439,SPX,2017-04-27,2389.7,2392.1,2382.68,2388.77,4098460000 +4440,SPX,2017-04-28,2393.68,2393.68,2382.36,2384.2,3718270000 +4441,SPX,2017-05-01,2388.5,2394.49,2384.83,2388.33,3199240000 +4442,SPX,2017-05-02,2391.05,2392.93,2385.82,2391.17,3813680000 +4443,SPX,2017-05-03,2386.5,2389.82,2379.75,2388.13,3893990000 +4444,SPX,2017-05-04,2389.79,2391.43,2380.35,2389.52,4362540000 +4445,SPX,2017-05-05,2392.37,2399.29,2389.38,2399.29,3540140000 +4446,SPX,2017-05-08,2399.94,2401.36,2393.92,2399.38,3429440000 +4447,SPX,2017-05-09,2401.58,2403.87,2392.44,2396.92,3653590000 +4448,SPX,2017-05-10,2396.79,2399.74,2392.79,2399.63,3643530000 +4449,SPX,2017-05-11,2394.84,2395.72,2381.74,2394.44,3727420000 +4450,SPX,2017-05-12,2392.44,2392.44,2387.19,2390.9,3305630000 +4451,SPX,2017-05-15,2393.98,2404.05,2393.94,2402.32,3473600000 +4452,SPX,2017-05-16,2404.55,2405.77,2396.05,2400.67,3420790000 +4453,SPX,2017-05-17,2382.95,2384.87,2356.21,2357.03,4163000000 +4454,SPX,2017-05-18,2354.69,2375.74,2352.72,2365.72,4319420000 +4455,SPX,2017-05-19,2371.37,2389.06,2370.43,2381.73,3825160000 +4456,SPX,2017-05-22,2387.21,2395.46,2386.92,2394.02,3172830000 +4457,SPX,2017-05-23,2397.04,2400.85,2393.88,2398.42,3213570000 +4458,SPX,2017-05-24,2401.41,2405.58,2397.99,2404.39,3389900000 +4459,SPX,2017-05-25,2409.54,2418.71,2408.01,2415.07,3535390000 +4460,SPX,2017-05-26,2414.5,2416.68,2412.2,2415.82,2805040000 +4461,SPX,2017-05-30,2411.67,2415.26,2409.43,2412.91,3203160000 +4462,SPX,2017-05-31,2415.63,2415.99,2403.59,2411.8,4516110000 +4463,SPX,2017-06-01,2415.65,2430.06,2413.54,2430.06,3857140000 +4464,SPX,2017-06-02,2431.28,2440.23,2427.71,2439.07,3461680000 +4465,SPX,2017-06-05,2437.83,2439.55,2434.32,2436.1,2912600000 +4466,SPX,2017-06-06,2431.92,2436.21,2428.12,2429.33,3357840000 +4467,SPX,2017-06-07,2432.03,2435.28,2424.75,2433.14,3572300000 +4468,SPX,2017-06-08,2434.27,2439.27,2427.94,2433.79,3728860000 +4469,SPX,2017-06-09,2436.39,2446.2,2415.7,2431.77,4027340000 +4470,SPX,2017-06-12,2425.88,2430.38,2419.97,2429.39,4027750000 +4471,SPX,2017-06-13,2434.15,2441.49,2431.28,2440.35,3275500000 +4472,SPX,2017-06-14,2443.75,2443.75,2428.34,2437.92,3555590000 +4473,SPX,2017-06-15,2424.14,2433.95,2418.53,2432.46,3353050000 +4474,SPX,2017-06-16,2431.24,2433.15,2422.88,2433.15,5284720000 +4475,SPX,2017-06-19,2442.55,2453.82,2441.79,2453.46,3264700000 +4476,SPX,2017-06-20,2450.66,2450.66,2436.6,2437.03,3416510000 +4477,SPX,2017-06-21,2439.31,2442.23,2430.74,2435.61,3594820000 +4478,SPX,2017-06-22,2437.4,2441.62,2433.27,2434.5,3468210000 +4479,SPX,2017-06-23,2434.65,2441.4,2431.11,2438.3,5278330000 +4480,SPX,2017-06-26,2443.32,2450.42,2437.03,2439.07,3238970000 +4481,SPX,2017-06-27,2436.34,2440.15,2419.38,2419.38,3563910000 +4482,SPX,2017-06-28,2428.7,2442.97,2428.02,2440.69,3500800000 +4483,SPX,2017-06-29,2442.38,2442.73,2405.7,2419.7,3900280000 +4484,SPX,2017-06-30,2429.2,2432.71,2421.65,2423.41,3361590000 +4485,SPX,2017-07-03,2431.39,2439.17,2428.69,2429.01,1962290000 +4486,SPX,2017-07-05,2430.78,2434.9,2422.05,2432.54,3367220000 +4487,SPX,2017-07-06,2423.44,2424.28,2407.7,2409.75,3364520000 +4488,SPX,2017-07-07,2413.52,2426.92,2413.52,2425.18,2901330000 +4489,SPX,2017-07-10,2424.51,2432.0,2422.27,2427.43,2999130000 +4490,SPX,2017-07-11,2427.35,2429.3,2412.79,2425.53,3106750000 +4491,SPX,2017-07-12,2435.75,2445.76,2435.75,2443.25,3171620000 +4492,SPX,2017-07-13,2444.99,2449.32,2441.69,2447.83,3067670000 +4493,SPX,2017-07-14,2449.16,2463.54,2446.69,2459.27,2736640000 +4494,SPX,2017-07-17,2459.5,2462.82,2457.16,2459.14,2793170000 +4495,SPX,2017-07-18,2455.88,2460.92,2450.34,2460.61,2962130000 +4496,SPX,2017-07-19,2463.85,2473.83,2463.85,2473.83,3059760000 +4497,SPX,2017-07-20,2475.56,2477.62,2468.43,2473.45,3182780000 +4498,SPX,2017-07-21,2467.4,2472.54,2465.06,2472.54,3059570000 +4499,SPX,2017-07-24,2472.04,2473.1,2466.32,2469.91,3010240000 +4500,SPX,2017-07-25,2477.88,2481.24,2474.91,2477.13,4108060000 +4501,SPX,2017-07-26,2479.97,2481.69,2474.94,2477.83,3557020000 +4502,SPX,2017-07-27,2482.76,2484.04,2459.93,2475.42,3995520000 +4503,SPX,2017-07-28,2469.12,2473.53,2464.66,2472.1,3294770000 +4504,SPX,2017-07-31,2475.94,2477.96,2468.53,2470.3,3469210000 +4505,SPX,2017-08-01,2477.1,2478.51,2471.14,2476.35,3460860000 +4506,SPX,2017-08-02,2480.38,2480.38,2466.48,2477.57,3478580000 +4507,SPX,2017-08-03,2476.03,2476.03,2468.85,2472.16,3645020000 +4508,SPX,2017-08-04,2476.88,2480.0,2472.08,2476.83,3235140000 +4509,SPX,2017-08-07,2477.14,2480.95,2475.88,2480.91,2931780000 +4510,SPX,2017-08-08,2478.35,2490.87,2470.32,2474.92,3344640000 +4511,SPX,2017-08-09,2465.35,2474.41,2462.08,2474.02,3308060000 +4512,SPX,2017-08-10,2465.38,2465.38,2437.75,2438.21,3621070000 +4513,SPX,2017-08-11,2441.04,2448.09,2437.85,2441.32,3159930000 +4514,SPX,2017-08-14,2454.96,2468.22,2454.96,2465.84,2822550000 +4515,SPX,2017-08-15,2468.66,2468.9,2461.61,2464.61,2913100000 +4516,SPX,2017-08-16,2468.63,2474.93,2463.86,2468.11,2953650000 +4517,SPX,2017-08-17,2462.95,2465.02,2430.01,2430.01,3142620000 +4518,SPX,2017-08-18,2427.64,2440.27,2420.69,2425.55,3415680000 +4519,SPX,2017-08-21,2425.5,2430.58,2417.35,2428.37,2788150000 +4520,SPX,2017-08-22,2433.75,2454.77,2433.67,2452.51,2777490000 +4521,SPX,2017-08-23,2444.88,2448.91,2441.42,2444.04,2785290000 +4522,SPX,2017-08-24,2447.91,2450.39,2436.19,2438.97,2846590000 +4523,SPX,2017-08-25,2444.72,2453.96,2442.22,2443.05,2588780000 +4524,SPX,2017-08-28,2447.35,2449.12,2439.03,2444.24,2677700000 +4525,SPX,2017-08-29,2431.94,2449.19,2428.2,2446.3,2737580000 +4526,SPX,2017-08-30,2446.06,2460.31,2443.77,2457.59,2633660000 +4527,SPX,2017-08-31,2462.65,2475.01,2462.65,2471.65,3348110000 +4528,SPX,2017-09-01,2474.42,2480.38,2473.85,2476.55,2710730000 +4529,SPX,2017-09-05,2470.35,2471.97,2446.55,2457.85,3490260000 +4530,SPX,2017-09-06,2463.83,2469.64,2459.2,2465.54,3374410000 +4531,SPX,2017-09-07,2468.06,2468.62,2460.29,2465.1,3353930000 +4532,SPX,2017-09-08,2462.25,2467.11,2459.4,2461.43,3302490000 +4533,SPX,2017-09-11,2474.52,2488.95,2474.52,2488.11,3291760000 +4534,SPX,2017-09-12,2491.94,2496.77,2490.37,2496.48,3230920000 +4535,SPX,2017-09-13,2493.89,2498.37,2492.14,2498.37,3368050000 +4536,SPX,2017-09-14,2494.56,2498.43,2491.35,2495.62,3414460000 +4537,SPX,2017-09-15,2495.67,2500.23,2493.16,2500.23,4853170000 +4538,SPX,2017-09-18,2502.51,2508.32,2499.92,2503.87,3194300000 +4539,SPX,2017-09-19,2506.29,2507.84,2503.19,2506.65,3249100000 +4540,SPX,2017-09-20,2506.84,2508.85,2496.67,2508.24,3530010000 +4541,SPX,2017-09-21,2507.16,2507.16,2499.0,2500.6,2930860000 +4542,SPX,2017-09-22,2497.26,2503.47,2496.54,2502.22,2865960000 +4543,SPX,2017-09-25,2499.39,2502.54,2488.03,2496.66,3297890000 +4544,SPX,2017-09-26,2501.04,2503.51,2495.12,2496.84,3043110000 +4545,SPX,2017-09-27,2503.3,2511.75,2495.91,2507.04,3456030000 +4546,SPX,2017-09-28,2503.41,2510.81,2502.93,2510.06,3168620000 +4547,SPX,2017-09-29,2509.96,2519.44,2507.99,2519.36,3211920000 +4548,SPX,2017-10-02,2521.2,2529.23,2520.4,2529.12,3199730000 +4549,SPX,2017-10-03,2530.34,2535.13,2528.85,2534.58,3068850000 +4550,SPX,2017-10-04,2533.48,2540.53,2531.8,2537.74,3017120000 +4551,SPX,2017-10-05,2540.86,2552.51,2540.02,2552.07,3045120000 +4552,SPX,2017-10-06,2547.44,2549.41,2543.79,2549.33,2884570000 +4553,SPX,2017-10-09,2551.39,2551.82,2541.6,2544.73,2483970000 +4554,SPX,2017-10-10,2549.99,2555.23,2544.86,2550.64,2960500000 +4555,SPX,2017-10-11,2550.62,2555.24,2547.95,2555.24,2976090000 +4556,SPX,2017-10-12,2552.88,2555.33,2548.31,2550.93,3151510000 +4557,SPX,2017-10-13,2555.66,2557.65,2552.09,2553.17,3149440000 +4558,SPX,2017-10-16,2555.57,2559.47,2552.64,2557.64,2916020000 +4559,SPX,2017-10-17,2557.17,2559.71,2554.69,2559.36,2889390000 +4560,SPX,2017-10-18,2562.87,2564.11,2559.67,2561.26,2998090000 +4561,SPX,2017-10-19,2553.39,2562.36,2547.92,2562.1,2990710000 +4562,SPX,2017-10-20,2567.56,2575.44,2567.56,2575.21,3384650000 +4563,SPX,2017-10-23,2578.08,2578.29,2564.33,2564.98,3211710000 +4564,SPX,2017-10-24,2568.66,2572.18,2565.58,2569.13,3427330000 +4565,SPX,2017-10-25,2566.52,2567.4,2544.0,2557.15,3874510000 +4566,SPX,2017-10-26,2560.08,2567.07,2559.8,2560.4,3869050000 +4567,SPX,2017-10-27,2570.26,2582.98,2565.94,2581.07,3887110000 +4568,SPX,2017-10-30,2577.75,2580.03,2568.25,2572.83,3658870000 +4569,SPX,2017-10-31,2575.99,2578.29,2572.15,2575.26,3827230000 +4570,SPX,2017-11-01,2583.21,2588.4,2574.92,2579.36,3813180000 +4571,SPX,2017-11-02,2579.46,2581.11,2566.17,2579.85,4048270000 +4572,SPX,2017-11-03,2581.93,2588.42,2576.77,2587.84,3567710000 +4573,SPX,2017-11-06,2587.47,2593.38,2585.66,2591.13,3539080000 +4574,SPX,2017-11-07,2592.11,2597.02,2584.35,2590.64,3809650000 +4575,SPX,2017-11-08,2588.71,2595.47,2585.02,2594.38,3899360000 +4576,SPX,2017-11-09,2584.0,2586.5,2566.33,2584.62,3831610000 +4577,SPX,2017-11-10,2580.18,2583.81,2575.57,2582.3,3486910000 +4578,SPX,2017-11-13,2576.53,2587.66,2574.48,2584.84,3402930000 +4579,SPX,2017-11-14,2577.75,2579.66,2566.56,2578.87,3641760000 +4580,SPX,2017-11-15,2569.45,2572.84,2557.45,2564.62,3558890000 +4581,SPX,2017-11-16,2572.95,2590.09,2572.95,2585.64,3312710000 +4582,SPX,2017-11-17,2582.94,2583.96,2577.62,2578.85,3300160000 +4583,SPX,2017-11-20,2579.49,2584.64,2578.24,2582.14,3003540000 +4584,SPX,2017-11-21,2589.17,2601.19,2589.17,2599.03,3332720000 +4585,SPX,2017-11-22,2600.31,2600.94,2595.23,2597.08,2762950000 +4586,SPX,2017-11-24,2600.42,2604.21,2600.42,2602.42,1349780000 +4587,SPX,2017-11-27,2602.66,2606.41,2598.87,2601.42,3006860000 +4588,SPX,2017-11-28,2605.94,2627.69,2605.44,2627.04,3488420000 +4589,SPX,2017-11-29,2627.82,2634.89,2620.32,2626.07,4078280000 +4590,SPX,2017-11-30,2633.93,2657.74,2633.93,2647.58,4938490000 +4591,SPX,2017-12-01,2645.1,2650.62,2605.52,2642.22,3942320000 +4592,SPX,2017-12-04,2657.19,2665.19,2639.03,2639.44,4023150000 +4593,SPX,2017-12-05,2639.78,2648.72,2627.73,2629.57,3539040000 +4594,SPX,2017-12-06,2626.24,2634.41,2624.75,2629.27,3229000000 +4595,SPX,2017-12-07,2628.38,2640.99,2626.53,2636.98,3292400000 +4596,SPX,2017-12-08,2646.21,2651.65,2644.1,2651.5,3106150000 +4597,SPX,2017-12-11,2652.19,2660.33,2651.47,2659.99,3091950000 +4598,SPX,2017-12-12,2661.73,2669.72,2659.78,2664.11,3555680000 +4599,SPX,2017-12-13,2667.59,2671.88,2662.85,2662.85,3542370000 +4600,SPX,2017-12-14,2665.87,2668.09,2652.01,2652.01,3430030000 +4601,SPX,2017-12-15,2660.63,2679.63,2659.14,2675.81,5723920000 +4602,SPX,2017-12-18,2685.92,2694.97,2685.92,2690.16,3724660000 +4603,SPX,2017-12-19,2692.71,2694.44,2680.74,2681.47,3368590000 +4604,SPX,2017-12-20,2688.18,2691.01,2676.11,2679.25,3241030000 +4605,SPX,2017-12-21,2683.02,2692.64,2682.4,2684.57,3273390000 +4606,SPX,2017-12-22,2684.22,2685.35,2678.13,2683.34,2399830000 +4607,SPX,2017-12-26,2679.09,2682.74,2677.96,2680.5,1968780000 +4608,SPX,2017-12-27,2682.1,2685.64,2678.91,2682.62,2202080000 +4609,SPX,2017-12-28,2686.1,2687.66,2682.69,2687.54,2153330000 +4610,SPX,2017-12-29,2689.15,2692.12,2673.61,2673.61,2443490000 +4611,SPX,2018-01-02,2683.73,2695.89,2682.36,2695.81,3367250000 +4612,SPX,2018-01-03,2697.85,2714.37,2697.77,2713.06,3538660000 +4613,SPX,2018-01-04,2719.31,2729.29,2719.07,2723.99,3695260000 +4614,SPX,2018-01-05,2731.33,2743.45,2727.92,2743.15,3236620000 +4615,SPX,2018-01-08,2742.67,2748.51,2737.6,2747.71,3242650000 +4616,SPX,2018-01-09,2751.15,2759.14,2747.86,2751.29,3453480000 +4617,SPX,2018-01-10,2745.55,2750.8,2736.06,2748.23,3576350000 +4618,SPX,2018-01-11,2752.97,2767.56,2752.78,2767.56,3641320000 +4619,SPX,2018-01-12,2770.18,2787.85,2769.64,2786.24,3573970000 +4620,SPX,2018-01-16,2798.96,2807.54,2768.64,2776.42,4325970000 +4621,SPX,2018-01-17,2784.99,2807.04,2778.38,2802.56,3778050000 +4622,SPX,2018-01-18,2802.4,2805.83,2792.56,2798.03,3681470000 +4623,SPX,2018-01-19,2802.6,2810.33,2798.08,2810.3,3639430000 +4624,SPX,2018-01-22,2809.16,2833.03,2808.12,2832.97,3471780000 +4625,SPX,2018-01-23,2835.05,2842.24,2830.59,2839.13,3519650000 +4626,SPX,2018-01-24,2845.42,2852.97,2824.81,2837.54,4014070000 +4627,SPX,2018-01-25,2846.24,2848.56,2830.94,2839.25,3835150000 +4628,SPX,2018-01-26,2847.48,2872.87,2846.18,2872.87,3443230000 +4629,SPX,2018-01-29,2867.23,2870.62,2851.48,2853.53,3573830000 +4630,SPX,2018-01-30,2832.74,2837.75,2818.27,2822.43,3990650000 +4631,SPX,2018-01-31,2832.41,2839.26,2813.04,2823.81,4261280000 +4632,SPX,2018-02-01,2816.45,2835.96,2812.7,2821.98,3938450000 +4633,SPX,2018-02-02,2808.92,2808.92,2759.97,2762.13,4301130000 +4634,SPX,2018-02-05,2741.06,2763.39,2638.17,2648.94,5283460000 +4635,SPX,2018-02-06,2614.78,2701.04,2593.07,2695.14,5891660000 +4636,SPX,2018-02-07,2690.95,2727.67,2681.33,2681.66,4626570000 +4637,SPX,2018-02-08,2685.01,2685.27,2580.56,2581.0,5305440000 +4638,SPX,2018-02-09,2601.78,2638.67,2532.69,2619.55,5680070000 +4639,SPX,2018-02-12,2636.75,2672.61,2622.45,2656.0,4055790000 +4640,SPX,2018-02-13,2646.27,2668.84,2637.08,2662.94,3472870000 +4641,SPX,2018-02-14,2651.21,2702.1,2648.87,2698.63,4003740000 +4642,SPX,2018-02-15,2713.46,2731.51,2689.82,2731.2,3684910000 +4643,SPX,2018-02-16,2727.14,2754.42,2725.11,2732.22,3637460000 +4644,SPX,2018-02-20,2722.99,2737.6,2706.76,2716.26,3627610000 +4645,SPX,2018-02-21,2720.53,2747.75,2701.29,2701.33,3779400000 +4646,SPX,2018-02-22,2710.42,2731.26,2697.77,2703.96,3701270000 +4647,SPX,2018-02-23,2715.8,2747.76,2713.74,2747.3,3189190000 +4648,SPX,2018-02-26,2757.37,2780.64,2753.78,2779.6,3424650000 +4649,SPX,2018-02-27,2780.45,2789.15,2744.22,2744.28,3745080000 +4650,SPX,2018-02-28,2753.78,2761.52,2713.54,2713.83,4230660000 +4651,SPX,2018-03-01,2715.22,2730.89,2659.65,2677.67,4503970000 +4652,SPX,2018-03-02,2658.89,2696.25,2647.32,2691.25,3882450000 +4653,SPX,2018-03-05,2681.06,2728.09,2675.75,2720.94,3710810000 +4654,SPX,2018-03-06,2730.18,2732.08,2711.26,2728.12,3370690000 +4655,SPX,2018-03-07,2710.18,2730.6,2701.74,2726.8,3393270000 +4656,SPX,2018-03-08,2732.75,2740.45,2722.65,2738.97,3212320000 +4657,SPX,2018-03-09,2752.91,2786.57,2751.54,2786.57,3364100000 +4658,SPX,2018-03-12,2790.54,2796.98,2779.26,2783.02,3185020000 +4659,SPX,2018-03-13,2792.31,2801.9,2758.68,2765.31,3301650000 +4660,SPX,2018-03-14,2774.06,2777.11,2744.38,2749.48,3391360000 +4661,SPX,2018-03-15,2754.27,2763.03,2741.47,2747.33,3500330000 +4662,SPX,2018-03-16,2750.57,2761.85,2749.97,2752.01,5372340000 +4663,SPX,2018-03-19,2741.38,2741.38,2694.59,2712.92,3302130000 +4664,SPX,2018-03-20,2715.05,2724.22,2710.05,2716.94,3261030000 +4665,SPX,2018-03-21,2714.99,2739.14,2709.79,2711.93,3415510000 +4666,SPX,2018-03-22,2691.36,2695.68,2641.59,2643.69,3739800000 +4667,SPX,2018-03-23,2646.71,2657.67,2585.89,2588.26,3815080000 +4668,SPX,2018-03-26,2619.35,2661.36,2601.81,2658.55,3511100000 +4669,SPX,2018-03-27,2667.57,2674.78,2596.12,2612.62,3706350000 +4670,SPX,2018-03-28,2611.3,2632.65,2593.06,2605.0,3864500000 +4671,SPX,2018-03-29,2614.41,2659.07,2609.72,2640.87,3565990000 +4672,SPX,2018-04-02,2633.45,2638.3,2553.8,2581.88,3598520000 +4673,SPX,2018-04-03,2592.17,2619.14,2575.49,2614.45,3392810000 +4674,SPX,2018-04-04,2584.04,2649.86,2573.61,2644.69,3350340000 +4675,SPX,2018-04-05,2657.36,2672.08,2649.58,2662.84,3178970000 +4676,SPX,2018-04-06,2645.82,2656.88,2586.27,2604.47,3299700000 +4677,SPX,2018-04-09,2617.18,2653.55,2610.79,2613.16,3062960000 +4678,SPX,2018-04-10,2638.41,2665.45,2635.78,2656.87,3543930000 +4679,SPX,2018-04-11,2643.89,2661.43,2639.25,2642.19,3020760000 +4680,SPX,2018-04-12,2653.83,2674.72,2653.83,2663.99,3021320000 +4681,SPX,2018-04-13,2676.9,2680.26,2645.05,2656.3,2960910000 +4682,SPX,2018-04-16,2670.1,2686.49,2665.16,2677.84,3019700000 +4683,SPX,2018-04-17,2692.74,2713.34,2692.05,2706.39,3234360000 +4684,SPX,2018-04-18,2710.11,2717.49,2703.63,2708.64,3383410000 +4685,SPX,2018-04-19,2701.16,2702.84,2681.9,2693.13,3349370000 +4686,SPX,2018-04-20,2692.56,2693.94,2660.61,2670.14,3388590000 +4687,SPX,2018-04-23,2675.4,2682.86,2657.99,2670.29,3017480000 +4688,SPX,2018-04-24,2680.8,2683.55,2617.32,2634.56,3706740000 +4689,SPX,2018-04-25,2634.92,2645.3,2612.67,2639.4,3499440000 +4690,SPX,2018-04-26,2651.65,2676.48,2647.16,2666.94,3665720000 +4691,SPX,2018-04-27,2675.47,2677.35,2659.01,2669.91,3219030000 +4692,SPX,2018-04-30,2682.51,2682.87,2648.04,2648.05,3734530000 +4693,SPX,2018-05-01,2642.96,2655.27,2625.41,2654.8,3559850000 +4694,SPX,2018-05-02,2654.24,2660.87,2631.7,2635.67,4010770000 +4695,SPX,2018-05-03,2628.08,2637.14,2594.62,2629.73,3851470000 +4696,SPX,2018-05-04,2621.45,2670.93,2615.32,2663.42,3327220000 +4697,SPX,2018-05-07,2680.34,2683.35,2664.7,2672.63,3237960000 +4698,SPX,2018-05-08,2670.26,2676.34,2655.2,2671.92,3717570000 +4699,SPX,2018-05-09,2678.12,2701.27,2674.14,2697.79,3909500000 +4700,SPX,2018-05-10,2705.02,2726.11,2704.54,2723.07,3333050000 +4701,SPX,2018-05-11,2722.7,2732.86,2717.45,2727.72,2862700000 +4702,SPX,2018-05-14,2738.47,2742.1,2725.47,2730.13,2972660000 +4703,SPX,2018-05-15,2718.59,2718.59,2701.91,2711.45,3290680000 +4704,SPX,2018-05-16,2712.62,2727.76,2712.17,2722.46,3202670000 +4705,SPX,2018-05-17,2719.71,2731.96,2711.36,2720.13,3475400000 +4706,SPX,2018-05-18,2717.35,2719.5,2709.18,2712.97,3368690000 +4707,SPX,2018-05-21,2735.39,2739.19,2725.7,2733.01,3019890000 +4708,SPX,2018-05-22,2738.34,2742.24,2721.88,2724.44,3366310000 +4709,SPX,2018-05-23,2713.98,2733.33,2709.54,2733.29,3326290000 +4710,SPX,2018-05-24,2730.94,2731.97,2707.38,2727.76,3256030000 +4711,SPX,2018-05-25,2723.6,2727.36,2714.99,2721.33,2995260000 +4712,SPX,2018-05-29,2705.11,2710.67,2676.81,2689.86,3736890000 +4713,SPX,2018-05-30,2702.43,2729.34,2702.43,2724.01,3561050000 +4714,SPX,2018-05-31,2720.98,2722.5,2700.68,2705.27,4235370000 +4715,SPX,2018-06-01,2718.7,2736.93,2718.7,2734.62,3684130000 +4716,SPX,2018-06-04,2741.67,2749.16,2740.54,2746.87,3376510000 +4717,SPX,2018-06-05,2748.46,2752.61,2739.51,2748.8,3517790000 +4718,SPX,2018-06-06,2753.25,2772.39,2748.46,2772.35,3651640000 +4719,SPX,2018-06-07,2774.84,2779.9,2760.16,2770.37,3711330000 +4720,SPX,2018-06-08,2765.84,2779.39,2763.59,2779.03,3123210000 +4721,SPX,2018-06-11,2780.18,2790.21,2780.17,2782.0,3232330000 +4722,SPX,2018-06-12,2785.6,2789.8,2778.78,2786.85,3401010000 +4723,SPX,2018-06-13,2787.94,2791.47,2774.65,2775.63,3779230000 +4724,SPX,2018-06-14,2783.21,2789.06,2776.52,2782.49,3526890000 +4725,SPX,2018-06-15,2777.78,2782.81,2761.73,2779.66,5428790000 +4726,SPX,2018-06-18,2765.79,2774.99,2757.12,2773.75,3287150000 +4727,SPX,2018-06-19,2752.01,2765.05,2743.19,2762.59,3661470000 +4728,SPX,2018-06-20,2769.73,2774.86,2763.91,2767.32,3327600000 +4729,SPX,2018-06-21,2769.28,2769.28,2744.39,2749.76,3300060000 +4730,SPX,2018-06-22,2760.79,2764.17,2752.68,2754.88,5450550000 +4731,SPX,2018-06-25,2742.94,2742.94,2698.67,2717.07,3655080000 +4732,SPX,2018-06-26,2722.12,2732.91,2715.6,2723.06,3555090000 +4733,SPX,2018-06-27,2728.45,2746.09,2699.38,2699.63,3776090000 +4734,SPX,2018-06-28,2698.69,2724.34,2691.99,2716.31,3428140000 +4735,SPX,2018-06-29,2727.13,2743.26,2718.03,2718.37,3565620000 +4736,SPX,2018-07-02,2704.95,2727.26,2698.95,2726.71,3073650000 +4737,SPX,2018-07-03,2733.27,2736.58,2711.16,2713.22,1911470000 +4738,SPX,2018-07-05,2724.19,2737.83,2716.02,2736.61,2953420000 +4739,SPX,2018-07-06,2737.68,2764.41,2733.52,2759.82,2554780000 +4740,SPX,2018-07-09,2775.62,2784.65,2770.73,2784.17,3050040000 +4741,SPX,2018-07-10,2788.56,2795.58,2786.24,2793.84,3063850000 +4742,SPX,2018-07-11,2779.82,2785.91,2770.77,2774.02,2964740000 +4743,SPX,2018-07-12,2783.14,2799.22,2781.53,2798.29,2821690000 +4744,SPX,2018-07-13,2796.93,2804.53,2791.69,2801.31,2614000000 +4745,SPX,2018-07-16,2797.36,2801.19,2793.39,2798.43,2812230000 +4746,SPX,2018-07-17,2789.34,2814.19,2789.24,2809.55,3050730000 +4747,SPX,2018-07-18,2811.35,2816.76,2805.89,2815.62,3089780000 +4748,SPX,2018-07-19,2809.37,2812.05,2799.77,2804.49,3266700000 +4749,SPX,2018-07-20,2804.55,2809.7,2800.01,2801.83,3230210000 +4750,SPX,2018-07-23,2799.17,2808.61,2795.14,2806.98,2907430000 +4751,SPX,2018-07-24,2820.68,2829.99,2811.12,2820.4,3417530000 +4752,SPX,2018-07-25,2817.73,2848.03,2817.73,2846.07,3553010000 +4753,SPX,2018-07-26,2835.49,2845.57,2835.26,2837.44,3653330000 +4754,SPX,2018-07-27,2842.35,2843.17,2808.34,2818.82,3415710000 +4755,SPX,2018-07-30,2819.0,2821.74,2798.11,2802.6,3245770000 +4756,SPX,2018-07-31,2809.73,2824.46,2808.06,2816.29,3892100000 +4757,SPX,2018-08-01,2821.17,2825.83,2805.85,2813.36,3496990000 +4758,SPX,2018-08-02,2800.48,2829.91,2796.34,2827.22,3467380000 +4759,SPX,2018-08-03,2829.62,2840.38,2827.37,2840.35,3030390000 +4760,SPX,2018-08-06,2840.29,2853.29,2835.98,2850.4,2874540000 +4761,SPX,2018-08-07,2855.92,2863.43,2855.92,2858.45,3162770000 +4762,SPX,2018-08-08,2856.79,2862.44,2853.09,2857.7,2972200000 +4763,SPX,2018-08-09,2857.19,2862.48,2851.98,2853.58,3047050000 +4764,SPX,2018-08-10,2838.9,2842.2,2825.81,2833.28,3256040000 +4765,SPX,2018-08-13,2835.46,2843.4,2819.88,2821.93,3158450000 +4766,SPX,2018-08-14,2827.88,2843.11,2826.58,2839.96,2976970000 +4767,SPX,2018-08-15,2827.95,2827.95,2802.49,2818.37,3645070000 +4768,SPX,2018-08-16,2831.44,2850.49,2831.44,2840.69,3219880000 +4769,SPX,2018-08-17,2838.32,2855.63,2833.73,2850.13,3024100000 +4770,SPX,2018-08-20,2853.93,2859.76,2850.62,2857.05,2748020000 +4771,SPX,2018-08-21,2861.51,2873.23,2861.32,2862.96,3147140000 +4772,SPX,2018-08-22,2860.99,2867.54,2856.05,2861.82,2689560000 +4773,SPX,2018-08-23,2860.29,2868.78,2854.03,2856.98,2713910000 +4774,SPX,2018-08-24,2862.35,2876.16,2862.35,2874.69,2596190000 +4775,SPX,2018-08-27,2884.69,2898.25,2884.69,2896.74,2854080000 +4776,SPX,2018-08-28,2901.45,2903.77,2893.5,2897.52,2683190000 +4777,SPX,2018-08-29,2900.62,2916.5,2898.4,2914.04,2791860000 +4778,SPX,2018-08-30,2908.94,2912.46,2895.22,2901.13,2802180000 +4779,SPX,2018-08-31,2898.37,2906.32,2891.73,2901.52,2880260000 +4780,SPX,2018-09-04,2896.96,2900.18,2885.13,2896.72,3077060000 +4781,SPX,2018-09-05,2891.59,2894.21,2876.92,2888.6,3241250000 +4782,SPX,2018-09-06,2888.64,2892.05,2867.29,2878.05,3139590000 +4783,SPX,2018-09-07,2868.26,2883.81,2864.12,2871.68,2946270000 +4784,SPX,2018-09-10,2881.39,2886.93,2875.94,2877.13,2731400000 +4785,SPX,2018-09-11,2871.57,2892.52,2866.78,2887.89,2899660000 +4786,SPX,2018-09-12,2888.29,2894.65,2879.2,2888.92,3264930000 +4787,SPX,2018-09-13,2896.85,2906.76,2896.39,2904.18,3254930000 +4788,SPX,2018-09-14,2906.38,2908.3,2895.77,2904.98,3149800000 +4789,SPX,2018-09-17,2903.83,2904.65,2886.16,2888.8,2947760000 +4790,SPX,2018-09-18,2890.74,2911.17,2890.43,2904.31,3074610000 +4791,SPX,2018-09-19,2906.6,2912.36,2903.82,2907.95,3280020000 +4792,SPX,2018-09-20,2919.73,2934.8,2919.73,2930.75,3337730000 +4793,SPX,2018-09-21,2936.76,2940.91,2927.11,2929.67,5607610000 +4794,SPX,2018-09-24,2921.83,2923.79,2912.63,2919.37,3372210000 +4795,SPX,2018-09-25,2921.75,2923.95,2913.7,2915.56,3285480000 +4796,SPX,2018-09-26,2916.98,2931.15,2903.28,2905.97,3388620000 +4797,SPX,2018-09-27,2911.65,2927.22,2909.27,2914.0,3060850000 +4798,SPX,2018-09-28,2910.03,2920.53,2907.5,2913.98,3432300000 +4799,SPX,2018-10-01,2926.29,2937.06,2917.91,2924.59,3364190000 +4800,SPX,2018-10-02,2923.8,2931.42,2919.37,2923.43,3401880000 +4801,SPX,2018-10-03,2931.69,2939.86,2921.36,2925.51,3598710000 +4802,SPX,2018-10-04,2919.35,2919.78,2883.92,2901.61,3496860000 +4803,SPX,2018-10-05,2902.54,2909.64,2869.29,2885.57,3328980000 +4804,SPX,2018-10-08,2877.53,2889.45,2862.08,2884.43,3330320000 +4805,SPX,2018-10-09,2882.51,2894.83,2874.27,2880.34,3520500000 +4806,SPX,2018-10-10,2873.9,2874.02,2784.86,2785.68,4501250000 +4807,SPX,2018-10-11,2776.87,2795.14,2710.51,2728.37,4890630000 +4808,SPX,2018-10-12,2770.54,2775.77,2729.44,2767.13,3966040000 +4809,SPX,2018-10-15,2763.83,2775.99,2749.03,2750.79,3300140000 +4810,SPX,2018-10-16,2767.05,2813.46,2766.91,2809.92,3428340000 +4811,SPX,2018-10-17,2811.67,2816.94,2781.81,2809.21,3321710000 +4812,SPX,2018-10-18,2802.0,2806.04,2755.18,2768.78,3616440000 +4813,SPX,2018-10-19,2775.66,2797.77,2760.27,2767.78,3566490000 +4814,SPX,2018-10-22,2773.94,2778.94,2749.22,2755.88,3307140000 +4815,SPX,2018-10-23,2721.03,2753.59,2691.43,2740.69,4348580000 +4816,SPX,2018-10-24,2737.87,2742.59,2651.89,2656.1,4709310000 +4817,SPX,2018-10-25,2674.88,2722.7,2667.84,2705.57,4634770000 +4818,SPX,2018-10-26,2667.86,2692.38,2628.16,2658.69,4803150000 +4819,SPX,2018-10-29,2682.65,2706.85,2603.54,2641.25,4673700000 +4820,SPX,2018-10-30,2640.68,2685.43,2635.34,2682.63,5106380000 +4821,SPX,2018-10-31,2705.6,2736.69,2705.6,2711.74,5112420000 +4822,SPX,2018-11-01,2717.58,2741.67,2708.85,2740.37,4708420000 +4823,SPX,2018-11-02,2745.45,2756.55,2700.44,2723.06,4237930000 +4824,SPX,2018-11-05,2726.37,2744.27,2717.94,2738.31,3623320000 +4825,SPX,2018-11-06,2738.4,2756.82,2737.08,2755.45,3510860000 +4826,SPX,2018-11-07,2774.13,2815.15,2774.13,2813.89,3914750000 +4827,SPX,2018-11-08,2806.38,2814.75,2794.99,2806.83,3630490000 +4828,SPX,2018-11-09,2794.1,2794.1,2764.24,2781.01,4019090000 +4829,SPX,2018-11-12,2773.93,2775.99,2722.0,2726.22,3670930000 +4830,SPX,2018-11-13,2730.05,2754.6,2714.98,2722.18,4091440000 +4831,SPX,2018-11-14,2737.9,2746.8,2685.75,2701.58,4402370000 +4832,SPX,2018-11-15,2693.52,2735.38,2670.75,2730.2,4179140000 +4833,SPX,2018-11-16,2718.54,2746.75,2712.16,2736.27,3975180000 +4834,SPX,2018-11-19,2730.74,2733.16,2681.09,2690.73,3772900000 +4835,SPX,2018-11-20,2654.6,2669.44,2631.52,2641.89,4357900000 +4836,SPX,2018-11-21,2657.74,2670.73,2649.82,2649.93,3233550000 +4837,SPX,2018-11-23,2633.36,2647.55,2631.09,2632.56,1651650000 +4838,SPX,2018-11-26,2649.97,2674.35,2649.97,2673.45,3443950000 +4839,SPX,2018-11-27,2663.75,2682.53,2655.89,2682.17,3485220000 +4840,SPX,2018-11-28,2691.45,2744.0,2684.38,2743.79,3951670000 +4841,SPX,2018-11-29,2736.97,2753.75,2722.94,2737.8,3560770000 +4842,SPX,2018-11-30,2737.76,2760.88,2732.76,2760.17,4658580000 +4843,SPX,2018-12-03,2790.5,2800.18,2773.38,2790.37,4186060000 +4844,SPX,2018-12-04,2782.43,2785.93,2697.18,2700.06,4499840000 +4845,SPX,2018-12-06,2663.51,2696.15,2621.53,2695.95,5141470000 +4846,SPX,2018-12-07,2691.26,2708.54,2623.14,2633.08,4216690000 +4847,SPX,2018-12-10,2630.86,2647.51,2583.23,2637.72,4151030000 +4848,SPX,2018-12-11,2664.44,2674.35,2621.3,2636.78,3905870000 +4849,SPX,2018-12-12,2658.23,2685.44,2650.26,2651.07,3958890000 +4850,SPX,2018-12-13,2658.7,2670.19,2637.27,2650.54,3927720000 +4851,SPX,2018-12-14,2629.68,2635.07,2593.84,2599.95,4035020000 +4852,SPX,2018-12-17,2590.75,2601.13,2530.54,2545.94,4616350000 +4853,SPX,2018-12-18,2559.9,2573.99,2528.71,2546.16,4470880000 +4854,SPX,2018-12-19,2547.05,2585.29,2488.96,2506.96,5127940000 +4855,SPX,2018-12-20,2496.77,2509.63,2441.18,2467.42,5585780000 +4856,SPX,2018-12-21,2465.38,2504.41,2408.55,2416.62,7609010000 +4857,SPX,2018-12-24,2400.56,2410.34,2351.1,2351.1,2613930000 +4858,SPX,2018-12-26,2363.12,2467.76,2346.58,2467.7,4233990000 +4859,SPX,2018-12-27,2442.5,2489.1,2397.94,2488.83,4096610000 +4860,SPX,2018-12-28,2498.77,2520.27,2472.89,2485.74,3702620000 +4861,SPX,2018-12-31,2498.94,2509.24,2482.82,2506.85,3442870000 +4862,SPX,2019-01-02,2476.96,2519.49,2467.47,2510.03,3733160000 +4863,SPX,2019-01-03,2491.92,2493.14,2443.96,2447.89,3822860000 +4864,SPX,2019-01-04,2474.33,2538.07,2474.33,2531.94,4213410000 +4865,SPX,2019-01-07,2535.61,2566.16,2524.56,2549.69,4104710000 +4866,SPX,2019-01-08,2568.11,2579.82,2547.56,2574.41,4083030000 +4867,SPX,2019-01-09,2580.0,2595.32,2568.89,2584.96,4052480000 +4868,SPX,2019-01-10,2573.51,2597.82,2562.02,2596.64,3704500000 +4869,SPX,2019-01-11,2588.11,2596.27,2577.4,2596.26,3434490000 +4870,SPX,2019-01-14,2580.31,2589.32,2570.41,2582.61,3664450000 +4871,SPX,2019-01-15,2585.1,2613.08,2585.1,2610.3,3572330000 +4872,SPX,2019-01-16,2614.75,2625.76,2612.68,2616.1,3863770000 +4873,SPX,2019-01-17,2609.28,2645.06,2606.36,2635.96,3772270000 +4874,SPX,2019-01-18,2651.27,2675.47,2647.58,2670.71,3986730000 +4875,SPX,2019-01-22,2657.88,2657.88,2617.27,2632.9,3908030000 +4876,SPX,2019-01-23,2643.48,2653.19,2612.86,2638.7,3335610000 +4877,SPX,2019-01-24,2638.84,2647.2,2627.01,2642.33,3433250000 +4878,SPX,2019-01-25,2657.44,2672.38,2657.33,2664.76,3814080000 +4879,SPX,2019-01-28,2644.97,2644.97,2624.06,2643.85,3612810000 +4880,SPX,2019-01-29,2644.89,2650.93,2631.05,2640.0,3504200000 +4881,SPX,2019-01-30,2653.62,2690.44,2648.34,2681.05,3867810000 +4882,SPX,2019-01-31,2685.49,2708.95,2678.65,2704.1,4917650000 +4883,SPX,2019-02-01,2702.32,2716.66,2696.88,2706.53,3759270000 +4884,SPX,2019-02-04,2706.49,2724.99,2698.75,2724.87,3359840000 +4885,SPX,2019-02-05,2728.34,2738.98,2724.03,2737.7,3560430000 +4886,SPX,2019-02-06,2735.05,2738.08,2724.15,2731.61,3472690000 +4887,SPX,2019-02-07,2717.53,2719.32,2687.26,2706.05,4099490000 +4888,SPX,2019-02-08,2692.36,2708.07,2681.83,2707.88,3622330000 +4889,SPX,2019-02-11,2712.4,2718.05,2703.79,2709.8,3361970000 +4890,SPX,2019-02-12,2722.61,2748.19,2722.61,2744.73,3827770000 +4891,SPX,2019-02-13,2750.3,2761.85,2748.63,2753.03,3670770000 +4892,SPX,2019-02-14,2743.5,2757.9,2731.23,2745.73,3836700000 +4893,SPX,2019-02-15,2760.24,2775.66,2760.24,2775.6,3641370000 +4894,SPX,2019-02-19,2769.28,2787.33,2767.29,2779.76,3533710000 +4895,SPX,2019-02-20,2779.05,2789.88,2774.06,2784.7,3835450000 +4896,SPX,2019-02-21,2780.24,2781.58,2764.55,2774.88,3559710000 +4897,SPX,2019-02-22,2780.67,2794.2,2779.11,2792.67,3427810000 +4898,SPX,2019-02-25,2804.35,2813.49,2794.99,2796.11,3804380000 +4899,SPX,2019-02-26,2792.36,2803.12,2789.47,2793.9,3645680000 +4900,SPX,2019-02-27,2787.5,2795.76,2775.13,2792.38,3767130000 +4901,SPX,2019-02-28,2788.11,2793.73,2782.51,2784.49,4396930000 +4902,SPX,2019-03-01,2798.22,2808.02,2787.38,2803.69,3972280000 +4903,SPX,2019-03-04,2814.37,2816.88,2767.66,2792.81,3919810000 +4904,SPX,2019-03-05,2794.41,2796.44,2782.97,2789.65,3585690000 +4905,SPX,2019-03-06,2790.27,2790.27,2768.69,2771.45,3786600000 +4906,SPX,2019-03-07,2766.53,2767.25,2739.09,2748.93,3904860000 +4907,SPX,2019-03-08,2730.79,2744.13,2722.27,2743.07,3423130000 +4908,SPX,2019-03-11,2747.61,2784.0,2747.61,2783.3,3749030000 +4909,SPX,2019-03-12,2787.34,2798.32,2786.73,2791.52,3414230000 +4910,SPX,2019-03-13,2799.78,2821.24,2799.78,2810.92,3766150000 +4911,SPX,2019-03-14,2810.38,2815.0,2803.46,2808.48,3469730000 +4912,SPX,2019-03-15,2810.79,2830.73,2810.79,2822.48,5962730000 +4913,SPX,2019-03-18,2822.61,2835.41,2821.99,2832.94,3552190000 +4914,SPX,2019-03-19,2840.76,2852.42,2823.27,2832.57,3620220000 +4915,SPX,2019-03-20,2831.34,2843.54,2812.43,2824.23,3771200000 +4916,SPX,2019-03-21,2819.72,2860.31,2817.38,2854.88,3546800000 +4917,SPX,2019-03-22,2844.52,2846.16,2800.47,2800.71,4237200000 +4918,SPX,2019-03-25,2796.01,2809.79,2785.02,2798.36,3376580000 +4919,SPX,2019-03-26,2812.66,2829.87,2803.99,2818.46,3266050000 +4920,SPX,2019-03-27,2819.72,2825.56,2787.72,2805.37,3372930000 +4921,SPX,2019-03-28,2809.4,2819.71,2798.77,2815.44,3158170000 +4922,SPX,2019-03-29,2828.27,2836.03,2819.23,2834.4,3740700000 +4923,SPX,2019-04-01,2848.63,2869.4,2848.63,2867.19,3500760000 +4924,SPX,2019-04-02,2868.24,2872.9,2858.75,2867.24,3246900000 +4925,SPX,2019-04-03,2876.09,2885.25,2865.17,2873.4,3550240000 +4926,SPX,2019-04-04,2873.99,2881.28,2867.14,2879.39,3015180000 +4927,SPX,2019-04-05,2884.16,2893.24,2882.99,2892.74,3146820000 +4928,SPX,2019-04-08,2888.46,2895.95,2880.78,2895.77,3054030000 +4929,SPX,2019-04-09,2886.58,2886.88,2873.33,2878.2,3007980000 +4930,SPX,2019-04-10,2881.37,2889.71,2879.13,2888.21,3062380000 +4931,SPX,2019-04-11,2891.92,2893.42,2881.99,2888.32,2938540000 +4932,SPX,2019-04-12,2900.86,2910.54,2898.37,2907.41,3688490000 +4933,SPX,2019-04-15,2908.32,2909.6,2896.48,2905.58,3088330000 +4934,SPX,2019-04-16,2912.26,2916.06,2900.71,2907.06,3402210000 +4935,SPX,2019-04-17,2916.04,2918.0,2895.45,2900.45,3602300000 +4936,SPX,2019-04-18,2904.81,2908.4,2891.9,2905.03,3506850000 +4937,SPX,2019-04-22,2898.78,2909.51,2896.35,2907.97,2997950000 +4938,SPX,2019-04-23,2909.99,2936.31,2908.53,2933.68,3635030000 +4939,SPX,2019-04-24,2934.0,2936.83,2926.05,2927.25,3448960000 +4940,SPX,2019-04-25,2928.99,2933.1,2912.84,2926.17,3425280000 +4941,SPX,2019-04-26,2925.81,2939.88,2917.56,2939.88,3248500000 +4942,SPX,2019-04-29,2940.58,2949.52,2939.35,2943.03,3118780000 +4943,SPX,2019-04-30,2937.14,2948.22,2924.11,2945.83,3919330000 +4944,SPX,2019-05-01,2952.33,2954.13,2923.36,2923.73,3645850000 +4945,SPX,2019-05-02,2922.16,2931.68,2900.5,2917.52,3778890000 +4946,SPX,2019-05-03,2929.21,2947.85,2929.21,2945.64,3338120000 +4947,SPX,2019-05-06,2908.89,2937.32,2898.21,2932.47,3181520000 +4948,SPX,2019-05-07,2913.03,2913.03,2862.6,2884.05,3767100000 +4949,SPX,2019-05-08,2879.61,2897.96,2873.28,2879.42,3485790000 +4950,SPX,2019-05-09,2859.84,2875.97,2836.4,2870.72,3638820000 +4951,SPX,2019-05-10,2863.1,2891.31,2825.39,2881.4,3529600000 +4952,SPX,2019-05-13,2840.19,2840.19,2801.43,2811.87,3894030000 +4953,SPX,2019-05-14,2820.12,2852.54,2820.12,2834.41,3322720000 +4954,SPX,2019-05-15,2820.38,2858.68,2815.08,2850.96,3125950000 +4955,SPX,2019-05-16,2855.8,2892.15,2855.8,2876.32,3338060000 +4956,SPX,2019-05-17,2858.6,2885.48,2854.23,2859.53,3257950000 +4957,SPX,2019-05-20,2841.94,2853.86,2831.29,2840.23,3288870000 +4958,SPX,2019-05-21,2854.02,2868.88,2854.02,2864.36,3218700000 +4959,SPX,2019-05-22,2856.06,2865.47,2851.11,2856.27,3192510000 +4960,SPX,2019-05-23,2836.7,2836.7,2805.49,2822.24,3891980000 +4961,SPX,2019-05-24,2832.41,2841.36,2820.19,2826.06,2887390000 +4962,SPX,2019-05-28,2830.03,2840.51,2801.58,2802.39,4121410000 +4963,SPX,2019-05-29,2790.25,2792.03,2766.06,2783.02,3700050000 +4964,SPX,2019-05-30,2786.94,2799.0,2776.74,2788.86,3273790000 +4965,SPX,2019-05-31,2766.15,2768.98,2750.52,2752.06,3981020000 +4966,SPX,2019-06-03,2751.53,2763.07,2728.81,2744.45,3943810000 +4967,SPX,2019-06-04,2762.64,2804.49,2762.64,2803.27,3810430000 +4968,SPX,2019-06-05,2818.09,2827.28,2800.92,2826.15,3548830000 +4969,SPX,2019-06-06,2828.51,2852.1,2822.45,2843.49,3396410000 +4970,SPX,2019-06-07,2852.87,2884.97,2852.87,2873.34,3220250000 +4971,SPX,2019-06-10,2885.83,2904.77,2885.51,2886.73,3209210000 +4972,SPX,2019-06-11,2903.27,2910.61,2878.53,2885.72,3548420000 +4973,SPX,2019-06-12,2882.73,2888.57,2874.68,2879.84,3034130000 +4974,SPX,2019-06-13,2886.24,2895.24,2881.99,2891.64,3069810000 +4975,SPX,2019-06-14,2886.82,2894.45,2879.62,2886.98,2922330000 +4976,SPX,2019-06-17,2889.75,2897.27,2887.3,2889.67,2810140000 +4977,SPX,2019-06-18,2906.71,2930.79,2905.44,2917.75,3437620000 +4978,SPX,2019-06-19,2920.55,2931.74,2911.43,2926.46,3287890000 +4979,SPX,2019-06-20,2949.6,2958.06,2931.5,2954.18,3905940000 +4980,SPX,2019-06-21,2952.71,2964.15,2946.87,2950.46,5000120000 +4981,SPX,2019-06-24,2951.42,2954.92,2944.05,2945.35,3136250000 +4982,SPX,2019-06-25,2945.78,2946.52,2916.01,2917.38,3578050000 +4983,SPX,2019-06-26,2926.07,2932.59,2912.99,2913.78,3478130000 +4984,SPX,2019-06-27,2919.66,2929.3,2918.57,2924.92,3122920000 +4985,SPX,2019-06-28,2932.94,2943.98,2929.05,2941.76,5420700000 +4986,SPX,2019-07-01,2971.41,2977.93,2952.22,2964.33,3513270000 +4987,SPX,2019-07-02,2964.66,2973.21,2955.92,2973.01,3206840000 +4988,SPX,2019-07-03,2978.08,2995.84,2977.96,2995.82,1963720000 +4989,SPX,2019-07-05,2984.25,2994.03,2967.97,2990.41,2434210000 +4990,SPX,2019-07-08,2979.77,2980.76,2970.09,2975.95,2904550000 +4991,SPX,2019-07-09,2965.52,2981.9,2963.44,2979.63,3028210000 +4992,SPX,2019-07-10,2989.3,3002.98,2984.62,2993.07,3154240000 +4993,SPX,2019-07-11,2999.62,3002.33,2988.8,2999.91,3154620000 +4994,SPX,2019-07-12,3003.36,3013.92,3001.87,3013.77,2974960000 +4995,SPX,2019-07-15,3017.8,3017.8,3008.77,3014.3,2874970000 +4996,SPX,2019-07-16,3012.13,3015.02,3001.15,3004.04,3290650000 +4997,SPX,2019-07-17,3005.1,3005.26,2984.25,2984.42,3181600000 +4998,SPX,2019-07-18,2978.87,2998.28,2973.09,2995.11,3296580000 +4999,SPX,2019-07-19,3004.26,3006.02,2975.86,2976.61,3260360000 +5000,SPX,2019-07-22,2981.93,2990.71,2976.65,2985.03,3003720000 +5001,SPX,2019-07-23,2994.74,3005.9,2988.56,3005.47,3313660000 +5002,SPX,2019-07-24,2998.77,3019.59,2996.82,3019.56,3428980000 +5003,SPX,2019-07-25,3016.26,3016.31,2997.24,3003.67,3645270000 +5004,SPX,2019-07-26,3013.25,3027.98,3012.59,3025.86,3257590000 +5005,SPX,2019-07-29,3024.47,3025.61,3014.3,3020.97,3203710000 +5006,SPX,2019-07-30,3007.66,3017.19,3000.94,3013.18,3634330000 +5007,SPX,2019-07-31,3016.22,3017.4,2958.08,2980.38,4623430000 +5008,SPX,2019-08-01,2980.32,3013.59,2945.23,2953.56,4762300000 +5009,SPX,2019-08-02,2943.9,2945.5,2914.11,2932.05,3874660000 +5010,SPX,2019-08-05,2898.07,2898.07,2822.12,2844.74,4513730000 +5011,SPX,2019-08-06,2861.18,2884.4,2847.42,2881.77,4154240000 +5012,SPX,2019-08-07,2858.65,2892.17,2825.71,2883.98,4491750000 +5013,SPX,2019-08-08,2896.21,2938.72,2894.47,2938.09,4106370000 +5014,SPX,2019-08-09,2930.51,2935.75,2900.15,2918.65,3350640000 +5015,SPX,2019-08-12,2907.07,2907.58,2873.14,2882.7,2851630000 +5016,SPX,2019-08-13,2880.72,2943.31,2877.05,2926.32,3853600000 +5017,SPX,2019-08-14,2894.15,2894.15,2839.64,2840.6,4312530000 +5018,SPX,2019-08-15,2846.2,2856.67,2825.51,2847.6,4038000000 +5019,SPX,2019-08-16,2864.74,2893.63,2864.74,2888.68,3498150000 +5020,SPX,2019-08-19,2913.48,2931.0,2913.48,2923.65,3212880000 +5021,SPX,2019-08-20,2919.01,2923.63,2899.6,2900.51,3066300000 +5022,SPX,2019-08-21,2922.04,2928.73,2917.91,2924.43,3011190000 +5023,SPX,2019-08-22,2930.94,2939.08,2904.51,2922.95,2890880000 +5024,SPX,2019-08-23,2911.07,2927.01,2834.97,2847.11,3937300000 +5025,SPX,2019-08-26,2866.7,2879.27,2856.0,2878.38,2857600000 +5026,SPX,2019-08-27,2893.14,2898.79,2860.59,2869.16,3533630000 +5027,SPX,2019-08-28,2861.28,2890.03,2853.05,2887.94,3097420000 +5028,SPX,2019-08-29,2910.37,2930.5,2905.67,2924.58,3176190000 +5029,SPX,2019-08-30,2937.09,2940.43,2913.32,2926.46,3008450000 +5030,SPX,2019-09-03,2909.01,2914.39,2891.85,2906.27,3426790000 +5031,SPX,2019-09-04,2924.67,2938.84,2921.86,2937.78,3163260000 +5032,SPX,2019-09-05,2960.6,2985.86,2960.6,2976.0,3890700000 +5033,SPX,2019-09-06,2980.33,2985.03,2972.51,2978.71,3208280000 +5034,SPX,2019-09-09,2988.43,2989.43,2969.39,2978.43,4002890000 +5035,SPX,2019-09-10,2971.01,2979.39,2957.01,2979.39,4390770000 +5036,SPX,2019-09-11,2981.41,3000.93,2975.31,3000.93,3927550000 +5037,SPX,2019-09-12,3009.08,3020.74,3000.92,3009.57,3791860000 +5038,SPX,2019-09-13,3012.21,3017.33,3002.9,3007.39,3520060000 +5039,SPX,2019-09-16,2996.41,3002.19,2990.67,2997.96,4274640000 +5040,SPX,2019-09-17,2995.67,3006.21,2993.73,3005.7,3671840000 +5041,SPX,2019-09-18,3001.5,3007.83,2978.57,3006.73,3435540000 +5042,SPX,2019-09-19,3010.36,3021.99,3003.16,3006.79,3251290000 +5043,SPX,2019-09-20,3008.42,3016.37,2984.68,2992.07,6094740000 +5044,SPX,2019-09-23,2983.5,2999.15,2982.23,2991.78,3186590000 +5045,SPX,2019-09-24,3002.43,3007.98,2957.73,2966.6,3868160000 +5046,SPX,2019-09-25,2968.35,2989.82,2952.86,2984.87,3318870000 +5047,SPX,2019-09-26,2985.73,2987.28,2963.71,2977.62,3077240000 +5048,SPX,2019-09-27,2985.47,2987.31,2945.53,2961.79,3243650000 +5049,SPX,2019-09-30,2967.07,2983.85,2967.07,2976.74,3247610000 +5050,SPX,2019-10-01,2983.69,2992.53,2938.7,2940.25,3558040000 +5051,SPX,2019-10-02,2924.78,2924.78,2874.93,2887.61,3912520000 +5052,SPX,2019-10-03,2885.38,2911.13,2855.94,2910.63,3503640000 +5053,SPX,2019-10-04,2918.56,2953.74,2918.56,2952.01,2990830000 +5054,SPX,2019-10-07,2944.23,2959.75,2935.68,2938.79,2940140000 +5055,SPX,2019-10-08,2920.4,2925.47,2892.66,2893.06,3356450000 +5056,SPX,2019-10-09,2911.1,2929.32,2907.41,2919.4,2726820000 +5057,SPX,2019-10-10,2918.55,2948.46,2917.12,2938.13,3217250000 +5058,SPX,2019-10-11,2963.07,2993.28,2963.07,2970.27,3580460000 +5059,SPX,2019-10-14,2965.81,2972.84,2962.94,2966.15,2557020000 +5060,SPX,2019-10-15,2973.61,3003.28,2973.61,2995.68,3340740000 +5061,SPX,2019-10-16,2989.68,2997.54,2985.2,2989.69,3222570000 +5062,SPX,2019-10-17,3000.77,3008.29,2991.79,2997.95,3115960000 +5063,SPX,2019-10-18,2996.84,3000.0,2976.31,2986.2,3264290000 +5064,SPX,2019-10-21,2996.48,3007.33,2995.35,3006.72,3271620000 +5065,SPX,2019-10-22,3010.73,3014.57,2995.04,2995.99,3523890000 +5066,SPX,2019-10-23,2994.01,3004.78,2991.21,3004.52,3392870000 +5067,SPX,2019-10-24,3014.78,3016.07,3000.42,3010.29,3692600000 +5068,SPX,2019-10-25,3003.32,3027.39,3001.94,3022.55,3370370000 +5069,SPX,2019-10-28,3032.12,3044.08,3032.12,3039.42,3521230000 +5070,SPX,2019-10-29,3035.39,3047.87,3034.81,3036.89,3589930000 +5071,SPX,2019-10-30,3039.74,3050.1,3025.96,3046.77,3776030000 +5072,SPX,2019-10-31,3046.9,3046.9,3023.19,3037.56,4139280000 +5073,SPX,2019-11-01,3050.72,3066.95,3050.72,3066.91,3930200000 +5074,SPX,2019-11-04,3078.96,3085.2,3074.87,3078.27,4146850000 +5075,SPX,2019-11-05,3080.8,3083.95,3072.15,3074.62,4486130000 +5076,SPX,2019-11-06,3075.1,3078.34,3065.89,3076.78,4458190000 +5077,SPX,2019-11-07,3087.02,3097.77,3080.23,3085.18,4144640000 +5078,SPX,2019-11-08,3081.25,3093.09,3073.58,3093.08,3499150000 +5079,SPX,2019-11-11,3080.33,3088.33,3075.82,3087.01,3035530000 +5080,SPX,2019-11-12,3089.28,3102.61,3084.73,3091.84,3466010000 +5081,SPX,2019-11-13,3084.18,3098.06,3078.8,3094.04,3509280000 +5082,SPX,2019-11-14,3090.75,3098.2,3083.26,3096.63,3276070000 +5083,SPX,2019-11-15,3107.92,3120.46,3104.6,3120.46,3335650000 +5084,SPX,2019-11-18,3117.91,3124.17,3112.06,3122.03,3436690000 +5085,SPX,2019-11-19,3127.45,3127.64,3113.47,3120.18,3590070000 +5086,SPX,2019-11-20,3114.66,3118.97,3091.41,3108.46,4034890000 +5087,SPX,2019-11-21,3108.49,3110.11,3094.55,3103.54,3720560000 +5088,SPX,2019-11-22,3111.41,3112.87,3099.26,3110.29,3226780000 +5089,SPX,2019-11-25,3117.44,3133.83,3117.44,3133.64,3511530000 +5090,SPX,2019-11-26,3134.85,3142.69,3131.0,3140.52,4595590000 +5091,SPX,2019-11-27,3145.49,3154.26,3143.41,3153.63,3033090000 +5092,SPX,2019-11-29,3147.18,3150.3,3139.34,3140.98,1743020000 +5093,SPX,2019-12-02,3143.85,3144.31,3110.78,3113.87,3268740000 +5094,SPX,2019-12-03,3087.41,3094.97,3070.33,3093.2,3653390000 +5095,SPX,2019-12-04,3103.5,3119.38,3102.53,3112.76,3695030000 +5096,SPX,2019-12-05,3119.21,3119.45,3103.76,3117.43,3355750000 +5097,SPX,2019-12-06,3134.62,3150.6,3134.62,3145.91,3479480000 +5098,SPX,2019-12-09,3141.86,3148.87,3135.46,3135.96,3345990000 +5099,SPX,2019-12-10,3135.36,3142.12,3126.09,3132.52,3343790000 +5100,SPX,2019-12-11,3135.75,3143.98,3133.21,3141.63,3252540000 +5101,SPX,2019-12-12,3141.23,3176.28,3138.47,3168.57,3990690000 +5102,SPX,2019-12-13,3166.65,3182.68,3156.51,3168.8,3736870000 +5103,SPX,2019-12-16,3183.63,3197.71,3183.63,3191.45,4051790000 +5104,SPX,2019-12-17,3195.4,3198.22,3191.03,3192.52,3837540000 +5105,SPX,2019-12-18,3195.21,3198.48,3191.14,3191.14,4014080000 +5106,SPX,2019-12-19,3192.32,3205.48,3192.32,3205.37,3720450000 +5107,SPX,2019-12-20,3223.33,3225.65,3216.03,3221.22,6454270000 +5108,SPX,2019-12-23,3226.05,3227.78,3222.3,3224.01,3060610000 +5109,SPX,2019-12-24,3225.45,3226.43,3220.51,3223.38,1296540000 +5110,SPX,2019-12-26,3227.2,3240.08,3227.2,3239.91,2160680000 +5111,SPX,2019-12-27,3247.23,3247.93,3234.37,3240.02,2428670000 +5112,SPX,2019-12-30,3240.09,3240.92,3216.57,3221.29,3013290000 +5113,SPX,2019-12-31,3215.18,3231.72,3212.03,3230.78,2893810000 +5114,SPX,2020-01-02,3244.67,3258.14,3235.53,3257.85,3458250000 +5115,SPX,2020-01-03,3226.36,3246.15,3222.34,3234.85,3461290000 +5116,SPX,2020-01-06,3217.55,3246.84,3214.64,3246.28,3674070000 +5117,SPX,2020-01-07,3241.86,3244.91,3232.43,3237.18,3420380000 +5118,SPX,2020-01-08,3238.59,3267.07,3236.67,3253.05,3720890000 +5119,SPX,2020-01-09,3266.03,3275.58,3263.67,3274.7,3638390000 +5120,SPX,2020-01-10,3281.81,3282.99,3260.86,3265.35,3212970000 +5121,SPX,2020-01-13,3271.13,3288.13,3268.43,3288.13,3456380000 +5122,SPX,2020-01-14,3285.35,3294.25,3277.19,3283.15,3665130000 +5123,SPX,2020-01-15,3282.27,3298.66,3280.69,3289.29,3716840000 +5124,SPX,2020-01-16,3302.97,3317.11,3302.82,3316.81,3535080000 +5125,SPX,2020-01-17,3323.66,3329.88,3318.86,3329.62,3698170000 +5126,SPX,2020-01-21,3321.03,3329.79,3316.61,3320.79,4105340000 +5127,SPX,2020-01-22,3330.02,3337.77,3320.04,3321.75,3619850000 +5128,SPX,2020-01-23,3315.77,3326.88,3301.87,3325.54,3764860000 +5129,SPX,2020-01-24,3333.1,3333.18,3281.53,3295.47,3707130000 +5130,SPX,2020-01-27,3247.16,3258.85,3234.5,3243.63,3823100000 +5131,SPX,2020-01-28,3255.35,3285.78,3253.22,3276.24,3526720000 +5132,SPX,2020-01-29,3289.46,3293.47,3271.89,3273.4,3584500000 +5133,SPX,2020-01-30,3256.45,3285.91,3242.8,3283.66,3787250000 +5134,SPX,2020-01-31,3282.33,3282.33,3214.68,3225.52,4527830000 +5135,SPX,2020-02-03,3235.66,3268.44,3235.66,3248.92,3757910000 +5136,SPX,2020-02-04,3280.61,3306.92,3280.61,3297.59,3995320000 +5137,SPX,2020-02-05,3324.91,3337.58,3313.75,3334.69,4117730000 +5138,SPX,2020-02-06,3344.92,3347.96,3334.39,3345.78,3868370000 +5139,SPX,2020-02-07,3335.54,3341.42,3322.12,3327.71,3730650000 +5140,SPX,2020-02-10,3318.28,3352.26,3317.77,3352.09,3450350000 +5141,SPX,2020-02-11,3365.87,3375.63,3352.72,3357.75,3760550000 +5142,SPX,2020-02-12,3370.5,3381.47,3369.72,3379.45,3926380000 +5143,SPX,2020-02-13,3365.9,3385.09,3360.52,3373.94,3498240000 +5144,SPX,2020-02-14,3378.08,3380.69,3366.15,3380.16,3398040000 +5145,SPX,2020-02-18,3369.04,3375.01,3355.61,3370.29,3746720000 +5146,SPX,2020-02-19,3380.39,3393.52,3378.83,3386.15,3600150000 +5147,SPX,2020-02-20,3380.45,3389.15,3341.02,3373.23,4007320000 +5148,SPX,2020-02-21,3360.5,3360.76,3328.45,3337.75,3899270000 +5149,SPX,2020-02-24,3257.61,3259.81,3214.65,3225.89,4842960000 +5150,SPX,2020-02-25,3238.94,3246.99,3118.77,3128.21,5591510000 +5151,SPX,2020-02-26,3139.9,3182.51,3108.99,3116.39,5478110000 +5152,SPX,2020-02-27,3062.54,3097.07,2977.39,2978.76,7058840000 +5153,SPX,2020-02-28,2916.9,2959.72,2855.84,2954.22,8563850000 +5154,SPX,2020-03-02,2974.28,3090.96,2945.19,3090.23,6376400000 +5155,SPX,2020-03-03,3096.46,3136.72,2976.63,3003.37,6355940000 +5156,SPX,2020-03-04,3045.75,3130.97,3034.38,3130.12,5035480000 +5157,SPX,2020-03-05,3075.7,3083.04,2999.83,3023.94,5575550000 +5158,SPX,2020-03-06,2954.2,2985.93,2901.54,2972.37,6552140000 +5159,SPX,2020-03-09,2863.89,2863.89,2734.43,2746.56,8423050000 +5160,SPX,2020-03-10,2813.48,2882.59,2734.0,2882.23,7635960000 +5161,SPX,2020-03-11,2825.6,2825.6,2707.22,2741.38,7374110000 +5162,SPX,2020-03-12,2630.86,2660.95,2478.86,2480.64,8829380000 +5163,SPX,2020-03-13,2569.99,2711.33,2492.37,2711.02,8258670000 +5164,SPX,2020-03-16,2508.59,2562.98,2380.94,2386.13,7781540000 +5165,SPX,2020-03-17,2425.66,2553.93,2367.04,2529.19,8358500000 +5166,SPX,2020-03-18,2436.5,2453.57,2280.52,2398.1,8755780000 +5167,SPX,2020-03-19,2393.48,2466.97,2319.78,2409.39,7946710000 +5168,SPX,2020-03-20,2431.94,2453.01,2295.56,2304.92,9044690000 +5169,SPX,2020-03-23,2290.71,2300.73,2191.86,2237.4,7402180000 +5170,SPX,2020-03-24,2344.44,2449.71,2344.44,2447.33,7547350000 +5171,SPX,2020-03-25,2457.77,2571.42,2407.53,2475.56,8285670000 +5172,SPX,2020-03-26,2501.29,2637.01,2500.72,2630.07,7753160000 +5173,SPX,2020-03-27,2555.87,2615.91,2520.02,2541.47,6194330000 +5174,SPX,2020-03-30,2558.98,2631.8,2545.28,2626.65,5746220000 +5175,SPX,2020-03-31,2614.69,2641.39,2571.15,2584.59,6568290000 +5176,SPX,2020-04-01,2498.08,2522.75,2447.49,2470.5,5947900000 +5177,SPX,2020-04-02,2458.54,2533.22,2455.79,2526.9,6454990000 +5178,SPX,2020-04-03,2514.92,2538.18,2459.96,2488.65,6087190000 +5179,SPX,2020-04-06,2578.28,2676.85,2574.57,2663.68,6391860000 +5180,SPX,2020-04-07,2738.65,2756.89,2657.67,2659.41,7040720000 +5181,SPX,2020-04-08,2685.0,2760.75,2663.3,2749.98,5856370000 +5182,SPX,2020-04-09,2776.99,2818.57,2762.36,2789.82,7880140000 +5183,SPX,2020-04-13,2782.46,2782.46,2721.17,2761.63,5274310000 +5184,SPX,2020-04-14,2805.1,2851.85,2805.1,2846.06,5567400000 +5185,SPX,2020-04-15,2795.64,2801.88,2761.54,2783.36,5203390000 +5186,SPX,2020-04-16,2799.34,2806.51,2764.32,2799.55,5179990000 +5187,SPX,2020-04-17,2842.43,2879.22,2830.88,2874.56,5792140000 +5188,SPX,2020-04-20,2845.62,2868.98,2820.43,2823.16,5220160000 +5189,SPX,2020-04-21,2784.81,2785.54,2727.1,2736.56,5075830000 +5190,SPX,2020-04-22,2787.89,2815.1,2775.95,2799.31,5049660000 +5191,SPX,2020-04-23,2810.42,2844.9,2794.26,2797.8,5756520000 +5192,SPX,2020-04-24,2812.64,2842.71,2791.76,2836.74,5374480000 +5193,SPX,2020-04-27,2854.65,2887.72,2852.89,2878.48,5194260000 +5194,SPX,2020-04-28,2909.96,2921.15,2860.71,2863.39,5672880000 +5195,SPX,2020-04-29,2918.46,2954.86,2912.16,2939.51,6620140000 +5196,SPX,2020-04-30,2930.91,2930.91,2892.47,2912.43,6523120000 +5197,SPX,2020-05-01,2869.09,2869.09,2821.61,2830.71,4753160000 +5198,SPX,2020-05-04,2815.01,2844.24,2797.85,2842.74,4723140000 +5199,SPX,2020-05-05,2868.88,2898.23,2863.55,2868.44,5129590000 +5200,SPX,2020-05-06,2883.14,2891.11,2847.65,2848.42,4861920000 +5201,SPX,2020-05-07,2878.26,2901.92,2876.48,2881.19,5164640000 +5202,SPX,2020-05-08,2908.83,2932.16,2902.88,2929.8,4857160000 +5203,SPX,2020-05-11,2915.46,2944.25,2903.44,2930.19,4807320000 +5204,SPX,2020-05-12,2939.5,2945.82,2869.59,2870.12,5107710000 +5205,SPX,2020-05-13,2865.86,2874.14,2793.15,2820.0,6143130000 +5206,SPX,2020-05-14,2794.54,2852.8,2766.64,2852.5,5641920000 +5207,SPX,2020-05-15,2829.95,2865.01,2816.78,2863.7,5477040000 +5208,SPX,2020-05-18,2913.86,2968.09,2913.86,2953.91,6364290000 +5209,SPX,2020-05-19,2948.59,2964.21,2922.35,2922.94,4969330000 +5210,SPX,2020-05-20,2953.63,2980.29,2953.63,2971.61,4992970000 +5211,SPX,2020-05-21,2969.95,2978.5,2938.57,2948.51,4966940000 +5212,SPX,2020-05-22,2948.05,2956.76,2933.59,2955.45,3952800000 +5213,SPX,2020-05-26,3004.08,3021.72,2988.17,2991.77,5837060000 +5214,SPX,2020-05-27,3015.65,3036.25,2969.75,3036.13,6371230000 +5215,SPX,2020-05-28,3046.61,3068.67,3023.4,3029.73,5402670000 +5216,SPX,2020-05-29,3025.17,3049.17,2998.61,3044.31,7275080000 +5217,SPX,2020-06-01,3038.78,3062.18,3031.54,3055.73,4673410000 +5218,SPX,2020-06-02,3064.78,3081.07,3051.64,3080.82,5187230000 +5219,SPX,2020-06-03,3098.9,3130.94,3098.9,3122.87,5989560000 +5220,SPX,2020-06-04,3111.56,3128.91,3090.41,3112.35,6428130000 +5221,SPX,2020-06-05,3163.84,3211.72,3163.84,3193.93,8617590000 +5222,SPX,2020-06-08,3199.92,3233.13,3196.0,3232.39,8437380000 +5223,SPX,2020-06-09,3213.32,3222.71,3193.11,3207.18,6382620000 +5224,SPX,2020-06-10,3213.42,3223.27,3181.49,3190.14,6570840000 +5225,SPX,2020-06-11,3123.53,3123.53,2999.49,3002.1,7018890000 +5226,SPX,2020-06-12,3071.04,3088.42,2984.47,3041.31,5832250000 +5227,SPX,2020-06-15,2993.76,3079.76,2965.66,3066.59,5740660000 +5228,SPX,2020-06-16,3131.0,3153.45,3076.06,3124.74,5829240000 +5229,SPX,2020-06-17,3136.13,3141.16,3108.03,3113.49,4549390000 +5230,SPX,2020-06-18,3101.64,3120.0,3093.51,3115.34,4429030000 +5231,SPX,2020-06-19,3140.29,3155.53,3083.11,3097.74,8327780000 +5232,SPX,2020-06-22,3094.42,3120.92,3079.39,3117.86,4665380000 +5233,SPX,2020-06-23,3138.7,3154.9,3127.12,3131.29,4704830000 +5234,SPX,2020-06-24,3114.4,3115.01,3032.13,3050.33,5587200000 +5235,SPX,2020-06-25,3046.6,3086.25,3024.01,3083.76,4815420000 +5236,SPX,2020-06-26,3073.2,3073.73,3004.63,3009.05,8098120000 +5237,SPX,2020-06-29,3018.59,3053.89,2999.74,3053.24,4462770000 +5238,SPX,2020-06-30,3050.2,3111.51,3047.83,3100.29,4696280000 +5239,SPX,2020-07-01,3105.92,3128.44,3101.17,3115.86,4443130000 +5240,SPX,2020-07-02,3143.64,3165.81,3124.52,3130.01,4190830000 +5241,SPX,2020-07-06,3155.29,3182.59,3155.29,3179.72,4736450000 +5242,SPX,2020-07-07,3166.44,3184.15,3142.93,3145.32,4563700000 +5243,SPX,2020-07-08,3153.07,3171.8,3136.53,3169.94,4927700000 +5244,SPX,2020-07-09,3176.17,3179.78,3115.7,3152.05,4829020000 +5245,SPX,2020-07-10,3152.47,3186.82,3136.22,3185.04,4515340000 +5246,SPX,2020-07-13,3205.08,3235.32,3149.43,3155.22,4890780000 +5247,SPX,2020-07-14,3141.11,3200.95,3127.66,3197.52,4476170000 +5248,SPX,2020-07-15,3225.98,3238.28,3200.76,3226.56,4669760000 +5249,SPX,2020-07-16,3208.36,3220.39,3198.59,3215.57,3961230000 +5250,SPX,2020-07-17,3224.21,3233.52,3205.65,3224.73,3993830000 +5251,SPX,2020-07-20,3224.29,3258.61,3215.16,3251.84,3971200000 +5252,SPX,2020-07-21,3268.52,3277.29,3247.77,3257.3,4547960000 +5253,SPX,2020-07-22,3254.86,3279.32,3253.1,3276.02,4255190000 +5254,SPX,2020-07-23,3271.64,3279.99,3222.66,3235.66,4290460000 +5255,SPX,2020-07-24,3218.58,3227.26,3200.05,3215.63,3894900000 +5256,SPX,2020-07-27,3219.84,3241.43,3214.25,3239.41,3963910000 +5257,SPX,2020-07-28,3234.27,3243.72,3216.17,3218.44,4027890000 +5258,SPX,2020-07-29,3227.22,3264.74,3227.22,3258.44,4676300000 +5259,SPX,2020-07-30,3231.76,3250.92,3204.13,3246.22,4254010000 +5260,SPX,2020-07-31,3270.45,3272.17,3220.26,3271.12,5117260000 +5261,SPX,2020-08-03,3288.26,3302.73,3284.53,3294.61,4643640000 +5262,SPX,2020-08-04,3289.92,3306.84,3286.37,3306.51,4621670000 +5263,SPX,2020-08-05,3317.37,3330.77,3317.37,3327.77,4732220000 +5264,SPX,2020-08-06,3323.17,3351.03,3318.14,3349.16,4267490000 +5265,SPX,2020-08-07,3340.05,3352.54,3328.72,3351.28,4104860000 +5266,SPX,2020-08-10,3356.04,3363.29,3335.44,3360.47,4318570000 +5267,SPX,2020-08-11,3370.34,3381.01,3326.44,3333.69,5087650000 +5268,SPX,2020-08-12,3355.46,3387.89,3355.46,3380.35,3768560000 +5269,SPX,2020-08-13,3372.95,3387.24,3363.35,3373.43,3648810000 +5270,SPX,2020-08-14,3368.66,3378.51,3361.64,3372.85,3193400000 +5271,SPX,2020-08-17,3380.86,3387.59,3379.22,3381.99,3671290000 +5272,SPX,2020-08-18,3387.04,3395.06,3370.15,3389.78,3881310000 +5273,SPX,2020-08-19,3392.51,3399.54,3369.66,3374.85,3884480000 +5274,SPX,2020-08-20,3360.48,3390.8,3354.69,3385.51,3642850000 +5275,SPX,2020-08-21,3386.01,3399.96,3379.31,3397.16,3705420000 +5276,SPX,2020-08-24,3418.09,3432.09,3413.13,3431.28,3728690000 +5277,SPX,2020-08-25,3435.95,3444.21,3425.84,3443.62,3619300000 +5278,SPX,2020-08-26,3449.97,3481.07,3444.15,3478.73,3754360000 +5279,SPX,2020-08-27,3485.14,3501.38,3468.35,3484.55,3929560000 +5280,SPX,2020-08-28,3494.69,3509.23,3484.32,3508.01,3855880000 +5281,SPX,2020-08-31,3509.73,3514.77,3493.25,3500.31,4342290000 +5282,SPX,2020-09-01,3507.44,3528.03,3494.6,3526.65,4083110000 +5283,SPX,2020-09-02,3543.76,3588.11,3535.23,3580.84,4285190000 +5284,SPX,2020-09-03,3564.74,3564.85,3427.41,3455.06,4898680000 +5284,SPX,2020-09-04,3453.6,3479.15,3349.63,3426.96,3044871716 diff --git a/samples/quotes/MSFT.csv b/test_data/quotes/MSFT.csv similarity index 97% rename from samples/quotes/MSFT.csv rename to test_data/quotes/MSFT.csv index 5dbdab39..c6a2a41f 100644 --- a/samples/quotes/MSFT.csv +++ b/test_data/quotes/MSFT.csv @@ -1,8112 +1,8112 @@ -date,open,high,low,close,volume -1990-01-02,0.378,0.385,0.373,0.385,0 -1990-01-03,0.394,0.397,0.39,0.393,0 -1990-01-04,0.39,0.402,0.388,0.401,0 -1990-01-05,0.401,0.403,0.392,0.393,0 -1990-01-08,0.394,0.401,0.39,0.401,0 -1990-01-09,0.402,0.407,0.399,0.401,0 -1990-01-10,0.392,0.398,0.384,0.385,0 -1990-01-11,0.387,0.39,0.37,0.377,0 -1990-01-12,0.372,0.381,0.367,0.377,0 -1990-01-15,0.375,0.38,0.373,0.377,0 -1990-01-16,0.37,0.387,0.366,0.385,0 -1990-01-17,0.387,0.398,0.382,0.385,0 -1990-01-18,0.394,0.417,0.393,0.417,0 -1990-01-19,0.414,0.417,0.407,0.409,0 -1990-01-22,0.415,0.415,0.4,0.401,0 -1990-01-23,0.398,0.399,0.391,0.393,0 -1990-01-24,0.389,0.401,0.385,0.401,0 -1990-01-25,0.405,0.409,0.4,0.401,0 -1990-01-26,0.4,0.403,0.398,0.401,0 -1990-01-29,0.401,0.405,0.396,0.401,0 -1990-01-30,0.403,0.407,0.396,0.401,0 -1990-01-31,0.399,0.401,0.396,0.401,0 -1990-02-01,0.404,0.412,0.404,0.409,0 -1990-02-02,0.406,0.417,0.406,0.409,0 -1990-02-05,0.407,0.409,0.405,0.409,0 -1990-02-06,0.409,0.41,0.402,0.409,0 -1990-02-07,0.41,0.416,0.408,0.409,0 -1990-02-08,0.407,0.412,0.405,0.409,0 -1990-02-09,0.416,0.418,0.415,0.417,0 -1990-02-12,0.416,0.42,0.414,0.417,0 -1990-02-13,0.418,0.419,0.416,0.417,0 -1990-02-14,0.418,0.418,0.415,0.417,0 -1990-02-15,0.417,0.43,0.417,0.426,0 -1990-02-16,0.427,0.429,0.425,0.426,0 -1990-02-20,0.431,0.443,0.428,0.442,0 -1990-02-21,0.429,0.434,0.416,0.417,0 -1990-02-22,0.427,0.434,0.425,0.426,0 -1990-02-23,0.418,0.427,0.417,0.426,0 -1990-02-26,0.426,0.437,0.425,0.434,0 -1990-02-27,0.432,0.432,0.426,0.426,0 -1990-02-28,0.431,0.438,0.431,0.434,0 -1990-03-01,0.427,0.442,0.427,0.434,0 -1990-03-02,0.435,0.453,0.435,0.45,0 -1990-03-05,0.451,0.46,0.445,0.458,0 -1990-03-06,0.459,0.46,0.45,0.458,0 -1990-03-07,0.459,0.462,0.45,0.45,0 -1990-03-08,0.452,0.471,0.447,0.467,0 -1990-03-09,0.464,0.473,0.461,0.467,0 -1990-03-12,0.466,0.477,0.465,0.475,0 -1990-03-13,0.477,0.479,0.467,0.467,0 -1990-03-14,0.472,0.479,0.466,0.475,0 -1990-03-15,0.469,0.486,0.469,0.483,0 -1990-03-16,0.491,0.504,0.489,0.5,0 -1990-03-19,0.495,0.51,0.492,0.508,0 -1990-03-20,0.506,0.508,0.489,0.491,0 -1990-03-21,0.498,0.51,0.495,0.5,0 -1990-03-22,0.493,0.494,0.479,0.483,0 -1990-03-23,0.491,0.496,0.477,0.483,0 -1990-03-26,0.487,0.495,0.486,0.491,0 -1990-03-27,0.485,0.493,0.483,0.491,0 -1990-03-28,0.488,0.488,0.472,0.483,0 -1990-03-29,0.482,0.493,0.481,0.483,0 -1990-03-30,0.48,0.484,0.477,0.483,0 -1990-04-02,0.483,0.495,0.481,0.491,0 -1990-04-03,0.493,0.509,0.492,0.508,0 -1990-04-04,0.511,0.523,0.509,0.516,0 -1990-04-05,0.51,0.511,0.5,0.5,0 -1990-04-06,0.501,0.503,0.495,0.5,0 -1990-04-09,0.496,0.502,0.496,0.5,0 -1990-04-10,0.501,0.516,0.501,0.516,0 -1990-04-11,0.521,0.532,0.52,0.532,0 -1990-04-12,0.537,0.538,0.529,0.532,0 -1990-04-16,0.535,0.541,0.526,0.532,0 -1990-04-17,0.529,0.549,0.52,0.54,0 -1990-04-18,0.541,0.542,0.515,0.532,0 -1990-04-19,0.529,0.539,0.521,0.524,0 -1990-04-20,0.522,0.526,0.511,0.516,0 -1990-04-23,0.514,0.52,0.501,0.516,0 -1990-04-24,0.523,0.523,0.494,0.508,0 -1990-04-25,0.51,0.514,0.499,0.508,0 -1990-04-26,0.509,0.511,0.498,0.5,0 -1990-04-27,0.499,0.5,0.486,0.491,0 -1990-04-30,0.492,0.508,0.488,0.508,0 -1990-05-01,0.513,0.513,0.496,0.5,0 -1990-05-02,0.499,0.51,0.499,0.508,0 -1990-05-03,0.511,0.522,0.51,0.516,0 -1990-05-04,0.52,0.54,0.516,0.54,0 -1990-05-07,0.539,0.574,0.535,0.556,0 -1990-05-08,0.548,0.555,0.544,0.548,0 -1990-05-09,0.55,0.553,0.542,0.548,0 -1990-05-10,0.554,0.569,0.549,0.565,0 -1990-05-11,0.569,0.578,0.553,0.573,0 -1990-05-14,0.578,0.58,0.571,0.573,0 -1990-05-15,0.571,0.573,0.56,0.565,0 -1990-05-16,0.563,0.565,0.554,0.565,0 -1990-05-17,0.565,0.569,0.56,0.565,0 -1990-05-18,0.566,0.606,0.565,0.597,0 -1990-05-21,0.601,0.631,0.601,0.614,0 -1990-05-22,0.618,0.628,0.6,0.622,0 -1990-05-23,0.629,0.664,0.628,0.663,0 -1990-05-24,0.673,0.691,0.667,0.671,0 -1990-05-25,0.647,0.664,0.644,0.647,0 -1990-05-29,0.646,0.657,0.644,0.655,0 -1990-05-30,0.668,0.672,0.656,0.663,0 -1990-05-31,0.654,0.66,0.634,0.638,0 -1990-06-01,0.638,0.656,0.636,0.655,0 -1990-06-04,0.657,0.678,0.649,0.671,0 -1990-06-05,0.672,0.674,0.633,0.638,0 -1990-06-06,0.641,0.652,0.634,0.638,0 -1990-06-07,0.641,0.646,0.622,0.63,0 -1990-06-08,0.633,0.649,0.629,0.647,0 -1990-06-11,0.638,0.66,0.638,0.655,0 -1990-06-12,0.66,0.664,0.651,0.663,0 -1990-06-13,0.665,0.682,0.659,0.671,0 -1990-06-14,0.672,0.674,0.652,0.663,0 -1990-06-15,0.65,0.672,0.65,0.663,0 -1990-06-18,0.662,0.667,0.652,0.655,0 -1990-06-19,0.652,0.659,0.644,0.655,0 -1990-06-20,0.66,0.68,0.656,0.679,0 -1990-06-21,0.675,0.678,0.662,0.671,0 -1990-06-22,0.676,0.68,0.661,0.663,0 -1990-06-25,0.664,0.672,0.652,0.655,0 -1990-06-26,0.66,0.662,0.652,0.655,0 -1990-06-27,0.658,0.673,0.656,0.671,0 -1990-06-28,0.672,0.678,0.668,0.671,0 -1990-06-29,0.667,0.667,0.656,0.663,0 -1990-07-02,0.666,0.666,0.646,0.647,0 -1990-07-03,0.642,0.643,0.626,0.63,0 -1990-07-05,0.624,0.632,0.617,0.63,0 -1990-07-06,0.628,0.645,0.625,0.638,0 -1990-07-09,0.64,0.651,0.638,0.647,0 -1990-07-10,0.651,0.658,0.644,0.647,0 -1990-07-11,0.65,0.665,0.643,0.663,0 -1990-07-12,0.66,0.681,0.66,0.679,0 -1990-07-13,0.682,0.706,0.68,0.688,0 -1990-07-16,0.692,0.709,0.689,0.696,0 -1990-07-17,0.693,0.695,0.673,0.679,0 -1990-07-18,0.674,0.678,0.659,0.663,0 -1990-07-19,0.659,0.671,0.645,0.671,0 -1990-07-20,0.671,0.682,0.636,0.638,0 -1990-07-23,0.641,0.648,0.624,0.63,0 -1990-07-24,0.632,0.632,0.582,0.606,0 -1990-07-25,0.609,0.624,0.598,0.622,0 -1990-07-26,0.628,0.652,0.581,0.606,0 -1990-07-27,0.601,0.614,0.595,0.606,0 -1990-07-30,0.602,0.606,0.578,0.597,0 -1990-07-31,0.596,0.599,0.577,0.581,0 -1990-08-01,0.577,0.585,0.555,0.581,0 -1990-08-02,0.577,0.588,0.566,0.581,0 -1990-08-03,0.577,0.579,0.531,0.556,0 -1990-08-06,0.541,0.545,0.514,0.532,0 -1990-08-07,0.532,0.541,0.521,0.532,0 -1990-08-08,0.548,0.561,0.543,0.556,0 -1990-08-09,0.563,0.579,0.556,0.573,0 -1990-08-10,0.57,0.576,0.549,0.565,0 -1990-08-13,0.554,0.569,0.55,0.565,0 -1990-08-14,0.573,0.579,0.56,0.565,0 -1990-08-15,0.569,0.578,0.565,0.565,0 -1990-08-16,0.56,0.564,0.54,0.54,0 -1990-08-17,0.53,0.537,0.521,0.524,0 -1990-08-20,0.524,0.526,0.483,0.483,0 -1990-08-21,0.475,0.479,0.444,0.475,0 -1990-08-22,0.477,0.482,0.463,0.467,0 -1990-08-23,0.456,0.468,0.444,0.45,0 -1990-08-24,0.456,0.503,0.456,0.5,0 -1990-08-27,0.516,0.537,0.516,0.532,0 -1990-08-28,0.525,0.552,0.523,0.548,0 -1990-08-29,0.55,0.561,0.528,0.532,0 -1990-08-30,0.53,0.544,0.524,0.524,0 -1990-08-31,0.527,0.544,0.52,0.54,0 -1990-09-04,0.538,0.551,0.536,0.548,0 -1990-09-05,0.546,0.551,0.511,0.516,0 -1990-09-06,0.503,0.508,0.488,0.5,0 -1990-09-07,0.501,0.518,0.497,0.508,0 -1990-09-10,0.517,0.529,0.491,0.491,0 -1990-09-11,0.487,0.491,0.474,0.483,0 -1990-09-12,0.489,0.502,0.485,0.5,0 -1990-09-13,0.503,0.508,0.495,0.5,0 -1990-09-14,0.5,0.529,0.494,0.524,0 -1990-09-17,0.521,0.541,0.519,0.532,0 -1990-09-18,0.53,0.546,0.523,0.54,0 -1990-09-19,0.549,0.551,0.538,0.54,0 -1990-09-20,0.539,0.543,0.524,0.524,0 -1990-09-21,0.525,0.535,0.514,0.532,0 -1990-09-24,0.524,0.529,0.507,0.516,0 -1990-09-25,0.525,0.533,0.517,0.532,0 -1990-09-26,0.526,0.528,0.517,0.524,0 -1990-09-27,0.531,0.536,0.507,0.516,0 -1990-09-28,0.507,0.553,0.505,0.548,0 -1990-10-01,0.569,0.592,0.566,0.59,0 -1990-10-02,0.593,0.596,0.57,0.573,0 -1990-10-03,0.571,0.587,0.569,0.573,0 -1990-10-04,0.575,0.579,0.564,0.565,0 -1990-10-05,0.55,0.573,0.543,0.565,0 -1990-10-08,0.581,0.585,0.568,0.581,0 -1990-10-09,0.568,0.575,0.544,0.548,0 -1990-10-10,0.546,0.548,0.519,0.524,0 -1990-10-11,0.523,0.527,0.499,0.508,0 -1990-10-12,0.512,0.514,0.473,0.5,0 -1990-10-15,0.502,0.504,0.482,0.491,0 -1990-10-16,0.493,0.501,0.469,0.475,0 -1990-10-17,0.476,0.493,0.465,0.491,0 -1990-10-18,0.496,0.536,0.494,0.532,0 -1990-10-19,0.54,0.551,0.527,0.54,0 -1990-10-22,0.539,0.563,0.537,0.556,0 -1990-10-23,0.56,0.578,0.556,0.565,0 -1990-10-24,0.556,0.574,0.554,0.573,0 -1990-10-25,0.571,0.578,0.558,0.565,0 -1990-10-26,0.56,0.566,0.555,0.556,0 -1990-10-29,0.559,0.564,0.544,0.548,0 -1990-10-30,0.544,0.56,0.54,0.556,0 -1990-10-31,0.563,0.57,0.556,0.556,0 -1990-11-01,0.552,0.563,0.55,0.556,0 -1990-11-02,0.552,0.571,0.55,0.565,0 -1990-11-05,0.57,0.577,0.565,0.573,0 -1990-11-06,0.578,0.584,0.558,0.565,0 -1990-11-07,0.556,0.565,0.554,0.556,0 -1990-11-08,0.556,0.567,0.552,0.556,0 -1990-11-09,0.565,0.571,0.563,0.565,0 -1990-11-12,0.581,0.609,0.581,0.606,0 -1990-11-13,0.598,0.605,0.59,0.597,0 -1990-11-14,0.597,0.61,0.595,0.606,0 -1990-11-15,0.608,0.61,0.592,0.597,0 -1990-11-16,0.593,0.604,0.591,0.597,0 -1990-11-19,0.592,0.608,0.592,0.606,0 -1990-11-20,0.606,0.617,0.596,0.597,0 -1990-11-21,0.599,0.608,0.591,0.606,0 -1990-11-23,0.61,0.619,0.603,0.606,0 -1990-11-26,0.598,0.616,0.592,0.614,0 -1990-11-27,0.618,0.633,0.612,0.63,0 -1990-11-28,0.63,0.635,0.613,0.614,0 -1990-11-29,0.614,0.622,0.609,0.622,0 -1990-11-30,0.622,0.648,0.615,0.63,0 -1990-12-03,0.641,0.652,0.637,0.647,0 -1990-12-04,0.646,0.661,0.641,0.655,0 -1990-12-05,0.648,0.659,0.646,0.655,0 -1990-12-06,0.668,0.672,0.648,0.655,0 -1990-12-07,0.647,0.655,0.629,0.647,0 -1990-12-10,0.64,0.659,0.636,0.647,0 -1990-12-11,0.64,0.651,0.629,0.63,0 -1990-12-12,0.632,0.641,0.621,0.638,0 -1990-12-13,0.641,0.645,0.629,0.638,0 -1990-12-14,0.641,0.652,0.637,0.647,0 -1990-12-17,0.638,0.649,0.633,0.647,0 -1990-12-18,0.648,0.659,0.646,0.655,0 -1990-12-19,0.659,0.662,0.654,0.655,0 -1990-12-20,0.652,0.667,0.65,0.663,0 -1990-12-21,0.663,0.665,0.659,0.663,0 -1990-12-24,0.657,0.657,0.65,0.655,0 -1990-12-26,0.657,0.661,0.65,0.655,0 -1990-12-27,0.657,0.66,0.652,0.655,0 -1990-12-28,0.65,0.657,0.648,0.655,0 -1990-12-31,0.652,0.655,0.648,0.655,0 -1991-01-02,0.657,0.66,0.655,0.655,0 -1991-01-03,0.65,0.661,0.65,0.655,0 -1991-01-04,0.655,0.668,0.655,0.663,0 -1991-01-07,0.658,0.68,0.654,0.655,0 -1991-01-08,0.658,0.662,0.642,0.647,0 -1991-01-09,0.647,0.662,0.642,0.647,0 -1991-01-10,0.652,0.692,0.652,0.688,0 -1991-01-11,0.683,0.688,0.668,0.679,0 -1991-01-14,0.675,0.678,0.66,0.671,0 -1991-01-15,0.673,0.697,0.673,0.688,0 -1991-01-16,0.688,0.726,0.685,0.72,0 -1991-01-17,0.754,0.756,0.734,0.737,0 -1991-01-18,0.72,0.747,0.718,0.745,0 -1991-01-21,0.743,0.79,0.743,0.786,0 -1991-01-22,0.784,0.796,0.764,0.777,0 -1991-01-23,0.771,0.789,0.771,0.777,0 -1991-01-24,0.783,0.797,0.778,0.794,0 -1991-01-25,0.797,0.799,0.781,0.786,0 -1991-01-28,0.782,0.826,0.782,0.81,0 -1991-01-29,0.808,0.827,0.788,0.81,0 -1991-01-30,0.81,0.845,0.802,0.843,0 -1991-01-31,0.845,0.872,0.841,0.859,0 -1991-02-01,0.869,0.886,0.854,0.876,0 -1991-02-04,0.875,0.882,0.858,0.868,0 -1991-02-05,0.866,0.891,0.855,0.884,0 -1991-02-06,0.883,0.931,0.879,0.925,0 -1991-02-07,0.929,0.953,0.894,0.9,0 -1991-02-08,0.9,0.915,0.889,0.908,0 -1991-02-11,0.907,0.91,0.891,0.908,0 -1991-02-12,0.9,0.914,0.894,0.9,0 -1991-02-13,0.898,0.926,0.892,0.925,0 -1991-02-14,0.924,0.926,0.868,0.884,0 -1991-02-15,0.885,0.909,0.883,0.9,0 -1991-02-19,0.898,0.909,0.892,0.9,0 -1991-02-20,0.892,0.911,0.889,0.9,0 -1991-02-21,0.902,0.906,0.876,0.876,0 -1991-02-22,0.87,0.912,0.87,0.892,0 -1991-02-25,0.903,0.909,0.887,0.9,0 -1991-02-26,0.89,0.899,0.881,0.892,0 -1991-02-27,0.898,0.929,0.89,0.925,0 -1991-02-28,0.928,0.93,0.904,0.908,0 -1991-03-01,0.901,0.929,0.892,0.925,0 -1991-03-04,0.922,0.937,0.911,0.933,0 -1991-03-05,0.937,0.983,0.935,0.974,0 -1991-03-06,0.987,0.992,0.937,0.941,0 -1991-03-07,0.91,0.939,0.904,0.908,0 -1991-03-08,0.918,0.931,0.894,0.9,0 -1991-03-11,0.889,0.896,0.854,0.868,0 -1991-03-12,0.857,0.862,0.834,0.835,0 -1991-03-13,0.837,0.881,0.837,0.876,0 -1991-03-14,0.89,0.89,0.85,0.859,0 -1991-03-15,0.857,0.862,0.84,0.843,0 -1991-03-18,0.842,0.872,0.839,0.868,0 -1991-03-19,0.861,0.885,0.848,0.868,0 -1991-03-20,0.868,0.885,0.865,0.868,0 -1991-03-21,0.868,0.879,0.82,0.827,0 -1991-03-22,0.825,0.834,0.812,0.818,0 -1991-03-25,0.822,0.864,0.822,0.859,0 -1991-03-26,0.861,0.918,0.861,0.917,0 -1991-03-27,0.917,0.955,0.917,0.941,0 -1991-03-28,0.935,0.943,0.924,0.925,0 -1991-04-01,0.926,0.942,0.914,0.933,0 -1991-04-02,0.941,0.984,0.934,0.982,0 -1991-04-03,0.99,1.025,0.99,0.999,0 -1991-04-04,1.001,1.025,0.99,0.999,0 -1991-04-05,1.001,1.003,0.957,0.966,0 -1991-04-08,0.962,0.991,0.958,0.974,0 -1991-04-09,0.977,0.992,0.961,0.966,0 -1991-04-10,0.961,0.965,0.924,0.941,0 -1991-04-11,0.952,0.978,0.947,0.974,0 -1991-04-12,0.961,0.965,0.91,0.941,0 -1991-04-15,0.93,1.003,0.922,0.999,0 -1991-04-16,0.995,1.002,0.962,0.982,0 -1991-04-17,0.996,1.026,0.97,0.974,0 -1991-04-18,0.977,0.983,0.948,0.966,0 -1991-04-19,0.932,0.961,0.921,0.941,0 -1991-04-22,0.926,0.928,0.889,0.892,0 -1991-04-23,0.897,0.904,0.882,0.892,0 -1991-04-24,0.887,0.916,0.878,0.9,0 -1991-04-25,0.899,0.91,0.882,0.884,0 -1991-04-26,0.88,0.897,0.866,0.884,0 -1991-04-29,0.89,0.893,0.859,0.859,0 -1991-04-30,0.857,0.87,0.841,0.868,0 -1991-05-01,0.864,0.884,0.851,0.884,0 -1991-05-02,0.882,0.893,0.874,0.876,0 -1991-05-03,0.878,0.884,0.871,0.884,0 -1991-05-06,0.881,0.905,0.878,0.9,0 -1991-05-07,0.901,0.906,0.884,0.884,0 -1991-05-08,0.883,0.903,0.877,0.9,0 -1991-05-09,0.903,0.927,0.898,0.925,0 -1991-05-10,0.931,0.938,0.894,0.9,0 -1991-05-13,0.901,0.906,0.884,0.9,0 -1991-05-14,0.896,0.901,0.88,0.884,0 -1991-05-15,0.879,0.881,0.847,0.859,0 -1991-05-16,0.866,0.873,0.86,0.868,0 -1991-05-17,0.865,0.87,0.857,0.868,0 -1991-05-20,0.871,0.875,0.855,0.868,0 -1991-05-21,0.873,0.903,0.87,0.892,0 -1991-05-22,0.898,0.933,0.894,0.933,0 -1991-05-23,0.936,0.96,0.936,0.958,0 -1991-05-24,0.966,0.988,0.961,0.966,0 -1991-05-28,0.964,0.974,0.959,0.966,0 -1991-05-29,0.974,0.981,0.961,0.966,0 -1991-05-30,0.965,0.979,0.955,0.966,0 -1991-05-31,0.964,0.968,0.942,0.958,0 -1991-06-03,0.96,0.984,0.956,0.982,0 -1991-06-04,0.982,0.994,0.968,0.99,0 -1991-06-05,0.986,1.002,0.982,0.982,0 -1991-06-06,0.988,0.991,0.968,0.974,0 -1991-06-07,0.961,0.966,0.953,0.966,0 -1991-06-10,0.964,0.97,0.959,0.966,0 -1991-06-11,0.969,0.986,0.965,0.966,0 -1991-06-12,0.97,0.984,0.966,0.974,0 -1991-06-13,0.974,0.985,0.969,0.974,0 -1991-06-14,0.97,0.993,0.968,0.99,0 -1991-06-17,0.993,1.001,0.982,0.99,0 -1991-06-18,0.989,0.992,0.959,0.974,0 -1991-06-19,0.965,0.965,0.905,0.908,0 -1991-06-20,0.886,0.893,0.868,0.884,0 -1991-06-21,0.883,0.899,0.883,0.892,0 -1991-06-24,0.884,0.889,0.854,0.859,0 -1991-06-25,0.872,0.881,0.861,0.868,0 -1991-06-26,0.868,0.891,0.862,0.884,0 -1991-06-27,0.889,0.895,0.876,0.892,0 -1991-06-28,0.887,0.9,0.858,0.892,0 -1991-07-01,0.899,0.936,0.885,0.933,0 -1991-07-02,0.933,0.946,0.891,0.892,0 -1991-07-03,0.85,0.856,0.813,0.843,0 -1991-07-05,0.837,0.837,0.807,0.81,0 -1991-07-08,0.794,0.879,0.791,0.876,0 -1991-07-09,0.887,0.904,0.874,0.892,0 -1991-07-10,0.899,0.905,0.856,0.859,0 -1991-07-11,0.861,0.874,0.851,0.868,0 -1991-07-12,0.879,0.899,0.866,0.892,0 -1991-07-15,0.902,0.922,0.899,0.917,0 -1991-07-16,0.917,0.917,0.884,0.884,0 -1991-07-17,0.866,0.892,0.856,0.892,0 -1991-07-18,0.889,0.905,0.873,0.876,0 -1991-07-19,0.889,0.895,0.869,0.892,0 -1991-07-22,0.874,0.9,0.871,0.884,0 -1991-07-23,0.895,0.899,0.876,0.876,0 -1991-07-24,0.879,0.882,0.853,0.859,0 -1991-07-25,0.881,0.894,0.866,0.868,0 -1991-07-26,0.881,0.943,0.877,0.933,0 -1991-07-29,0.935,0.938,0.905,0.925,0 -1991-07-30,0.928,0.961,0.918,0.958,0 -1991-07-31,0.959,0.972,0.956,0.966,0 -1991-08-01,0.964,0.967,0.955,0.958,0 -1991-08-02,0.964,0.977,0.958,0.958,0 -1991-08-05,0.963,0.963,0.943,0.95,0 -1991-08-06,0.944,0.981,0.944,0.974,0 -1991-08-07,0.982,1.005,0.979,0.999,0 -1991-08-08,1.0,1.04,1.0,1.04,0 -1991-08-09,1.04,1.08,1.03,1.06,0 -1991-08-12,1.05,1.1,1.05,1.09,0 -1991-08-13,1.1,1.1,1.08,1.08,0 -1991-08-14,1.08,1.09,1.07,1.08,0 -1991-08-15,1.09,1.1,1.07,1.07,0 -1991-08-16,1.06,1.08,1.05,1.07,0 -1991-08-19,1.02,1.07,1.01,1.06,0 -1991-08-20,1.06,1.07,1.05,1.06,0 -1991-08-21,1.08,1.11,1.08,1.11,0 -1991-08-22,1.11,1.12,1.1,1.11,0 -1991-08-23,1.11,1.14,1.11,1.12,0 -1991-08-26,1.11,1.12,1.1,1.12,0 -1991-08-27,1.11,1.12,1.1,1.11,0 -1991-08-28,1.11,1.14,1.11,1.12,0 -1991-08-29,1.13,1.14,1.12,1.13,0 -1991-08-30,1.13,1.13,1.11,1.12,0 -1991-09-03,1.11,1.11,1.08,1.09,0 -1991-09-04,1.1,1.1,1.07,1.09,0 -1991-09-05,1.09,1.09,1.05,1.06,0 -1991-09-06,1.07,1.08,1.06,1.06,0 -1991-09-09,1.06,1.07,1.06,1.06,0 -1991-09-10,1.07,1.08,1.05,1.05,0 -1991-09-11,1.06,1.08,1.06,1.08,0 -1991-09-12,1.09,1.12,1.09,1.12,0 -1991-09-13,1.12,1.12,1.08,1.09,0 -1991-09-16,1.09,1.1,1.08,1.09,0 -1991-09-17,1.09,1.12,1.08,1.11,0 -1991-09-18,1.1,1.12,1.1,1.11,0 -1991-09-19,1.11,1.14,1.11,1.13,0 -1991-09-20,1.14,1.14,1.13,1.14,0 -1991-09-23,1.13,1.13,1.11,1.11,0 -1991-09-24,1.12,1.16,1.12,1.15,0 -1991-09-25,1.16,1.16,1.14,1.15,0 -1991-09-26,1.15,1.18,1.14,1.17,0 -1991-09-27,1.18,1.18,1.16,1.16,0 -1991-09-30,1.16,1.18,1.14,1.17,0 -1991-10-01,1.17,1.18,1.16,1.17,0 -1991-10-02,1.17,1.19,1.14,1.15,0 -1991-10-03,1.13,1.16,1.13,1.15,0 -1991-10-04,1.15,1.17,1.15,1.15,0 -1991-10-07,1.15,1.17,1.14,1.16,0 -1991-10-08,1.15,1.17,1.15,1.17,0 -1991-10-09,1.18,1.2,1.18,1.18,0 -1991-10-10,1.19,1.19,1.16,1.18,0 -1991-10-11,1.19,1.2,1.15,1.18,0 -1991-10-14,1.18,1.21,1.18,1.21,0 -1991-10-15,1.21,1.21,1.19,1.2,0 -1991-10-16,1.2,1.2,1.18,1.19,0 -1991-10-17,1.19,1.19,1.16,1.17,0 -1991-10-18,1.18,1.19,1.18,1.18,0 -1991-10-21,1.18,1.2,1.18,1.19,0 -1991-10-22,1.2,1.22,1.2,1.2,0 -1991-10-23,1.21,1.21,1.18,1.19,0 -1991-10-24,1.19,1.19,1.17,1.19,0 -1991-10-25,1.19,1.2,1.18,1.18,0 -1991-10-28,1.18,1.19,1.15,1.19,0 -1991-10-29,1.19,1.19,1.18,1.19,0 -1991-10-30,1.19,1.25,1.19,1.24,0 -1991-10-31,1.24,1.25,1.23,1.24,0 -1991-11-01,1.23,1.23,1.21,1.22,0 -1991-11-04,1.21,1.21,1.19,1.19,0 -1991-11-05,1.19,1.24,1.19,1.23,0 -1991-11-06,1.24,1.26,1.23,1.25,0 -1991-11-07,1.25,1.26,1.24,1.24,0 -1991-11-08,1.25,1.27,1.25,1.25,0 -1991-11-11,1.26,1.28,1.25,1.28,0 -1991-11-12,1.29,1.32,1.28,1.31,0 -1991-11-13,1.31,1.34,1.3,1.33,0 -1991-11-14,1.33,1.33,1.29,1.3,0 -1991-11-15,1.3,1.32,1.24,1.24,0 -1991-11-18,1.25,1.28,1.25,1.28,0 -1991-11-19,1.26,1.27,1.23,1.26,0 -1991-11-20,1.28,1.28,1.26,1.27,0 -1991-11-21,1.26,1.28,1.26,1.28,0 -1991-11-22,1.27,1.28,1.25,1.26,0 -1991-11-25,1.25,1.27,1.25,1.25,0 -1991-11-26,1.27,1.27,1.22,1.24,0 -1991-11-27,1.24,1.26,1.24,1.25,0 -1991-11-29,1.24,1.28,1.24,1.28,0 -1991-12-02,1.26,1.33,1.26,1.33,0 -1991-12-03,1.33,1.35,1.31,1.33,0 -1991-12-04,1.34,1.36,1.32,1.34,0 -1991-12-05,1.33,1.34,1.32,1.33,0 -1991-12-06,1.33,1.38,1.32,1.37,0 -1991-12-09,1.36,1.37,1.33,1.34,0 -1991-12-10,1.34,1.34,1.31,1.33,0 -1991-12-11,1.34,1.35,1.31,1.33,0 -1991-12-12,1.33,1.36,1.32,1.34,0 -1991-12-13,1.35,1.35,1.34,1.34,0 -1991-12-16,1.34,1.34,1.32,1.34,0 -1991-12-17,1.34,1.36,1.31,1.33,0 -1991-12-18,1.34,1.36,1.33,1.35,0 -1991-12-19,1.35,1.36,1.33,1.35,0 -1991-12-20,1.37,1.38,1.35,1.36,0 -1991-12-23,1.35,1.4,1.34,1.4,0 -1991-12-24,1.4,1.41,1.39,1.39,0 -1991-12-26,1.39,1.42,1.39,1.42,0 -1991-12-27,1.42,1.46,1.41,1.45,0 -1991-12-30,1.45,1.46,1.44,1.46,0 -1991-12-31,1.45,1.47,1.42,1.46,0 -1992-01-02,1.47,1.52,1.45,1.51,116542856 -1992-01-03,1.51,1.52,1.48,1.5,60018944 -1992-01-06,1.5,1.56,1.49,1.55,98954464 -1992-01-07,1.55,1.6,1.54,1.59,101003296 -1992-01-08,1.58,1.67,1.58,1.65,142432064 -1992-01-09,1.65,1.71,1.65,1.69,138643216 -1992-01-10,1.69,1.7,1.65,1.66,101432656 -1992-01-13,1.65,1.71,1.63,1.69,82865032 -1992-01-14,1.69,1.71,1.67,1.7,69057952 -1992-01-15,1.71,1.77,1.7,1.75,102464608 -1992-01-16,1.74,1.75,1.69,1.7,92212872 -1992-01-17,1.7,1.72,1.64,1.68,133430736 -1992-01-20,1.69,1.69,1.63,1.63,92378584 -1992-01-21,1.62,1.63,1.54,1.59,188342688 -1992-01-22,1.59,1.67,1.58,1.67,88085048 -1992-01-23,1.67,1.72,1.64,1.66,118546496 -1992-01-24,1.65,1.67,1.65,1.65,59250628 -1992-01-27,1.66,1.67,1.6,1.6,72553032 -1992-01-28,1.61,1.62,1.54,1.6,150303536 -1992-01-29,1.63,1.67,1.62,1.65,152759136 -1992-01-30,1.65,1.66,1.61,1.64,65788844 -1992-01-31,1.64,1.64,1.59,1.6,78383184 -1992-02-03,1.57,1.67,1.56,1.66,125935896 -1992-02-04,1.66,1.67,1.63,1.65,91708184 -1992-02-05,1.66,1.71,1.64,1.69,111752184 -1992-02-06,1.68,1.71,1.67,1.68,97854712 -1992-02-07,1.68,1.69,1.65,1.67,57277108 -1992-02-10,1.67,1.67,1.62,1.65,64922600 -1992-02-11,1.65,1.66,1.61,1.63,64463120 -1992-02-12,1.57,1.68,1.57,1.67,130786824 -1992-02-13,1.67,1.68,1.61,1.63,152781728 -1992-02-14,1.62,1.63,1.57,1.57,129679544 -1992-02-18,1.58,1.62,1.57,1.57,115646488 -1992-02-19,1.57,1.57,1.51,1.53,228129376 -1992-02-20,1.54,1.58,1.54,1.56,116633248 -1992-02-21,1.55,1.57,1.51,1.52,142989488 -1992-02-24,1.52,1.55,1.5,1.53,92664816 -1992-02-25,1.53,1.55,1.5,1.54,90058576 -1992-02-26,1.54,1.62,1.54,1.62,157979168 -1992-02-27,1.63,1.66,1.63,1.66,124881336 -1992-02-28,1.66,1.68,1.62,1.64,91452088 -1992-03-02,1.64,1.67,1.62,1.63,54731128 -1992-03-03,1.64,1.66,1.63,1.64,43522756 -1992-03-04,1.64,1.65,1.62,1.63,51921496 -1992-03-05,1.63,1.64,1.58,1.61,87392064 -1992-03-06,1.6,1.62,1.55,1.57,97086392 -1992-03-09,1.58,1.6,1.57,1.58,47748496 -1992-03-10,1.59,1.63,1.58,1.62,71370432 -1992-03-11,1.62,1.64,1.58,1.6,62037648 -1992-03-12,1.6,1.61,1.57,1.61,78503704 -1992-03-13,1.63,1.63,1.6,1.61,57691400 -1992-03-16,1.61,1.65,1.6,1.65,86518296 -1992-03-17,1.66,1.71,1.66,1.7,148254704 -1992-03-18,1.71,1.71,1.67,1.68,108641256 -1992-03-19,1.69,1.73,1.68,1.69,175093008 -1992-03-20,1.69,1.71,1.69,1.71,56139704 -1992-03-23,1.71,1.72,1.7,1.71,59386212 -1992-03-24,1.71,1.72,1.68,1.69,110208016 -1992-03-25,1.69,1.72,1.69,1.71,57653740 -1992-03-26,1.71,1.71,1.65,1.66,94788984 -1992-03-27,1.65,1.66,1.59,1.61,141189216 -1992-03-30,1.61,1.62,1.59,1.59,63890652 -1992-03-31,1.6,1.62,1.56,1.57,136059568 -1992-04-01,1.56,1.6,1.55,1.6,116444928 -1992-04-02,1.6,1.61,1.55,1.55,89320384 -1992-04-03,1.56,1.58,1.55,1.56,93425600 -1992-04-06,1.56,1.61,1.56,1.61,62964152 -1992-04-07,1.62,1.63,1.54,1.54,114027000 -1992-04-08,1.54,1.56,1.5,1.56,165383616 -1992-04-09,1.57,1.6,1.55,1.59,110019712 -1992-04-10,1.61,1.62,1.51,1.54,198428720 -1992-04-13,1.55,1.57,1.52,1.56,71483416 -1992-04-14,1.57,1.6,1.55,1.55,114252968 -1992-04-15,1.68,1.72,1.68,1.71,350788672 -1992-04-16,1.71,1.71,1.69,1.69,104189544 -1992-04-20,1.65,1.66,1.53,1.57,354931552 -1992-04-21,1.57,1.57,1.53,1.54,155742016 -1992-04-22,1.55,1.57,1.52,1.56,96965880 -1992-04-23,1.57,1.58,1.49,1.54,180990960 -1992-04-24,1.54,1.55,1.49,1.49,141852064 -1992-04-27,1.49,1.55,1.49,1.5,156276816 -1992-04-28,1.51,1.52,1.42,1.45,313660960 -1992-04-29,1.45,1.48,1.44,1.48,215474768 -1992-04-30,1.49,1.5,1.46,1.46,150220688 -1992-05-01,1.47,1.51,1.46,1.51,97425360 -1992-05-04,1.51,1.54,1.49,1.51,116000512 -1992-05-05,1.51,1.56,1.5,1.55,92973648 -1992-05-06,1.55,1.56,1.53,1.54,78488648 -1992-05-07,1.54,1.55,1.52,1.53,63679744 -1992-05-08,1.54,1.55,1.5,1.52,93877552 -1992-05-11,1.52,1.53,1.5,1.51,64515840 -1992-05-12,1.52,1.53,1.5,1.52,78315392 -1992-05-13,1.51,1.52,1.47,1.5,100935504 -1992-05-14,1.5,1.5,1.45,1.47,113469600 -1992-05-15,1.46,1.48,1.45,1.46,64048828 -1992-05-18,1.47,1.51,1.47,1.5,58889064 -1992-05-19,1.5,1.52,1.5,1.52,80409424 -1992-05-20,1.52,1.55,1.52,1.55,92273128 -1992-05-21,1.55,1.55,1.53,1.55,76213832 -1992-05-22,1.55,1.55,1.53,1.54,58015292 -1992-05-26,1.54,1.55,1.53,1.53,59973748 -1992-05-27,1.54,1.54,1.52,1.53,48908496 -1992-05-28,1.52,1.59,1.52,1.58,98397056 -1992-05-29,1.59,1.62,1.59,1.61,141106352 -1992-06-01,1.6,1.65,1.59,1.65,107541512 -1992-06-02,1.65,1.65,1.62,1.63,66828328 -1992-06-03,1.63,1.65,1.63,1.63,44253412 -1992-06-04,1.64,1.64,1.63,1.63,65525208 -1992-06-05,1.63,1.63,1.6,1.61,64244672 -1992-06-08,1.6,1.61,1.57,1.57,63129868 -1992-06-09,1.57,1.58,1.51,1.53,132767864 -1992-06-10,1.53,1.53,1.49,1.49,102720712 -1992-06-11,1.49,1.53,1.43,1.43,204763552 -1992-06-12,1.46,1.5,1.45,1.49,216687504 -1992-06-15,1.49,1.55,1.49,1.51,86216992 -1992-06-16,1.5,1.52,1.44,1.45,90038488 -1992-06-17,1.44,1.46,1.42,1.44,109899184 -1992-06-18,1.45,1.49,1.41,1.44,83731264 -1992-06-19,1.46,1.48,1.45,1.46,67651880 -1992-06-22,1.46,1.48,1.42,1.48,84866160 -1992-06-23,1.49,1.51,1.45,1.46,90108792 -1992-06-24,1.47,1.47,1.43,1.44,53505836 -1992-06-25,1.44,1.44,1.32,1.39,259494720 -1992-06-26,1.38,1.39,1.31,1.33,221239648 -1992-06-29,1.36,1.45,1.36,1.44,142745920 -1992-06-30,1.45,1.45,1.38,1.39,116201376 -1992-07-01,1.4,1.45,1.38,1.44,70830600 -1992-07-02,1.45,1.45,1.37,1.39,126425504 -1992-07-06,1.39,1.4,1.35,1.38,56845248 -1992-07-07,1.39,1.39,1.34,1.35,85363312 -1992-07-08,1.35,1.37,1.3,1.37,146597552 -1992-07-09,1.37,1.41,1.36,1.37,95999208 -1992-07-10,1.38,1.39,1.35,1.38,45245196 -1992-07-13,1.39,1.42,1.36,1.39,55102724 -1992-07-14,1.4,1.42,1.4,1.42,64523384 -1992-07-15,1.43,1.46,1.41,1.42,125812856 -1992-07-16,1.41,1.44,1.41,1.44,66366336 -1992-07-17,1.43,1.43,1.39,1.4,93945344 -1992-07-20,1.38,1.4,1.36,1.38,76434784 -1992-07-21,1.39,1.45,1.38,1.43,72040824 -1992-07-22,1.43,1.43,1.38,1.39,92599536 -1992-07-23,1.39,1.44,1.37,1.41,108041168 -1992-07-24,1.42,1.47,1.41,1.45,119671352 -1992-07-27,1.45,1.46,1.44,1.45,47881576 -1992-07-28,1.46,1.48,1.45,1.47,71187136 -1992-07-29,1.48,1.49,1.43,1.47,227973696 -1992-07-30,1.46,1.48,1.45,1.46,50271884 -1992-07-31,1.46,1.46,1.44,1.45,55414072 -1992-08-03,1.45,1.48,1.43,1.47,49458368 -1992-08-04,1.47,1.48,1.46,1.47,49322788 -1992-08-05,1.47,1.47,1.42,1.43,94191416 -1992-08-06,1.42,1.43,1.4,1.42,58040404 -1992-08-07,1.42,1.47,1.4,1.41,86322448 -1992-08-10,1.41,1.44,1.41,1.41,66014808 -1992-08-11,1.42,1.43,1.39,1.42,52466352 -1992-08-12,1.43,1.44,1.41,1.41,48072396 -1992-08-13,1.42,1.43,1.4,1.41,44296096 -1992-08-14,1.41,1.43,1.41,1.41,53264800 -1992-08-17,1.41,1.41,1.38,1.38,99363720 -1992-08-18,1.37,1.41,1.35,1.38,104064008 -1992-08-19,1.38,1.4,1.37,1.38,43050720 -1992-08-20,1.38,1.41,1.37,1.4,57337380 -1992-08-21,1.4,1.41,1.37,1.39,82716888 -1992-08-24,1.39,1.39,1.37,1.37,67054300 -1992-08-25,1.37,1.41,1.36,1.4,58256336 -1992-08-26,1.4,1.44,1.4,1.43,78488648 -1992-08-27,1.43,1.47,1.43,1.47,138141056 -1992-08-28,1.46,1.48,1.46,1.48,77629936 -1992-08-31,1.48,1.49,1.46,1.48,40253652 -1992-09-01,1.47,1.49,1.46,1.48,48373688 -1992-09-02,1.48,1.51,1.47,1.5,97224488 -1992-09-03,1.51,1.54,1.5,1.53,133852544 -1992-09-04,1.52,1.52,1.5,1.51,44858520 -1992-09-08,1.51,1.53,1.5,1.53,77484312 -1992-09-09,1.53,1.56,1.52,1.56,95697912 -1992-09-10,1.56,1.57,1.54,1.57,83645896 -1992-09-11,1.56,1.58,1.55,1.57,48328496 -1992-09-14,1.59,1.63,1.59,1.63,149238944 -1992-09-15,1.62,1.63,1.59,1.62,70012064 -1992-09-16,1.59,1.63,1.58,1.6,56036760 -1992-09-17,1.6,1.62,1.6,1.62,37019700 -1992-09-18,1.62,1.62,1.56,1.59,112490368 -1992-09-21,1.57,1.58,1.56,1.58,49920360 -1992-09-22,1.57,1.58,1.54,1.55,48298364 -1992-09-23,1.55,1.59,1.54,1.58,59089936 -1992-09-24,1.58,1.6,1.58,1.6,57990192 -1992-09-25,1.6,1.6,1.51,1.57,65623124 -1992-09-28,1.52,1.56,1.52,1.53,82942864 -1992-09-29,1.53,1.57,1.53,1.57,61816704 -1992-09-30,1.59,1.6,1.57,1.6,93910192 -1992-10-01,1.59,1.61,1.58,1.59,75018664 -1992-10-02,1.58,1.59,1.55,1.57,57754172 -1992-10-05,1.56,1.63,1.51,1.63,111963096 -1992-10-06,1.64,1.66,1.62,1.64,117627536 -1992-10-07,1.64,1.68,1.61,1.62,91258744 -1992-10-08,1.64,1.68,1.63,1.66,93423088 -1992-10-09,1.66,1.66,1.62,1.64,63057048 -1992-10-12,1.65,1.67,1.65,1.67,54454936 -1992-10-13,1.69,1.7,1.66,1.68,135966672 -1992-10-14,1.68,1.69,1.65,1.66,74471304 -1992-10-15,1.66,1.69,1.65,1.68,56403336 -1992-10-16,1.69,1.7,1.67,1.7,74767584 -1992-10-19,1.69,1.76,1.69,1.75,130688896 -1992-10-20,1.76,1.79,1.73,1.75,132054800 -1992-10-21,1.76,1.79,1.75,1.79,94778936 -1992-10-22,1.79,1.8,1.76,1.79,77092624 -1992-10-23,1.8,1.8,1.76,1.76,72211552 -1992-10-26,1.76,1.8,1.75,1.79,62961648 -1992-10-27,1.79,1.8,1.74,1.75,77077552 -1992-10-28,1.76,1.77,1.74,1.76,56764904 -1992-10-29,1.77,1.79,1.76,1.79,51431888 -1992-10-30,1.79,1.79,1.76,1.77,39229228 -1992-11-02,1.77,1.79,1.75,1.78,48790484 -1992-11-03,1.78,1.79,1.74,1.76,55343768 -1992-11-04,1.76,1.79,1.75,1.76,37125160 -1992-11-05,1.77,1.84,1.76,1.83,141801856 -1992-11-06,1.83,1.86,1.82,1.85,95969080 -1992-11-09,1.85,1.85,1.8,1.83,85991016 -1992-11-10,1.83,1.86,1.82,1.85,60747084 -1992-11-11,1.85,1.89,1.84,1.87,95331312 -1992-11-12,1.87,1.88,1.83,1.86,73692944 -1992-11-13,1.86,1.87,1.84,1.86,40504740 -1992-11-16,1.85,1.86,1.84,1.85,30305724 -1992-11-17,1.85,1.87,1.78,1.79,89019088 -1992-11-18,1.8,1.84,1.79,1.83,52139936 -1992-11-19,1.84,1.89,1.84,1.87,73532256 -1992-11-20,1.87,1.89,1.87,1.89,64829700 -1992-11-23,1.8,1.83,1.74,1.76,486293408 -1992-11-24,1.82,1.85,1.78,1.82,228350336 -1992-11-25,1.83,1.84,1.8,1.81,83409880 -1992-11-27,1.82,1.84,1.81,1.83,27609088 -1992-11-30,1.84,1.86,1.83,1.85,55318664 -1992-12-01,1.85,1.86,1.83,1.85,52717436 -1992-12-02,1.85,1.86,1.8,1.81,78277736 -1992-12-03,1.81,1.84,1.8,1.82,40876336 -1992-12-04,1.82,1.84,1.82,1.83,36954416 -1992-12-07,1.83,1.86,1.81,1.86,72849304 -1992-12-08,1.87,1.87,1.82,1.84,42227176 -1992-12-09,1.83,1.86,1.82,1.83,40876336 -1992-12-10,1.79,1.83,1.76,1.77,140109552 -1992-12-11,1.76,1.77,1.71,1.72,177224704 -1992-12-14,1.73,1.76,1.72,1.74,80482240 -1992-12-15,1.74,1.75,1.7,1.72,71071640 -1992-12-16,1.72,1.76,1.7,1.73,115799648 -1992-12-17,1.74,1.8,1.73,1.79,81376104 -1992-12-18,1.77,1.8,1.76,1.79,116733680 -1992-12-21,1.79,1.83,1.78,1.8,101889616 -1992-12-22,1.81,1.82,1.73,1.75,89335448 -1992-12-23,1.75,1.76,1.71,1.74,93819800 -1992-12-24,1.74,1.74,1.71,1.74,51180800 -1992-12-28,1.74,1.75,1.71,1.74,71608960 -1992-12-29,1.74,1.74,1.72,1.72,94211488 -1992-12-30,1.73,1.73,1.7,1.71,79814360 -1992-12-31,1.71,1.72,1.7,1.7,48413868 -1993-01-04,1.69,1.71,1.68,1.7,114001888 -1993-01-05,1.69,1.73,1.69,1.72,112249328 -1993-01-06,1.73,1.78,1.73,1.77,137116624 -1993-01-07,1.77,1.79,1.73,1.74,92192784 -1993-01-08,1.74,1.76,1.72,1.74,69012752 -1993-01-11,1.74,1.78,1.72,1.78,91479696 -1993-01-12,1.77,1.82,1.77,1.79,133591424 -1993-01-13,1.78,1.84,1.76,1.82,131341712 -1993-01-14,1.84,1.87,1.8,1.82,190296112 -1993-01-15,1.74,1.81,1.73,1.79,285542112 -1993-01-18,1.78,1.79,1.76,1.78,79422672 -1993-01-19,1.77,1.78,1.76,1.76,83108584 -1993-01-20,1.76,1.77,1.75,1.76,75274784 -1993-01-21,1.75,1.79,1.73,1.78,115126736 -1993-01-22,1.79,1.8,1.77,1.78,77032360 -1993-01-25,1.78,1.8,1.75,1.76,77850896 -1993-01-26,1.76,1.79,1.74,1.75,66451700 -1993-01-27,1.74,1.75,1.7,1.72,100734632 -1993-01-28,1.72,1.74,1.69,1.73,120881576 -1993-01-29,1.74,1.75,1.71,1.72,61866916 -1993-02-01,1.72,1.75,1.7,1.74,67250152 -1993-02-02,1.74,1.78,1.74,1.77,110245680 -1993-02-03,1.78,1.8,1.75,1.76,112560672 -1993-02-04,1.75,1.75,1.68,1.69,194926096 -1993-02-05,1.69,1.78,1.64,1.77,278100000 -1993-02-08,1.76,1.77,1.69,1.71,145417456 -1993-02-09,1.73,1.74,1.66,1.67,101297064 -1993-02-10,1.68,1.72,1.67,1.7,61505356 -1993-02-11,1.72,1.72,1.69,1.7,49644176 -1993-02-12,1.7,1.7,1.66,1.67,54535280 -1993-02-16,1.65,1.67,1.59,1.6,143087408 -1993-02-17,1.61,1.62,1.54,1.6,191260288 -1993-02-18,1.62,1.65,1.57,1.63,217352864 -1993-02-19,1.63,1.63,1.58,1.59,152367440 -1993-02-22,1.59,1.61,1.53,1.53,119666336 -1993-02-23,1.55,1.6,1.53,1.58,166302576 -1993-02-24,1.57,1.67,1.57,1.67,121745304 -1993-02-25,1.64,1.69,1.64,1.68,95421712 -1993-02-26,1.68,1.69,1.65,1.66,45837748 -1993-03-01,1.67,1.67,1.62,1.62,41478940 -1993-03-02,1.63,1.69,1.62,1.69,60229856 -1993-03-03,1.69,1.7,1.66,1.69,66461744 -1993-03-04,1.69,1.69,1.63,1.67,88913632 -1993-03-05,1.66,1.69,1.64,1.65,55911224 -1993-03-08,1.65,1.68,1.63,1.67,75335032 -1993-03-09,1.67,1.69,1.67,1.68,64829700 -1993-03-10,1.68,1.71,1.66,1.69,41629592 -1993-03-11,1.7,1.75,1.69,1.72,90671216 -1993-03-12,1.71,1.78,1.7,1.77,115468216 -1993-03-15,1.78,1.78,1.73,1.74,55469308 -1993-03-16,1.76,1.77,1.73,1.75,57021004 -1993-03-17,1.73,1.74,1.7,1.7,62213412 -1993-03-18,1.71,1.73,1.69,1.7,53982892 -1993-03-19,1.71,1.71,1.67,1.68,71252416 -1993-03-22,1.66,1.67,1.64,1.66,53485752 -1993-03-23,1.66,1.69,1.65,1.66,53997968 -1993-03-24,1.66,1.73,1.65,1.72,79367432 -1993-03-25,1.72,1.76,1.72,1.74,68751624 -1993-03-26,1.75,1.76,1.71,1.72,44537132 -1993-03-29,1.73,1.76,1.73,1.73,75736768 -1993-03-30,1.76,1.82,1.74,1.81,220918256 -1993-03-31,1.82,1.88,1.81,1.84,281936576 -1993-04-01,1.84,1.89,1.84,1.85,157273616 -1993-04-02,1.83,1.83,1.79,1.79,114950984 -1993-04-05,1.77,1.84,1.75,1.82,96019296 -1993-04-06,1.83,1.85,1.78,1.79,87788776 -1993-04-07,1.79,1.8,1.78,1.8,61856876 -1993-04-08,1.79,1.8,1.76,1.77,63062072 -1993-04-12,1.77,1.82,1.76,1.8,76856600 -1993-04-13,1.8,1.84,1.77,1.77,83701136 -1993-04-14,1.77,1.8,1.75,1.77,60561280 -1993-04-15,1.75,1.79,1.71,1.74,171289088 -1993-04-16,1.74,1.75,1.7,1.73,77835832 -1993-04-19,1.73,1.74,1.69,1.73,71674240 -1993-04-20,1.73,1.74,1.69,1.73,72201512 -1993-04-21,1.73,1.73,1.68,1.69,145201520 -1993-04-22,1.68,1.69,1.65,1.66,125340816 -1993-04-23,1.65,1.66,1.61,1.62,140129632 -1993-04-26,1.62,1.64,1.59,1.6,102467112 -1993-04-27,1.6,1.65,1.6,1.64,91344120 -1993-04-28,1.65,1.71,1.65,1.71,86894920 -1993-04-29,1.71,1.71,1.67,1.7,77931232 -1993-04-30,1.69,1.73,1.69,1.7,73230960 -1993-05-03,1.7,1.73,1.69,1.71,59782932 -1993-05-04,1.73,1.76,1.72,1.75,77936256 -1993-05-05,1.75,1.79,1.74,1.78,81396192 -1993-05-06,1.77,1.79,1.73,1.74,74134856 -1993-05-07,1.74,1.75,1.72,1.73,49900284 -1993-05-10,1.76,1.79,1.75,1.78,108523248 -1993-05-11,1.76,1.77,1.74,1.75,59978772 -1993-05-12,1.74,1.75,1.71,1.72,75751840 -1993-05-13,1.71,1.71,1.68,1.71,68590928 -1993-05-14,1.71,1.73,1.69,1.7,77077552 -1993-05-17,1.71,1.72,1.7,1.72,43567956 -1993-05-18,1.73,1.77,1.72,1.76,132110032 -1993-05-19,1.81,1.85,1.78,1.84,283879936 -1993-05-20,1.84,1.9,1.83,1.87,235541360 -1993-05-21,1.86,1.88,1.83,1.84,118481224 -1993-05-24,1.84,1.87,1.83,1.83,100830048 -1993-05-25,1.83,1.83,1.79,1.82,57618584 -1993-05-26,1.82,1.9,1.82,1.9,137287376 -1993-05-27,1.89,1.9,1.85,1.87,149163616 -1993-05-28,1.86,1.87,1.83,1.84,55137876 -1993-06-01,1.85,1.95,1.85,1.92,271622048 -1993-06-02,1.91,1.94,1.9,1.91,110963776 -1993-06-03,1.91,1.91,1.88,1.88,37562040 -1993-06-04,1.87,1.88,1.86,1.87,51241064 -1993-06-07,1.88,1.91,1.85,1.86,82797232 -1993-06-08,1.85,1.86,1.81,1.84,75530880 -1993-06-09,1.85,1.85,1.81,1.81,98048056 -1993-06-10,1.82,1.84,1.78,1.81,88732848 -1993-06-11,1.83,1.84,1.77,1.78,105992336 -1993-06-14,1.81,1.84,1.8,1.83,63539136 -1993-06-15,1.85,1.85,1.82,1.84,66451700 -1993-06-16,1.85,1.86,1.78,1.82,105088424 -1993-06-17,1.82,1.83,1.8,1.81,44070120 -1993-06-18,1.8,1.82,1.73,1.74,119123992 -1993-06-21,1.77,1.78,1.73,1.76,106871120 -1993-06-22,1.78,1.79,1.74,1.75,64438008 -1993-06-23,1.75,1.78,1.75,1.76,51989288 -1993-06-24,1.76,1.78,1.74,1.76,56152248 -1993-06-25,1.76,1.78,1.73,1.76,71377952 -1993-06-28,1.77,1.8,1.76,1.8,81953600 -1993-06-29,1.8,1.83,1.76,1.77,66476816 -1993-06-30,1.78,1.8,1.74,1.75,88542032 -1993-07-01,1.76,1.76,1.72,1.74,90872080 -1993-07-02,1.74,1.74,1.72,1.74,39866984 -1993-07-06,1.73,1.75,1.7,1.71,74888112 -1993-07-07,1.64,1.68,1.62,1.66,281203392 -1993-07-08,1.67,1.7,1.67,1.69,110014688 -1993-07-09,1.69,1.69,1.66,1.69,78463536 -1993-07-12,1.69,1.69,1.66,1.67,41649672 -1993-07-13,1.67,1.67,1.64,1.65,57241960 -1993-07-14,1.65,1.7,1.64,1.68,68249456 -1993-07-15,1.68,1.68,1.65,1.66,52998644 -1993-07-16,1.66,1.66,1.61,1.62,135308832 -1993-07-19,1.58,1.6,1.55,1.57,192134048 -1993-07-20,1.58,1.6,1.55,1.6,117416624 -1993-07-21,1.56,1.57,1.53,1.57,280841856 -1993-07-22,1.61,1.63,1.53,1.55,231473808 -1993-07-23,1.53,1.56,1.53,1.55,145613296 -1993-07-26,1.56,1.58,1.55,1.56,103260544 -1993-07-27,1.56,1.57,1.5,1.5,176104880 -1993-07-28,1.51,1.58,1.49,1.56,178048256 -1993-07-29,1.55,1.61,1.54,1.57,151488640 -1993-07-30,1.45,1.48,1.43,1.47,451849792 -1993-08-02,1.49,1.51,1.44,1.45,232658912 -1993-08-03,1.45,1.46,1.43,1.45,133601464 -1993-08-04,1.46,1.47,1.43,1.45,148164304 -1993-08-05,1.46,1.49,1.46,1.49,106569824 -1993-08-06,1.49,1.51,1.45,1.46,112610888 -1993-08-09,1.46,1.47,1.44,1.45,111224904 -1993-08-10,1.45,1.46,1.4,1.41,301345312 -1993-08-11,1.42,1.45,1.42,1.44,150609872 -1993-08-12,1.44,1.48,1.44,1.47,121408856 -1993-08-13,1.47,1.51,1.45,1.5,97139120 -1993-08-16,1.51,1.56,1.5,1.55,123111208 -1993-08-17,1.55,1.56,1.51,1.54,85167456 -1993-08-18,1.55,1.58,1.52,1.54,103591968 -1993-08-19,1.54,1.55,1.47,1.48,180061952 -1993-08-20,1.46,1.53,1.46,1.52,115628912 -1993-08-23,1.5,1.56,1.5,1.53,94583088 -1993-08-24,1.52,1.53,1.51,1.51,61856876 -1993-08-25,1.49,1.51,1.45,1.48,109718408 -1993-08-26,1.46,1.47,1.42,1.44,213822624 -1993-08-27,1.44,1.44,1.42,1.43,106338824 -1993-08-30,1.44,1.46,1.43,1.45,84760712 -1993-08-31,1.47,1.5,1.46,1.5,145974864 -1993-09-01,1.5,1.54,1.49,1.53,135012560 -1993-09-02,1.54,1.56,1.52,1.53,87090768 -1993-09-03,1.52,1.53,1.5,1.51,42056428 -1993-09-07,1.51,1.52,1.48,1.49,60666740 -1993-09-08,1.47,1.49,1.46,1.48,85960888 -1993-09-09,1.49,1.52,1.48,1.52,46852124 -1993-09-10,1.53,1.56,1.52,1.55,88727824 -1993-09-13,1.56,1.56,1.52,1.52,52541672 -1993-09-14,1.51,1.52,1.48,1.5,90636056 -1993-09-15,1.51,1.53,1.48,1.52,93759544 -1993-09-16,1.53,1.54,1.51,1.51,40238588 -1993-09-17,1.5,1.52,1.5,1.51,39681184 -1993-09-20,1.52,1.55,1.49,1.51,54439864 -1993-09-21,1.5,1.54,1.49,1.51,90776672 -1993-09-22,1.51,1.55,1.5,1.54,113067864 -1993-09-23,1.54,1.58,1.53,1.57,113323960 -1993-09-24,1.56,1.61,1.56,1.59,143559440 -1993-09-27,1.63,1.64,1.62,1.64,115297488 -1993-09-28,1.64,1.68,1.64,1.67,131838864 -1993-09-29,1.67,1.67,1.61,1.65,137357680 -1993-09-30,1.65,1.66,1.64,1.64,60254964 -1993-10-01,1.64,1.66,1.63,1.63,72261776 -1993-10-04,1.64,1.67,1.64,1.65,63564244 -1993-10-05,1.65,1.69,1.64,1.66,136418624 -1993-10-06,1.66,1.7,1.65,1.69,121338544 -1993-10-07,1.69,1.71,1.67,1.67,65025544 -1993-10-08,1.68,1.69,1.64,1.68,59767864 -1993-10-11,1.68,1.69,1.64,1.67,57211832 -1993-10-12,1.68,1.7,1.64,1.68,124436928 -1993-10-13,1.67,1.68,1.62,1.66,97937568 -1993-10-14,1.67,1.67,1.63,1.64,99268312 -1993-10-15,1.64,1.65,1.6,1.61,198396064 -1993-10-18,1.61,1.66,1.61,1.65,106318744 -1993-10-19,1.63,1.67,1.58,1.6,142791120 -1993-10-20,1.6,1.63,1.58,1.61,128037456 -1993-10-21,1.57,1.59,1.55,1.58,199520928 -1993-10-22,1.58,1.61,1.58,1.6,74737456 -1993-10-25,1.6,1.62,1.57,1.6,76193744 -1993-10-26,1.6,1.61,1.58,1.58,105053272 -1993-10-27,1.58,1.6,1.58,1.59,71503504 -1993-10-28,1.59,1.6,1.57,1.57,87894232 -1993-10-29,1.58,1.6,1.58,1.6,62524752 -1993-11-01,1.6,1.62,1.59,1.61,47334200 -1993-11-02,1.62,1.62,1.58,1.6,66572224 -1993-11-03,1.59,1.6,1.55,1.56,89129560 -1993-11-04,1.57,1.57,1.52,1.52,99142768 -1993-11-05,1.52,1.57,1.51,1.57,88557088 -1993-11-08,1.57,1.58,1.55,1.56,45225108 -1993-11-09,1.57,1.59,1.55,1.56,56995900 -1993-11-10,1.59,1.63,1.57,1.62,89727144 -1993-11-11,1.62,1.64,1.61,1.63,48895944 -1993-11-12,1.63,1.64,1.63,1.63,53887480 -1993-11-15,1.63,1.63,1.6,1.6,45892980 -1993-11-16,1.61,1.65,1.6,1.64,74797712 -1993-11-17,1.65,1.65,1.61,1.61,113328992 -1993-11-18,1.61,1.62,1.59,1.6,76012960 -1993-11-19,1.59,1.6,1.58,1.6,60265000 -1993-11-22,1.59,1.59,1.52,1.53,126099096 -1993-11-23,1.55,1.56,1.54,1.54,154190320 -1993-11-24,1.54,1.59,1.54,1.57,50949808 -1993-11-26,1.57,1.58,1.57,1.57,10038275 -1993-11-29,1.57,1.59,1.57,1.58,50382360 -1993-11-30,1.56,1.6,1.56,1.59,69288944 -1993-12-01,1.6,1.64,1.6,1.62,92408712 -1993-12-02,1.63,1.65,1.63,1.65,81501648 -1993-12-03,1.67,1.72,1.66,1.71,179685328 -1993-12-06,1.69,1.7,1.67,1.69,93116768 -1993-12-07,1.69,1.71,1.69,1.7,51441928 -1993-12-08,1.65,1.67,1.64,1.66,166187072 -1993-12-09,1.66,1.66,1.6,1.62,96456176 -1993-12-10,1.62,1.64,1.61,1.63,31254822 -1993-12-13,1.62,1.63,1.61,1.62,31561150 -1993-12-14,1.61,1.62,1.58,1.59,74406024 -1993-12-15,1.59,1.61,1.59,1.59,55268444 -1993-12-16,1.59,1.61,1.59,1.59,45687092 -1993-12-17,1.6,1.6,1.59,1.6,40976772 -1993-12-20,1.61,1.64,1.6,1.63,55650096 -1993-12-21,1.63,1.64,1.62,1.64,48659928 -1993-12-22,1.64,1.64,1.61,1.62,37928616 -1993-12-23,1.61,1.64,1.61,1.61,49935428 -1993-12-27,1.61,1.62,1.59,1.6,38506112 -1993-12-28,1.6,1.65,1.6,1.65,43588048 -1993-12-29,1.65,1.66,1.6,1.62,76881712 -1993-12-30,1.63,1.64,1.61,1.62,39746464 -1993-12-31,1.61,1.62,1.6,1.61,36085668 -1994-01-03,1.6,1.61,1.58,1.6,57508104 -1994-01-04,1.6,1.61,1.58,1.6,71091720 -1994-01-05,1.6,1.64,1.59,1.64,84700456 -1994-01-06,1.65,1.69,1.64,1.69,128690272 -1994-01-07,1.68,1.71,1.66,1.7,111154608 -1994-01-10,1.69,1.72,1.69,1.71,116417312 -1994-01-11,1.69,1.71,1.68,1.7,55489400 -1994-01-12,1.69,1.71,1.67,1.7,61967356 -1994-01-13,1.69,1.7,1.67,1.7,64031252 -1994-01-14,1.7,1.71,1.69,1.71,70956144 -1994-01-17,1.7,1.71,1.68,1.69,48263216 -1994-01-18,1.69,1.7,1.67,1.69,68555784 -1994-01-19,1.67,1.68,1.64,1.66,120123304 -1994-01-20,1.66,1.72,1.66,1.72,227571968 -1994-01-21,1.72,1.73,1.69,1.72,155480880 -1994-01-24,1.71,1.73,1.69,1.7,60219804 -1994-01-25,1.7,1.7,1.67,1.7,110416416 -1994-01-26,1.69,1.69,1.67,1.68,79231848 -1994-01-27,1.67,1.69,1.66,1.68,80236192 -1994-01-28,1.68,1.7,1.68,1.69,65713512 -1994-01-31,1.7,1.71,1.69,1.7,98183624 -1994-02-01,1.69,1.71,1.68,1.7,69052920 -1994-02-02,1.69,1.7,1.67,1.67,64222076 -1994-02-03,1.68,1.68,1.66,1.68,49890240 -1994-02-04,1.67,1.68,1.62,1.62,122744608 -1994-02-07,1.59,1.62,1.58,1.61,186509776 -1994-02-08,1.6,1.6,1.55,1.57,235194864 -1994-02-09,1.56,1.6,1.55,1.59,154707536 -1994-02-10,1.59,1.61,1.57,1.58,104546088 -1994-02-11,1.58,1.58,1.55,1.57,84343912 -1994-02-14,1.57,1.58,1.57,1.58,86734224 -1994-02-15,1.59,1.6,1.58,1.59,45315500 -1994-02-16,1.6,1.6,1.57,1.57,68626088 -1994-02-17,1.57,1.58,1.55,1.57,133415664 -1994-02-18,1.56,1.61,1.56,1.59,124703064 -1994-02-22,1.59,1.6,1.56,1.58,99233160 -1994-02-23,1.59,1.63,1.56,1.61,218854352 -1994-02-24,1.59,1.61,1.58,1.59,129548976 -1994-02-25,1.6,1.62,1.59,1.61,83163816 -1994-02-28,1.62,1.65,1.61,1.64,87085744 -1994-03-01,1.65,1.66,1.64,1.66,75435472 -1994-03-02,1.63,1.65,1.61,1.65,107493808 -1994-03-03,1.65,1.66,1.6,1.61,49533700 -1994-03-04,1.61,1.62,1.6,1.61,40339016 -1994-03-07,1.62,1.64,1.61,1.62,47926768 -1994-03-08,1.62,1.62,1.59,1.61,38797368 -1994-03-09,1.62,1.63,1.59,1.61,58100660 -1994-03-10,1.62,1.64,1.6,1.61,73110432 -1994-03-11,1.61,1.64,1.61,1.63,54700992 -1994-03-14,1.64,1.68,1.64,1.67,108598568 -1994-03-15,1.67,1.7,1.66,1.69,98761128 -1994-03-16,1.69,1.7,1.68,1.69,64789536 -1994-03-17,1.69,1.7,1.68,1.68,48634816 -1994-03-18,1.68,1.69,1.66,1.69,57839536 -1994-03-21,1.69,1.7,1.65,1.66,102125640 -1994-03-22,1.64,1.71,1.64,1.69,139702784 -1994-03-23,1.7,1.74,1.69,1.72,182728448 -1994-03-24,1.71,1.74,1.69,1.74,94417376 -1994-03-25,1.73,1.78,1.73,1.74,160146016 -1994-03-28,1.74,1.75,1.67,1.72,185806736 -1994-03-29,1.72,1.72,1.64,1.64,122935440 -1994-03-30,1.65,1.69,1.64,1.67,136358368 -1994-03-31,1.66,1.71,1.64,1.69,113454528 -1994-04-04,1.64,1.71,1.63,1.68,116166232 -1994-04-05,1.7,1.75,1.69,1.75,159874848 -1994-04-06,1.74,1.78,1.74,1.77,126766984 -1994-04-07,1.78,1.8,1.77,1.79,120253864 -1994-04-08,1.79,1.79,1.73,1.73,186288832 -1994-04-11,1.73,1.74,1.71,1.73,63398520 -1994-04-12,1.73,1.73,1.67,1.69,133340336 -1994-04-13,1.69,1.7,1.65,1.69,109291560 -1994-04-14,1.68,1.7,1.67,1.67,83309448 -1994-04-15,1.66,1.7,1.66,1.69,55303592 -1994-04-18,1.69,1.71,1.64,1.65,122413184 -1994-04-19,1.73,1.78,1.71,1.75,457087360 -1994-04-20,1.76,1.78,1.73,1.78,164354176 -1994-04-21,1.78,1.83,1.77,1.82,222876704 -1994-04-22,1.83,1.85,1.81,1.83,103667288 -1994-04-25,1.83,1.88,1.82,1.87,224006592 -1994-04-26,1.88,1.9,1.87,1.89,177631456 -1994-04-28,1.9,1.9,1.83,1.83,221867344 -1994-04-29,1.83,1.86,1.82,1.84,89139600 -1994-05-02,1.85,1.9,1.83,1.9,124381688 -1994-05-03,1.9,1.9,1.86,1.86,65798888 -1994-05-04,1.87,1.9,1.85,1.89,108106456 -1994-05-05,1.9,1.92,1.87,1.88,88466696 -1994-05-06,1.86,1.88,1.81,1.84,151282752 -1994-05-09,1.83,1.86,1.82,1.84,74697280 -1994-05-10,1.85,1.88,1.85,1.87,102482176 -1994-05-11,1.87,1.88,1.85,1.86,90128872 -1994-05-12,1.86,1.9,1.86,1.88,92584464 -1994-05-13,1.94,1.96,1.88,1.92,282192672 -1994-05-16,1.92,1.93,1.89,1.89,88873456 -1994-05-17,1.89,1.9,1.86,1.88,192179232 -1994-05-18,1.9,1.94,1.89,1.93,152146496 -1994-05-19,1.94,1.97,1.93,1.96,140687040 -1994-05-20,1.95,1.98,1.94,1.95,122624096 -1994-05-23,1.95,2.03,1.93,2.01,117612472 -1994-05-24,2.04,2.07,2.0,2.04,133614024 -1994-05-25,2.03,2.1,2.0,2.09,134962336 -1994-05-26,2.1,2.1,2.04,2.07,100897840 -1994-05-27,2.06,2.1,2.04,2.09,74609400 -1994-05-31,2.08,2.14,2.07,2.14,119264592 -1994-06-01,2.13,2.13,2.09,2.11,158127296 -1994-06-02,2.12,2.13,2.07,2.08,94613224 -1994-06-03,2.09,2.13,2.08,2.11,136278016 -1994-06-06,2.1,2.18,2.06,2.17,1199701888 -1994-06-07,2.15,2.16,2.13,2.14,260750144 -1994-06-08,2.14,2.14,2.06,2.07,319855200 -1994-06-09,2.07,2.09,2.06,2.08,124532336 -1994-06-10,2.08,2.11,2.07,2.09,84311264 -1994-06-13,2.1,2.13,2.07,2.11,88865920 -1994-06-14,2.12,2.16,2.11,2.13,92978672 -1994-06-15,2.14,2.18,2.12,2.16,92368536 -1994-06-16,2.16,2.16,2.13,2.13,76075728 -1994-06-17,2.13,2.14,2.11,2.11,74760048 -1994-06-20,2.09,2.13,2.09,2.13,71666704 -1994-06-21,2.08,2.13,2.07,2.1,136519056 -1994-06-22,2.1,2.11,2.04,2.05,130131488 -1994-06-23,2.05,2.08,1.99,2.0,134924672 -1994-06-24,1.99,2.01,1.96,1.97,127824032 -1994-06-27,1.98,2.08,1.97,2.07,119518192 -1994-06-28,2.07,2.1,2.0,2.04,156013184 -1994-06-29,2.05,2.07,2.03,2.05,83854296 -1994-06-30,2.06,2.08,2.03,2.05,64068920 -1994-07-01,2.06,2.06,1.99,2.0,104423056 -1994-07-05,2.01,2.03,1.95,1.96,63446232 -1994-07-06,1.93,1.95,1.9,1.92,140064368 -1994-07-07,1.93,2.01,1.91,2.01,140712160 -1994-07-08,1.99,2.03,1.96,1.97,76808888 -1994-07-11,1.98,1.98,1.9,1.93,134025800 -1994-07-12,1.92,1.92,1.87,1.91,131364320 -1994-07-13,1.92,1.97,1.91,1.97,130181704 -1994-07-14,1.97,1.98,1.87,1.94,125333288 -1994-07-15,1.94,1.97,1.91,1.94,71016400 -1994-07-18,2.05,2.06,1.97,2.01,236174096 -1994-07-19,2.02,2.02,1.98,2.0,110047328 -1994-07-20,1.99,1.99,1.91,1.93,176707488 -1994-07-21,1.94,1.95,1.89,1.9,134550560 -1994-07-22,1.93,2.02,1.88,2.01,239967968 -1994-07-25,2.02,2.06,2.0,2.04,80838784 -1994-07-26,2.04,2.04,1.98,2.01,85225216 -1994-07-27,2.01,2.01,1.97,1.97,45965800 -1994-07-28,1.97,2.0,1.96,1.97,62612640 -1994-07-29,1.99,2.06,1.98,2.05,105241592 -1994-08-01,2.06,2.14,2.05,2.13,131715832 -1994-08-02,2.14,2.18,2.1,2.1,149723536 -1994-08-03,2.14,2.15,2.12,2.13,92227936 -1994-08-04,2.13,2.15,2.1,2.1,63072120 -1994-08-05,2.1,2.11,2.08,2.09,48968760 -1994-08-08,2.09,2.11,2.07,2.11,54198832 -1994-08-09,2.11,2.15,2.1,2.13,63082160 -1994-08-10,2.13,2.17,2.12,2.16,76339368 -1994-08-11,2.15,2.23,2.15,2.2,127783864 -1994-08-12,2.21,2.22,2.19,2.2,60272540 -1994-08-15,2.21,2.21,2.17,2.17,56672000 -1994-08-16,2.19,2.2,2.15,2.19,89101944 -1994-08-17,2.21,2.24,2.2,2.23,125212768 -1994-08-18,2.23,2.25,2.21,2.21,96159896 -1994-08-19,2.23,2.23,2.18,2.19,117321216 -1994-08-22,2.19,2.19,2.17,2.18,98605448 -1994-08-23,2.18,2.25,2.17,2.21,91587672 -1994-08-24,2.21,2.23,2.21,2.22,55311128 -1994-08-25,2.23,2.26,2.22,2.24,86530848 -1994-08-26,2.25,2.3,2.24,2.26,95665264 -1994-08-29,2.28,2.32,2.27,2.27,88860904 -1994-08-30,2.27,2.33,2.26,2.32,62537308 -1994-08-31,2.32,2.36,2.3,2.32,95675304 -1994-09-01,2.27,2.27,2.22,2.24,181357536 -1994-09-02,2.25,2.25,2.22,2.23,73700480 -1994-09-06,2.23,2.24,2.22,2.23,45202512 -1994-09-07,2.24,2.3,2.24,2.26,68402624 -1994-09-08,2.27,2.31,2.27,2.31,44532116 -1994-09-09,2.24,2.31,2.23,2.26,95411664 -1994-09-12,2.28,2.28,2.23,2.24,56867844 -1994-09-13,2.25,2.31,2.25,2.29,64553516 -1994-09-14,2.3,2.32,2.29,2.3,47027888 -1994-09-15,2.3,2.32,2.28,2.32,63770128 -1994-09-16,2.31,2.32,2.26,2.26,83048320 -1994-09-19,2.28,2.28,2.26,2.26,75874856 -1994-09-20,2.26,2.28,2.23,2.23,63205192 -1994-09-21,2.24,2.28,2.19,2.28,130194264 -1994-09-22,2.28,2.29,2.26,2.27,69550064 -1994-09-23,2.26,2.29,2.23,2.23,75907504 -1994-09-26,2.23,2.23,2.2,2.21,46955072 -1994-09-27,2.21,2.25,2.19,2.25,79382504 -1994-09-28,2.26,2.29,2.25,2.27,52343320 -1994-09-29,2.26,2.28,2.25,2.25,42536004 -1994-09-30,2.25,2.29,2.24,2.24,54309304 -1994-10-03,2.24,2.25,2.21,2.23,45247700 -1994-10-04,2.23,2.24,2.19,2.19,66886076 -1994-10-05,2.19,2.23,2.16,2.21,80012728 -1994-10-06,2.21,2.23,2.16,2.17,64036276 -1994-10-07,2.18,2.19,2.15,2.17,80846320 -1994-10-10,2.17,2.21,2.17,2.18,61954792 -1994-10-11,2.2,2.26,2.2,2.22,87397088 -1994-10-12,2.23,2.25,2.22,2.24,43801456 -1994-10-13,2.26,2.3,2.26,2.28,98916792 -1994-10-14,2.28,2.28,2.2,2.23,156736304 -1994-10-17,2.23,2.24,2.19,2.2,48898456 -1994-10-18,2.2,2.26,2.19,2.26,82679232 -1994-10-19,2.26,2.31,2.24,2.3,93352784 -1994-10-20,2.32,2.38,2.31,2.38,214297184 -1994-10-21,2.36,2.38,2.32,2.36,105296824 -1994-10-24,2.37,2.37,2.32,2.35,89676920 -1994-10-25,2.34,2.38,2.32,2.38,70273192 -1994-10-26,2.38,2.43,2.38,2.43,153637936 -1994-10-27,2.43,2.45,2.42,2.45,64714208 -1994-10-28,2.45,2.48,2.44,2.47,91668008 -1994-10-31,2.48,2.54,2.47,2.51,94050800 -1994-11-01,2.5,2.5,2.47,2.5,62180768 -1994-11-02,2.5,2.55,2.49,2.51,96365784 -1994-11-03,2.51,2.52,2.48,2.49,99557056 -1994-11-04,2.49,2.51,2.44,2.45,73672864 -1994-11-07,2.45,2.47,2.42,2.46,73903856 -1994-11-08,2.46,2.54,2.46,2.53,67993360 -1994-11-09,2.56,2.57,2.51,2.54,94480152 -1994-11-10,2.53,2.56,2.53,2.54,38744640 -1994-11-11,2.48,2.5,2.42,2.48,208554896 -1994-11-14,2.5,2.57,2.5,2.57,76786296 -1994-11-15,2.57,2.59,2.56,2.57,82455760 -1994-11-16,2.58,2.58,2.57,2.57,47386936 -1994-11-17,2.57,2.58,2.54,2.56,52149988 -1994-11-18,2.55,2.58,2.55,2.55,40321440 -1994-11-21,2.57,2.58,2.52,2.53,55803252 -1994-11-22,2.52,2.54,2.46,2.47,88441592 -1994-11-23,2.45,2.47,2.43,2.45,137322528 -1994-11-25,2.46,2.48,2.45,2.48,19704980 -1994-11-28,2.49,2.53,2.48,2.52,68184184 -1994-11-29,2.53,2.56,2.53,2.55,59120060 -1994-11-30,2.56,2.56,2.5,2.5,64237148 -1994-12-01,2.49,2.53,2.49,2.49,67629272 -1994-12-02,2.5,2.52,2.47,2.52,59185344 -1994-12-05,2.52,2.56,2.51,2.52,59893400 -1994-12-06,2.52,2.55,2.51,2.52,60935400 -1994-12-07,2.53,2.54,2.51,2.51,57661268 -1994-12-08,2.51,2.54,2.48,2.49,65806416 -1994-12-09,2.49,2.52,2.48,2.51,125473896 -1994-12-12,2.51,2.53,2.45,2.51,102494736 -1994-12-13,2.52,2.53,2.48,2.5,47422080 -1994-12-14,2.49,2.53,2.49,2.52,52792760 -1994-12-15,2.52,2.55,2.51,2.53,45280344 -1994-12-16,2.53,2.56,2.52,2.52,84773256 -1994-12-19,2.52,2.53,2.49,2.49,49443308 -1994-12-20,2.49,2.5,2.34,2.38,397866816 -1994-12-21,2.4,2.45,2.39,2.45,108899872 -1994-12-22,2.45,2.47,2.4,2.41,90005840 -1994-12-23,2.41,2.44,2.4,2.42,30579404 -1994-12-27,2.43,2.45,2.41,2.42,32274224 -1994-12-28,2.42,2.43,2.39,2.43,54864200 -1994-12-29,2.42,2.46,2.41,2.46,36793720 -1994-12-30,2.46,2.46,2.43,2.43,32462528 -1995-01-03,2.45,2.45,2.39,2.4,62057736 -1995-01-04,2.4,2.42,2.37,2.41,80991952 -1995-01-05,2.42,2.43,2.36,2.38,62494628 -1995-01-06,2.38,2.44,2.38,2.41,73256064 -1995-01-09,2.42,2.43,2.38,2.4,72186456 -1995-01-10,2.41,2.45,2.39,2.43,66198104 -1995-01-11,2.43,2.46,2.42,2.44,49450840 -1995-01-12,2.44,2.47,2.43,2.44,42365260 -1995-01-13,2.47,2.51,2.46,2.5,64822164 -1995-01-16,2.52,2.57,2.51,2.55,117142952 -1995-01-17,2.58,2.59,2.56,2.57,116020600 -1995-01-18,2.58,2.6,2.56,2.59,79254448 -1995-01-19,2.57,2.59,2.53,2.53,105311896 -1995-01-20,2.5,2.53,2.44,2.45,129295384 -1995-01-23,2.43,2.51,2.41,2.5,84454392 -1995-01-24,2.51,2.51,2.47,2.47,57653740 -1995-01-25,2.45,2.48,2.43,2.46,82322688 -1995-01-26,2.42,2.43,2.38,2.38,126854848 -1995-01-27,2.39,2.4,2.38,2.38,91607752 -1995-01-30,2.39,2.39,2.35,2.35,86568504 -1995-01-31,2.35,2.38,2.32,2.36,94070880 -1995-02-01,2.36,2.42,2.35,2.35,104679160 -1995-02-02,2.34,2.36,2.32,2.35,72676064 -1995-02-03,2.37,2.41,2.36,2.39,94678504 -1995-02-06,2.39,2.43,2.39,2.42,75867328 -1995-02-07,2.42,2.43,2.41,2.43,52024448 -1995-02-08,2.44,2.47,2.43,2.46,77130280 -1995-02-09,2.47,2.49,2.46,2.46,66534560 -1995-02-10,2.47,2.49,2.45,2.47,78247600 -1995-02-13,2.47,2.5,2.45,2.47,59883356 -1995-02-14,2.47,2.48,2.45,2.46,48838192 -1995-02-15,2.39,2.45,2.38,2.42,148508288 -1995-02-16,2.42,2.43,2.4,2.42,89046704 -1995-02-17,2.42,2.42,2.4,2.4,59356084 -1995-02-21,2.41,2.42,2.37,2.38,86925048 -1995-02-22,2.38,2.47,2.38,2.45,95572360 -1995-02-23,2.44,2.47,2.41,2.45,94058328 -1995-02-24,2.44,2.46,2.44,2.44,53633888 -1995-02-27,2.44,2.47,2.43,2.46,44868568 -1995-02-28,2.46,2.52,2.46,2.51,82455760 -1995-03-01,2.51,2.55,2.5,2.52,81652296 -1995-03-02,2.52,2.54,2.51,2.54,40861276 -1995-03-03,2.53,2.54,2.51,2.53,49865124 -1995-03-06,2.52,2.56,2.5,2.56,70863240 -1995-03-07,2.56,2.63,2.56,2.6,143981248 -1995-03-08,2.62,2.73,2.62,2.73,219848640 -1995-03-09,2.73,2.74,2.66,2.7,91391824 -1995-03-10,2.7,2.74,2.65,2.73,69557608 -1995-03-13,2.73,2.78,2.72,2.75,54218916 -1995-03-14,2.76,2.87,2.76,2.86,123412496 -1995-03-15,2.86,2.86,2.8,2.81,89910432 -1995-03-16,2.79,2.81,2.77,2.79,74556672 -1995-03-17,2.81,2.86,2.78,2.79,93875048 -1995-03-20,2.79,2.85,2.79,2.84,59275732 -1995-03-21,2.84,2.85,2.8,2.81,117338792 -1995-03-22,2.81,2.83,2.78,2.83,82330216 -1995-03-23,2.84,2.92,2.84,2.9,165222928 -1995-03-24,2.92,2.95,2.88,2.94,103074736 -1995-03-27,2.9,2.94,2.89,2.91,95738080 -1995-03-28,2.9,2.95,2.9,2.93,74702304 -1995-03-29,2.93,2.95,2.87,2.88,103200280 -1995-03-30,2.89,2.9,2.8,2.87,117712904 -1995-03-31,2.86,2.87,2.81,2.83,98989608 -1995-04-03,2.83,2.84,2.77,2.79,102971792 -1995-04-04,2.8,2.85,2.78,2.78,104654056 -1995-04-05,2.78,2.81,2.74,2.81,103245472 -1995-04-06,2.81,2.82,2.77,2.79,55574768 -1995-04-07,2.8,2.82,2.77,2.77,67712144 -1995-04-10,2.77,2.84,2.76,2.83,67744784 -1995-04-11,2.85,2.87,2.83,2.87,68457856 -1995-04-12,2.87,2.92,2.82,2.85,63446232 -1995-04-13,2.86,2.89,2.83,2.89,51494664 -1995-04-17,3.01,3.11,2.99,3.08,294897504 -1995-04-18,3.08,3.09,3.03,3.06,118651960 -1995-04-19,3.05,3.07,3.01,3.03,92843080 -1995-04-20,3.05,3.06,2.95,3.0,131683192 -1995-04-21,3.01,3.02,2.98,2.99,84042608 -1995-04-24,3.0,3.1,2.99,3.1,106851024 -1995-04-25,3.09,3.19,3.09,3.19,108862216 -1995-04-26,3.18,3.2,3.15,3.17,69597776 -1995-04-27,3.17,3.21,3.04,3.13,202192448 -1995-04-28,3.14,3.27,3.13,3.26,144536160 -1995-05-01,3.26,3.34,3.26,3.27,102866336 -1995-05-02,3.27,3.28,3.17,3.17,122558816 -1995-05-03,3.2,3.23,3.19,3.22,96722328 -1995-05-04,3.25,3.32,3.23,3.25,104395432 -1995-05-05,3.24,3.25,3.18,3.19,68588424 -1995-05-08,3.18,3.2,3.15,3.18,69030328 -1995-05-09,3.19,3.2,3.15,3.18,57668800 -1995-05-10,3.19,3.2,3.14,3.16,60636608 -1995-05-11,3.15,3.25,3.15,3.24,60689336 -1995-05-12,3.24,3.28,3.2,3.22,56795032 -1995-05-15,3.21,3.27,3.18,3.24,55288532 -1995-05-16,3.25,3.39,3.25,3.38,136069616 -1995-05-17,3.4,3.46,3.39,3.42,104380368 -1995-05-18,3.41,3.46,3.37,3.37,91529912 -1995-05-19,3.36,3.41,3.35,3.4,70933536 -1995-05-22,3.4,3.48,3.35,3.48,143403760 -1995-05-23,3.48,3.52,3.46,3.52,87151024 -1995-05-24,3.55,3.56,3.46,3.48,108226968 -1995-05-25,3.5,3.56,3.46,3.55,68169120 -1995-05-26,3.55,3.55,3.46,3.48,83068400 -1995-05-30,3.5,3.52,3.29,3.31,156319504 -1995-05-31,3.32,3.38,3.23,3.37,187930912 -1995-06-01,3.39,3.41,3.34,3.35,95966568 -1995-06-02,3.34,3.35,3.29,3.31,87183672 -1995-06-05,3.29,3.4,3.26,3.38,87645656 -1995-06-06,3.38,3.42,3.31,3.31,76952016 -1995-06-07,3.3,3.38,3.27,3.35,101359832 -1995-06-08,3.35,3.37,3.33,3.35,46011000 -1995-06-09,3.34,3.42,3.29,3.38,127447408 -1995-06-12,3.37,3.38,3.32,3.34,71922808 -1995-06-13,3.35,3.38,3.32,3.34,59147684 -1995-06-14,3.32,3.35,3.3,3.34,67629272 -1995-06-15,3.35,3.39,3.34,3.38,68909808 -1995-06-16,3.39,3.48,3.38,3.46,144812352 -1995-06-19,3.48,3.58,3.46,3.58,123944792 -1995-06-20,3.6,3.64,3.57,3.64,88931200 -1995-06-21,3.66,3.68,3.58,3.6,89799952 -1995-06-22,3.61,3.66,3.58,3.66,72653456 -1995-06-23,3.61,3.67,3.59,3.63,72746360 -1995-06-26,3.62,3.63,3.56,3.57,64415416 -1995-06-27,3.56,3.6,3.46,3.46,103579408 -1995-06-28,3.46,3.54,3.38,3.5,168401632 -1995-06-29,3.5,3.57,3.5,3.56,90442728 -1995-06-30,3.57,3.62,3.57,3.6,83708672 -1995-07-03,3.62,3.63,3.6,3.62,26305968 -1995-07-05,3.65,3.66,3.6,3.61,76183696 -1995-07-06,3.61,3.7,3.6,3.69,73866192 -1995-07-07,3.7,3.81,3.69,3.81,104669112 -1995-07-10,3.82,3.97,3.81,3.94,175730768 -1995-07-11,3.94,3.95,3.84,3.84,122759680 -1995-07-12,3.85,3.98,3.85,3.98,148621280 -1995-07-13,3.99,4.04,3.91,3.99,133091768 -1995-07-14,3.93,4.13,3.9,4.13,141086256 -1995-07-17,4.29,4.35,4.24,4.34,244540176 -1995-07-18,4.26,4.29,4.05,4.06,454486144 -1995-07-19,3.86,3.93,3.52,3.76,478640384 -1995-07-20,3.79,3.88,3.74,3.83,279079232 -1995-07-21,3.74,3.82,3.65,3.66,265596048 -1995-07-24,3.69,3.73,3.67,3.73,148784480 -1995-07-25,3.8,3.89,3.74,3.84,171715936 -1995-07-26,3.89,3.94,3.78,3.82,121574576 -1995-07-27,3.84,3.89,3.83,3.84,83040784 -1995-07-28,3.82,3.82,3.66,3.69,248680560 -1995-07-31,3.71,3.72,3.58,3.6,159179344 -1995-08-01,3.61,3.62,3.5,3.56,260725024 -1995-08-02,3.62,3.69,3.5,3.54,204301552 -1995-08-03,3.5,3.64,3.48,3.63,178168784 -1995-08-04,3.64,3.74,3.63,3.74,121941152 -1995-08-07,3.76,3.8,3.65,3.73,100862688 -1995-08-08,3.75,3.78,3.72,3.72,68912320 -1995-08-09,3.89,3.91,3.82,3.84,226577680 -1995-08-10,3.86,3.87,3.74,3.75,112804224 -1995-08-11,3.77,3.85,3.67,3.84,152538176 -1995-08-14,3.86,3.95,3.81,3.93,139464256 -1995-08-15,3.95,3.96,3.86,3.92,99283376 -1995-08-16,3.92,3.94,3.87,3.93,59848208 -1995-08-17,3.94,4.03,3.93,3.95,117012376 -1995-08-18,3.97,3.97,3.86,3.87,121622280 -1995-08-21,3.88,3.91,3.76,3.76,173390656 -1995-08-22,3.79,3.96,3.76,3.96,148013664 -1995-08-23,3.98,4.02,3.88,3.9,174485392 -1995-08-24,3.91,3.91,3.8,3.83,149512624 -1995-08-25,3.84,3.85,3.76,3.76,115325104 -1995-08-28,3.76,3.76,3.58,3.59,176735104 -1995-08-29,3.59,3.66,3.46,3.66,257234960 -1995-08-30,3.7,3.73,3.64,3.71,124755800 -1995-08-31,3.72,3.74,3.64,3.68,60832452 -1995-09-01,3.65,3.66,3.56,3.57,125837968 -1995-09-05,3.62,3.79,3.59,3.78,144455808 -1995-09-06,3.79,3.84,3.7,3.72,157343920 -1995-09-07,3.75,3.85,3.71,3.77,147406032 -1995-09-08,3.73,3.81,3.71,3.8,101088664 -1995-09-11,3.8,3.9,3.78,3.89,121474136 -1995-09-12,3.89,3.89,3.81,3.83,111747160 -1995-09-13,3.83,3.86,3.79,3.83,96051936 -1995-09-14,3.83,3.84,3.77,3.78,85102176 -1995-09-15,3.77,3.8,3.68,3.72,138593008 -1995-09-18,3.71,3.72,3.62,3.66,120595336 -1995-09-19,3.66,3.76,3.64,3.72,91035280 -1995-09-20,3.72,3.77,3.69,3.71,70072320 -1995-09-21,3.63,3.71,3.6,3.61,131562672 -1995-09-22,3.58,3.61,3.54,3.57,156768944 -1995-09-25,3.6,3.61,3.52,3.59,90826888 -1995-09-26,3.6,3.66,3.51,3.51,120216200 -1995-09-27,3.5,3.53,3.39,3.53,220837920 -1995-09-28,3.54,3.64,3.54,3.64,165574432 -1995-09-29,3.65,3.69,3.59,3.6,149329328 -1995-10-02,3.6,3.62,3.51,3.51,106288608 -1995-10-03,3.51,3.55,3.48,3.54,126696672 -1995-10-04,3.51,3.54,3.41,3.43,115299992 -1995-10-05,3.42,3.48,3.39,3.48,159402816 -1995-10-06,3.48,3.54,3.41,3.42,120231272 -1995-10-09,3.38,3.41,3.3,3.31,170445456 -1995-10-10,3.24,3.35,3.2,3.34,247397520 -1995-10-11,3.42,3.48,3.39,3.45,167927088 -1995-10-12,3.46,3.51,3.45,3.49,123502888 -1995-10-13,3.52,3.53,3.42,3.44,107722296 -1995-10-16,3.41,3.48,3.41,3.46,95830984 -1995-10-17,3.48,3.64,3.46,3.63,193241328 -1995-10-18,3.91,3.93,3.78,3.81,461868000 -1995-10-19,3.79,3.86,3.77,3.85,150398944 -1995-10-20,3.84,3.86,3.78,3.8,125516576 -1995-10-23,3.78,3.87,3.76,3.84,146685424 -1995-10-24,3.84,3.91,3.84,3.88,107780040 -1995-10-25,3.89,3.89,3.82,3.82,94487680 -1995-10-26,3.81,3.91,3.8,3.9,130003440 -1995-10-27,3.88,3.99,3.88,3.98,205077408 -1995-10-30,3.95,4.12,3.92,4.09,196887056 -1995-10-31,4.1,4.12,3.97,3.98,144332784 -1995-11-01,3.99,4.02,3.91,3.92,114273056 -1995-11-02,3.93,4.0,3.91,3.98,99654984 -1995-11-03,3.98,3.99,3.93,3.96,63767624 -1995-11-06,3.86,3.94,3.85,3.88,137671520 -1995-11-07,3.84,3.88,3.7,3.7,181912432 -1995-11-08,3.74,3.8,3.72,3.79,111925424 -1995-11-09,3.84,3.94,3.82,3.94,156635872 -1995-11-10,3.92,3.94,3.85,3.86,95441792 -1995-11-13,3.85,3.87,3.83,3.84,92592000 -1995-11-14,3.82,3.82,3.74,3.74,118727280 -1995-11-15,3.76,3.77,3.66,3.74,170558448 -1995-11-16,3.6,3.66,3.57,3.58,306196256 -1995-11-17,3.58,3.61,3.48,3.48,225666240 -1995-11-20,3.52,3.56,3.41,3.42,180930704 -1995-11-21,3.42,3.53,3.36,3.5,204261376 -1995-11-22,3.52,3.56,3.48,3.48,102675512 -1995-11-24,3.49,3.51,3.48,3.5,23528980 -1995-11-27,3.53,3.56,3.47,3.48,124130600 -1995-11-28,3.46,3.64,3.45,3.64,135800960 -1995-11-29,3.66,3.68,3.55,3.57,142909136 -1995-11-30,3.56,3.57,3.46,3.47,146745696 -1995-12-01,3.47,3.5,3.42,3.44,150845888 -1995-12-04,3.43,3.59,3.4,3.5,204690736 -1995-12-05,3.5,3.51,3.39,3.42,164032784 -1995-12-06,3.43,3.62,3.42,3.61,227971184 -1995-12-07,3.63,3.66,3.54,3.6,208519760 -1995-12-08,3.69,3.77,3.67,3.76,230748176 -1995-12-11,3.76,3.77,3.7,3.71,97159208 -1995-12-12,3.7,3.71,3.63,3.64,70207912 -1995-12-13,3.63,3.67,3.6,3.65,62107956 -1995-12-14,3.67,3.72,3.53,3.53,145663520 -1995-12-15,3.55,3.57,3.48,3.52,181204384 -1995-12-18,3.52,3.54,3.4,3.46,156080960 -1995-12-19,3.48,3.62,3.48,3.62,132353584 -1995-12-20,3.63,3.64,3.46,3.47,133357912 -1995-12-21,3.49,3.58,3.48,3.58,95030024 -1995-12-22,3.59,3.62,3.55,3.6,56584116 -1995-12-26,3.59,3.63,3.58,3.59,54464976 -1995-12-27,3.6,3.61,3.52,3.54,63616972 -1995-12-28,3.51,3.52,3.48,3.48,78114528 -1995-12-29,3.48,3.53,3.44,3.49,82139400 -1996-01-02,3.5,3.57,3.48,3.57,90671216 -1996-01-03,3.55,3.59,3.46,3.46,98640600 -1996-01-04,3.48,3.48,3.38,3.48,160620560 -1996-01-05,3.44,3.49,3.43,3.44,97425360 -1996-01-08,3.45,3.49,3.43,3.44,17854500 -1996-01-09,3.42,3.42,3.18,3.19,278426400 -1996-01-10,3.21,3.32,3.2,3.28,284929472 -1996-01-11,3.33,3.46,3.31,3.45,183002144 -1996-01-12,3.45,3.46,3.34,3.41,126395368 -1996-01-15,3.42,3.42,3.26,3.29,132715136 -1996-01-16,3.33,3.44,3.32,3.44,191458640 -1996-01-17,3.38,3.48,3.37,3.38,224528832 -1996-01-18,3.41,3.54,3.39,3.49,190401568 -1996-01-19,3.59,3.71,3.57,3.66,356915104 -1996-01-22,3.65,3.69,3.62,3.66,129689584 -1996-01-23,3.64,3.65,3.55,3.56,104315096 -1996-01-24,3.58,3.68,3.56,3.63,144925344 -1996-01-25,3.64,3.65,3.54,3.56,93970456 -1996-01-26,3.55,3.62,3.54,3.6,79847008 -1996-01-29,3.61,3.63,3.56,3.6,62123024 -1996-01-30,3.62,3.64,3.61,3.62,70805496 -1996-01-31,3.61,3.69,3.59,3.68,107925672 -1996-02-01,3.67,3.77,3.66,3.75,123324616 -1996-02-02,3.74,3.75,3.67,3.7,70125048 -1996-02-05,3.69,3.87,3.69,3.87,198481440 -1996-02-06,3.84,3.88,3.81,3.84,154037152 -1996-02-07,3.82,3.87,3.8,3.86,102863824 -1996-02-08,3.85,3.96,3.8,3.94,163086192 -1996-02-09,3.93,3.99,3.92,3.99,192731632 -1996-02-12,3.97,4.03,3.95,3.96,137749376 -1996-02-13,3.89,3.99,3.88,3.97,179451808 -1996-02-14,3.99,3.99,3.92,3.93,125875624 -1996-02-15,3.92,3.95,3.89,3.92,81908400 -1996-02-16,3.93,3.95,3.9,3.9,97618688 -1996-02-20,3.87,3.92,3.86,3.89,100631696 -1996-02-21,3.89,3.99,3.88,3.98,125617008 -1996-02-22,3.98,4.09,3.98,4.08,167128640 -1996-02-23,4.09,4.13,4.06,4.12,161070000 -1996-02-26,4.1,4.11,4.0,4.01,99956280 -1996-02-27,4.01,4.02,3.97,3.99,95660240 -1996-02-28,4.01,4.06,3.98,3.99,94236608 -1996-02-29,3.94,3.99,3.93,3.93,96810200 -1996-03-01,3.92,3.94,3.77,3.8,247400032 -1996-03-04,3.82,3.88,3.8,3.83,113873848 -1996-03-05,3.82,3.91,3.81,3.91,90028432 -1996-03-06,3.91,3.94,3.86,3.86,69449632 -1996-03-07,3.87,3.89,3.85,3.88,69504872 -1996-03-08,3.8,3.88,3.77,3.79,170329968 -1996-03-11,3.79,3.85,3.79,3.84,117055064 -1996-03-12,3.83,3.85,3.77,3.81,120658112 -1996-03-13,3.91,4.02,3.89,4.02,245921152 -1996-03-14,4.03,4.06,3.97,3.97,95160584 -1996-03-15,3.98,4.11,3.97,4.08,191014208 -1996-03-18,4.08,4.22,4.08,4.19,187483968 -1996-03-19,4.24,4.26,4.17,4.26,145143776 -1996-03-20,4.23,4.25,4.13,4.17,145854336 -1996-03-21,4.15,4.16,4.0,4.01,104064008 -1996-03-22,4.03,4.04,3.97,4.03,75397808 -1996-03-25,4.04,4.08,3.94,3.98,99459136 -1996-03-26,3.96,4.1,3.93,4.09,125383504 -1996-03-27,4.11,4.14,4.03,4.08,82747016 -1996-03-28,4.06,4.12,4.03,4.07,86239592 -1996-03-29,4.08,4.15,4.07,4.11,83972312 -1996-04-01,4.11,4.12,4.07,4.09,49734568 -1996-04-02,4.09,4.18,4.09,4.17,85363312 -1996-04-03,4.15,4.19,4.12,4.16,72299432 -1996-04-04,4.17,4.18,4.12,4.16,45448568 -1996-04-08,4.08,4.14,4.06,4.13,115739392 -1996-04-09,4.14,4.14,4.04,4.05,105050768 -1996-04-10,4.04,4.1,4.03,4.05,81461472 -1996-04-11,4.04,4.08,3.97,4.03,98025448 -1996-04-12,4.03,4.05,4.0,4.03,52943412 -1996-04-15,4.02,4.13,4.02,4.12,78624224 -1996-04-16,4.15,4.2,4.14,4.19,125724976 -1996-04-17,4.19,4.22,4.15,4.22,98284064 -1996-04-18,4.22,4.35,4.2,4.34,210217072 -1996-04-19,4.45,4.47,4.36,4.37,264064432 -1996-04-22,4.4,4.52,4.39,4.49,145563088 -1996-04-23,4.49,4.51,4.44,4.49,89666880 -1996-04-24,4.5,4.51,4.43,4.44,108673896 -1996-04-25,4.44,4.53,4.39,4.49,100270136 -1996-04-26,4.49,4.54,4.48,4.52,85205128 -1996-04-29,4.52,4.52,4.46,4.49,53774500 -1996-04-30,4.49,4.51,4.46,4.51,44632544 -1996-05-01,4.5,4.59,4.49,4.59,102025216 -1996-05-02,4.59,4.59,4.43,4.45,137061392 -1996-05-03,4.48,4.56,4.39,4.42,118167368 -1996-05-06,4.42,4.48,4.37,4.45,119033608 -1996-05-07,4.45,4.52,4.43,4.51,74707320 -1996-05-08,4.5,4.55,4.41,4.55,122169632 -1996-05-09,4.55,4.59,4.51,4.52,74973472 -1996-05-10,4.55,4.59,4.55,4.58,68912320 -1996-05-13,4.58,4.73,4.58,4.72,150032368 -1996-05-14,4.75,4.78,4.71,4.74,120570232 -1996-05-15,4.74,4.77,4.67,4.68,88386352 -1996-05-16,4.62,4.67,4.61,4.66,105286784 -1996-05-17,4.69,4.7,4.63,4.66,55539612 -1996-05-20,4.67,4.69,4.64,4.65,60350372 -1996-05-21,4.65,4.66,4.59,4.59,66087628 -1996-05-22,4.58,4.67,4.56,4.66,71631552 -1996-05-23,4.66,4.74,4.66,4.72,81564424 -1996-05-24,4.72,4.74,4.71,4.72,41496516 -1996-05-28,4.73,4.74,4.66,4.67,68068680 -1996-05-29,4.67,4.71,4.64,4.66,52679772 -1996-05-30,4.67,4.71,4.64,4.71,53078996 -1996-05-31,4.72,4.75,4.7,4.73,63177576 -1996-06-03,4.73,4.76,4.71,4.71,49722012 -1996-06-04,4.72,4.73,4.63,4.69,103343400 -1996-06-05,4.7,4.83,4.69,4.81,79982592 -1996-06-06,4.85,4.9,4.77,4.77,138309280 -1996-06-07,4.68,4.83,4.68,4.83,110185424 -1996-06-10,4.82,4.83,4.78,4.8,71902720 -1996-06-11,4.81,4.91,4.8,4.86,102409368 -1996-06-12,4.89,4.99,4.89,4.98,139421584 -1996-06-13,4.98,5.01,4.93,4.96,98201208 -1996-06-14,4.97,4.98,4.89,4.9,87791288 -1996-06-17,4.9,4.98,4.87,4.96,90231824 -1996-06-18,4.96,4.96,4.86,4.87,117045024 -1996-06-19,4.88,4.9,4.83,4.85,115199560 -1996-06-20,4.86,4.88,4.74,4.85,160424704 -1996-06-21,4.87,4.94,4.84,4.93,89144624 -1996-06-24,4.94,4.98,4.9,4.94,75485680 -1996-06-25,4.95,4.95,4.83,4.86,64568580 -1996-06-26,4.85,4.86,4.74,4.8,112136336 -1996-06-27,4.8,4.82,4.74,4.78,121747816 -1996-06-28,4.8,4.82,4.74,4.78,81539312 -1996-07-01,4.79,4.88,4.78,4.87,75104040 -1996-07-02,4.87,4.88,4.83,4.84,60493488 -1996-07-03,4.84,4.89,4.8,4.82,69429552 -1996-07-05,4.78,4.8,4.71,4.71,55439180 -1996-07-08,4.72,4.81,4.71,4.79,101123824 -1996-07-09,4.81,4.83,4.78,4.78,50713792 -1996-07-10,4.78,4.78,4.71,4.76,122373008 -1996-07-11,4.71,4.71,4.53,4.56,221134192 -1996-07-12,4.59,4.59,4.4,4.48,218879456 -1996-07-15,4.48,4.53,4.38,4.41,175494752 -1996-07-16,4.39,4.61,4.28,4.59,285783168 -1996-07-17,4.69,4.71,4.6,4.66,198155024 -1996-07-18,4.67,4.78,4.62,4.77,154632224 -1996-07-19,4.69,4.84,4.69,4.82,155684256 -1996-07-22,4.82,4.84,4.69,4.77,226720800 -1996-07-23,4.78,4.78,4.39,4.47,404369888 -1996-07-24,4.36,4.61,4.36,4.57,301601408 -1996-07-25,4.62,4.73,4.59,4.72,158370848 -1996-07-26,4.76,4.76,4.71,4.74,93064032 -1996-07-29,4.75,4.77,4.65,4.66,89054232 -1996-07-30,4.69,4.73,4.63,4.72,105103488 -1996-07-31,4.74,4.76,4.68,4.69,88381344 -1996-08-01,4.69,4.81,4.67,4.8,150690208 -1996-08-02,4.86,4.93,4.8,4.91,171505024 -1996-08-05,4.92,4.93,4.83,4.85,86422880 -1996-08-06,4.84,4.94,4.81,4.94,105751288 -1996-08-07,4.95,4.98,4.89,4.97,120504952 -1996-08-08,4.94,5.01,4.93,4.99,85335696 -1996-08-09,4.97,5.0,4.93,4.96,69540024 -1996-08-12,4.95,5.02,4.94,4.99,103865656 -1996-08-13,4.98,5.01,4.91,4.92,113785960 -1996-08-14,4.93,4.98,4.93,4.97,81652296 -1996-08-15,4.97,5.01,4.95,4.98,55798232 -1996-08-16,4.98,4.99,4.93,4.95,74694768 -1996-08-19,4.93,4.94,4.87,4.92,67684528 -1996-08-20,4.93,4.94,4.91,4.91,40296332 -1996-08-21,4.88,4.92,4.85,4.92,77436600 -1996-08-22,4.94,4.98,4.92,4.98,78835144 -1996-08-23,4.97,4.98,4.91,4.91,69057952 -1996-08-26,4.91,4.93,4.89,4.89,50141316 -1996-08-27,4.9,4.97,4.9,4.97,43999820 -1996-08-28,4.98,5.01,4.97,5.0,50327120 -1996-08-29,4.99,4.99,4.92,4.94,53641424 -1996-08-30,4.95,4.95,4.88,4.88,44077656 -1996-09-03,4.86,4.91,4.8,4.91,76148544 -1996-09-04,4.91,4.92,4.9,4.91,42568648 -1996-09-05,4.89,4.9,4.84,4.84,63355840 -1996-09-06,4.86,4.89,4.84,4.88,65786324 -1996-09-09,4.88,4.98,4.87,4.97,65512652 -1996-09-10,4.97,4.98,4.92,4.95,61050896 -1996-09-11,4.94,5.0,4.92,4.98,57101352 -1996-09-12,5.0,5.16,4.99,5.12,150562144 -1996-09-13,5.16,5.23,5.13,5.22,125755104 -1996-09-16,5.22,5.3,5.22,5.24,97937568 -1996-09-17,5.29,5.36,5.27,5.33,118674552 -1996-09-18,5.34,5.49,5.31,5.44,135035152 -1996-09-19,5.44,5.51,5.41,5.49,119126504 -1996-09-20,5.46,5.52,5.41,5.5,164537456 -1996-09-23,5.48,5.5,5.43,5.49,72791568 -1996-09-24,5.48,5.51,5.42,5.45,113803536 -1996-09-25,5.48,5.49,5.39,5.4,69153360 -1996-09-26,5.41,5.42,5.25,5.26,145322048 -1996-09-27,5.28,5.39,5.23,5.35,154373600 -1996-09-30,5.32,5.37,5.25,5.25,140566528 -1996-10-01,5.25,5.33,5.21,5.26,108475544 -1996-10-02,5.29,5.41,5.27,5.37,107903072 -1996-10-03,5.37,5.38,5.32,5.34,91479696 -1996-10-04,5.36,5.44,5.35,5.43,70878304 -1996-10-07,5.43,5.5,5.41,5.48,66587288 -1996-10-08,5.49,5.49,5.38,5.39,76055640 -1996-10-09,5.42,5.42,5.31,5.36,101939840 -1996-10-10,5.33,5.42,5.31,5.33,81192808 -1996-10-11,5.36,5.47,5.35,5.46,57314776 -1996-10-14,5.47,5.5,5.43,5.44,56636852 -1996-10-15,5.53,5.54,5.47,5.53,96049416 -1996-10-16,5.53,5.53,5.46,5.5,57164124 -1996-10-17,5.51,5.54,5.4,5.4,77047424 -1996-10-18,5.34,5.38,5.32,5.37,109294072 -1996-10-21,5.37,5.42,5.32,5.34,112048464 -1996-10-22,5.3,5.31,5.23,5.28,178593104 -1996-10-23,5.28,5.37,5.25,5.36,105836664 -1996-10-24,5.37,5.47,5.33,5.44,127766280 -1996-10-25,5.44,5.49,5.42,5.43,83304424 -1996-10-28,5.44,5.48,5.43,5.44,80411936 -1996-10-29,5.45,5.47,5.37,5.39,104759504 -1996-10-30,5.39,5.46,5.37,5.43,94982312 -1996-10-31,5.43,5.47,5.42,5.47,58108200 -1996-11-01,5.47,5.53,5.44,5.47,88712760 -1996-11-04,5.47,5.51,5.45,5.5,56503776 -1996-11-05,5.52,5.64,5.51,5.64,135612640 -1996-11-06,5.63,5.75,5.62,5.75,112106208 -1996-11-07,5.77,5.82,5.7,5.72,120429632 -1996-11-08,5.71,5.72,5.64,5.72,105721160 -1996-11-11,5.71,5.77,5.7,5.72,60563800 -1996-11-12,5.74,5.81,5.64,5.65,127357024 -1996-11-13,5.72,5.8,5.7,5.78,141877184 -1996-11-14,5.78,5.96,5.78,5.96,180418496 -1996-11-15,6.0,6.01,5.87,5.93,163269488 -1996-11-18,5.95,6.03,5.92,5.99,154707536 -1996-11-19,5.99,6.21,5.98,6.21,164364208 -1996-11-20,6.21,6.29,6.1,6.1,194366176 -1996-11-21,6.15,6.16,5.97,5.99,205132640 -1996-11-22,6.0,6.07,5.95,5.99,148176864 -1996-11-25,6.02,6.12,5.99,6.11,117901216 -1996-11-26,6.13,6.19,6.07,6.12,169855408 -1996-11-27,6.14,6.2,6.12,6.19,69748424 -1996-11-29,6.19,6.26,6.19,6.25,26916098 -1996-12-02,6.27,6.28,6.18,6.28,101221744 -1996-12-03,6.31,6.35,6.16,6.16,121717688 -1996-12-04,6.18,6.18,6.06,6.1,160916832 -1996-12-05,6.11,6.19,6.05,6.09,117617496 -1996-12-06,5.93,6.15,5.9,6.09,172993952 -1996-12-09,6.24,6.52,6.21,6.51,148628816 -1996-12-10,6.72,6.74,6.51,6.52,197288784 -1996-12-11,6.45,6.66,6.37,6.64,178231552 -1996-12-12,6.77,6.79,6.45,6.45,122831240 -1996-12-13,6.46,6.53,6.31,6.37,116979736 -1996-12-16,6.39,6.43,6.09,6.11,101819328 -1996-12-17,6.1,6.38,6.08,6.36,108205624 -1996-12-18,6.48,6.59,6.37,6.58,96975920 -1996-12-19,6.69,6.78,6.61,6.76,148465600 -1996-12-20,6.81,6.82,6.64,6.66,141874672 -1996-12-23,6.7,6.75,6.6,6.67,57894768 -1996-12-24,6.7,6.78,6.62,6.76,25494968 -1996-12-26,6.79,6.86,6.78,6.81,43791420 -1996-12-27,6.81,6.83,6.69,6.71,29940396 -1996-12-30,6.8,6.82,6.65,6.65,42808424 -1996-12-31,6.69,6.71,6.57,6.58,53931416 -1997-01-02,6.62,6.62,6.43,6.5,85398456 -1997-01-03,6.55,6.75,6.53,6.74,69242488 -1997-01-06,6.74,6.79,6.62,6.72,87798816 -1997-01-07,6.73,6.78,6.64,6.77,57875944 -1997-01-08,6.77,6.79,6.62,6.64,79395056 -1997-01-09,6.67,6.67,6.55,6.56,74955896 -1997-01-10,6.53,6.72,6.5,6.71,104479552 -1997-01-13,6.78,6.81,6.65,6.67,79030984 -1997-01-14,6.71,6.9,6.71,6.8,100006496 -1997-01-15,6.82,6.87,6.72,6.74,83263000 -1997-01-16,6.77,6.94,6.77,6.85,92097376 -1997-01-17,6.82,6.99,6.81,6.94,102581360 -1997-01-20,6.93,7.4,6.9,7.23,229452576 -1997-01-21,7.22,7.57,7.14,7.57,179825936 -1997-01-22,7.58,7.85,7.54,7.76,202837744 -1997-01-23,7.82,7.95,7.53,7.55,165275648 -1997-01-24,7.58,7.79,7.52,7.64,140945664 -1997-01-27,7.69,7.76,7.61,7.66,83584384 -1997-01-28,7.84,7.87,7.55,7.62,101465296 -1997-01-29,7.71,7.76,7.63,7.75,76790064 -1997-01-30,7.83,8.07,7.79,8.06,125457568 -1997-01-31,8.11,8.22,8.03,8.13,135785888 -1997-02-03,8.18,8.23,8.06,8.15,95419208 -1997-02-04,8.15,8.22,8.01,8.21,88607312 -1997-02-05,8.21,8.24,7.72,7.84,172770496 -1997-02-06,7.83,7.84,7.65,7.74,160253968 -1997-02-07,7.84,8.01,7.77,8.0,97997832 -1997-02-10,8.03,8.08,7.78,7.79,104847392 -1997-02-11,7.83,7.86,7.58,7.85,139414048 -1997-02-12,7.84,7.97,7.77,7.96,113002584 -1997-02-13,8.01,8.06,7.92,7.97,91453344 -1997-02-14,7.92,8.01,7.78,7.8,90068624 -1997-02-18,7.78,7.8,7.66,7.76,82459528 -1997-02-19,7.76,7.82,7.69,7.77,88480504 -1997-02-20,7.72,7.77,7.58,7.59,118315504 -1997-02-21,7.56,7.6,7.49,7.57,95931416 -1997-02-24,7.51,7.99,7.49,7.98,107650728 -1997-02-25,7.97,8.05,7.88,7.93,100341696 -1997-02-26,7.93,8.0,7.84,7.99,76798856 -1997-02-27,7.99,7.99,7.65,7.66,88865920 -1997-02-28,7.66,7.84,7.6,7.77,123049680 -1997-03-03,7.73,7.98,7.7,7.93,84543520 -1997-03-04,7.91,7.98,7.86,7.9,100309048 -1997-03-05,7.93,8.05,7.91,8.03,72804112 -1997-03-06,8.03,8.03,7.78,7.79,89477312 -1997-03-07,7.84,7.93,7.69,7.71,72236664 -1997-03-10,7.74,7.98,7.64,7.97,72182680 -1997-03-11,7.94,8.01,7.84,7.84,74662128 -1997-03-12,7.79,7.93,7.79,7.87,67846472 -1997-03-13,7.83,7.98,7.81,7.94,71410600 -1997-03-14,7.95,7.99,7.88,7.89,96238992 -1997-03-17,7.85,8.03,7.81,8.01,131743448 -1997-03-18,8.02,8.03,7.88,7.94,92598280 -1997-03-19,7.79,7.83,7.56,7.71,175055344 -1997-03-20,7.7,7.79,7.57,7.65,127751216 -1997-03-21,7.69,7.74,7.4,7.49,134681120 -1997-03-24,7.42,7.45,6.97,7.18,292298784 -1997-03-25,7.22,7.28,7.08,7.19,140782448 -1997-03-26,7.23,7.54,7.22,7.51,127525248 -1997-03-27,7.58,7.66,7.25,7.47,147385952 -1997-03-31,7.42,7.53,7.27,7.3,147235296 -1997-04-01,7.18,7.47,7.15,7.43,136024416 -1997-04-02,7.4,7.46,7.25,7.33,99382560 -1997-04-03,7.25,7.6,7.22,7.58,144762112 -1997-04-04,7.47,7.71,7.47,7.5,149017984 -1997-04-07,7.62,7.78,7.57,7.64,120060536 -1997-04-08,7.7,7.83,7.61,7.83,83691104 -1997-04-09,7.9,7.91,7.79,7.81,115750688 -1997-04-10,7.79,7.79,7.61,7.71,106574840 -1997-04-11,7.61,7.75,7.56,7.57,94208984 -1997-04-14,7.55,7.76,7.44,7.76,93006288 -1997-04-15,7.8,7.89,7.64,7.74,132496704 -1997-04-16,7.7,7.85,7.67,7.83,67024168 -1997-04-17,7.85,7.97,7.77,7.82,112720104 -1997-04-18,8.28,8.57,8.2,8.57,363757120 -1997-04-21,8.52,8.91,8.45,8.57,244341840 -1997-04-22,8.57,8.83,8.56,8.81,129333048 -1997-04-23,8.81,9.22,8.79,9.17,161333648 -1997-04-24,9.29,9.39,8.98,9.09,185437648 -1997-04-25,9.04,9.19,9.02,9.05,91905296 -1997-04-28,9.06,9.17,8.89,9.15,105492672 -1997-04-29,9.35,9.49,9.28,9.48,116050728 -1997-04-30,9.45,9.77,9.43,9.68,141548256 -1997-05-01,9.72,9.82,9.5,9.64,113485912 -1997-05-02,9.72,9.84,9.47,9.62,150938784 -1997-05-05,9.53,9.62,9.2,9.57,173950576 -1997-05-06,9.51,9.54,9.27,9.34,117106544 -1997-05-07,9.27,9.48,9.17,9.2,110685080 -1997-05-08,9.18,9.41,9.17,9.28,84480752 -1997-05-09,9.4,9.44,9.22,9.3,91632864 -1997-05-12,9.36,9.44,9.32,9.41,67438464 -1997-05-13,9.43,9.5,9.31,9.38,78171024 -1997-05-14,9.43,9.45,9.21,9.23,95325048 -1997-05-15,9.24,9.39,9.23,9.33,65697192 -1997-05-16,9.27,9.32,9.15,9.2,94020664 -1997-05-19,9.25,9.33,9.17,9.17,71608960 -1997-05-20,9.23,9.5,9.18,9.49,101809272 -1997-05-21,9.61,9.79,9.54,9.59,120194864 -1997-05-22,9.64,9.69,9.54,9.61,52536660 -1997-05-23,9.67,9.8,9.63,9.79,45359440 -1997-05-27,9.78,10.15,9.75,10.09,108336192 -1997-05-28,10.14,10.14,9.95,10.03,81981216 -1997-05-29,10.14,10.28,9.96,10.03,80194752 -1997-05-30,9.36,10.01,9.36,9.88,130776776 -1997-06-02,9.96,10.0,9.81,9.91,61106128 -1997-06-03,9.83,9.84,9.61,9.62,65889280 -1997-06-04,9.61,9.74,9.42,9.49,85743696 -1997-06-05,9.58,9.68,9.52,9.6,56324244 -1997-06-06,9.67,9.9,9.64,9.88,56437232 -1997-06-09,9.95,10.05,9.76,9.97,75638840 -1997-06-10,9.97,10.12,9.86,9.94,83383520 -1997-06-11,9.94,10.15,9.84,10.12,76983400 -1997-06-12,10.1,10.21,9.99,10.12,70020848 -1997-06-13,10.1,10.36,10.08,10.33,78645568 -1997-06-16,10.33,10.46,10.27,10.46,63732468 -1997-06-17,10.47,10.75,10.42,10.69,83471392 -1997-06-18,10.61,10.63,10.36,10.37,87326784 -1997-06-19,10.23,10.42,10.2,10.3,102811096 -1997-06-20,10.31,10.46,10.24,10.35,100803688 -1997-06-23,10.35,10.47,10.2,10.2,56061864 -1997-06-24,10.32,10.52,10.23,10.51,61702456 -1997-06-25,10.58,10.61,10.3,10.39,77799424 -1997-06-26,10.37,10.42,10.19,10.22,58396944 -1997-06-27,10.29,10.36,10.14,10.16,59943612 -1997-06-30,10.19,10.26,10.05,10.07,60081712 -1997-07-01,10.07,10.11,9.82,9.95,93179536 -1997-07-02,10.01,10.24,9.88,10.23,83544208 -1997-07-03,10.36,10.36,10.24,10.32,45138480 -1997-07-07,10.4,10.49,10.31,10.32,61703712 -1997-07-08,10.31,10.45,10.27,10.45,56505032 -1997-07-09,10.55,10.56,10.32,10.42,75700360 -1997-07-10,10.4,10.45,10.27,10.35,68703920 -1997-07-11,10.38,10.43,10.23,10.34,59782932 -1997-07-14,10.42,10.83,10.4,10.83,90113808 -1997-07-15,10.99,11.09,10.88,11.03,118482472 -1997-07-16,11.34,11.91,11.15,11.82,174138896 -1997-07-17,11.99,12.01,11.67,11.91,206603984 -1997-07-18,11.55,11.74,11.13,11.19,249413728 -1997-07-21,11.22,11.23,10.65,10.83,199636416 -1997-07-22,10.9,11.53,10.89,11.48,159086448 -1997-07-23,11.57,11.7,11.23,11.27,150424064 -1997-07-24,11.02,11.18,10.8,10.99,222598000 -1997-07-25,11.03,11.33,10.93,11.03,141711456 -1997-07-28,11.09,11.1,10.81,10.91,88513152 -1997-07-29,10.89,11.15,10.84,11.15,123683672 -1997-07-30,11.21,11.31,11.12,11.24,122910336 -1997-07-31,11.31,11.32,11.22,11.26,66274688 -1997-08-01,11.26,11.29,11.09,11.2,92450136 -1997-08-04,11.17,11.31,11.11,11.27,72677312 -1997-08-05,11.32,11.5,11.31,11.41,93114256 -1997-08-06,11.41,11.52,11.33,11.43,68125176 -1997-08-07,11.49,11.53,11.31,11.47,68992672 -1997-08-08,11.37,11.4,11.15,11.15,104844880 -1997-08-11,11.15,11.17,10.86,11.01,114078472 -1997-08-12,11.1,11.13,10.82,10.83,95548512 -1997-08-13,11.0,11.01,10.73,10.84,104719336 -1997-08-14,10.83,10.89,10.68,10.85,72049608 -1997-08-15,10.79,10.83,10.57,10.58,80155840 -1997-08-18,10.59,10.66,10.43,10.66,109725936 -1997-08-19,10.73,11.07,10.72,11.05,142816224 -1997-08-20,11.07,11.21,10.91,11.19,78954400 -1997-08-21,11.28,11.34,10.92,10.98,101128832 -1997-08-22,10.77,10.95,10.68,10.93,113033968 -1997-08-25,10.98,11.07,10.8,10.87,60976824 -1997-08-26,10.83,10.9,10.73,10.75,53549776 -1997-08-27,10.77,10.78,10.59,10.72,77478040 -1997-08-28,10.63,10.65,10.51,10.52,68485472 -1997-08-29,10.52,10.66,10.49,10.53,59408808 -1997-09-02,10.6,10.95,10.59,10.93,78630512 -1997-09-03,10.96,11.06,10.85,10.88,67279024 -1997-09-04,10.83,11.03,10.81,11.01,69803672 -1997-09-05,11.07,11.13,10.85,10.94,75950184 -1997-09-08,10.97,11.13,10.97,11.09,66562180 -1997-09-09,11.09,11.17,11.02,11.11,61932208 -1997-09-10,11.06,11.08,10.76,10.76,83633352 -1997-09-11,10.75,10.94,10.58,10.9,96948304 -1997-09-12,10.9,11.02,10.8,10.99,76228896 -1997-09-15,10.8,10.93,10.4,10.41,202436000 -1997-09-16,10.49,10.91,10.43,10.86,160906800 -1997-09-17,10.88,10.89,10.56,10.61,96682152 -1997-09-18,10.69,10.76,10.47,10.53,95847296 -1997-09-19,10.53,10.77,10.51,10.77,121506768 -1997-09-22,10.75,10.82,10.61,10.62,67872840 -1997-09-23,10.63,10.79,10.6,10.79,62686708 -1997-09-24,10.8,10.83,10.52,10.55,94224048 -1997-09-25,10.58,10.68,10.51,10.57,61628392 -1997-09-26,10.64,10.65,10.48,10.62,57504340 -1997-09-29,10.63,10.73,10.58,10.71,43163708 -1997-09-30,10.71,10.81,10.53,10.54,68879680 -1997-10-01,10.55,10.71,10.46,10.66,96457440 -1997-10-02,10.65,10.72,10.57,10.61,45125928 -1997-10-03,10.75,10.85,10.62,10.75,94606944 -1997-10-06,10.82,10.85,10.69,10.76,65559104 -1997-10-07,10.75,10.97,10.72,10.87,85601832 -1997-10-08,10.88,11.08,10.85,11.07,111727072 -1997-10-09,11.03,11.12,11.0,11.07,54112200 -1997-10-10,11.02,11.05,10.85,10.87,39064772 -1997-10-13,10.91,10.98,10.88,10.89,29896458 -1997-10-14,10.92,10.94,10.78,10.89,52353360 -1997-10-15,10.81,10.83,10.73,10.81,70613408 -1997-10-16,10.84,10.88,10.53,10.67,74269184 -1997-10-17,10.6,10.72,10.39,10.53,137656464 -1997-10-20,10.59,10.77,10.16,10.56,241743120 -1997-10-21,10.84,11.09,10.78,11.03,181533296 -1997-10-22,11.02,11.03,10.78,10.81,87526392 -1997-10-23,10.51,10.93,10.51,10.8,104220936 -1997-10-24,10.9,10.93,10.61,10.78,109896672 -1997-10-27,10.74,10.85,10.25,10.27,151892896 -1997-10-28,9.88,10.75,9.84,10.62,250844896 -1997-10-29,10.65,10.76,10.37,10.44,134216624 -1997-10-30,10.32,10.48,10.24,10.25,113140680 -1997-10-31,10.43,10.47,10.33,10.36,73455680 -1997-11-03,10.48,10.69,10.46,10.68,106262240 -1997-11-04,10.67,10.75,10.61,10.69,77092624 -1997-11-05,10.71,10.72,10.55,10.64,66714084 -1997-11-06,10.61,10.63,10.49,10.52,63188872 -1997-11-07,10.36,10.51,10.35,10.48,99854592 -1997-11-10,10.48,10.55,10.34,10.37,57693912 -1997-11-11,10.39,10.47,10.31,10.4,58084340 -1997-11-12,10.37,10.43,10.28,10.29,71847488 -1997-11-13,10.36,10.48,10.29,10.48,94304400 -1997-11-14,10.48,10.66,10.46,10.62,73227184 -1997-11-17,10.71,10.82,10.63,10.74,94304400 -1997-11-18,10.75,10.79,10.65,10.67,57565856 -1997-11-19,10.64,10.76,10.62,10.76,49778504 -1997-11-20,10.77,10.92,10.74,10.9,84239712 -1997-11-21,10.98,10.99,10.86,10.98,107056920 -1997-11-24,10.92,11.0,10.79,10.79,61333368 -1997-11-25,10.82,11.09,10.81,11.07,88608560 -1997-11-26,11.07,11.3,11.01,11.28,98948184 -1997-11-28,11.25,11.33,11.24,11.27,27293976 -1997-12-01,11.31,11.47,11.28,11.46,76904304 -1997-12-02,11.43,11.54,11.31,11.33,78725920 -1997-12-03,11.29,11.56,11.23,11.53,90565760 -1997-12-04,11.53,11.62,11.33,11.36,98279048 -1997-12-05,11.32,11.53,11.32,11.4,75538416 -1997-12-08,11.43,11.68,11.4,11.64,78389464 -1997-12-09,11.55,11.58,11.43,11.49,81388656 -1997-12-10,11.33,11.41,11.23,11.33,104253576 -1997-12-11,11.18,11.23,11.06,11.08,110146504 -1997-12-12,10.97,11.03,10.83,10.89,85094648 -1997-12-15,10.87,10.91,10.52,10.84,132308384 -1997-12-16,10.82,11.18,10.75,11.08,102632832 -1997-12-17,11.14,11.18,10.79,10.8,80773504 -1997-12-18,10.71,10.73,10.39,10.42,154993776 -1997-12-19,10.26,10.37,10.06,10.25,216207936 -1997-12-22,10.29,10.36,10.03,10.12,92686160 -1997-12-23,10.12,10.22,9.8,9.82,105447480 -1997-12-24,9.86,9.87,9.4,9.47,138736128 -1997-12-26,9.47,9.62,9.46,9.62,50826776 -1997-12-29,9.75,10.1,9.73,10.06,106395320 -1997-12-30,10.07,10.43,10.06,10.38,122217336 -1997-12-31,10.43,10.47,10.28,10.3,72416192 -1998-01-02,10.33,10.47,10.32,10.44,62375360 -1998-01-05,10.45,10.64,10.19,10.39,126131736 -1998-01-06,10.34,10.59,10.3,10.44,106454320 -1998-01-07,10.35,10.45,10.16,10.32,96498856 -1998-01-08,10.25,10.52,10.16,10.4,121865824 -1998-01-09,10.36,10.47,10.03,10.12,137355168 -1998-01-12,9.93,10.36,9.91,10.32,123032112 -1998-01-13,10.32,10.53,10.21,10.52,105055792 -1998-01-14,10.52,10.55,10.3,10.44,85955864 -1998-01-15,10.39,10.59,10.35,10.54,79442768 -1998-01-16,10.54,10.78,10.54,10.77,114467656 -1998-01-20,10.68,10.99,10.67,10.98,101933560 -1998-01-21,10.93,11.03,10.8,10.91,134266832 -1998-01-22,10.8,11.14,10.78,11.04,250079088 -1998-01-23,11.05,11.11,10.89,11.01,99353680 -1998-01-26,11.14,11.3,11.03,11.29,116559176 -1998-01-27,11.34,11.62,11.28,11.56,153060432 -1998-01-28,11.65,11.91,11.58,11.87,124582536 -1998-01-29,11.86,11.96,11.75,11.81,115453152 -1998-01-30,11.84,11.95,11.76,11.88,78575272 -1998-02-02,12.09,12.36,11.99,12.34,154403728 -1998-02-03,12.36,12.44,12.25,12.42,96313064 -1998-02-04,12.42,12.59,12.35,12.49,97201888 -1998-02-05,12.6,12.65,12.33,12.38,105163760 -1998-02-06,12.38,12.61,12.36,12.6,78574016 -1998-02-09,12.65,12.66,12.4,12.52,85811496 -1998-02-10,12.53,12.74,12.49,12.68,75480664 -1998-02-11,12.7,12.75,12.51,12.66,119986464 -1998-02-12,12.59,12.66,12.43,12.65,120360576 -1998-02-13,12.64,12.65,12.54,12.55,66233264 -1998-02-17,12.63,12.63,12.26,12.3,134442592 -1998-02-18,12.32,12.43,12.25,12.32,120219976 -1998-02-19,12.39,12.43,12.29,12.34,115770776 -1998-02-20,12.39,12.41,12.18,12.36,135120528 -1998-02-23,12.89,13.01,12.65,13.0,189567984 -1998-02-24,13.28,13.53,13.04,13.08,185663632 -1998-02-25,13.29,13.54,13.23,13.53,148992880 -1998-02-26,13.62,13.65,13.45,13.62,96334400 -1998-02-27,13.63,13.7,13.47,13.5,74584296 -1998-03-02,13.68,13.68,13.23,13.27,78607896 -1998-03-03,13.16,13.47,13.15,13.46,79643624 -1998-03-04,13.13,13.35,12.99,13.11,112221712 -1998-03-05,12.61,12.97,12.57,12.75,144774672 -1998-03-06,12.79,13.18,12.78,13.18,80666792 -1998-03-09,13.14,13.14,12.67,12.68,81997536 -1998-03-10,12.93,12.98,12.73,12.98,74389704 -1998-03-11,13.06,13.06,12.71,12.85,62519108 -1998-03-12,13.14,13.16,12.87,13.04,75199448 -1998-03-13,13.13,13.22,12.99,13.12,51067816 -1998-03-16,13.13,13.18,12.96,13.06,43907544 -1998-03-17,13.01,13.01,12.7,12.8,84489544 -1998-03-18,12.75,13.03,12.72,13.02,53178808 -1998-03-19,12.98,13.11,12.94,13.06,47544488 -1998-03-20,13.08,13.22,12.82,13.03,88362496 -1998-03-23,12.93,13.48,12.91,13.36,86447984 -1998-03-24,13.41,13.55,13.29,13.53,50658552 -1998-03-25,14.42,14.49,13.9,14.15,194978816 -1998-03-26,14.1,14.27,13.94,14.06,71307656 -1998-03-27,14.24,14.24,13.95,13.99,61107388 -1998-03-30,14.03,14.12,13.88,14.01,43097172 -1998-03-31,14.12,14.3,14.1,14.26,59830628 -1998-04-01,14.31,14.44,14.1,14.4,57811920 -1998-04-02,14.45,14.65,14.32,14.55,64986628 -1998-04-03,14.66,14.83,14.58,14.82,64314988 -1998-04-06,14.76,14.76,14.19,14.33,116502688 -1998-04-07,14.23,14.44,13.82,13.9,99322296 -1998-04-08,13.82,14.2,13.8,14.17,57747260 -1998-04-09,14.01,14.28,13.94,14.18,52757616 -1998-04-13,14.15,14.18,13.82,14.12,52031344 -1998-04-14,14.13,14.27,13.94,14.09,44687788 -1998-04-15,14.22,14.56,14.16,14.56,63549176 -1998-04-16,14.4,14.67,14.37,14.61,62293128 -1998-04-17,14.58,14.7,14.39,14.68,58695108 -1998-04-20,14.72,15.13,14.69,15.07,71452032 -1998-04-21,15.09,15.13,14.84,15.11,81495368 -1998-04-22,15.29,15.79,15.23,15.75,125780216 -1998-04-23,15.49,15.51,15.0,15.06,100766024 -1998-04-24,14.9,15.09,14.64,14.68,80717016 -1998-04-27,14.26,14.42,14.1,14.39,92191536 -1998-04-28,14.68,14.7,14.18,14.32,89084368 -1998-04-29,14.35,14.58,14.28,14.42,78727176 -1998-04-30,14.58,14.6,14.29,14.36,85493872 -1998-05-01,14.37,14.42,14.04,14.28,56705892 -1998-05-04,14.21,14.32,14.01,14.03,59473464 -1998-05-05,13.96,14.27,13.86,13.98,79781096 -1998-05-06,13.94,13.94,13.7,13.76,75498872 -1998-05-07,13.73,13.74,13.25,13.28,122438920 -1998-05-08,13.04,13.72,13.04,13.66,151041088 -1998-05-11,13.72,13.73,13.39,13.42,80777264 -1998-05-12,13.26,13.66,13.26,13.65,100720200 -1998-05-13,14.13,14.14,13.78,13.85,126610680 -1998-05-14,13.68,14.5,13.67,14.17,148721712 -1998-05-15,14.36,14.37,14.14,14.25,75561640 -1998-05-18,13.46,13.94,13.46,13.71,126687888 -1998-05-19,13.67,13.85,13.63,13.78,81970544 -1998-05-20,13.72,13.84,13.6,13.66,56021060 -1998-05-21,13.67,13.92,13.62,13.76,57560832 -1998-05-22,13.8,13.82,13.61,13.63,56696476 -1998-05-26,13.59,13.73,13.3,13.32,69876480 -1998-05-27,13.2,13.72,13.2,13.7,92097376 -1998-05-28,13.66,13.76,13.55,13.75,48250664 -1998-05-29,13.76,13.78,13.5,13.51,53495168 -1998-06-01,13.36,13.48,13.1,13.34,66581008 -1998-06-02,13.39,13.69,13.36,13.62,60528016 -1998-06-03,13.68,13.77,13.38,13.43,56517584 -1998-06-04,13.49,13.72,13.32,13.71,52912024 -1998-06-05,13.68,13.78,13.5,13.74,54032484 -1998-06-08,13.64,13.75,13.54,13.65,29640980 -1998-06-09,13.59,13.95,13.58,13.87,56007888 -1998-06-10,13.8,14.08,13.68,13.7,52241632 -1998-06-11,13.77,13.88,13.56,13.59,64765680 -1998-06-12,13.52,13.72,13.38,13.66,64835348 -1998-06-15,13.49,13.91,13.47,13.69,67236960 -1998-06-16,13.75,14.33,13.62,14.32,95942704 -1998-06-17,14.33,14.72,14.3,14.51,119492456 -1998-06-18,14.47,14.62,14.4,14.53,61559968 -1998-06-19,14.8,15.09,14.74,15.09,143346016 -1998-06-22,15.09,15.28,14.93,15.26,76846560 -1998-06-23,15.26,16.07,15.17,16.05,195649216 -1998-06-24,16.2,16.75,15.92,16.72,165917168 -1998-06-25,16.87,17.03,16.15,16.18,139617424 -1998-06-26,16.29,16.67,16.25,16.64,87377632 -1998-06-29,16.81,17.16,16.77,17.12,103424368 -1998-06-30,16.77,17.3,16.67,17.26,120849568 -1998-07-01,17.38,17.54,17.08,17.42,83915184 -1998-07-02,17.34,17.38,17.07,17.09,42874336 -1998-07-06,17.03,17.22,16.79,17.17,55333096 -1998-07-07,17.17,17.3,16.97,17.2,50881380 -1998-07-08,17.23,17.54,17.01,17.5,65208832 -1998-07-09,17.52,17.84,17.48,17.68,68561432 -1998-07-10,17.7,18.04,17.5,18.03,71239872 -1998-07-13,18.18,18.84,18.1,18.73,108629960 -1998-07-14,18.84,18.92,18.4,18.56,89405120 -1998-07-15,18.48,18.8,18.42,18.7,76407792 -1998-07-16,18.81,18.94,18.58,18.7,102207872 -1998-07-17,18.72,19.06,18.47,18.79,130465432 -1998-07-20,18.83,19.04,18.61,18.64,71864440 -1998-07-21,18.62,18.96,17.92,17.97,117075768 -1998-07-22,17.84,18.68,17.82,18.6,112407512 -1998-07-23,18.53,18.72,18.0,18.0,80079264 -1998-07-24,18.12,18.42,17.91,18.13,94731848 -1998-07-27,18.02,18.6,17.63,18.6,92583840 -1998-07-28,18.48,18.62,17.84,17.88,122997584 -1998-07-29,18.04,18.2,17.53,17.63,94006856 -1998-07-30,17.83,18.1,17.64,18.07,114158816 -1998-07-31,17.99,18.08,17.51,17.51,84279264 -1998-08-03,17.38,17.66,17.11,17.28,115445624 -1998-08-04,17.3,17.46,16.6,16.65,143450208 -1998-08-05,16.59,16.93,16.17,16.62,188612592 -1998-08-06,16.53,17.04,16.51,17.03,107193768 -1998-08-07,17.12,17.13,16.74,16.87,86266584 -1998-08-10,16.86,16.94,16.64,16.64,73384112 -1998-08-11,16.39,16.63,16.25,16.48,95688480 -1998-08-12,16.62,16.76,16.41,16.74,84363992 -1998-08-13,16.59,16.89,16.53,16.56,80335984 -1998-08-14,16.68,16.74,16.49,16.61,46397664 -1998-08-17,16.49,17.11,16.41,17.1,84855496 -1998-08-18,17.19,17.81,17.11,17.72,110776720 -1998-08-19,17.88,17.96,17.56,17.61,87423448 -1998-08-20,17.54,17.96,17.47,17.93,78407040 -1998-08-21,17.7,17.82,17.32,17.62,93408648 -1998-08-24,17.57,17.84,17.52,17.58,41301928 -1998-08-25,17.74,18.11,17.7,17.97,91060392 -1998-08-26,17.72,18.12,17.66,17.93,70310232 -1998-08-27,17.61,17.96,17.29,17.4,117497600 -1998-08-28,17.25,17.46,16.69,16.77,114133080 -1998-08-31,16.71,16.97,15.25,15.28,208224096 -1998-09-01,15.17,16.21,15.06,16.13,219874384 -1998-09-02,16.22,16.61,15.97,16.02,99552040 -1998-09-03,15.73,16.05,15.65,15.81,105875576 -1998-09-04,15.88,15.97,15.31,15.39,79860816 -1998-09-08,15.93,16.26,15.78,16.24,95137992 -1998-09-09,16.29,16.64,16.19,16.29,102778464 -1998-09-10,15.93,16.11,15.72,16.05,95345760 -1998-09-11,16.11,16.67,15.95,16.61,92570032 -1998-09-14,16.72,17.06,16.54,16.89,70753384 -1998-09-15,16.87,17.28,16.75,17.26,77543304 -1998-09-16,17.19,17.29,16.91,17.24,67300992 -1998-09-17,16.78,16.97,16.7,16.72,70897128 -1998-09-18,16.85,16.93,16.62,16.79,74323168 -1998-09-21,16.33,17.22,16.31,17.19,71985584 -1998-09-22,17.28,17.5,17.01,17.39,67607312 -1998-09-23,17.46,18.14,17.29,18.1,102416280 -1998-09-24,18.02,18.26,17.37,17.54,99682592 -1998-09-25,17.38,18.02,17.3,18.01,75134160 -1998-09-28,18.0,18.22,17.48,17.73,64977840 -1998-09-29,17.81,18.16,17.74,17.98,76491264 -1998-09-30,17.89,18.09,17.53,17.53,61006328 -1998-10-01,17.22,17.44,16.57,16.58,102701248 -1998-10-02,16.47,16.76,16.09,16.59,103392352 -1998-10-05,16.33,16.39,15.37,16.12,180368912 -1998-10-06,16.33,16.51,15.51,15.55,120127696 -1998-10-07,15.51,15.89,14.88,15.0,142429568 -1998-10-08,14.43,14.64,13.98,14.53,227007024 -1998-10-09,14.85,15.45,14.7,15.43,114025744 -1998-10-12,15.81,16.09,15.69,15.89,80821840 -1998-10-13,15.85,15.89,15.25,15.36,75305536 -1998-10-14,15.27,16.15,15.27,15.96,97927520 -1998-10-15,15.95,16.83,15.87,16.8,103969848 -1998-10-16,16.89,16.97,16.57,16.74,107708488 -1998-10-19,16.59,16.6,16.11,16.4,94434328 -1998-10-20,16.45,16.47,15.87,15.97,148090864 -1998-10-21,16.71,17.03,16.42,16.96,196757744 -1998-10-22,16.89,17.54,16.77,17.52,128543384 -1998-10-23,17.37,17.52,16.92,16.95,93985504 -1998-10-26,17.02,17.21,16.84,17.06,93651576 -1998-10-27,17.17,17.19,16.73,16.8,102688072 -1998-10-28,16.71,16.99,16.71,16.84,89147768 -1998-10-29,16.8,17.13,16.8,16.99,82234808 -1998-10-30,17.09,17.24,16.75,16.87,93093544 -1998-11-02,16.95,17.03,16.73,16.86,75934496 -1998-11-03,16.81,16.98,16.69,16.76,57351804 -1998-11-04,16.86,17.1,16.71,16.81,105862384 -1998-11-05,16.78,17.15,16.77,16.95,120405784 -1998-11-06,16.9,17.48,16.88,17.41,116849808 -1998-11-09,17.39,17.74,17.34,17.63,108211912 -1998-11-10,17.54,18.07,17.53,17.85,113124976 -1998-11-11,18.07,18.28,17.66,17.69,100275160 -1998-11-12,17.56,17.7,17.29,17.32,60458968 -1998-11-13,17.28,17.6,17.26,17.52,44518304 -1998-11-16,17.73,17.8,17.13,17.34,66883564 -1998-11-17,17.37,17.9,17.35,17.82,92185248 -1998-11-18,17.45,17.69,17.38,17.48,65425392 -1998-11-19,17.37,17.92,17.37,17.8,70963680 -1998-11-20,17.96,18.12,17.72,18.1,75961488 -1998-11-23,17.92,19.15,17.92,18.99,174008960 -1998-11-24,18.91,19.92,18.9,19.39,158676544 -1998-11-25,19.55,19.81,19.24,19.79,64900008 -1998-11-27,19.93,20.41,19.8,20.4,41327664 -1998-11-30,20.61,20.75,19.43,19.44,111261312 -1998-12-01,19.16,20.67,19.14,20.63,135475792 -1998-12-02,20.58,20.67,19.99,20.19,102937896 -1998-12-03,20.21,20.54,19.44,19.46,80702576 -1998-12-04,19.9,20.29,19.75,20.29,69600296 -1998-12-07,20.34,21.31,20.19,21.28,140934992 -1998-12-08,21.17,21.39,20.67,20.9,121749696 -1998-12-09,21.05,21.32,20.71,21.29,70274448 -1998-12-10,21.21,21.45,20.93,20.96,89661232 -1998-12-11,20.87,21.46,20.83,21.35,81226704 -1998-12-14,21.15,21.31,20.34,20.38,100553232 -1998-12-15,20.6,21.03,20.59,21.01,81162048 -1998-12-16,21.11,21.53,20.57,21.31,94193920 -1998-12-17,21.38,21.49,21.07,21.41,73698600 -1998-12-18,21.51,22.02,21.37,21.95,93603864 -1998-12-21,22.08,22.65,21.94,22.37,75500752 -1998-12-22,22.38,22.38,21.88,22.05,65137280 -1998-12-23,22.36,22.91,22.2,22.87,54830304 -1998-12-24,22.88,22.94,22.54,22.58,21711764 -1998-12-28,22.78,22.88,22.54,22.68,37091884 -1998-12-29,22.71,22.71,22.24,22.38,46531996 -1998-12-30,22.44,22.84,22.12,22.14,54834696 -1998-12-31,22.17,22.3,21.98,22.09,37402592 -1999-01-04,22.24,23.14,22.2,22.46,108751104 -1999-01-05,22.6,23.58,22.53,23.34,100870848 -1999-01-06,23.82,24.14,23.38,24.1,108400848 -1999-01-07,23.86,24.0,23.62,23.98,80268824 -1999-01-08,24.25,24.29,23.42,23.88,78833880 -1999-01-11,24.04,24.05,22.98,23.5,72908312 -1999-01-12,23.6,23.6,22.46,22.65,90872080 -1999-01-13,21.67,23.54,21.67,22.91,118238296 -1999-01-14,23.14,23.19,22.54,22.58,92922808 -1999-01-15,22.77,23.9,22.52,23.86,93126816 -1999-01-19,24.12,25.23,24.04,24.79,161279664 -1999-01-20,26.59,26.72,25.88,25.91,196985616 -1999-01-21,25.77,26.02,25.13,25.22,125662832 -1999-01-22,24.79,25.53,24.73,24.89,128931312 -1999-01-25,25.76,26.02,25.35,25.79,161754832 -1999-01-26,26.37,27.36,26.21,27.33,188631440 -1999-01-27,27.48,27.79,26.84,26.86,153864528 -1999-01-28,27.36,27.73,27.05,27.72,123718824 -1999-01-29,27.84,27.9,27.22,27.88,124869416 -1999-02-01,27.95,28.03,27.21,27.55,128252136 -1999-02-02,27.48,27.49,26.49,26.7,144318960 -1999-02-03,26.51,27.06,26.45,26.58,115733112 -1999-02-04,26.78,26.82,25.31,25.34,139903040 -1999-02-05,25.53,25.75,24.67,25.49,200780736 -1999-02-08,25.9,26.38,25.75,26.33,172410816 -1999-02-09,26.28,26.56,25.45,25.5,121294616 -1999-02-10,25.47,26.19,25.27,25.59,115657784 -1999-02-11,25.93,26.11,25.55,25.93,94730608 -1999-02-12,25.76,26.08,25.03,25.13,98754840 -1999-02-16,25.45,25.47,24.62,24.89,115604432 -1999-02-17,24.36,24.55,23.66,23.9,159191264 -1999-02-18,24.05,24.12,22.94,23.22,183659968 -1999-02-19,23.49,23.78,23.22,23.54,114745104 -1999-02-22,23.62,23.74,23.06,23.71,145180816 -1999-02-23,24.36,24.79,23.98,24.76,149235808 -1999-02-24,24.92,25.39,24.33,24.35,106232736 -1999-02-25,24.27,24.49,23.84,24.45,110283344 -1999-02-26,24.27,24.29,23.82,23.92,93026376 -1999-03-01,23.83,24.3,23.82,24.18,91538704 -1999-03-02,24.19,24.55,23.52,23.67,91934160 -1999-03-03,23.74,24.01,23.43,23.84,120513744 -1999-03-04,24.08,24.45,23.6,24.25,96817744 -1999-03-05,24.65,24.75,24.39,24.68,74220216 -1999-03-08,24.77,25.37,24.69,25.33,73366544 -1999-03-09,25.47,26.25,25.45,25.78,141428992 -1999-03-10,25.86,25.89,25.36,25.71,83347104 -1999-03-11,25.65,26.22,25.38,25.72,98782464 -1999-03-12,25.91,25.93,24.98,25.52,115178208 -1999-03-15,25.58,26.45,25.15,26.43,95110368 -1999-03-16,26.37,27.08,26.17,26.93,107576664 -1999-03-17,26.93,26.99,26.56,26.62,70485352 -1999-03-18,26.51,27.49,26.48,27.47,88236952 -1999-03-19,27.7,27.74,27.06,27.27,144642864 -1999-03-22,27.55,27.87,27.4,27.53,87483704 -1999-03-23,27.51,27.74,26.49,26.54,109183600 -1999-03-24,26.6,27.37,25.99,27.28,129678288 -1999-03-25,27.57,28.69,27.48,28.67,171753600 -1999-03-26,28.51,28.74,28.0,28.38,148584864 -1999-03-29,28.72,29.51,28.0,29.43,125252944 -1999-03-30,29.75,29.79,29.39,29.63,105928928 -1999-03-31,30.11,30.15,28.4,28.56,92216632 -1999-04-01,29.07,29.59,28.76,29.53,64506428 -1999-04-05,30.05,30.27,29.79,30.25,62532288 -1999-04-06,30.33,30.47,29.71,29.97,62256096 -1999-04-07,30.23,30.27,29.07,29.73,73611352 -1999-04-08,29.71,30.15,28.99,30.13,60617772 -1999-04-09,30.03,30.27,29.63,30.03,49927896 -1999-04-12,29.19,29.83,29.11,29.63,59403160 -1999-04-13,29.67,29.67,28.42,28.72,73353984 -1999-04-14,28.93,29.03,27.36,27.36,83083480 -1999-04-15,27.82,28.64,26.72,28.32,113919664 -1999-04-16,28.38,28.4,27.36,27.6,70259384 -1999-04-19,27.68,28.08,25.61,25.81,118291648 -1999-04-20,26.21,26.76,25.49,26.49,170203168 -1999-04-21,26.17,26.29,25.49,26.13,145562448 -1999-04-22,27.08,27.16,26.56,27.02,86457400 -1999-04-23,27.08,27.72,26.45,27.4,88814448 -1999-04-26,27.78,28.34,27.64,28.04,75867960 -1999-04-27,28.28,28.28,26.74,26.76,92059696 -1999-04-28,27.18,27.56,26.04,26.17,87816392 -1999-04-29,26.25,26.66,25.62,26.15,95534072 -1999-04-30,26.37,26.68,25.45,25.91,91887088 -1999-05-03,25.95,25.97,25.03,25.45,105426760 -1999-05-04,25.65,26.07,24.77,24.87,104356520 -1999-05-05,25.21,25.45,24.35,25.21,105181952 -1999-05-06,25.71,25.85,24.69,24.83,116141752 -1999-05-07,25.37,25.61,24.85,25.19,75340688 -1999-05-10,25.45,25.65,24.93,25.39,72528544 -1999-05-11,25.73,25.81,25.19,25.45,67139672 -1999-05-12,25.73,25.81,25.25,25.65,94363392 -1999-05-13,25.85,26.05,25.21,25.21,81184656 -1999-05-14,25.13,25.47,24.41,24.49,132446488 -1999-05-17,24.65,25.35,24.53,25.21,104905760 -1999-05-18,25.43,25.57,24.83,25.07,100207368 -1999-05-19,25.45,25.45,24.61,25.27,72996192 -1999-05-20,25.35,25.49,24.97,24.99,66489992 -1999-05-21,25.01,25.17,24.53,24.71,88770512 -1999-05-24,24.81,24.81,24.23,24.61,61179576 -1999-05-25,24.45,25.25,24.25,24.29,79684424 -1999-05-26,24.59,25.01,24.06,25.01,81636608 -1999-05-27,24.93,25.31,24.69,24.97,88977656 -1999-05-28,25.09,25.77,24.89,25.71,65200048 -1999-06-01,25.69,25.73,24.99,25.01,56562776 -1999-06-02,24.87,25.05,24.29,24.99,67183608 -1999-06-03,24.97,25.15,24.25,24.33,51691756 -1999-06-04,24.51,25.39,24.45,25.35,55969596 -1999-06-07,25.47,25.83,25.23,25.57,50825520 -1999-06-08,25.45,26.17,25.17,25.29,65127864 -1999-06-09,25.53,26.33,25.49,26.23,83654688 -1999-06-10,26.09,26.23,25.19,25.45,55345016 -1999-06-11,25.49,25.65,24.71,24.89,54205732 -1999-06-14,25.09,25.39,24.67,24.71,44510776 -1999-06-15,24.87,25.13,24.43,24.75,58025340 -1999-06-16,25.19,26.01,25.15,25.81,75820880 -1999-06-17,25.71,26.45,25.65,26.41,69769760 -1999-06-18,26.23,27.08,26.17,27.08,108813248 -1999-06-21,27.04,28.36,27.04,28.34,88007840 -1999-06-22,28.18,28.18,27.48,27.56,60802952 -1999-06-23,27.38,27.84,27.1,27.4,53261028 -1999-06-24,27.32,27.48,26.76,26.96,52658432 -1999-06-25,27.2,27.54,26.88,27.06,39134448 -1999-06-28,27.24,27.66,27.06,27.64,49745856 -1999-06-29,27.62,28.06,27.4,28.04,61157608 -1999-06-30,27.96,28.76,27.64,28.74,90298984 -1999-07-01,28.64,29.15,28.16,29.05,74935808 -1999-07-02,28.95,29.35,28.78,29.31,50354744 -1999-07-06,29.39,29.61,28.44,28.54,71263720 -1999-07-07,28.7,29.41,28.64,29.41,53088412 -1999-07-08,29.25,29.63,28.89,29.49,59299584 -1999-07-09,29.48,29.73,29.39,29.71,53173464 -1999-07-12,29.69,30.19,29.43,30.01,68799960 -1999-07-13,29.67,29.97,29.57,29.83,48402564 -1999-07-14,29.87,30.27,29.47,30.25,59600888 -1999-07-15,30.27,30.35,29.87,30.07,64205132 -1999-07-16,30.43,31.82,30.27,31.68,181122144 -1999-07-19,31.86,32.1,31.17,31.34,127374600 -1999-07-20,30.73,30.83,29.41,29.73,144793520 -1999-07-21,29.83,30.37,29.63,30.17,84809672 -1999-07-22,30.07,30.11,28.68,29.01,95556040 -1999-07-23,29.17,29.23,28.58,28.76,107981536 -1999-07-26,28.32,28.62,27.92,27.92,80199152 -1999-07-27,28.3,28.6,28.04,28.3,102796664 -1999-07-28,28.42,28.83,28.16,28.68,97611792 -1999-07-29,28.26,28.3,27.5,27.7,90951800 -1999-07-30,27.92,28.24,27.24,27.34,80224256 -1999-08-02,27.3,27.7,26.88,27.02,75384000 -1999-08-03,27.36,27.42,26.88,27.0,86375808 -1999-08-04,27.12,27.78,27.0,27.06,118574120 -1999-08-05,27.2,27.52,27.0,27.32,120184192 -1999-08-06,27.42,27.54,27.06,27.12,105464424 -1999-08-09,27.28,27.34,26.66,26.7,61709992 -1999-08-10,26.62,26.78,26.01,26.43,98412120 -1999-08-11,26.76,26.98,26.23,26.82,103731952 -1999-08-12,26.74,26.82,26.01,26.05,95813408 -1999-08-13,26.43,27.28,26.37,26.98,102137576 -1999-08-16,27.1,27.34,26.23,26.86,89950592 -1999-08-17,27.22,27.24,26.43,26.94,81203488 -1999-08-18,26.9,27.46,26.78,27.08,91563808 -1999-08-19,26.94,27.12,26.49,26.7,112108720 -1999-08-20,26.76,27.01,26.47,26.56,72296296 -1999-08-23,26.86,27.6,26.72,27.54,94874984 -1999-08-24,27.74,29.79,27.74,29.37,188959104 -1999-08-25,29.83,30.59,29.69,30.37,128473080 -1999-08-26,30.39,30.71,29.85,30.15,96095872 -1999-08-27,30.29,30.31,29.43,29.71,65821484 -1999-08-30,29.59,29.77,29.17,29.39,52250424 -1999-08-31,29.25,29.67,28.72,29.49,73571800 -1999-09-01,29.41,29.77,29.19,29.43,57432156 -1999-09-02,29.15,29.49,28.89,29.25,52319464 -1999-09-03,29.87,30.73,29.79,30.55,81740176 -1999-09-07,30.23,30.81,29.87,30.03,73793384 -1999-09-08,29.85,30.17,29.33,29.39,66785012 -1999-09-09,29.45,29.99,29.25,29.97,60357276 -1999-09-10,30.29,30.37,29.95,30.27,54121000 -1999-09-13,30.11,30.21,29.75,29.91,43732416 -1999-09-14,29.85,30.45,29.83,30.29,63178828 -1999-09-15,30.43,30.51,29.43,29.51,75952704 -1999-09-16,29.59,29.97,28.88,29.95,71850624 -1999-09-17,30.07,30.75,29.89,30.73,125177616 -1999-09-20,30.59,31.19,30.27,31.09,76257136 -1999-09-21,30.77,30.77,29.99,30.15,73862432 -1999-09-22,30.19,30.79,29.85,30.61,76147296 -1999-09-23,30.87,30.87,28.68,29.05,111433920 -1999-09-24,28.74,29.11,28.32,28.97,110228736 -1999-09-27,29.31,29.61,28.95,29.13,53559192 -1999-09-28,29.07,29.53,28.38,29.35,72158200 -1999-09-29,29.17,29.35,28.4,28.52,58816252 -1999-09-30,28.68,29.21,28.3,28.85,74452480 -1999-10-01,28.74,28.88,28.14,28.67,69405696 -1999-10-04,28.83,29.51,28.76,29.49,47065548 -1999-10-05,29.55,29.91,28.52,29.25,68106344 -1999-10-06,29.41,29.95,29.33,29.85,55696548 -1999-10-07,29.85,30.29,29.53,29.87,72224112 -1999-10-08,29.79,30.33,29.35,30.25,56013532 -1999-10-11,30.15,30.27,29.99,30.05,31296252 -1999-10-12,29.95,30.05,29.43,29.49,43418560 -1999-10-13,29.31,29.67,28.78,29.01,59757816 -1999-10-14,28.95,29.39,28.58,28.89,67032960 -1999-10-15,28.52,28.62,27.82,28.06,115714904 -1999-10-18,27.78,28.04,27.1,28.0,118338728 -1999-10-19,28.12,28.44,27.16,27.5,109726568 -1999-10-20,29.17,29.43,28.76,29.39,138196288 -1999-10-21,28.85,29.67,28.83,29.65,95367736 -1999-10-22,29.81,29.91,29.23,29.53,68479832 -1999-10-25,29.31,29.81,29.03,29.45,47523772 -1999-10-26,30.07,30.35,29.4,29.43,81049696 -1999-10-27,29.15,29.19,28.58,28.95,84298088 -1999-10-28,28.68,28.95,28.46,28.64,109349944 -1999-10-29,29.13,29.95,29.07,29.49,123573824 -1999-11-01,29.71,30.01,29.35,29.43,83127416 -1999-11-02,29.55,30.11,29.29,29.49,71147600 -1999-11-03,29.61,29.79,29.15,29.31,68407640 -1999-11-04,29.41,29.55,28.78,29.23,82101104 -1999-11-05,29.25,29.59,28.83,29.17,105659016 -1999-11-08,27.02,28.92,26.88,28.66,382636096 -1999-11-09,28.6,28.64,27.54,28.32,171088224 -1999-11-10,28.08,28.4,27.54,27.76,108179264 -1999-11-11,28.12,28.82,28.12,28.56,107695928 -1999-11-12,28.6,28.68,27.74,28.42,73758856 -1999-11-15,28.12,28.2,27.7,27.72,72955392 -1999-11-16,27.7,27.96,27.36,27.82,90967496 -1999-11-17,27.54,27.74,27.08,27.08,103744504 -1999-11-18,27.06,27.34,26.92,27.06,98929984 -1999-11-19,26.9,27.58,26.88,27.4,90104392 -1999-11-22,28.56,28.8,28.18,28.62,139611776 -1999-11-23,28.44,29.11,28.16,28.56,109848968 -1999-11-24,28.54,29.39,28.52,29.21,83682928 -1999-11-26,29.19,29.75,28.99,29.03,44739888 -1999-11-29,28.72,29.33,28.52,28.74,80120688 -1999-11-30,28.6,29.59,28.54,29.01,99661264 -1999-12-01,29.01,29.93,28.95,29.69,75459952 -1999-12-02,29.65,30.35,29.59,30.21,85895608 -1999-12-03,30.53,30.95,30.5,30.63,99325440 -1999-12-06,30.35,30.97,30.19,30.41,75943288 -1999-12-07,30.19,30.23,29.59,29.63,87794424 -1999-12-08,29.67,30.05,29.21,29.23,63715528 -1999-12-09,29.31,29.73,29.13,29.55,72045216 -1999-12-10,29.75,29.99,29.39,29.91,57454120 -1999-12-13,29.83,30.89,29.55,30.79,81627192 -1999-12-14,30.65,32.22,30.37,31.44,224110784 -1999-12-15,31.4,34.65,31.38,34.55,244064384 -1999-12-16,34.81,36.64,34.71,36.22,201755568 -1999-12-17,37.16,37.32,36.2,36.72,162152800 -1999-12-20,36.58,36.64,35.43,35.92,60463988 -1999-12-21,35.8,37.16,35.25,36.92,88735984 -1999-12-22,37.05,37.6,36.68,37.46,59629144 -1999-12-23,37.36,38.0,37.2,37.42,48022800 -1999-12-27,37.74,38.0,37.0,37.96,49981256 -1999-12-28,37.84,37.86,37.3,37.44,37910416 -1999-12-29,37.26,37.72,37.22,37.58,27075224 -1999-12-30,37.56,38.21,37.32,37.48,33657688 -1999-12-31,37.44,37.52,37.04,37.2,19643464 -2000-01-03,37.4,37.8,35.69,37.14,82405544 -2000-01-04,36.18,37.32,35.76,35.88,84316912 -2000-01-05,35.41,37.08,34.85,36.26,99331712 -2000-01-06,35.75,36.28,34.53,35.05,85233376 -2000-01-07,34.61,35.76,34.19,35.51,96849120 -2000-01-10,36.14,36.22,35.49,35.76,69958080 -2000-01-11,35.53,36.4,34.63,34.85,72817296 -2000-01-12,34.57,34.69,33.28,33.71,101484752 -2000-01-13,33.26,34.61,32.34,34.35,128611184 -2000-01-14,34.15,36.3,33.69,35.76,113743904 -2000-01-18,35.63,37.12,35.61,36.74,125300016 -2000-01-19,35.21,35.53,33.77,34.09,150879136 -2000-01-20,34.11,34.95,33.73,33.77,86871688 -2000-01-21,34.09,34.17,32.9,33.06,106035640 -2000-01-24,33.07,33.67,32.12,32.26,98277152 -2000-01-25,32.18,33.1,31.72,32.76,91664248 -2000-01-26,32.64,32.98,31.58,31.66,76592960 -2000-01-27,31.82,32.24,30.99,31.46,96987224 -2000-01-28,31.26,31.94,30.99,31.3,90324096 -2000-01-31,31.11,31.28,30.23,31.19,112152656 -2000-02-01,31.38,32.9,31.13,32.8,108794416 -2000-02-02,32.64,33.12,32.02,32.12,76944480 -2000-02-03,32.52,33.2,31.9,33.02,75748696 -2000-02-04,33.26,34.41,33.18,33.95,85531536 -2000-02-07,34.03,34.05,33.22,33.97,61970484 -2000-02-08,33.91,35.05,33.91,35.03,86652000 -2000-02-09,34.87,34.87,33.1,33.14,85208272 -2000-02-10,33.1,33.95,32.66,33.77,84354584 -2000-02-11,33.42,33.42,31.58,31.84,176558704 -2000-02-14,32.25,32.42,31.56,31.74,122999472 -2000-02-15,31.78,31.86,30.71,31.4,107068224 -2000-02-16,31.62,31.92,30.95,31.11,100128904 -2000-02-17,31.38,31.76,30.95,31.74,123840592 -2000-02-18,31.86,31.88,30.23,30.29,121860168 -2000-02-22,30.31,30.95,29.57,29.89,101459640 -2000-02-23,29.79,30.51,29.33,30.03,117431696 -2000-02-24,30.03,30.55,29.31,30.19,107724184 -2000-02-25,30.17,30.17,28.83,29.09,99771104 -2000-02-28,28.76,29.35,28.08,29.17,116530928 -2000-02-29,29.23,29.23,28.32,28.48,89046704 -2000-03-01,28.56,30.07,28.34,28.93,163106912 -2000-03-02,29.25,30.39,29.03,29.75,165950432 -2000-03-03,30.19,31.5,29.91,30.63,155078528 -2000-03-06,30.59,31.03,28.71,28.92,144385488 -2000-03-07,30.63,31.07,29.29,29.59,207683648 -2000-03-08,29.89,30.65,28.99,30.45,144595776 -2000-03-09,30.37,31.86,30.27,31.86,136206464 -2000-03-10,31.72,32.66,31.7,32.18,131329160 -2000-03-13,31.11,31.94,31.07,31.22,94868696 -2000-03-14,31.42,31.62,30.31,30.31,113637192 -2000-03-15,30.13,30.79,29.85,30.39,80597752 -2000-03-16,30.57,30.81,29.71,30.39,119697720 -2000-03-17,30.35,31.7,30.11,31.66,125842984 -2000-03-20,31.46,31.78,30.75,31.03,73777688 -2000-03-21,30.83,32.86,30.75,32.74,126436176 -2000-03-22,32.76,33.65,32.22,32.9,147447472 -2000-03-23,34.03,35.96,33.97,35.65,226985680 -2000-03-24,35.88,36.64,34.91,35.59,170786928 -2000-03-27,34.34,34.49,33.12,33.16,170014848 -2000-03-28,33.02,34.23,32.62,33.24,125378480 -2000-03-29,33.52,34.71,33.49,34.15,98835824 -2000-03-30,33.83,34.61,32.66,32.94,99196752 -2000-03-31,33.77,34.49,33.18,33.85,99504328 -2000-04-03,30.09,30.75,28.68,28.93,411345312 -2000-04-04,29.17,29.31,27.06,28.22,279446432 -2000-04-05,28.12,28.2,27.36,27.52,128507608 -2000-04-06,28.0,28.04,27.16,27.4,101302712 -2000-04-07,27.72,28.48,27.08,28.38,125620152 -2000-04-10,28.24,28.24,27.4,27.42,92310800 -2000-04-11,27.12,27.42,26.6,26.72,111022784 -2000-04-12,26.17,26.21,25.09,25.29,234806944 -2000-04-13,25.77,26.21,25.17,25.25,145245472 -2000-04-14,25.21,25.33,23.34,23.62,232211360 -2000-04-17,23.66,24.22,23.26,24.18,185139488 -2000-04-18,24.37,26.11,24.18,25.67,141036672 -2000-04-19,25.95,25.97,24.89,25.07,83118000 -2000-04-20,25.05,25.45,24.69,25.15,79869600 -2000-04-24,21.43,21.67,20.71,21.23,492274208 -2000-04-25,21.91,22.14,21.55,22.1,245437184 -2000-04-26,22.3,22.66,21.47,21.67,164534960 -2000-04-27,21.49,22.28,21.47,22.24,118213184 -2000-04-28,22.54,22.62,21.75,22.22,118621200 -2000-05-01,23.22,23.58,22.84,23.4,163562000 -2000-05-02,23.2,23.42,22.14,22.26,150675136 -2000-05-03,22.42,22.56,21.92,22.48,85286728 -2000-05-04,22.4,22.7,22.08,22.42,66502544 -2000-05-05,22.38,22.88,22.26,22.66,54754976 -2000-05-08,22.6,22.74,22.2,22.24,55624352 -2000-05-09,22.36,22.44,21.51,21.61,93854944 -2000-05-10,21.59,21.63,20.95,21.09,102263112 -2000-05-11,21.23,21.71,20.95,21.63,89159696 -2000-05-12,21.81,22.22,21.75,21.92,57915496 -2000-05-15,21.98,22.12,21.67,22.1,51836128 -2000-05-16,22.16,22.5,22.0,22.14,72311992 -2000-05-17,21.94,22.02,21.43,21.57,80717016 -2000-05-18,21.69,21.69,20.99,21.09,83230984 -2000-05-19,20.83,21.01,20.55,20.73,101911600 -2000-05-22,20.75,20.79,19.89,20.45,106722976 -2000-05-23,20.35,20.89,20.09,20.13,88852112 -2000-05-24,20.11,21.21,20.07,20.89,130437816 -2000-05-25,20.57,20.63,19.48,19.59,148021184 -2000-05-26,19.77,20.05,19.24,19.58,87576296 -2000-05-30,19.89,20.43,19.75,20.19,106584880 -2000-05-31,20.27,20.29,19.77,19.93,85223960 -2000-06-01,20.51,21.03,20.33,20.57,145644048 -2000-06-02,21.03,21.27,20.71,21.13,124210944 -2000-06-05,21.03,21.79,21.03,21.31,98270880 -2000-06-06,21.73,22.26,21.61,22.18,153477856 -2000-06-07,22.06,22.54,21.39,22.46,117444248 -2000-06-08,22.8,22.98,21.75,21.92,145945360 -2000-06-09,22.18,22.2,21.77,21.92,54877384 -2000-06-12,21.98,21.98,21.15,21.31,76439176 -2000-06-13,21.27,21.67,21.07,21.63,64980352 -2000-06-14,22.24,22.62,22.14,22.46,124298824 -2000-06-15,22.56,23.16,22.5,23.06,102033992 -2000-06-16,23.14,23.3,22.78,23.12,106412264 -2000-06-19,23.12,23.52,22.94,23.48,71844344 -2000-06-20,23.54,23.98,23.5,23.88,96497600 -2000-06-21,24.53,26.19,24.51,25.71,248101808 -2000-06-22,25.93,26.13,25.27,25.45,134213480 -2000-06-23,25.47,25.51,24.53,24.75,76994704 -2000-06-26,24.69,25.53,24.69,25.33,74647064 -2000-06-27,25.25,25.53,24.97,25.11,47991416 -2000-06-28,25.17,25.51,25.05,25.15,57171652 -2000-06-29,24.93,25.15,24.55,24.59,58722096 -2000-06-30,24.55,25.49,24.43,25.49,78871544 -2000-07-03,25.39,25.51,25.29,25.49,24692128 -2000-07-05,25.45,25.45,24.93,25.01,53223364 -2000-07-06,25.13,26.03,25.01,25.79,75122560 -2000-07-07,25.89,26.41,25.67,26.13,84977896 -2000-07-10,25.71,25.91,25.29,25.31,82675768 -2000-07-11,25.11,25.65,25.01,25.21,58252256 -2000-07-12,24.93,25.81,24.59,25.59,91579824 -2000-07-13,25.11,25.49,24.65,25.47,126843240 -2000-07-14,25.33,25.41,24.99,25.15,80308368 -2000-07-17,24.93,25.35,24.69,24.91,84703592 -2000-07-18,24.73,25.33,24.67,25.01,110113864 -2000-07-19,24.23,24.69,23.2,23.3,219521920 -2000-07-20,23.4,23.98,23.3,23.84,85802704 -2000-07-21,23.82,23.9,22.9,23.04,88019456 -2000-07-24,22.96,22.98,22.3,22.48,88133384 -2000-07-25,22.56,22.62,21.79,21.98,100652096 -2000-07-26,22.0,22.14,21.43,21.61,132952416 -2000-07-27,21.63,22.34,21.51,22.1,116652704 -2000-07-28,22.6,22.88,22.18,22.2,118691192 -2000-07-31,22.36,22.66,22.06,22.24,110293072 -2000-08-01,22.28,22.32,21.73,21.88,73743792 -2000-08-02,21.85,22.44,21.83,22.1,75743048 -2000-08-03,21.73,22.42,21.71,22.38,85583016 -2000-08-04,22.12,22.26,21.73,22.02,59799872 -2000-08-07,22.36,22.66,22.28,22.3,82755808 -2000-08-08,22.32,23.8,22.3,23.62,216569488 -2000-08-09,23.5,23.86,23.3,23.66,100352368 -2000-08-10,23.52,23.6,22.86,23.14,76864440 -2000-08-11,23.08,23.16,22.82,23.08,55911840 -2000-08-14,23.04,23.38,22.74,23.0,83829504 -2000-08-15,22.94,23.26,22.78,22.82,63889392 -2000-08-16,22.9,23.02,22.48,22.62,70573240 -2000-08-17,22.66,22.94,22.48,22.8,56668548 -2000-08-18,22.66,22.76,22.42,22.62,84330416 -2000-08-21,22.52,22.56,22.3,22.5,53541616 -2000-08-22,22.56,23.08,22.5,22.7,85411328 -2000-08-23,22.56,22.66,22.42,22.54,57630196 -2000-08-24,22.5,22.68,22.28,22.66,66537380 -2000-08-25,22.52,22.84,22.48,22.5,82746712 -2000-08-28,22.36,22.98,22.34,22.72,88535432 -2000-08-29,22.68,23.18,22.58,22.6,93208416 -2000-08-30,22.52,22.6,22.2,22.3,83950648 -2000-08-31,22.58,22.72,22.2,22.24,113874776 -2000-09-01,22.3,22.5,22.2,22.36,59048504 -2000-09-05,22.3,22.52,22.24,22.34,79648016 -2000-09-06,22.32,22.52,22.08,22.12,98800040 -2000-09-07,22.3,22.96,22.12,22.32,175315856 -2000-09-08,22.42,22.58,22.04,22.08,88988328 -2000-09-11,22.02,22.2,21.69,21.92,76098960 -2000-09-12,21.91,22.08,21.55,21.71,73403888 -2000-09-13,21.55,21.91,21.41,21.75,63938044 -2000-09-14,21.88,21.91,20.93,20.97,123168008 -2000-09-15,20.85,20.91,20.17,20.45,156782432 -2000-09-18,20.47,20.59,19.81,20.07,108222576 -2000-09-19,20.27,20.95,20.19,20.71,124435032 -2000-09-20,20.67,20.71,20.13,20.47,106382136 -2000-09-21,20.39,20.75,20.25,20.45,75606208 -2000-09-22,19.48,20.23,19.42,20.15,132521808 -2000-09-25,20.15,20.23,19.26,19.52,83913296 -2000-09-26,19.42,20.99,19.28,19.97,244321120 -2000-09-27,20.21,20.25,19.06,19.32,166551152 -2000-09-28,19.38,19.71,19.32,19.54,82147240 -2000-09-29,19.44,19.54,18.68,19.22,116202008 -2000-10-02,19.28,19.38,18.56,18.84,91897448 -2000-10-03,18.98,19.06,18.0,18.02,133951096 -2000-10-04,17.96,18.02,17.37,17.66,214192048 -2000-10-05,17.68,18.24,17.6,17.64,127245920 -2000-10-06,17.78,18.08,17.44,17.7,96967448 -2000-10-09,17.72,17.76,16.89,17.26,91507320 -2000-10-10,17.19,17.7,17.15,17.38,97387072 -2000-10-11,17.21,18.14,17.21,17.76,158813696 -2000-10-12,17.94,18.12,17.15,17.32,141585296 -2000-10-13,17.17,17.48,16.61,17.13,163995120 -2000-10-16,17.05,17.15,15.79,16.05,187853696 -2000-10-17,16.53,16.71,16.01,16.07,127508928 -2000-10-18,15.81,16.97,15.43,16.49,171844928 -2000-10-19,18.62,19.81,18.52,19.71,403326624 -2000-10-20,19.54,21.07,19.48,20.77,251668768 -2000-10-23,20.59,21.11,19.34,19.79,290569120 -2000-10-24,19.95,20.05,19.18,19.59,148165872 -2000-10-25,19.73,20.21,19.26,19.52,263014288 -2000-10-26,19.44,20.73,19.38,20.53,180160512 -2000-10-27,20.61,22.04,20.59,21.57,195041280 -2000-10-30,21.51,22.34,21.47,22.0,172684496 -2000-10-31,21.98,22.14,21.67,21.94,163935488 -2000-11-01,21.83,22.32,21.81,22.18,127558192 -2000-11-02,22.42,22.57,22.18,22.4,122349480 -2000-11-03,22.06,22.18,21.69,21.75,107819904 -2000-11-06,21.88,22.34,21.75,22.14,117405328 -2000-11-07,22.22,22.9,22.14,22.46,163570160 -2000-11-08,22.66,23.06,21.67,22.12,313854272 -2000-11-09,21.83,22.72,21.81,22.58,142557920 -2000-11-10,22.28,22.4,21.29,21.47,147100960 -2000-11-13,21.25,21.71,20.52,21.17,130779600 -2000-11-14,21.67,22.24,21.45,21.92,132153960 -2000-11-15,22.0,22.58,21.88,22.32,94813776 -2000-11-16,22.12,22.78,21.97,21.97,144323680 -2000-11-17,22.12,22.3,21.6,22.0,167157520 -2000-11-20,21.71,21.83,20.89,21.41,125781784 -2000-11-21,21.47,22.06,21.47,21.59,92632176 -2000-11-22,21.05,22.14,21.03,21.75,119794384 -2000-11-24,21.98,22.44,21.83,22.28,54024636 -2000-11-27,22.76,23.02,22.5,22.52,133866984 -2000-11-28,22.1,22.22,21.29,21.35,199980096 -2000-11-29,21.29,21.39,20.15,20.73,153271040 -2000-11-30,19.75,19.77,18.16,18.28,309412000 -2000-12-01,18.5,19.32,17.86,18.04,172284640 -2000-12-04,18.24,18.8,17.58,17.98,125580920 -2000-12-05,18.86,19.28,18.56,19.08,159566944 -2000-12-06,19.12,19.14,17.86,18.06,142102528 -2000-12-07,17.03,17.21,16.65,16.93,227951104 -2000-12-08,17.4,17.8,17.03,17.34,189682224 -2000-12-11,17.68,18.72,17.52,18.5,149943552 -2000-12-12,18.42,19.12,18.08,18.6,98990240 -2000-12-13,19.28,19.28,18.1,18.24,154323072 -2000-12-14,18.46,18.71,17.64,17.68,110489552 -2000-12-15,16.26,16.57,15.21,15.67,313854272 -2000-12-18,15.61,15.93,14.97,15.23,168166880 -2000-12-19,15.11,15.29,14.18,14.28,188804688 -2000-12-20,13.64,14.02,13.18,13.22,233846240 -2000-12-21,12.98,14.38,12.82,13.84,256052064 -2000-12-22,14.26,15.02,14.26,14.8,172907952 -2000-12-26,14.94,15.47,14.62,14.94,105031304 -2000-12-27,14.7,14.92,14.34,14.8,108259920 -2000-12-28,14.38,14.74,13.98,14.2,121773864 -2000-12-29,14.0,14.6,13.58,13.82,156591920 -2001-01-02,14.06,14.34,13.66,13.82,129319232 -2001-01-03,13.76,15.57,13.74,15.27,213319216 -2001-01-04,15.23,16.09,14.94,15.43,176359728 -2001-01-05,15.45,15.89,15.15,15.65,146579344 -2001-01-08,15.59,15.85,14.88,15.59,125139960 -2001-01-09,15.93,16.77,15.85,16.51,180115312 -2001-01-10,16.25,17.15,16.17,16.85,141594400 -2001-01-11,16.89,17.76,16.67,17.52,159830592 -2001-01-12,17.48,17.52,16.73,17.05,115668144 -2001-01-16,17.01,17.05,16.29,16.75,107292624 -2001-01-17,17.09,17.48,16.75,16.87,114293456 -2001-01-18,17.11,17.9,16.77,17.68,170839664 -2001-01-19,19.12,19.58,18.76,19.44,328525088 -2001-01-22,19.36,19.44,18.8,19.16,120301264 -2001-01-23,19.04,19.42,18.78,19.3,110264832 -2001-01-24,19.44,20.21,19.36,20.05,173324752 -2001-01-25,19.99,20.39,19.62,19.69,134226032 -2001-01-26,19.44,20.49,19.42,20.39,146067136 -2001-01-29,20.25,20.59,20.11,20.55,120799968 -2001-01-30,20.55,20.63,20.03,20.19,89878096 -2001-01-31,20.07,20.31,19.44,19.46,128357600 -2001-02-01,19.38,19.95,19.24,19.87,112615280 -2001-02-02,19.91,20.19,19.36,19.38,111594624 -2001-02-05,19.36,19.77,19.2,19.73,88016632 -2001-02-06,19.77,20.33,19.66,19.93,151324816 -2001-02-07,19.75,20.73,19.69,20.61,197792832 -2001-02-08,20.31,20.55,19.75,19.83,138150784 -2001-02-09,19.54,19.62,18.64,18.84,157829136 -2001-02-12,18.74,18.94,18.22,18.72,111867360 -2001-02-13,19.0,19.46,18.52,18.54,119356872 -2001-02-14,18.36,18.8,17.96,18.6,96866072 -2001-02-15,18.8,19.18,18.44,18.74,102936648 -2001-02-16,18.16,18.56,17.88,18.26,104550168 -2001-02-20,18.28,18.56,17.64,17.8,95295856 -2001-02-21,17.6,18.5,17.58,17.92,100338560 -2001-02-22,17.94,18.1,17.17,17.58,158211104 -2001-02-23,17.34,18.32,17.3,18.08,145308224 -2001-02-26,18.36,19.1,18.28,18.98,137993232 -2001-02-27,18.92,19.5,18.69,18.92,155586960 -2001-02-28,18.98,19.14,18.54,18.8,132770064 -2001-03-01,18.66,18.96,17.92,18.91,128302032 -2001-03-02,18.32,18.52,17.98,18.06,125222184 -2001-03-05,18.24,18.68,18.02,18.3,77489640 -2001-03-06,18.68,19.12,18.6,18.94,104791840 -2001-03-07,19.08,19.48,18.9,19.34,93745096 -2001-03-08,19.22,19.31,18.62,18.88,85330040 -2001-03-09,18.46,18.54,17.48,18.06,162858976 -2001-03-12,17.42,17.52,16.45,16.55,179475984 -2001-03-13,16.63,17.44,16.57,17.26,142836000 -2001-03-14,16.73,17.6,16.63,17.21,142305600 -2001-03-15,17.62,17.86,17.05,17.11,112388672 -2001-03-16,16.73,17.56,16.72,17.38,177085360 -2001-03-19,17.37,17.68,16.93,17.3,95776368 -2001-03-20,17.38,17.88,16.77,16.79,144084512 -2001-03-21,16.65,16.97,15.85,15.95,196222304 -2001-03-22,16.11,17.23,16.09,17.21,198282768 -2001-03-23,17.5,18.16,17.32,18.02,156171040 -2001-03-26,18.2,18.32,17.7,17.86,99043280 -2001-03-27,17.86,18.66,17.8,18.56,149290736 -2001-03-28,18.28,18.46,17.64,17.7,123465232 -2001-03-29,17.64,18.22,17.38,17.64,136499600 -2001-03-30,17.76,17.9,17.17,17.42,143116592 -2001-04-02,17.46,18.14,17.4,17.78,119111128 -2001-04-03,17.62,17.7,16.81,17.01,147799920 -2001-04-04,17.01,17.52,16.27,16.55,163150224 -2001-04-05,17.13,18.28,17.05,18.08,178041984 -2001-04-06,17.96,18.22,17.54,17.9,145349024 -2001-04-09,18.02,18.29,17.73,18.21,88343048 -2001-04-10,18.46,19.14,18.41,19.02,171340256 -2001-04-11,19.32,19.59,19.02,19.13,172424624 -2001-04-12,18.98,19.85,18.91,19.81,137329120 -2001-04-16,19.56,19.62,19.15,19.37,103337752 -2001-04-17,19.16,19.79,19.13,19.59,133566624 -2001-04-18,20.19,21.13,20.07,20.85,245883792 -2001-04-19,20.97,21.98,20.95,21.68,248813952 -2001-04-20,22.4,22.65,21.83,21.98,302758592 -2001-04-23,21.7,21.82,21.32,21.75,144634704 -2001-04-24,21.73,22.28,21.39,21.52,139936304 -2001-04-25,21.53,22.24,21.43,22.2,120293416 -2001-04-26,22.32,22.62,21.75,22.02,186332448 -2001-04-27,22.15,22.2,21.09,21.38,199891584 -2001-04-30,21.83,22.0,21.56,21.59,114452904 -2001-05-01,21.56,22.4,21.54,22.36,131344848 -2001-05-02,22.62,22.67,22.09,22.23,145727552 -2001-05-03,22.06,22.36,21.71,21.83,104000296 -2001-05-04,21.67,22.64,21.65,22.54,187613920 -2001-05-07,22.57,22.99,22.52,22.74,171607968 -2001-05-08,22.86,22.97,22.54,22.96,117822128 -2001-05-09,22.7,22.72,22.26,22.43,120314760 -2001-05-10,22.66,22.7,22.29,22.3,100952456 -2001-05-11,22.29,22.3,21.87,22.11,80234928 -2001-05-14,22.02,22.05,21.76,21.9,70632560 -2001-05-15,21.9,22.08,21.67,21.75,96331264 -2001-05-16,21.57,22.26,21.45,22.03,144206288 -2001-05-17,22.01,22.35,21.52,21.72,167890688 -2001-05-18,21.57,22.05,21.43,21.69,142581456 -2001-05-21,21.68,22.3,21.59,21.92,162421776 -2001-05-22,22.13,22.41,22.03,22.4,130956304 -2001-05-23,22.43,22.81,22.14,22.21,146942480 -2001-05-24,22.28,22.87,22.07,22.85,126769168 -2001-05-25,22.83,22.91,22.42,22.59,82777776 -2001-05-29,22.56,22.86,22.32,22.41,111749040 -2001-05-30,22.16,22.49,21.87,22.04,135671648 -2001-05-31,22.14,22.43,21.79,22.04,110920160 -2001-06-01,22.17,22.52,21.89,22.41,90368968 -2001-06-04,22.48,22.63,22.24,22.55,68631104 -2001-06-05,22.54,23.28,22.46,23.13,140369104 -2001-06-06,23.22,23.41,22.8,23.06,125619824 -2001-06-07,22.98,23.49,22.97,23.48,104887240 -2001-06-08,23.48,23.5,22.96,23.32,81393360 -2001-06-11,23.21,23.21,22.78,22.98,72994944 -2001-06-12,22.63,23.07,22.56,22.97,104692344 -2001-06-13,22.96,23.04,22.5,22.52,86747720 -2001-06-14,22.37,22.48,21.79,21.95,112944200 -2001-06-15,21.51,21.76,21.16,21.67,170037440 -2001-06-18,21.65,21.65,21.03,21.31,89215864 -2001-06-19,21.73,21.94,21.3,21.45,99598800 -2001-06-20,21.39,22.17,21.38,22.11,100603440 -2001-06-21,22.03,22.48,21.96,22.25,108891400 -2001-06-22,22.3,22.5,21.85,21.93,80177184 -2001-06-25,22.01,22.24,21.59,21.94,77232600 -2001-06-26,21.61,22.37,21.57,22.35,98981760 -2001-06-27,22.26,22.79,22.1,22.66,108597944 -2001-06-28,22.8,24.26,22.38,23.17,202432864 -2001-06-29,23.13,23.39,22.74,23.26,148241840 -2001-07-02,22.96,23.31,22.35,22.49,114275568 -2001-07-03,22.4,22.56,22.28,22.45,43996676 -2001-07-05,22.37,22.53,21.81,21.83,77315456 -2001-07-06,21.76,21.79,20.92,21.05,106028112 -2001-07-09,21.09,21.32,20.72,20.93,104323880 -2001-07-10,21.0,21.11,20.5,20.54,104461976 -2001-07-11,20.46,21.27,20.46,21.19,117245576 -2001-07-12,22.53,22.96,22.41,22.81,201064144 -2001-07-13,22.75,22.94,22.6,22.73,92490312 -2001-07-16,22.77,22.99,22.35,22.68,87864728 -2001-07-17,22.51,22.94,22.35,22.88,99260152 -2001-07-18,22.49,22.78,22.26,22.48,90387488 -2001-07-19,22.69,23.26,22.67,23.12,120632696 -2001-07-20,21.68,22.11,21.6,22.04,194919504 -2001-07-23,22.06,22.07,21.14,21.38,125545456 -2001-07-24,21.35,21.66,20.93,21.13,105994208 -2001-07-25,21.11,21.51,20.82,21.5,116290824 -2001-07-26,21.39,21.45,20.87,21.22,122477216 -2001-07-27,21.04,21.11,20.73,20.86,102638480 -2001-07-30,20.92,21.31,20.88,20.97,66218192 -2001-07-31,21.03,21.47,20.98,21.09,92639080 -2001-08-01,21.28,21.29,20.95,21.18,87376056 -2001-08-02,21.41,21.52,21.11,21.49,85053848 -2001-08-03,21.44,21.46,21.03,21.31,67879112 -2001-08-06,21.2,21.39,20.93,21.07,43678116 -2001-08-07,21.04,21.36,21.03,21.14,49196308 -2001-08-08,21.19,21.42,20.55,20.67,86316168 -2001-08-09,20.7,20.89,20.49,20.71,71461128 -2001-08-10,20.64,20.98,20.04,20.88,81220752 -2001-08-13,20.79,21.03,20.63,20.97,51276848 -2001-08-14,20.95,21.06,20.53,20.61,57249488 -2001-08-15,20.62,20.73,20.14,20.14,61994344 -2001-08-16,20.02,20.62,19.98,20.59,68918592 -2001-08-17,20.32,20.43,19.59,19.72,81973368 -2001-08-20,19.65,19.99,19.47,19.98,75909072 -2001-08-21,19.98,20.14,19.34,19.37,73944976 -2001-08-22,19.48,19.48,18.82,19.33,122630368 -2001-08-23,19.33,19.6,18.8,18.84,81638800 -2001-08-24,18.99,19.84,18.87,19.77,99502760 -2001-08-27,19.72,20.19,19.62,19.85,69931400 -2001-08-28,19.86,20.06,19.3,19.35,74422664 -2001-08-29,19.45,19.53,18.97,19.2,75597416 -2001-08-30,18.81,19.01,18.01,18.14,153295200 -2001-08-31,18.11,18.5,17.94,18.18,90981928 -2001-09-04,18.22,18.82,17.86,17.87,105438688 -2001-09-05,17.9,18.6,17.62,18.4,140413360 -2001-09-06,18.02,18.6,17.81,17.85,176459840 -2001-09-07,17.88,18.28,17.63,17.65,141059280 -2001-09-10,17.5,18.46,17.43,18.35,132563872 -2001-09-17,17.21,17.56,16.82,16.86,201017696 -2001-09-18,17.02,17.52,16.94,17.31,130641504 -2001-09-19,17.35,17.56,16.12,17.16,199221504 -2001-09-20,16.68,16.76,16.14,16.17,185293904 -2001-09-21,15.27,16.12,15.13,15.84,290292000 -2001-09-24,16.14,16.71,15.89,16.57,134280656 -2001-09-25,16.65,16.89,15.98,16.34,133313976 -2001-09-26,16.41,16.5,15.79,16.02,91851304 -2001-09-27,15.96,16.15,15.29,15.92,127415712 -2001-09-28,15.81,16.44,15.61,16.3,183052048 -2001-10-01,16.23,16.73,16.06,16.5,109905144 -2001-10-02,16.45,17.06,16.43,16.9,126896288 -2001-10-03,16.72,18.14,16.7,17.92,152969728 -2001-10-04,18.14,18.61,17.91,17.98,159724192 -2001-10-05,17.89,18.48,17.5,18.39,126915112 -2001-10-08,18.1,18.69,18.08,18.49,95116016 -2001-10-09,18.32,18.34,17.27,17.38,156118944 -2001-10-10,17.08,17.76,16.89,17.69,135537952 -2001-10-11,17.77,18.11,17.4,17.94,131479176 -2001-10-12,17.75,18.05,17.38,17.96,99444696 -2001-10-15,17.81,18.64,17.68,18.5,107429776 -2001-10-16,18.44,18.77,18.23,18.62,103919944 -2001-10-17,18.84,18.89,17.84,17.85,115702976 -2001-10-18,17.95,18.35,17.68,18.08,123226384 -2001-10-19,18.29,18.48,17.72,18.45,143167424 -2001-10-22,18.45,19.17,18.31,19.17,113501296 -2001-10-23,19.27,19.58,18.93,19.25,126056408 -2001-10-24,19.28,19.63,19.0,19.54,124234176 -2001-10-25,19.31,19.95,18.98,19.93,118204712 -2001-10-26,19.86,20.27,19.78,19.82,101240256 -2001-10-29,19.79,19.82,18.97,19.0,86528024 -2001-10-30,18.77,18.97,18.54,18.76,90069232 -2001-10-31,18.89,19.35,18.51,18.53,101588952 -2001-11-01,19.14,19.84,18.99,19.7,172134000 -2001-11-02,19.73,20.08,19.28,19.56,130828248 -2001-11-05,19.71,20.4,19.67,20.16,104148432 -2001-11-06,19.98,20.69,19.81,20.64,107684944 -2001-11-07,20.46,20.73,20.4,20.47,92446064 -2001-11-08,20.54,21.05,20.28,20.53,116502368 -2001-11-09,20.5,20.92,20.36,20.78,75351984 -2001-11-12,20.61,21.17,20.28,20.96,90632928 -2001-11-13,21.28,21.65,21.22,21.63,94431504 -2001-11-14,21.74,21.77,20.96,21.01,139091728 -2001-11-15,21.06,21.36,20.85,21.07,122315896 -2001-11-16,21.12,21.23,20.69,20.95,92999072 -2001-11-19,21.11,21.34,20.93,21.2,87891088 -2001-11-20,21.17,21.6,20.72,20.84,103469560 -2001-11-21,20.51,20.58,20.23,20.41,79696352 -2001-11-23,20.51,20.65,20.27,20.62,24742968 -2001-11-26,20.71,20.94,20.52,20.75,65897436 -2001-11-27,20.64,20.74,19.99,20.31,142507392 -2001-11-28,20.13,20.43,19.99,20.01,85672136 -2001-11-29,20.11,20.68,20.06,20.66,84807472 -2001-11-30,20.6,20.74,20.37,20.46,75699104 -2001-12-03,20.34,20.78,20.33,20.64,74090912 -2001-12-04,20.71,21.05,20.42,21.03,80052576 -2001-12-05,21.19,21.72,21.15,21.7,116520256 -2001-12-06,21.66,21.98,21.52,21.87,87931888 -2001-12-07,21.73,21.93,21.2,21.61,66430980 -2001-12-10,21.51,21.81,21.3,21.37,60208820 -2001-12-11,21.56,21.71,21.37,21.45,85264752 -2001-12-12,21.4,21.66,21.11,21.65,75143264 -2001-12-13,21.39,21.79,21.05,21.12,83538568 -2001-12-14,21.04,21.65,21.01,21.49,67484592 -2001-12-17,21.4,22.02,21.4,21.98,89574912 -2001-12-18,21.96,22.11,21.86,22.07,74165616 -2001-12-19,21.86,22.27,21.81,22.14,89442472 -2001-12-20,22.03,22.11,21.23,21.27,123333720 -2001-12-21,21.67,21.9,21.35,21.52,132328160 -2001-12-24,21.58,21.68,21.41,21.43,18360424 -2001-12-26,21.48,22.01,21.47,21.56,46029520 -2001-12-27,21.66,21.89,21.43,21.62,50889864 -2001-12-28,21.74,21.94,21.57,21.63,45177712 -2001-12-31,21.62,21.82,21.11,21.11,67569648 -2002-01-02,21.24,21.38,20.87,21.36,75520840 -2002-01-03,21.38,22.06,21.38,22.06,106227720 -2002-01-04,22.06,22.27,21.88,21.95,82753296 -2002-01-07,22.22,22.31,21.78,21.84,91816160 -2002-01-08,21.89,22.26,21.67,22.11,74911640 -2002-01-09,22.21,22.5,21.82,21.89,119749504 -2002-01-10,21.82,22.24,21.71,22.07,78979824 -2002-01-11,22.15,22.41,21.7,21.86,114548312 -2002-01-14,21.76,22.0,21.58,21.82,80032496 -2002-01-15,21.88,22.18,21.83,22.16,95286440 -2002-01-16,21.94,22.25,21.62,21.63,97230456 -2002-01-17,21.83,22.3,21.79,22.26,126124192 -2002-01-18,21.38,21.62,20.84,21.06,168338240 -2002-01-22,21.22,21.23,20.47,20.54,120584056 -2002-01-23,20.41,20.62,20.15,20.31,126182888 -2002-01-24,20.42,20.77,20.33,20.58,131755056 -2002-01-25,20.45,20.66,20.24,20.33,76865392 -2002-01-28,20.47,20.52,20.04,20.33,65318376 -2002-01-29,20.36,20.55,19.75,19.86,92068176 -2002-01-30,19.9,20.04,19.54,20.03,103735400 -2002-01-31,20.09,20.33,19.79,20.3,109178576 -2002-02-01,20.44,20.55,19.9,19.96,99590320 -2002-02-04,19.88,19.97,19.36,19.47,110336064 -2002-02-05,19.37,19.83,19.28,19.48,104784616 -2002-02-06,19.63,19.72,19.2,19.24,103769920 -2002-02-07,19.21,19.63,19.04,19.05,99378480 -2002-02-08,19.16,19.33,18.74,19.32,96173088 -2002-02-11,19.12,19.51,18.99,19.48,79876512 -2002-02-12,19.27,19.39,19.12,19.16,70578264 -2002-02-13,19.2,19.72,19.1,19.7,85015560 -2002-02-14,19.75,20.07,19.54,19.65,89868376 -2002-02-15,19.66,19.77,19.18,19.19,78752912 -2002-02-19,19.09,19.16,18.67,18.78,82018248 -2002-02-20,18.93,19.23,18.74,19.09,79245352 -2002-02-21,19.03,19.2,18.48,18.5,93292216 -2002-02-22,18.5,18.72,18.21,18.48,111964664 -2002-02-25,18.46,19.08,18.44,18.82,81339064 -2002-02-26,18.83,19.12,18.45,18.65,99301888 -2002-02-27,18.82,19.16,18.48,18.6,103188032 -2002-02-28,18.73,19.02,18.52,18.59,106815568 -2002-03-01,18.81,19.57,18.75,19.55,98012896 -2002-03-04,19.51,20.23,19.4,20.17,116854824 -2002-03-05,20.07,20.35,19.86,20.1,87764296 -2002-03-06,20.04,20.3,19.82,20.27,78715872 -2002-03-07,20.29,20.36,19.71,19.98,91144816 -2002-03-08,20.27,20.61,20.13,20.38,90552888 -2002-03-11,20.24,20.71,20.07,20.5,68605688 -2002-03-12,19.92,20.01,19.65,19.93,104227520 -2002-03-13,19.78,20.08,19.74,19.79,69656776 -2002-03-14,19.8,19.83,19.45,19.51,81332792 -2002-03-15,19.44,19.92,19.43,19.91,108427208 -2002-03-18,19.99,20.07,19.5,19.8,70389008 -2002-03-19,19.81,20.07,19.59,19.83,57084408 -2002-03-20,19.56,19.76,19.15,19.15,87108024 -2002-03-21,19.18,19.63,19.06,19.55,72452600 -2002-03-22,19.45,19.48,19.19,19.26,64875836 -2002-03-25,19.27,19.37,18.85,18.87,75234600 -2002-03-26,18.83,19.41,18.58,18.82,108912744 -2002-03-27,18.74,19.08,18.67,18.94,74261336 -2002-03-28,19.1,19.32,19.01,19.22,69664624 -2002-04-01,19.06,19.24,18.86,19.24,73771720 -2002-04-02,18.77,18.83,18.2,18.26,120893192 -2002-04-03,18.3,18.36,17.68,17.95,120785224 -2002-04-04,17.84,18.15,17.66,17.99,96932912 -2002-04-05,18.13,18.26,17.79,17.8,78740048 -2002-04-08,17.3,18.26,17.29,18.23,115171936 -2002-04-09,18.27,18.3,17.46,17.48,99529760 -2002-04-10,17.56,18.2,17.54,17.94,118696208 -2002-04-11,17.81,17.99,17.37,17.46,91286048 -2002-04-12,17.57,17.93,17.48,17.82,82069096 -2002-04-15,17.84,18.09,17.65,17.74,74373696 -2002-04-16,17.97,18.51,17.96,18.42,81666416 -2002-04-17,18.46,18.57,17.98,18.04,86565368 -2002-04-18,18.09,18.26,16.78,17.96,120923624 -2002-04-19,18.3,18.47,18.12,18.23,164195680 -2002-04-22,18.01,18.07,17.52,17.71,80786056 -2002-04-23,17.75,17.79,16.98,17.2,107452064 -2002-04-24,17.16,17.34,16.89,16.89,96094616 -2002-04-25,16.85,17.35,16.85,17.12,89908544 -2002-04-26,17.23,17.35,16.4,16.41,98527304 -2002-04-29,16.4,16.86,16.39,16.64,110367456 -2002-04-30,16.6,16.98,16.54,16.65,121452160 -2002-05-01,16.62,16.95,16.14,16.81,119928720 -2002-05-02,16.77,17.23,16.3,16.32,123990616 -2002-05-03,16.33,16.47,15.77,15.79,112437640 -2002-05-06,15.75,16.1,15.41,15.49,104066832 -2002-05-07,15.67,16.02,15.41,15.76,138935424 -2002-05-08,16.34,17.51,16.32,17.51,158907536 -2002-05-09,17.33,17.52,16.54,16.61,130720288 -2002-05-10,16.74,16.78,15.93,15.95,101253120 -2002-05-13,16.07,16.86,15.85,16.79,101722968 -2002-05-14,17.33,17.56,17.2,17.49,101809592 -2002-05-15,17.36,17.98,17.16,17.44,110571464 -2002-05-16,17.43,17.86,17.41,17.76,83826688 -2002-05-17,17.91,17.97,17.61,17.85,85755936 -2002-05-20,17.68,17.7,17.05,17.21,81793216 -2002-05-21,17.19,17.4,16.61,16.63,99065248 -2002-05-22,16.53,17.12,16.52,17.11,85008656 -2002-05-23,17.11,17.47,16.89,17.47,80713552 -2002-05-24,17.25,17.37,16.9,16.97,56518208 -2002-05-28,17.07,17.11,16.49,16.67,77839592 -2002-05-29,16.46,16.8,16.42,16.58,71244568 -2002-05-30,16.45,17.0,16.39,16.77,82734784 -2002-05-31,16.85,17.02,16.21,16.22,85268848 -2002-06-03,16.25,16.45,15.67,15.75,120338608 -2002-06-04,15.77,16.32,15.69,15.92,114906728 -2002-06-05,16.07,16.49,16.04,16.46,87819216 -2002-06-06,16.41,16.61,15.93,16.54,106617832 -2002-06-07,15.9,16.76,15.89,16.56,128786624 -2002-06-10,16.46,16.98,16.4,16.83,94834176 -2002-06-11,16.96,17.26,16.7,16.75,99047672 -2002-06-12,16.75,17.77,16.73,17.7,184631984 -2002-06-13,17.47,17.68,17.27,17.28,105922024 -2002-06-14,16.93,17.7,16.89,17.6,147282688 -2002-06-17,17.73,17.98,17.64,17.74,130572456 -2002-06-18,17.69,17.94,17.64,17.84,107273480 -2002-06-19,17.67,17.82,17.31,17.32,110443408 -2002-06-20,17.32,17.56,17.17,17.24,117161776 -2002-06-21,17.01,17.38,16.66,16.66,161288448 -2002-06-24,16.6,17.41,16.52,17.26,137865488 -2002-06-25,17.43,17.52,16.82,16.87,112461176 -2002-06-26,16.27,17.33,16.27,17.25,146169760 -2002-06-27,17.4,17.5,16.84,17.5,125681664 -2002-06-28,17.38,17.78,17.21,17.43,121755352 -2002-07-01,17.24,17.33,16.75,16.78,86563488 -2002-07-02,16.69,16.86,16.35,16.39,110738120 -2002-07-03,16.33,16.73,16.07,16.72,108120888 -2002-07-05,16.92,17.49,16.9,17.48,49531500 -2002-07-08,17.34,17.5,16.76,16.86,81977136 -2002-07-09,16.99,17.44,16.88,16.95,112978720 -2002-07-10,17.11,17.27,16.61,16.64,119385752 -2002-07-11,16.58,16.91,16.33,16.86,175486592 -2002-07-12,17.0,17.12,16.4,16.52,126434592 -2002-07-15,16.37,16.52,15.29,16.5,178442784 -2002-07-16,16.35,16.82,16.13,16.33,124164496 -2002-07-17,16.73,16.98,16.3,16.57,126485136 -2002-07-18,16.59,16.8,16.14,16.28,117863864 -2002-07-19,15.89,16.21,15.55,15.79,151735328 -2002-07-22,15.6,15.93,14.62,14.76,230803408 -2002-07-23,14.81,14.91,13.69,13.7,213673552 -2002-07-24,13.3,14.77,13.19,14.73,259767456 -2002-07-25,14.48,14.57,13.52,13.65,206379584 -2002-07-26,13.94,14.47,13.92,14.45,163286112 -2002-07-29,14.93,15.39,14.83,15.37,151046432 -2002-07-30,15.15,15.56,15.08,15.33,165296672 -2002-07-31,15.17,15.29,14.77,15.29,122011776 -2002-08-01,15.16,15.32,14.5,14.58,119522904 -2002-08-02,14.5,14.61,13.96,14.15,110289616 -2002-08-05,14.11,14.39,13.96,14.02,100012768 -2002-08-06,14.31,15.06,14.26,14.55,113901152 -2002-08-07,14.97,15.07,14.39,15.0,106732080 -2002-08-08,15.01,15.61,14.79,15.58,115002144 -2002-08-09,15.34,15.66,15.19,15.33,87369776 -2002-08-12,15.17,15.53,15.17,15.44,71190584 -2002-08-13,15.29,15.84,14.95,14.99,124930928 -2002-08-14,15.06,15.84,15.04,15.84,124951640 -2002-08-15,15.92,16.17,15.53,15.86,130336128 -2002-08-16,15.75,16.0,15.59,15.93,92391760 -2002-08-19,15.94,16.58,15.88,16.57,107281328 -2002-08-20,16.37,16.47,16.17,16.26,92030200 -2002-08-21,16.43,16.69,16.3,16.66,105555752 -2002-08-22,16.84,17.03,16.76,16.96,96424168 -2002-08-23,16.78,16.84,16.52,16.64,76670176 -2002-08-26,16.73,16.78,16.31,16.6,71575384 -2002-08-27,16.67,16.71,16.14,16.2,86134136 -2002-08-28,16.08,16.14,15.71,15.73,91925376 -2002-08-29,15.58,16.25,15.46,16.12,126420480 -2002-08-30,15.98,16.08,15.61,15.64,77808216 -2002-09-03,15.46,15.46,14.97,14.98,96958344 -2002-09-04,15.12,15.48,15.02,15.36,104421176 -2002-09-05,15.13,15.14,14.62,14.63,116460000 -2002-09-06,15.21,15.38,15.12,15.24,91506696 -2002-09-09,15.06,15.6,14.86,15.52,128074176 -2002-09-10,15.47,15.87,15.41,15.86,111747160 -2002-09-11,16.0,16.28,15.46,15.48,97718816 -2002-09-12,15.34,15.39,14.98,15.02,77934696 -2002-09-13,14.94,15.38,14.93,15.27,74187896 -2002-09-16,15.17,15.33,14.99,15.22,63114800 -2002-09-17,15.51,15.58,15.04,15.07,93337408 -2002-09-18,14.89,15.37,14.87,15.21,107153272 -2002-09-19,14.87,15.24,14.84,15.04,100916672 -2002-09-20,15.2,15.29,15.07,15.12,185481904 -2002-09-23,14.85,14.88,14.28,14.41,114901712 -2002-09-24,14.28,14.81,14.22,14.54,132746216 -2002-09-25,14.78,14.96,14.35,14.82,134741376 -2002-09-26,15.01,15.13,14.64,14.72,128651984 -2002-09-27,14.67,15.01,14.4,14.42,102840912 -2002-09-30,14.3,14.35,13.74,13.94,150466432 -2002-10-01,14.12,14.74,13.76,14.73,138123792 -2002-10-02,14.69,14.92,14.39,14.53,127855736 -2002-10-03,14.43,14.85,14.21,14.25,131172864 -2002-10-04,14.46,14.52,13.92,13.95,131067720 -2002-10-07,13.96,14.36,13.92,14.03,112874832 -2002-10-08,14.26,14.65,14.06,14.33,147860192 -2002-10-09,14.09,14.48,13.96,14.02,159335952 -2002-10-10,14.02,14.85,13.78,14.78,151596304 -2002-10-11,15.09,15.58,14.98,15.57,142267936 -2002-10-14,15.37,15.72,15.24,15.7,96940144 -2002-10-15,16.33,16.69,16.14,16.66,176665728 -2002-10-16,16.06,16.33,16.02,16.06,124306040 -2002-10-17,16.66,16.73,15.95,16.18,238468688 -2002-10-18,16.76,16.95,16.29,16.93,200166832 -2002-10-21,16.56,16.88,16.36,16.73,145272768 -2002-10-22,16.39,16.55,16.26,16.46,113477120 -2002-10-23,16.39,16.97,16.25,16.95,142530000 -2002-10-24,17.0,17.0,16.22,16.32,125405160 -2002-10-25,16.33,16.82,16.3,16.78,97992184 -2002-10-28,17.01,17.05,16.41,16.55,103242336 -2002-10-29,16.62,16.72,16.2,16.59,117156128 -2002-10-30,16.63,17.01,16.45,16.92,120511544 -2002-10-31,16.95,17.23,16.84,17.04,137892160 -2002-11-01,16.71,16.96,16.54,16.88,134385472 -2002-11-04,18.08,18.24,17.69,17.87,193332032 -2002-11-05,17.77,18.1,17.71,18.06,101860752 -2002-11-06,18.16,18.19,17.69,18.17,153581744 -2002-11-07,17.91,18.04,17.69,17.85,98295368 -2002-11-08,17.84,18.02,17.53,17.56,87662608 -2002-11-11,17.55,17.56,17.15,17.16,74077424 -2002-11-12,17.24,17.66,17.17,17.37,108967352 -2002-11-13,17.28,17.82,17.24,17.64,117752448 -2002-11-14,17.84,18.16,17.8,18.16,104896976 -2002-11-15,18.06,18.14,17.74,18.06,105520920 -2002-11-18,18.15,18.16,17.76,17.8,77992752 -2002-11-19,17.7,17.72,17.3,17.47,100478536 -2002-11-20,17.53,18.13,17.5,18.04,101900296 -2002-11-21,18.15,18.48,18.09,18.43,110719912 -2002-11-22,18.3,18.58,18.18,18.54,91723256 -2002-11-25,18.5,18.68,18.35,18.55,81766856 -2002-11-26,18.37,18.56,18.09,18.13,91899320 -2002-11-27,18.35,18.67,18.29,18.51,71084504 -2002-11-29,18.62,18.68,18.35,18.42,39002004 -2002-12-02,18.69,18.79,18.16,18.38,84645840 -2002-12-03,18.25,18.27,17.97,18.06,78522856 -2002-12-04,17.88,18.3,17.79,18.01,107865408 -2002-12-05,18.15,18.19,17.62,17.64,90874280 -2002-12-06,17.48,17.76,17.28,17.67,94659688 -2002-12-09,17.52,17.59,17.05,17.06,82972992 -2002-12-10,17.07,17.36,17.04,17.21,78518144 -2002-12-11,17.16,17.53,17.07,17.42,91162088 -2002-12-12,17.52,17.54,17.11,17.26,86928416 -2002-12-13,17.1,17.13,16.72,16.73,102639136 -2002-12-16,16.89,17.38,16.78,17.36,94584992 -2002-12-17,17.34,17.52,17.14,17.32,78182464 -2002-12-18,17.15,17.33,16.82,17.06,98703896 -2002-12-19,16.97,17.44,16.85,16.92,130132768 -2002-12-20,17.04,17.12,16.87,16.9,154628784 -2002-12-23,16.9,17.29,16.85,17.21,76743640 -2002-12-24,17.06,17.28,17.05,17.15,28918246 -2002-12-26,17.21,17.42,16.94,17.01,58598844 -2002-12-27,16.98,17.21,16.85,16.88,64361572 -2002-12-30,16.89,16.96,16.65,16.81,75793344 -2002-12-31,16.8,16.88,16.33,16.47,91623376 -2003-01-02,16.66,17.13,16.48,17.12,105467904 -2003-01-03,17.07,17.14,16.85,17.14,87477792 -2003-01-06,17.21,17.6,17.14,17.45,93672416 -2003-01-07,17.5,17.85,17.42,17.78,127289728 -2003-01-08,17.64,17.7,17.24,17.28,101608952 -2003-01-09,17.44,17.82,17.37,17.78,97371128 -2003-01-10,17.56,17.94,17.49,17.82,106687632 -2003-01-13,18.01,18.08,17.77,17.97,95789248 -2003-01-14,17.94,18.16,17.9,18.15,85433992 -2003-01-15,18.16,18.26,17.9,17.93,94155280 -2003-01-16,17.94,18.05,17.56,17.64,130885280 -2003-01-17,16.87,16.89,16.35,16.4,244993408 -2003-01-21,16.53,16.62,16.34,16.35,135606192 -2003-01-22,16.44,16.7,16.22,16.25,137289664 -2003-01-23,16.55,16.74,16.4,16.66,112406288 -2003-01-24,16.58,16.58,15.84,15.88,162320416 -2003-01-27,15.71,16.12,15.42,15.67,180758832 -2003-01-28,15.83,15.84,15.47,15.56,135606960 -2003-01-29,15.53,15.95,15.27,15.9,168267392 -2003-01-30,15.98,15.99,15.35,15.37,138704544 -2003-01-31,15.12,15.41,14.98,15.12,168199152 -2003-02-03,15.27,15.64,15.12,15.47,126829312 -2003-02-04,15.23,15.27,14.94,15.08,128875576 -2003-02-05,15.24,15.46,14.87,14.96,159087584 -2003-02-06,14.93,15.17,14.84,15.11,131219248 -2003-02-07,15.26,15.28,14.79,14.84,119032528 -2003-02-10,14.91,15.14,14.83,15.1,116649272 -2003-02-11,15.07,15.19,14.66,14.8,132755136 -2003-02-12,14.83,15.01,14.74,14.8,112322624 -2003-02-13,14.79,15.01,14.7,14.97,115874224 -2003-02-14,15.06,15.45,14.9,15.39,142444080 -2003-02-18,15.69,15.92,15.55,15.91,90301664 -2003-02-19,15.82,15.85,15.4,15.63,73960640 -2003-02-20,15.78,15.85,15.36,15.39,80076576 -2003-02-21,15.48,15.8,15.1,15.68,89575592 -2003-02-24,15.57,15.61,15.19,15.34,98155624 -2003-02-25,15.0,15.47,14.9,15.41,107452864 -2003-02-26,15.34,15.59,15.03,15.04,89942072 -2003-02-27,15.23,15.43,14.85,15.03,118698512 -2003-02-28,15.13,15.34,15.01,15.1,89037176 -2003-03-03,15.31,15.37,14.92,15.0,79783496 -2003-03-04,15.03,15.08,14.69,14.7,89115656 -2003-03-05,14.7,15.01,14.69,14.94,87300728 -2003-03-06,14.76,14.97,14.74,14.83,80901264 -2003-03-07,14.62,15.16,14.59,15.01,103835024 -2003-03-10,14.85,14.95,14.59,14.62,76457008 -2003-03-11,14.69,14.83,14.5,14.52,85161800 -2003-03-12,14.54,14.94,14.37,14.9,113880232 -2003-03-13,15.12,15.77,14.94,15.72,127175952 -2003-03-14,15.73,15.91,15.46,15.84,118795944 -2003-03-17,15.63,16.54,15.5,16.52,158805728 -2003-03-18,16.5,16.59,16.25,16.59,122995768 -2003-03-19,16.56,16.84,16.4,16.77,115857072 -2003-03-20,16.58,16.9,16.36,16.73,112997592 -2003-03-21,17.05,17.14,16.59,16.93,134684736 -2003-03-24,16.28,16.52,16.05,16.12,96118464 -2003-03-25,16.31,16.41,15.95,16.24,99819648 -2003-03-26,16.22,16.33,16.08,16.09,81112304 -2003-03-27,15.89,16.1,15.68,15.96,94227272 -2003-03-28,15.72,15.99,15.68,15.72,62115132 -2003-03-31,15.45,15.75,15.3,15.43,112141960 -2003-04-01,15.59,15.74,15.45,15.52,78154752 -2003-04-02,15.99,16.57,15.99,16.39,107225464 -2003-04-03,16.56,16.63,16.31,16.4,90563152 -2003-04-04,16.42,16.44,15.89,15.99,87495400 -2003-04-07,16.71,16.84,16.04,16.04,103035656 -2003-04-08,16.13,16.46,16.06,16.3,84969072 -2003-04-09,16.32,16.36,15.64,15.66,120719488 -2003-04-10,15.75,15.8,15.47,15.67,81035008 -2003-04-11,15.86,16.05,15.26,15.42,112583816 -2003-04-14,15.47,15.85,15.29,15.77,81524704 -2003-04-15,15.73,15.8,15.36,15.68,100985912 -2003-04-16,16.31,16.4,15.68,15.87,135544160 -2003-04-17,15.78,16.27,15.77,16.25,91832512 -2003-04-21,16.32,16.32,15.98,16.06,65405224 -2003-04-22,15.97,16.44,15.95,16.4,92566344 -2003-04-23,16.41,16.56,16.23,16.39,87598864 -2003-04-24,16.24,16.39,16.13,16.24,81421320 -2003-04-25,16.14,16.34,16.04,16.06,84393064 -2003-04-28,16.18,16.53,16.13,16.4,88497528 -2003-04-29,16.54,16.73,16.36,16.45,103608352 -2003-04-30,16.4,16.49,16.09,16.29,87394200 -2003-05-01,16.27,16.54,16.15,16.38,66246432 -2003-05-02,16.34,16.75,16.29,16.65,82881832 -2003-05-05,16.73,16.82,16.47,16.48,79307104 -2003-05-06,16.48,16.89,16.45,16.81,85475280 -2003-05-07,16.64,16.79,16.47,16.56,77262312 -2003-05-08,16.41,16.66,16.38,16.41,73035856 -2003-05-09,16.5,16.89,16.5,16.79,92616448 -2003-05-12,16.66,16.87,16.61,16.7,84761424 -2003-05-13,16.59,16.7,16.5,16.56,70024296 -2003-05-14,16.62,16.68,16.28,16.33,70823568 -2003-05-15,16.47,16.57,16.29,16.43,71712336 -2003-05-16,16.49,16.6,16.19,16.29,94922672 -2003-05-19,16.19,16.27,15.77,15.8,87011568 -2003-05-20,15.84,15.93,15.61,15.69,82830728 -2003-05-21,15.69,15.75,15.22,15.31,171589520 -2003-05-22,15.42,15.47,15.32,15.4,146590816 -2003-05-23,15.42,15.64,15.31,15.43,120917160 -2003-05-27,15.45,15.86,15.43,15.8,107517512 -2003-05-28,15.79,15.85,15.48,15.56,143629600 -2003-05-29,15.59,15.72,15.44,15.55,118467256 -2003-05-30,15.76,15.87,15.62,15.68,134012456 -2003-06-02,15.92,15.95,15.66,15.7,104087672 -2003-06-03,15.77,15.88,15.66,15.85,95834832 -2003-06-04,15.92,16.07,15.77,15.85,131138144 -2003-06-05,15.59,15.63,15.3,15.35,182250240 -2003-06-06,15.57,15.65,15.07,15.08,190152624 -2003-06-09,15.12,15.28,15.04,15.13,115544432 -2003-06-10,15.26,15.77,15.2,15.73,126694008 -2003-06-11,15.72,15.91,15.56,15.85,118937848 -2003-06-12,15.91,16.02,15.77,15.92,103937672 -2003-06-13,16.06,16.09,15.61,15.71,86559360 -2003-06-16,15.8,16.2,15.72,16.18,110067872 -2003-06-17,16.34,16.66,16.27,16.54,191818720 -2003-06-18,16.56,16.84,16.38,16.61,141182176 -2003-06-19,16.63,16.82,16.57,16.61,99981720 -2003-06-20,16.78,16.81,16.57,16.78,136398768 -2003-06-23,16.66,16.72,16.24,16.43,83173376 -2003-06-24,16.34,16.59,16.26,16.38,81506512 -2003-06-25,16.34,16.56,16.02,16.1,95067256 -2003-06-26,16.18,16.89,16.06,16.41,81187576 -2003-06-27,16.54,16.78,16.27,16.33,119361600 -2003-06-30,16.53,16.64,16.25,16.34,83342480 -2003-07-01,16.31,16.7,16.18,16.66,95773792 -2003-07-02,16.89,17.16,16.85,17.13,149340560 -2003-07-03,17.01,17.17,16.83,16.85,61893928 -2003-07-07,17.22,17.56,17.17,17.47,140060096 -2003-07-08,17.37,17.72,17.37,17.65,97237648 -2003-07-09,17.56,17.65,17.37,17.5,97944304 -2003-07-10,17.37,17.49,16.94,17.15,87092024 -2003-07-11,17.17,17.49,17.14,17.4,79070560 -2003-07-14,17.61,17.72,17.24,17.46,94895280 -2003-07-15,17.5,17.54,17.27,17.38,84192608 -2003-07-16,17.56,17.6,17.33,17.54,79258896 -2003-07-17,17.29,17.38,16.91,17.01,115601160 -2003-07-18,17.28,17.35,17.05,17.14,99497592 -2003-07-21,17.12,17.15,16.57,16.59,76992800 -2003-07-22,16.75,16.93,16.65,16.81,81292928 -2003-07-23,16.84,16.98,16.66,16.85,78199800 -2003-07-24,17.07,17.15,16.56,16.57,84071200 -2003-07-25,16.75,17.17,16.61,17.14,85031072 -2003-07-28,17.17,17.21,16.88,16.96,82719120 -2003-07-29,17.13,17.14,16.72,16.87,97965016 -2003-07-30,16.86,16.93,16.68,16.71,64735776 -2003-07-31,16.95,17.2,16.77,16.83,101268616 -2003-08-01,16.78,16.89,16.64,16.68,67792896 -2003-08-04,16.66,16.83,16.41,16.68,81347496 -2003-08-05,16.77,16.91,16.31,16.35,92458840 -2003-08-06,16.27,16.69,16.21,16.34,88351552 -2003-08-07,16.39,16.45,16.22,16.38,69511136 -2003-08-08,16.49,16.56,16.25,16.3,52303036 -2003-08-11,16.32,16.56,16.27,16.32,57181976 -2003-08-12,16.38,16.42,16.22,16.4,59976480 -2003-08-13,16.43,16.5,16.25,16.31,62282828 -2003-08-14,16.35,16.38,16.26,16.33,58716960 -2003-08-15,16.32,16.35,16.21,16.27,43332768 -2003-08-18,16.29,16.46,16.22,16.38,72139376 -2003-08-19,16.47,16.98,16.42,16.96,114559120 -2003-08-20,16.76,16.91,16.57,16.85,89143760 -2003-08-21,16.98,17.03,16.65,16.72,100308848 -2003-08-22,17.07,17.17,16.7,16.71,103359168 -2003-08-25,16.77,16.91,16.71,16.89,56740512 -2003-08-26,16.77,16.99,16.54,16.93,74630320 -2003-08-27,16.89,16.94,16.76,16.84,48080104 -2003-08-28,16.89,16.94,16.72,16.89,72532840 -2003-08-29,16.86,16.92,16.79,16.9,54573132 -2003-09-02,17.01,17.4,16.87,17.37,116619784 -2003-09-03,17.47,18.1,17.45,18.03,171839680 -2003-09-04,17.91,18.14,17.84,18.12,94468560 -2003-09-05,17.99,18.32,17.95,18.08,100510512 -2003-09-08,18.09,18.43,18.06,18.38,72440312 -2003-09-09,18.26,18.3,18.04,18.08,69762800 -2003-09-10,17.86,17.96,17.51,17.56,85949296 -2003-09-11,17.63,17.91,17.58,17.74,59568228 -2003-09-12,17.51,18.1,17.01,18.06,87545744 -2003-09-15,18.08,18.23,18.05,18.07,65040848 -2003-09-16,18.1,18.45,18.05,18.42,82182376 -2003-09-17,18.33,18.45,18.14,18.16,74119840 -2003-09-18,18.15,18.8,18.11,18.8,105577680 -2003-09-19,18.96,19.1,18.81,19.09,145151344 -2003-09-22,18.73,19.12,18.36,18.52,103124832 -2003-09-23,18.56,18.93,18.4,18.86,91582488 -2003-09-24,18.87,18.93,18.11,18.14,104319848 -2003-09-25,18.14,18.45,17.98,18.0,88292208 -2003-09-26,18.01,18.34,17.93,17.96,78256312 -2003-09-29,18.1,18.42,17.91,18.37,74359264 -2003-09-30,18.22,18.23,17.68,17.72,99496944 -2003-10-01,17.86,18.24,17.72,18.17,92891536 -2003-10-02,18.13,18.32,17.96,18.16,60250004 -2003-10-03,18.58,18.77,18.44,18.53,89933544 -2003-10-06,18.58,18.67,18.42,18.6,53444684 -2003-10-07,18.49,18.72,18.43,18.57,82189680 -2003-10-08,18.71,18.71,18.28,18.37,73757496 -2003-10-09,18.62,18.7,18.35,18.44,98451048 -2003-10-10,18.42,18.61,18.27,18.42,59022784 -2003-10-13,18.47,18.54,18.16,18.34,61739328 -2003-10-14,18.26,18.33,18.15,18.28,55224676 -2003-10-15,18.61,18.65,18.29,18.52,91579672 -2003-10-16,18.42,18.68,18.35,18.63,66333468 -2003-10-17,18.66,18.66,18.35,18.44,80246208 -2003-10-20,18.45,18.72,18.35,18.7,60937096 -2003-10-21,18.7,18.75,18.59,18.7,69324352 -2003-10-22,18.5,18.61,18.35,18.41,76662120 -2003-10-23,18.3,18.53,17.91,18.42,109117848 -2003-10-24,17.38,17.46,16.84,16.96,330987904 -2003-10-27,17.15,17.27,17.09,17.15,103009640 -2003-10-28,17.26,17.35,17.13,17.33,113214368 -2003-10-29,17.31,17.37,16.99,17.04,115490592 -2003-10-30,17.21,17.23,16.51,16.64,155576416 -2003-10-31,16.8,16.85,16.64,16.66,109313984 -2003-11-03,16.79,17.05,16.75,17.0,90688520 -2003-11-04,16.94,16.96,16.57,16.61,131874912 -2003-11-05,16.66,16.77,16.57,16.63,96619456 -2003-11-06,16.73,16.76,16.57,16.71,107064760 -2003-11-07,16.81,16.88,16.59,16.63,90801248 -2003-11-10,16.64,16.71,16.57,16.57,85676144 -2003-11-11,16.57,16.62,16.36,16.44,102001832 -2003-11-12,16.47,16.66,16.31,16.56,119627544 -2003-11-13,16.48,16.52,16.22,16.37,124214664 -2003-11-14,16.38,16.58,16.21,16.25,130518024 -2003-11-17,16.18,16.21,15.83,16.03,163108928 -2003-11-18,16.14,16.47,16.01,16.03,172792800 -2003-11-19,16.12,16.27,16.04,16.15,123757104 -2003-11-20,16.04,16.33,15.98,15.99,168176960 -2003-11-21,16.14,16.17,15.98,16.0,111141184 -2003-11-24,16.14,16.45,16.11,16.4,157360800 -2003-11-25,16.49,16.54,16.17,16.19,134953392 -2003-11-26,16.32,16.33,16.13,16.22,109483432 -2003-11-28,16.25,16.41,16.19,16.38,52420336 -2003-12-01,16.5,16.7,16.25,16.47,160759600 -2003-12-02,16.54,16.63,16.32,16.35,133579048 -2003-12-03,16.45,16.61,16.33,16.36,146132928 -2003-12-04,16.39,16.71,16.35,16.7,136900176 -2003-12-05,16.54,16.87,16.52,16.56,151627680 -2003-12-08,16.64,16.78,16.45,16.72,142194528 -2003-12-09,16.85,16.96,16.73,16.81,162519936 -2003-12-10,16.85,16.97,16.81,16.94,130042536 -2003-12-11,16.94,17.06,16.75,16.96,124494056 -2003-12-12,17.01,17.08,16.89,16.98,108613272 -2003-12-15,17.24,17.27,17.0,17.04,139462624 -2003-12-16,17.1,17.31,17.06,17.24,116101336 -2003-12-17,17.23,17.26,17.11,17.23,84353928 -2003-12-18,17.27,17.49,17.24,17.46,96024656 -2003-12-19,17.52,17.56,17.33,17.44,120713992 -2003-12-22,17.31,17.48,17.19,17.32,68940200 -2003-12-23,17.31,17.42,17.21,17.3,62167288 -2003-12-24,17.29,17.31,17.21,17.23,31266420 -2003-12-26,17.24,17.37,17.21,17.34,18951752 -2003-12-29,17.34,17.54,17.31,17.5,63456176 -2003-12-30,17.47,17.56,17.46,17.54,53994584 -2003-12-31,17.47,17.56,17.35,17.44,66304644 -2004-01-02,17.58,17.7,17.42,17.49,69813152 -2004-01-05,17.67,17.96,17.66,17.93,105677592 -2004-01-06,17.96,18.02,17.89,18.0,73690256 -2004-01-07,17.95,18.04,17.85,17.98,85259328 -2004-01-08,18.09,18.15,17.84,17.94,92302888 -2004-01-09,17.86,17.88,17.58,17.63,105368096 -2004-01-12,17.63,17.67,17.43,17.57,87660056 -2004-01-13,17.55,17.61,17.37,17.48,80908952 -2004-01-14,17.53,17.67,17.5,17.65,68955056 -2004-01-15,17.56,17.66,17.47,17.55,91843704 -2004-01-16,17.68,17.77,17.54,17.72,100446080 -2004-01-20,17.84,17.97,17.8,17.91,99016104 -2004-01-21,17.93,18.03,17.75,18.03,84178000 -2004-01-22,18.08,18.12,17.8,17.85,125275072 -2004-01-23,18.01,18.33,17.98,18.15,199718544 -2004-01-26,18.15,18.37,18.05,18.35,91514912 -2004-01-27,18.23,18.3,17.98,18.0,99220464 -2004-01-28,18.02,18.12,17.5,17.66,111812360 -2004-01-29,17.7,17.81,17.57,17.79,100041592 -2004-01-30,17.75,17.78,17.56,17.62,63605368 -2004-02-02,17.61,17.72,17.36,17.46,99343328 -2004-02-03,17.47,17.56,17.32,17.39,75649440 -2004-02-04,17.3,17.48,17.21,17.21,95629256 -2004-02-05,17.24,17.31,17.1,17.18,87197096 -2004-02-06,17.21,17.33,17.16,17.26,74095048 -2004-02-09,17.32,17.35,17.11,17.14,75499072 -2004-02-10,17.12,17.3,17.09,17.22,59386532 -2004-02-11,17.17,17.35,17.11,17.3,80841424 -2004-02-12,17.26,17.3,17.16,17.17,70291144 -2004-02-13,17.19,17.24,16.89,16.94,106005376 -2004-02-17,17.01,17.27,16.94,17.2,68241856 -2004-02-18,17.15,17.28,17.04,17.06,79000736 -2004-02-19,17.14,17.19,16.84,16.86,97531936 -2004-02-20,16.98,17.08,16.89,16.93,90759136 -2004-02-23,17.05,17.05,16.87,16.96,78894712 -2004-02-24,16.95,17.17,16.92,17.13,86996144 -2004-02-25,17.14,17.2,16.96,17.01,101210328 -2004-02-26,16.97,16.98,16.83,16.89,104522696 -2004-02-27,16.87,16.96,16.79,16.91,91460528 -2004-03-01,16.98,17.03,16.89,17.01,81845056 -2004-03-02,16.97,17.01,16.79,16.82,104115832 -2004-03-03,16.79,16.92,16.71,16.8,86314336 -2004-03-04,16.8,16.84,16.7,16.8,69095568 -2004-03-05,16.71,16.95,16.7,16.79,93924480 -2004-03-08,16.77,16.79,16.45,16.46,108905840 -2004-03-09,16.42,16.55,16.27,16.39,127311800 -2004-03-10,16.35,16.44,16.15,16.17,117963568 -2004-03-11,16.06,16.43,15.98,15.99,142167136 -2004-03-12,16.17,16.26,16.08,16.18,100658624 -2004-03-15,16.14,16.21,15.97,16.03,108031120 -2004-03-16,16.1,16.17,15.99,16.05,102715328 -2004-03-17,16.09,16.22,16.0,16.01,88296048 -2004-03-18,15.95,15.95,15.66,15.86,193401920 -2004-03-19,15.83,15.89,15.65,15.69,136022688 -2004-03-22,15.63,15.83,15.3,15.61,200584768 -2004-03-23,15.69,15.71,15.36,15.39,143947648 -2004-03-24,15.52,15.66,15.41,15.56,153144160 -2004-03-25,15.68,16.08,15.66,16.05,134470272 -2004-03-26,16.0,16.26,15.93,15.95,96656816 -2004-03-29,16.08,16.19,15.93,16.13,81427424 -2004-03-30,16.05,16.14,15.95,16.06,92607784 -2004-03-31,16.05,16.06,15.85,15.89,110707184 -2004-04-01,15.9,16.0,15.84,15.98,108389936 -2004-04-02,16.23,16.5,16.21,16.47,153869296 -2004-04-05,16.44,16.56,16.4,16.54,84432400 -2004-04-06,16.42,16.5,16.35,16.44,76971712 -2004-04-07,16.4,16.43,16.15,16.31,99340016 -2004-04-08,16.44,16.47,16.16,16.24,71083480 -2004-04-12,16.24,16.4,16.21,16.32,60919444 -2004-04-13,16.36,16.42,16.19,16.22,89425216 -2004-04-14,16.19,16.36,16.17,16.26,95863920 -2004-04-15,16.3,16.4,15.99,16.07,115891280 -2004-04-16,16.13,16.19,16.0,16.03,81247040 -2004-04-19,15.98,16.31,15.97,16.27,69980744 -2004-04-20,16.34,16.49,16.11,16.14,94034424 -2004-04-21,16.17,16.24,16.06,16.22,77308992 -2004-04-22,16.26,16.56,16.23,16.54,157239216 -2004-04-23,17.46,17.66,17.42,17.55,405338880 -2004-04-26,17.5,17.56,17.27,17.36,140285104 -2004-04-27,17.3,17.44,17.29,17.35,128802960 -2004-04-28,17.24,17.24,16.87,16.93,114320088 -2004-04-29,16.89,17.17,16.77,16.87,122629464 -2004-04-30,16.94,17.05,16.54,16.65,103847448 -2004-05-03,16.7,16.9,16.69,16.79,103633792 -2004-05-04,16.79,16.91,16.58,16.78,87090136 -2004-05-05,16.74,16.95,16.73,16.76,83059744 -2004-05-06,16.67,16.78,16.59,16.64,98384824 -2004-05-07,16.59,16.81,16.41,16.43,106098208 -2004-05-10,16.34,16.6,16.33,16.52,101426928 -2004-05-11,16.63,16.64,16.43,16.53,90847064 -2004-05-12,16.49,16.57,16.21,16.53,100689912 -2004-05-13,16.45,16.69,16.43,16.63,100226944 -2004-05-14,16.56,16.68,16.34,16.48,68701600 -2004-05-17,16.24,16.43,16.2,16.27,86561784 -2004-05-18,16.38,16.55,16.34,16.46,91266968 -2004-05-19,16.59,16.74,16.33,16.33,94256256 -2004-05-20,16.4,16.49,16.31,16.4,81747704 -2004-05-21,16.53,16.7,16.43,16.5,90719712 -2004-05-24,16.59,16.68,16.4,16.42,88284056 -2004-05-25,16.38,16.69,16.31,16.63,104545280 -2004-05-26,16.56,16.66,16.47,16.66,78999408 -2004-05-27,16.67,16.69,16.52,16.69,77035008 -2004-05-28,16.66,16.79,16.58,16.71,58684744 -2004-06-01,16.64,16.74,16.49,16.64,75917696 -2004-06-02,16.65,16.75,16.57,16.65,84775944 -2004-06-03,16.6,16.65,16.48,16.5,72102528 -2004-06-04,16.59,16.72,16.53,16.54,76611440 -2004-06-07,16.58,16.84,16.55,16.84,102362872 -2004-06-08,16.75,16.98,16.72,16.95,91720264 -2004-06-09,16.87,16.98,16.82,16.87,79069392 -2004-06-10,16.81,17.07,16.81,17.06,75500288 -2004-06-14,16.93,17.14,16.91,17.14,105833184 -2004-06-15,17.19,17.59,17.19,17.47,179281424 -2004-06-16,17.42,17.52,17.3,17.41,105827000 -2004-06-17,17.4,17.79,17.39,17.7,166357920 -2004-06-18,17.68,18.16,17.65,18.07,210739152 -2004-06-21,17.99,18.26,17.92,18.07,183424144 -2004-06-22,17.94,18.07,17.72,18.03,156110496 -2004-06-23,17.96,18.08,17.84,18.03,92019312 -2004-06-24,18.15,18.26,18.07,18.09,102831944 -2004-06-25,18.14,18.24,18.0,18.21,120202112 -2004-06-28,18.23,18.32,17.95,18.02,120861848 -2004-06-29,17.96,18.21,17.96,18.16,87066016 -2004-06-30,18.23,18.35,18.09,18.2,131221616 -2004-07-01,18.28,18.38,18.01,18.24,123932184 -2004-07-02,18.23,18.28,18.1,18.21,57581916 -2004-07-06,18.05,18.05,17.8,17.86,108543688 -2004-07-07,17.65,18.05,17.56,17.91,104066880 -2004-07-08,17.77,17.94,17.56,17.61,92794904 -2004-07-09,17.7,17.84,17.61,17.75,78863448 -2004-07-12,17.64,17.84,17.58,17.77,71819936 -2004-07-13,17.79,17.81,17.59,17.59,68211168 -2004-07-14,17.46,18.07,17.42,17.93,137568208 -2004-07-15,17.87,17.97,17.72,17.76,73381808 -2004-07-16,17.94,17.97,17.37,17.51,104211320 -2004-07-19,17.6,18.01,17.59,17.81,94727672 -2004-07-20,17.85,18.15,17.75,18.05,141553072 -2004-07-21,19.05,19.05,18.36,18.39,316308608 -2004-07-22,18.52,18.67,18.37,18.48,197713040 -2004-07-23,18.09,18.1,17.86,17.86,153094384 -2004-07-26,18.08,18.3,17.97,18.26,113625088 -2004-07-27,18.3,18.33,17.93,18.12,114538912 -2004-07-28,18.07,18.35,18.02,18.21,98433984 -2004-07-29,18.34,18.35,18.0,18.15,94390096 -2004-07-30,18.12,18.36,18.05,18.15,93458184 -2004-08-02,18.03,18.19,17.94,18.17,82031080 -2004-08-03,18.08,18.11,17.84,17.89,84735856 -2004-08-04,17.84,17.97,17.84,17.88,72530536 -2004-08-05,17.93,17.98,17.54,17.54,87280064 -2004-08-06,17.46,17.75,17.24,17.29,118741848 -2004-08-09,17.37,17.38,17.27,17.32,81411896 -2004-08-10,17.4,17.68,17.37,17.66,90549496 -2004-08-11,17.45,17.53,17.33,17.47,83333488 -2004-08-12,17.36,17.4,17.12,17.13,78999128 -2004-08-13,17.22,17.37,17.19,17.22,68021160 -2004-08-16,17.26,17.33,17.18,17.26,85305344 -2004-08-17,17.35,17.45,17.19,17.24,89260832 -2004-08-18,17.14,17.52,17.14,17.5,92368960 -2004-08-19,17.42,17.49,17.21,17.28,72659712 -2004-08-20,17.28,17.44,17.23,17.33,72969392 -2004-08-23,17.38,17.42,17.28,17.36,62101328 -2004-08-24,17.45,17.5,17.26,17.36,64082380 -2004-08-25,17.34,17.63,17.32,17.56,84024656 -2004-08-26,17.5,17.59,17.45,17.49,55682416 -2004-08-27,17.52,17.62,17.49,17.5,52197032 -2004-08-30,17.4,17.45,17.11,17.4,57564788 -2004-08-31,17.39,17.41,17.24,17.4,81857528 -2004-09-01,17.36,17.54,17.29,17.45,76125384 -2004-09-02,17.45,17.64,17.43,17.6,66262036 -2004-09-03,17.49,17.6,17.27,17.28,72542264 -2004-09-07,17.39,17.45,17.31,17.44,71594112 -2004-09-08,17.4,17.5,17.29,17.37,83857832 -2004-09-09,17.4,17.5,17.32,17.38,89407344 -2004-09-10,17.42,17.53,17.32,17.52,82776528 -2004-09-13,17.55,17.57,17.04,17.37,75727880 -2004-09-14,17.44,17.53,17.38,17.49,87991840 -2004-09-15,17.44,17.46,17.29,17.33,82681408 -2004-09-16,17.35,17.43,17.31,17.37,56434632 -2004-09-17,17.45,17.54,17.37,17.53,105719328 -2004-09-20,17.48,17.62,17.42,17.53,80855448 -2004-09-21,17.5,17.54,17.37,17.37,115977512 -2004-09-22,17.35,17.68,17.25,17.28,107356416 -2004-09-23,17.33,17.45,17.31,17.43,81851608 -2004-09-24,17.45,17.5,17.33,17.39,78286560 -2004-09-27,17.32,17.41,17.29,17.33,75377344 -2004-09-28,17.34,17.44,17.23,17.38,97385032 -2004-09-29,17.38,17.64,17.35,17.58,96594536 -2004-09-30,17.58,17.71,17.54,17.62,111812296 -2004-10-01,17.72,18.05,17.7,18.0,104121536 -2004-10-04,18.11,18.14,17.89,17.92,97387624 -2004-10-05,17.94,18.13,17.91,18.08,91048640 -2004-10-06,18.09,18.19,17.99,18.18,89458096 -2004-10-07,18.17,18.22,17.94,17.95,60851108 -2004-10-08,17.91,18.05,17.82,17.84,77774544 -2004-10-11,17.97,17.98,17.8,17.88,70144296 -2004-10-12,17.73,17.94,17.72,17.86,88538928 -2004-10-13,17.96,18.01,17.8,17.86,77741000 -2004-10-14,17.88,17.94,17.71,17.72,65184744 -2004-10-15,17.82,18.0,17.73,17.84,78202800 -2004-10-18,17.88,18.13,17.83,18.1,79267088 -2004-10-19,18.19,18.22,17.95,17.96,89529672 -2004-10-20,17.98,18.32,17.92,18.29,108480880 -2004-10-21,18.37,18.41,18.14,18.2,150125232 -2004-10-22,18.03,18.06,17.58,17.68,160274720 -2004-10-25,17.64,17.7,17.56,17.61,96640488 -2004-10-26,17.65,17.78,17.61,17.78,120982840 -2004-10-27,17.76,18.07,17.58,17.94,114024120 -2004-10-28,17.91,18.19,17.78,17.85,99004384 -2004-10-29,17.91,17.94,17.47,17.82,125854112 -2004-11-01,17.94,18.02,17.82,17.89,114502184 -2004-11-02,18.0,18.14,17.86,18.0,140421728 -2004-11-03,18.26,18.26,18.04,18.14,125122448 -2004-11-04,18.09,18.48,18.08,18.48,137930208 -2004-11-05,18.58,18.71,18.5,18.68,149648256 -2004-11-08,18.59,18.79,18.56,18.66,182175168 -2004-11-09,18.75,19.05,18.7,18.97,157870720 -2004-11-10,19.06,19.12,18.92,18.95,132155560 -2004-11-11,19.04,19.17,19.0,19.1,139279104 -2004-11-12,19.22,19.24,18.99,19.1,255165728 -2004-11-15,19.43,19.54,19.33,19.46,147413200 -2004-11-16,19.41,19.42,19.22,19.27,90914264 -2004-11-17,19.36,19.44,19.23,19.3,83170648 -2004-11-18,19.28,19.3,19.18,19.23,91875296 -2004-11-19,19.21,19.23,19.07,19.08,120856712 -2004-11-22,19.01,19.06,18.54,18.93,130191368 -2004-11-23,18.84,18.97,18.76,18.85,99194376 -2004-11-24,18.91,18.99,18.76,18.93,84552640 -2004-11-26,18.88,19.06,18.86,18.9,34353808 -2004-11-29,18.92,19.15,18.91,19.02,94419256 -2004-11-30,19.01,19.19,18.97,19.05,107252864 -2004-12-01,19.15,19.38,19.05,19.36,142094368 -2004-12-02,19.38,19.47,19.13,19.25,135580512 -2004-12-03,19.3,19.5,19.28,19.35,108123344 -2004-12-06,19.25,19.5,19.23,19.42,77869648 -2004-12-07,19.37,19.45,19.18,19.23,184994288 -2004-12-08,19.19,19.44,19.12,19.44,134646192 -2004-12-09,19.27,19.44,19.14,19.35,116833992 -2004-12-10,19.24,19.31,19.21,19.24,99861624 -2004-12-13,19.25,19.38,19.12,19.36,132078720 -2004-12-14,19.22,19.42,19.21,19.35,179961216 -2004-12-15,19.34,19.47,19.23,19.26,149699664 -2004-12-16,19.29,19.38,19.19,19.3,126480016 -2004-12-17,19.18,19.41,19.04,19.15,181521360 -2004-12-20,19.2,19.29,19.1,19.15,120422824 -2004-12-21,19.18,19.3,19.14,19.23,133269352 -2004-12-22,19.06,19.29,19.03,19.16,89807592 -2004-12-23,19.08,19.29,19.06,19.19,92643568 -2004-12-27,19.19,19.25,19.06,19.08,78778304 -2004-12-28,19.07,19.2,19.04,19.15,77567128 -2004-12-29,19.08,19.18,19.06,19.11,67118184 -2004-12-30,19.1,19.14,19.0,19.01,68063024 -2004-12-31,19.01,19.11,18.96,18.98,77450104 -2005-01-03,19.04,19.15,18.93,19.0,92119128 -2005-01-04,19.08,19.25,18.94,19.07,154214432 -2005-01-05,19.07,19.25,19.01,19.03,102041344 -2005-01-06,19.08,19.23,18.93,19.01,108244352 -2005-01-07,19.06,19.1,18.91,18.95,96951712 -2005-01-10,18.9,19.08,18.86,19.04,100207296 -2005-01-11,18.96,19.06,18.91,18.99,92545064 -2005-01-12,19.02,19.08,18.91,19.03,102868472 -2005-01-13,18.96,19.04,18.59,18.66,126569632 -2005-01-14,18.76,18.79,18.5,18.56,129826760 -2005-01-18,18.49,18.72,18.36,18.7,97571704 -2005-01-19,18.61,18.66,18.42,18.46,85867688 -2005-01-20,18.35,18.54,18.29,18.37,82187576 -2005-01-21,18.43,18.57,18.22,18.22,107747720 -2005-01-24,18.3,18.47,18.22,18.24,97144176 -2005-01-25,18.3,18.61,18.29,18.49,95140992 -2005-01-26,18.53,18.59,18.4,18.48,91468632 -2005-01-27,18.44,18.59,18.37,18.55,132347416 -2005-01-28,18.86,18.93,18.44,18.6,155540592 -2005-01-31,18.72,18.84,18.59,18.67,101372112 -2005-02-01,18.65,18.78,18.63,18.75,81796112 -2005-02-02,18.77,18.83,18.67,18.8,113166776 -2005-02-03,18.74,18.76,18.54,18.6,88186072 -2005-02-04,18.59,18.74,18.57,18.7,86224336 -2005-02-07,18.66,18.69,18.52,18.59,81464888 -2005-02-08,18.61,18.71,18.59,18.64,86457736 -2005-02-09,18.65,18.69,18.5,18.52,114130088 -2005-02-10,18.54,18.57,18.47,18.52,101196064 -2005-02-11,18.49,18.56,18.34,18.45,118234016 -2005-02-14,18.42,18.56,18.41,18.48,82949256 -2005-02-15,18.53,18.59,18.43,18.48,107508696 -2005-02-16,18.44,18.48,18.29,18.38,80725856 -2005-02-17,18.32,18.43,18.24,18.28,94266752 -2005-02-18,18.27,18.28,18.1,18.16,108174976 -2005-02-22,17.99,18.17,17.96,17.98,135409584 -2005-02-23,17.99,18.07,17.94,17.96,117431816 -2005-02-24,17.94,18.13,17.92,18.08,119898928 -2005-02-25,18.05,18.09,17.92,17.99,87675360 -2005-02-28,17.97,18.08,17.91,17.93,116159688 -2005-03-01,17.95,18.11,17.91,18.02,79537800 -2005-03-02,17.95,18.16,17.93,18.0,95050760 -2005-03-03,18.03,18.04,17.92,17.94,73225152 -2005-03-04,17.97,18.03,17.91,17.94,88481336 -2005-03-07,17.94,18.38,17.93,18.15,112970088 -2005-03-08,18.1,18.26,18.06,18.1,74258400 -2005-03-09,18.09,18.22,18.02,18.04,88388736 -2005-03-10,18.12,18.16,17.99,18.12,82981296 -2005-03-11,18.14,18.16,17.86,17.88,85061304 -2005-03-14,17.87,17.92,17.79,17.9,91978448 -2005-03-15,17.89,17.99,17.74,17.75,100581584 -2005-03-16,17.69,17.8,17.5,17.55,105255936 -2005-03-17,17.56,17.59,17.48,17.49,85051704 -2005-03-18,17.48,17.75,17.3,17.32,222245472 -2005-03-21,17.35,17.36,17.21,17.25,100493152 -2005-03-22,17.24,17.3,17.08,17.1,143862736 -2005-03-23,17.1,17.38,17.08,17.23,111491496 -2005-03-24,17.28,17.44,17.25,17.3,110909408 -2005-03-28,17.39,17.44,17.23,17.25,70171616 -2005-03-29,17.2,17.28,16.98,17.05,104787440 -2005-03-30,17.13,17.24,17.1,17.22,83968808 -2005-03-31,17.28,17.32,17.19,17.23,87634424 -2005-04-01,17.28,17.35,17.17,17.19,90924864 -2005-04-04,17.18,17.29,17.06,17.27,87329192 -2005-04-05,17.26,17.46,17.19,17.44,103366248 -2005-04-06,17.44,17.77,17.42,17.58,109634736 -2005-04-07,17.57,17.91,17.55,17.89,108828424 -2005-04-08,17.87,17.99,17.75,17.77,67294368 -2005-04-11,17.84,17.9,17.72,17.8,67630560 -2005-04-12,17.76,18.07,17.67,18.04,95018448 -2005-04-13,17.98,18.14,17.81,17.85,85559376 -2005-04-14,17.82,17.92,17.7,17.7,94587424 -2005-04-15,17.52,17.75,17.4,17.43,141131360 -2005-04-18,17.42,17.7,17.39,17.57,106322696 -2005-04-19,17.61,17.67,17.42,17.55,92882376 -2005-04-20,17.57,17.6,17.32,17.33,129933280 -2005-04-21,17.45,18.09,17.44,18.02,131821256 -2005-04-22,17.85,17.99,17.66,17.8,112571920 -2005-04-25,17.87,18.02,17.72,17.81,105998400 -2005-04-26,17.78,17.99,17.63,17.65,85527384 -2005-04-27,17.57,17.92,17.55,17.81,67052852 -2005-04-28,17.69,17.76,17.42,17.42,118926744 -2005-04-29,17.73,18.03,17.67,18.03,138703376 -2005-05-02,17.98,18.07,17.78,17.98,76386480 -2005-05-03,17.91,18.1,17.88,18.07,95672784 -2005-05-04,18.06,18.1,17.9,17.97,122181848 -2005-05-05,17.96,18.05,17.87,17.98,83333984 -2005-05-06,18.05,18.16,17.95,17.97,90278416 -2005-05-09,17.98,18.05,17.85,17.9,86834072 -2005-05-10,17.85,17.87,17.69,17.75,87880360 -2005-05-11,17.74,17.8,17.56,17.75,83535008 -2005-05-12,17.7,17.9,17.7,17.82,104639448 -2005-05-13,17.84,18.09,17.81,18.03,108642464 -2005-05-16,18.04,18.23,17.38,18.22,70934304 -2005-05-17,18.09,18.23,18.05,18.2,56111144 -2005-05-18,18.23,18.47,18.17,18.37,99667128 -2005-05-19,18.41,18.62,18.37,18.53,72994224 -2005-05-20,18.5,18.53,18.4,18.4,90204264 -2005-05-23,18.4,18.64,18.4,18.48,105703008 -2005-05-24,18.45,18.5,18.39,18.41,85966736 -2005-05-25,18.36,18.42,18.23,18.38,51686280 -2005-05-26,18.41,18.59,18.4,18.52,70767016 -2005-05-27,18.47,18.65,18.45,18.64,76903016 -2005-05-31,18.58,18.61,18.41,18.45,64966012 -2005-06-01,18.4,18.59,18.31,18.45,77055360 -2005-06-02,18.38,18.49,18.33,18.44,38109936 -2005-06-03,18.37,18.45,18.12,18.18,111447800 -2005-06-06,18.15,18.23,18.09,18.14,57032208 -2005-06-07,18.11,18.47,18.09,18.24,76348688 -2005-06-08,18.27,18.32,18.12,18.16,64002920 -2005-06-09,18.16,18.31,18.12,18.24,78698872 -2005-06-10,18.22,18.25,18.12,18.18,55244384 -2005-06-13,18.13,18.22,18.06,18.09,68689872 -2005-06-14,18.09,18.19,18.04,18.13,63589332 -2005-06-15,18.16,18.17,17.95,18.06,73140808 -2005-06-16,18.03,18.04,17.84,17.9,93835376 -2005-06-17,18.07,18.08,17.82,17.9,128738136 -2005-06-20,17.86,18.07,17.82,17.95,71137992 -2005-06-21,17.93,18.01,17.9,17.98,113442688 -2005-06-22,17.95,18.06,17.89,17.92,86278816 -2005-06-23,17.99,18.32,17.98,18.09,147338688 -2005-06-24,18.03,18.16,17.89,17.9,92425536 -2005-06-27,17.92,18.05,17.89,17.91,86867160 -2005-06-28,17.94,18.02,17.89,17.92,74298648 -2005-06-29,18.03,18.1,17.87,17.94,78784096 -2005-06-30,17.92,17.97,17.74,17.76,114740432 -2005-07-01,17.77,17.87,17.64,17.67,97612320 -2005-07-05,17.63,18.01,17.6,17.86,86773120 -2005-07-06,17.85,17.93,17.65,17.66,90177560 -2005-07-07,17.57,17.67,17.52,17.62,112982784 -2005-07-08,17.62,17.96,17.61,17.94,78498800 -2005-07-11,17.98,18.15,17.95,18.08,86360896 -2005-07-12,18.04,18.32,18.02,18.31,88878768 -2005-07-13,18.25,18.41,18.22,18.35,63480696 -2005-07-14,18.44,18.66,18.44,18.57,97280768 -2005-07-15,18.62,18.66,18.41,18.44,79300056 -2005-07-18,18.38,18.44,18.27,18.27,55572904 -2005-07-19,18.44,18.77,18.41,18.7,158784176 -2005-07-20,18.59,18.75,18.5,18.72,101125664 -2005-07-21,18.8,18.93,18.72,18.9,159988768 -2005-07-22,18.58,18.83,18.32,18.36,139723600 -2005-07-25,18.37,18.52,18.34,18.37,63233776 -2005-07-26,18.39,18.4,18.25,18.26,76447928 -2005-07-27,18.31,18.45,18.25,18.39,81343640 -2005-07-28,18.41,18.48,18.35,18.41,63171312 -2005-07-29,18.43,18.59,18.3,18.31,83987096 -2005-08-01,18.45,18.62,18.42,18.53,85863584 -2005-08-02,18.52,19.23,18.5,19.17,192612240 -2005-08-03,19.13,19.61,19.11,19.48,196062592 -2005-08-04,19.42,19.66,19.34,19.53,128862344 -2005-08-05,19.51,19.98,19.48,19.85,115059496 -2005-08-08,19.88,19.9,19.36,19.4,108313192 -2005-08-09,19.46,19.67,19.31,19.55,91553832 -2005-08-10,19.6,19.66,19.2,19.27,90298632 -2005-08-11,19.29,19.52,19.22,19.5,68491552 -2005-08-12,19.36,19.4,19.23,19.34,75420000 -2005-08-15,19.35,19.58,19.14,19.45,64162964 -2005-08-16,19.38,19.46,19.15,19.17,65695232 -2005-08-17,19.23,19.47,19.12,19.32,73358880 -2005-08-18,19.28,19.42,19.22,19.23,57010544 -2005-08-19,19.25,19.3,19.15,19.16,50290416 -2005-08-22,19.21,19.48,19.2,19.3,58216128 -2005-08-23,19.25,19.41,19.17,19.27,67382064 -2005-08-24,19.25,19.48,19.2,19.22,89005568 -2005-08-25,19.29,19.42,19.25,19.38,54816720 -2005-08-26,19.4,19.42,19.27,19.34,51285776 -2005-08-29,19.22,19.53,19.22,19.47,72949696 -2005-08-30,19.4,19.53,19.33,19.49,76937704 -2005-08-31,19.48,19.68,19.39,19.63,90943040 -2005-09-01,19.63,19.64,19.47,19.5,105953992 -2005-09-02,19.51,19.55,19.34,19.38,72585408 -2005-09-06,19.4,19.57,19.35,19.36,64279604 -2005-09-07,19.32,19.44,19.23,19.25,62316532 -2005-09-08,19.22,19.27,19.02,19.08,73292712 -2005-09-09,19.09,19.23,19.02,19.06,57956500 -2005-09-12,19.09,19.18,19.02,19.08,56770644 -2005-09-13,19.03,19.19,18.91,18.99,88450728 -2005-09-14,19.02,19.1,18.86,18.87,76663320 -2005-09-15,18.91,18.95,18.8,18.84,84193856 -2005-09-16,18.89,18.93,18.62,18.69,267052592 -2005-09-19,18.71,18.84,18.54,18.64,86256624 -2005-09-20,18.69,18.8,18.42,18.53,85247120 -2005-09-21,18.5,18.57,18.23,18.28,95229632 -2005-09-22,18.28,18.36,18.03,18.17,99460368 -2005-09-23,18.15,18.31,18.01,18.12,92596880 -2005-09-26,18.21,18.28,18.08,18.12,78383008 -2005-09-27,18.19,18.25,18.14,18.17,68077600 -2005-09-28,18.21,18.55,18.2,18.41,99044224 -2005-09-29,18.36,18.64,18.28,18.6,93169272 -2005-09-30,18.58,18.61,18.36,18.45,80411968 -2005-10-03,18.44,18.45,18.24,18.28,77185392 -2005-10-04,18.18,18.21,17.75,17.91,211514320 -2005-10-05,17.95,17.96,17.69,17.69,102775936 -2005-10-06,17.68,17.89,17.59,17.73,113984624 -2005-10-07,17.76,17.81,17.58,17.63,70831704 -2005-10-10,17.69,17.7,17.46,17.54,68184928 -2005-10-11,17.58,17.6,17.39,17.5,106807520 -2005-10-12,17.56,17.71,17.4,17.42,99567856 -2005-10-13,17.43,18.35,17.4,17.63,97890728 -2005-10-14,17.72,17.73,17.57,17.69,75123032 -2005-10-17,17.7,17.7,17.52,17.59,65445112 -2005-10-18,17.56,17.8,17.53,17.62,97126272 -2005-10-19,17.61,17.99,17.57,17.99,92889504 -2005-10-20,17.96,18.02,17.74,17.78,82053568 -2005-10-21,17.86,17.93,17.62,17.77,96830240 -2005-10-24,17.85,18.0,17.7,18.0,73372512 -2005-10-25,17.89,18.02,17.8,17.95,57770448 -2005-10-26,17.9,18.16,17.88,18.01,81243392 -2005-10-27,18.08,18.11,17.82,17.82,87720016 -2005-10-28,18.0,18.36,18.0,18.31,151626384 -2005-10-31,18.36,18.5,18.28,18.43,105406680 -2005-11-01,18.36,18.71,18.36,18.61,99648320 -2005-11-02,18.59,19.0,18.59,18.97,105191912 -2005-11-03,19.07,19.1,18.82,18.96,102392136 -2005-11-04,19.02,19.15,18.97,19.12,80139016 -2005-11-07,19.16,19.42,19.15,19.37,107528384 -2005-11-08,19.31,19.49,19.2,19.4,83803672 -2005-11-09,19.35,19.47,19.32,19.33,83065128 -2005-11-10,19.32,19.47,19.1,19.42,102244488 -2005-11-11,19.47,19.64,19.45,19.56,72442784 -2005-11-14,19.62,19.68,19.5,19.61,93647040 -2005-11-15,19.65,19.81,19.6,19.78,90496304 -2005-11-16,19.76,20.05,19.73,19.95,119968952 -2005-11-17,20.03,20.14,19.96,20.11,127019432 -2005-11-18,20.22,20.32,20.06,20.19,104884520 -2005-11-21,20.19,20.31,19.78,20.25,90973640 -2005-11-22,20.18,20.19,20.04,20.07,145032096 -2005-11-23,20.08,20.2,19.95,20.08,98085728 -2005-11-25,19.99,20.09,19.75,19.96,61297412 -2005-11-28,19.99,20.03,19.8,19.96,79973592 -2005-11-29,19.99,19.99,19.85,19.91,86521136 -2005-11-30,19.91,19.97,19.87,19.91,77662064 -2005-12-01,19.94,20.21,19.94,20.06,84810384 -2005-12-02,20.01,20.21,19.99,20.14,58846052 -2005-12-05,20.09,20.15,19.93,20.03,66073792 -2005-12-06,20.06,20.08,19.91,19.91,91743488 -2005-12-07,19.9,19.96,19.81,19.96,77265192 -2005-12-08,19.93,20.0,19.85,19.91,88877632 -2005-12-09,19.93,20.01,19.88,19.93,67420024 -2005-12-12,19.92,19.96,19.65,19.74,88656128 -2005-12-13,19.63,19.73,19.42,19.51,145010464 -2005-12-14,19.42,19.59,19.31,19.48,90477208 -2005-12-15,19.48,19.5,19.28,19.36,109889184 -2005-12-16,19.33,19.48,19.28,19.35,123118016 -2005-12-19,19.29,19.32,19.17,19.29,95509560 -2005-12-20,19.24,19.33,19.18,19.32,87547728 -2005-12-21,19.32,19.35,19.21,19.22,101716336 -2005-12-22,19.21,19.26,19.0,19.12,126922280 -2005-12-23,19.07,19.18,19.01,19.16,42673776 -2005-12-27,19.19,19.31,19.02,19.03,52588120 -2005-12-28,19.07,19.17,18.95,18.98,51786000 -2005-12-29,18.99,19.06,18.89,18.89,47966680 -2005-12-30,18.81,18.92,18.77,18.81,68197936 -2006-01-03,18.88,19.42,18.77,19.3,111204920 -2006-01-04,19.25,19.48,19.25,19.4,80616200 -2006-01-05,19.39,19.51,19.35,19.41,67086296 -2006-01-06,19.34,19.42,19.05,19.35,140397968 -2006-01-09,19.37,19.47,19.24,19.32,77347896 -2006-01-10,19.17,19.43,19.12,19.42,90279040 -2006-01-11,19.42,19.7,19.35,19.63,97505776 -2006-01-12,19.6,19.6,19.4,19.52,63956488 -2006-01-13,19.44,19.6,19.42,19.55,57635636 -2006-01-17,19.35,19.55,19.35,19.41,81448632 -2006-01-18,19.23,19.4,19.2,19.29,72996056 -2006-01-19,19.32,19.59,19.31,19.43,83958720 -2006-01-20,19.42,19.42,18.89,18.99,110159632 -2006-01-23,18.99,19.08,18.91,18.95,66641424 -2006-01-24,18.94,19.02,18.86,18.9,87681264 -2006-01-25,18.99,19.11,18.86,18.99,82141528 -2006-01-26,19.1,19.22,18.92,19.06,96668784 -2006-01-27,19.58,20.1,19.55,19.99,187055776 -2006-01-30,20.01,20.27,19.98,20.14,144612928 -2006-01-31,20.07,20.41,20.04,20.24,131882888 -2006-02-01,20.11,20.19,19.96,20.16,95163464 -2006-02-02,20.11,20.13,19.81,19.91,76581816 -2006-02-03,19.76,19.92,19.66,19.81,104320584 -2006-02-06,19.78,19.81,19.48,19.54,83673952 -2006-02-07,19.38,19.53,19.28,19.37,100349760 -2006-02-08,19.42,19.48,19.21,19.35,72023632 -2006-02-09,19.39,19.44,19.17,19.17,73505064 -2006-02-10,19.14,19.34,19.07,19.19,72482832 -2006-02-13,19.15,19.2,18.94,18.98,64946968 -2006-02-14,18.99,19.19,18.95,19.17,81253600 -2006-02-15,19.19,19.43,19.12,19.4,87045440 -2006-02-16,19.38,19.41,19.17,19.35,68610696 -2006-02-17,19.24,19.35,19.17,19.27,57529888 -2006-02-21,19.28,19.28,19.01,19.15,69590704 -2006-02-22,19.14,19.38,19.1,19.28,59653060 -2006-02-23,19.29,19.4,19.15,19.24,65643592 -2006-02-24,19.19,19.3,19.14,19.22,62023608 -2006-02-27,19.3,19.67,19.24,19.52,71314104 -2006-02-28,19.45,19.7,19.39,19.39,90130816 -2006-03-01,19.47,19.63,19.45,19.58,73546192 -2006-03-02,19.5,19.56,19.41,19.46,58005012 -2006-03-03,19.35,19.6,19.3,19.43,62686472 -2006-03-06,19.43,19.59,19.36,19.42,73544648 -2006-03-07,19.41,19.56,19.35,19.53,71552352 -2006-03-08,19.48,19.84,19.46,19.66,79760400 -2006-03-09,19.68,19.79,19.48,19.48,62890976 -2006-03-10,19.53,19.64,19.4,19.61,57230680 -2006-03-13,19.61,19.69,19.44,19.56,55907680 -2006-03-14,19.51,19.76,19.48,19.65,55429216 -2006-03-15,19.63,19.81,19.49,19.74,79203424 -2006-03-16,19.73,19.83,19.64,19.68,102264992 -2006-03-17,19.74,19.96,19.68,19.84,167151040 -2006-03-20,19.98,20.2,19.97,20.13,92980512 -2006-03-21,20.18,20.36,19.97,20.02,100132360 -2006-03-22,19.54,19.84,19.34,19.59,201906560 -2006-03-23,19.54,19.56,19.24,19.38,102111296 -2006-03-24,19.27,19.63,19.21,19.49,95840256 -2006-03-27,19.49,19.7,19.48,19.49,83022712 -2006-03-28,19.49,19.63,19.35,19.41,81099056 -2006-03-29,19.45,19.63,19.43,19.5,73656792 -2006-03-30,19.5,19.76,19.48,19.65,75682552 -2006-03-31,19.7,19.87,19.63,19.63,86097832 -2006-04-03,19.97,20.01,19.8,19.89,79830784 -2006-04-04,19.92,20.06,19.82,19.94,63013368 -2006-04-05,20.12,20.16,19.94,20.02,57572524 -2006-04-06,19.96,20.0,19.75,19.89,71904480 -2006-04-07,19.92,20.0,19.65,19.66,65479228 -2006-04-10,19.65,19.8,19.63,19.69,54680900 -2006-04-11,19.69,19.71,19.48,19.58,59525876 -2006-04-12,19.56,19.63,19.46,19.63,44600540 -2006-04-13,19.54,19.63,19.48,19.53,39024788 -2006-04-17,19.5,19.52,19.29,19.37,49607192 -2006-04-18,19.44,19.84,19.35,19.64,77983976 -2006-04-19,19.56,19.62,19.45,19.5,62516020 -2006-04-20,19.52,19.62,19.27,19.5,63780472 -2006-04-21,19.52,19.76,19.48,19.59,81109456 -2006-04-24,19.53,19.66,19.47,19.56,58645768 -2006-04-25,19.55,19.63,19.5,19.56,68194792 -2006-04-26,19.54,19.65,19.48,19.56,54310384 -2006-04-27,19.46,19.94,19.44,19.66,133961384 -2006-04-28,17.48,17.68,17.32,17.43,819111232 -2006-05-01,17.55,18.04,17.38,17.53,242244768 -2006-05-02,17.67,18.04,17.25,17.33,264077168 -2006-05-03,17.31,17.33,16.71,16.72,293141920 -2006-05-04,16.85,17.08,16.7,16.91,237319664 -2006-05-05,17.07,17.28,16.97,17.17,182379520 -2006-05-08,17.21,18.04,16.96,17.12,111827160 -2006-05-09,17.14,17.32,16.95,17.04,104485416 -2006-05-10,17.08,17.17,17.02,17.15,106104640 -2006-05-11,17.11,17.17,16.71,16.76,128768728 -2006-05-12,16.7,16.86,16.63,16.72,115184000 -2006-05-15,16.73,16.83,16.68,16.77,92924112 -2006-05-16,16.78,17.39,16.6,16.67,113334792 -2006-05-17,16.58,16.72,16.47,16.47,136109232 -2006-05-18,16.55,16.76,16.49,16.54,131797392 -2006-05-19,16.51,16.59,16.31,16.34,138145136 -2006-05-22,16.28,16.68,16.26,16.57,120543160 -2006-05-23,16.74,16.94,16.49,16.51,110437984 -2006-05-24,16.65,17.05,16.65,17.02,148199792 -2006-05-25,17.07,17.33,17.05,17.2,114651528 -2006-05-26,17.22,17.3,17.07,17.18,64691184 -2006-05-30,17.06,17.21,16.76,16.77,72479072 -2006-05-31,16.85,16.91,16.41,16.41,165937104 -2006-06-01,16.47,16.55,16.39,16.53,110755432 -2006-06-02,16.57,16.65,16.42,16.49,102063592 -2006-06-05,16.46,16.47,16.29,16.3,88253176 -2006-06-06,16.34,16.34,15.92,16.03,174766080 -2006-06-07,16.05,16.22,15.94,15.97,101912592 -2006-06-08,15.96,16.09,15.91,16.02,143724896 -2006-06-09,16.05,16.07,15.86,15.88,72574960 -2006-06-12,15.91,16.01,15.72,15.73,102617832 -2006-06-13,15.74,15.96,15.55,15.58,156232304 -2006-06-14,15.64,15.89,15.61,15.85,118833640 -2006-06-15,15.94,16.03,15.79,15.99,167830144 -2006-06-16,15.91,16.14,15.78,16.01,203623632 -2006-06-19,16.04,16.37,16.02,16.34,178962208 -2006-06-20,16.33,16.49,16.3,16.34,125067200 -2006-06-21,16.38,16.77,16.32,16.72,130323288 -2006-06-22,16.71,16.78,16.5,16.57,111848192 -2006-06-23,16.55,16.57,16.3,16.3,83558776 -2006-06-26,16.41,16.58,16.39,16.53,74052400 -2006-06-27,16.58,16.78,16.55,16.56,116958224 -2006-06-28,16.63,16.84,16.6,16.78,99262640 -2006-06-29,16.89,17.12,16.82,17.0,167579264 -2006-06-30,17.05,17.13,16.88,16.88,100564744 -2006-07-03,17.05,17.18,16.99,17.17,35492904 -2006-07-05,17.01,17.04,16.88,16.91,73288232 -2006-07-06,16.99,17.1,16.97,17.01,61809464 -2006-07-07,16.94,17.06,16.88,16.88,87200656 -2006-07-10,16.97,17.14,16.94,17.02,69802128 -2006-07-11,16.93,16.93,16.47,16.73,122431592 -2006-07-12,16.51,16.57,16.39,16.4,106815864 -2006-07-13,16.2,16.38,16.12,16.13,100905792 -2006-07-14,16.14,16.34,16.1,16.15,93170480 -2006-07-17,16.15,16.38,16.13,16.28,51150036 -2006-07-18,16.36,16.49,16.28,16.47,89854496 -2006-07-19,16.53,16.99,16.46,16.95,113466384 -2006-07-20,16.98,16.99,16.5,16.55,105900720 -2006-07-21,17.44,17.49,16.66,17.29,242250144 -2006-07-24,17.39,17.47,17.23,17.39,82255920 -2006-07-25,17.39,17.6,17.31,17.55,82921976 -2006-07-26,17.47,17.77,17.46,17.65,75842584 -2006-07-27,17.81,17.82,17.22,17.29,117871424 -2006-07-28,17.44,17.59,17.43,17.57,71376608 -2006-07-31,17.44,17.69,17.39,17.43,55568824 -2006-08-01,17.4,17.53,17.28,17.38,67861176 -2006-08-02,17.47,17.68,17.41,17.6,64138108 -2006-08-03,17.52,17.73,17.49,17.54,59573312 -2006-08-04,17.68,17.74,17.49,17.6,63073128 -2006-08-07,17.59,17.73,17.52,17.55,50886336 -2006-08-08,17.67,17.76,17.53,17.63,80300896 -2006-08-09,17.74,17.85,17.63,17.7,61299376 -2006-08-10,17.65,17.82,17.63,17.72,43833724 -2006-08-11,17.7,17.71,17.53,17.7,41765464 -2006-08-14,17.76,17.82,17.64,17.77,66029128 -2006-08-15,17.85,17.92,17.77,17.9,67387552 -2006-08-16,17.89,17.98,17.79,17.96,72030608 -2006-08-17,17.96,17.99,17.89,17.96,62351572 -2006-08-18,18.21,18.76,18.16,18.75,176618592 -2006-08-21,18.66,19.0,18.58,18.99,121580840 -2006-08-22,18.91,19.09,18.63,18.63,122848608 -2006-08-23,18.65,18.87,18.55,18.66,61232856 -2006-08-24,18.77,18.8,18.54,18.71,49418040 -2006-08-25,18.69,18.9,18.68,18.79,45546780 -2006-08-28,18.79,18.9,18.68,18.87,47025336 -2006-08-29,18.85,18.89,18.63,18.79,58749468 -2006-08-30,18.79,18.82,18.64,18.76,41616808 -2006-08-31,18.81,18.89,18.67,18.69,36283084 -2006-09-01,18.82,18.88,18.64,18.79,43454392 -2006-09-05,18.68,18.88,18.58,18.62,60822440 -2006-09-06,18.55,18.7,18.55,18.62,68989408 -2006-09-07,18.53,18.69,18.46,18.49,70511184 -2006-09-08,18.56,18.75,18.51,18.61,50702752 -2006-09-11,18.49,18.87,18.48,18.84,76474392 -2006-09-12,18.83,18.89,18.7,18.85,71904152 -2006-09-13,18.77,18.98,18.53,18.89,51861112 -2006-09-14,18.9,19.27,18.89,19.14,102224080 -2006-09-15,19.33,19.59,19.26,19.52,173376704 -2006-09-18,19.44,19.66,19.39,19.48,67579072 -2006-09-19,19.44,19.59,19.43,19.53,59194956 -2006-09-20,19.64,19.8,19.62,19.76,98581912 -2006-09-21,19.81,19.81,19.52,19.56,80452616 -2006-09-22,19.51,19.52,19.25,19.38,65650440 -2006-09-25,19.49,19.77,19.48,19.59,93541872 -2006-09-26,19.57,19.86,19.54,19.78,75302496 -2006-09-27,19.76,19.97,19.72,19.95,91098288 -2006-09-28,19.97,20.01,19.82,19.92,60770456 -2006-09-29,19.89,19.94,19.78,19.89,47163880 -2006-10-02,19.86,19.99,19.74,19.89,72768496 -2006-10-03,19.9,19.98,19.78,19.9,54170784 -2006-10-04,19.91,20.33,19.9,20.31,113043816 -2006-10-05,20.3,20.44,20.2,20.3,112735600 -2006-10-06,20.18,20.36,20.1,20.26,50126760 -2006-10-09,20.21,20.31,20.08,20.15,45891208 -2006-10-10,20.13,20.18,19.95,20.13,47585968 -2006-10-11,19.97,20.12,19.94,20.02,51190968 -2006-10-12,20.05,20.57,20.02,20.52,165281872 -2006-10-13,20.61,20.86,20.58,20.63,178455568 -2006-10-16,20.71,20.79,20.6,20.69,68414640 -2006-10-17,20.53,20.73,20.48,20.68,55183568 -2006-10-18,20.72,20.87,20.55,20.74,55882616 -2006-10-19,20.61,20.69,20.45,20.57,61545384 -2006-10-20,20.71,20.71,20.48,20.67,67264992 -2006-10-23,20.58,20.86,20.49,20.69,66740080 -2006-10-24,20.67,20.67,20.45,20.56,84461152 -2006-10-25,20.56,20.69,20.46,20.58,56001296 -2006-10-26,20.6,20.66,20.39,20.61,96235184 -2006-10-27,20.71,20.93,20.54,20.61,122468432 -2006-10-30,20.61,20.97,20.59,20.74,65050816 -2006-10-31,20.84,20.98,20.76,20.87,85083040 -2006-11-01,20.92,21.08,20.87,20.95,104405040 -2006-11-02,20.87,20.98,20.78,20.92,80699312 -2006-11-03,20.98,21.03,20.8,20.89,56561608 -2006-11-06,20.92,21.12,20.91,20.97,83135856 -2006-11-07,20.98,21.14,20.94,21.05,77724128 -2006-11-08,20.92,21.25,20.84,21.07,106458552 -2006-11-09,21.16,21.38,21.08,21.27,122968904 -2006-11-10,21.21,21.3,21.19,21.26,52064976 -2006-11-13,21.22,21.42,21.2,21.34,65016488 -2006-11-14,21.36,21.46,21.21,21.32,86370560 -2006-11-15,21.25,21.42,21.24,21.25,87641600 -2006-11-16,21.26,21.62,21.25,21.5,88174336 -2006-11-17,21.38,21.55,21.36,21.45,67652664 -2006-11-20,21.54,21.89,21.52,21.81,117472464 -2006-11-21,21.82,21.89,21.73,21.83,91082656 -2006-11-22,21.86,21.89,21.76,21.83,60183092 -2006-11-24,21.64,21.77,21.62,21.71,28058224 -2006-11-27,21.66,21.7,21.4,21.51,99680208 -2006-11-28,21.41,21.46,21.25,21.44,72101296 -2006-11-29,21.48,21.73,21.47,21.57,80562360 -2006-11-30,21.46,21.57,21.4,21.42,73054232 -2006-12-01,21.32,21.38,21.08,21.25,99042208 -2006-12-04,21.32,21.54,21.28,21.4,75563224 -2006-12-05,21.42,21.45,21.18,21.25,62511620 -2006-12-06,21.23,21.25,21.06,21.15,66566300 -2006-12-07,21.13,21.21,21.02,21.05,64190936 -2006-12-08,21.03,21.45,21.01,21.45,149205232 -2006-12-11,21.3,21.7,21.24,21.55,147639632 -2006-12-12,21.57,21.62,21.32,21.47,94387904 -2006-12-13,21.59,21.59,21.39,21.56,63055116 -2006-12-14,21.55,21.94,21.54,21.94,117696264 -2006-12-15,21.99,22.05,21.91,22.03,142072112 -2006-12-18,22.03,22.08,21.73,21.81,78111168 -2006-12-19,21.68,22.01,21.54,21.88,73784144 -2006-12-20,21.88,22.06,21.86,21.95,43096532 -2006-12-21,21.98,21.99,21.81,21.87,44232892 -2006-12-22,21.76,21.78,21.61,21.62,52047428 -2006-12-26,21.54,21.89,21.45,21.88,50848652 -2006-12-27,21.88,21.98,21.82,21.9,42831828 -2006-12-28,21.78,21.91,21.75,21.87,36584336 -2006-12-29,21.78,22.0,21.76,21.78,57210808 -2007-01-03,21.82,22.07,21.45,21.78,105455328 -2007-01-04,21.67,21.86,21.48,21.75,62739908 -2007-01-05,21.62,21.7,21.49,21.62,61142596 -2007-01-08,21.63,21.96,21.54,21.84,68836272 -2007-01-09,21.89,22.02,21.69,21.86,61183596 -2007-01-10,21.74,21.81,21.47,21.64,75450192 -2007-01-11,21.71,22.43,21.63,22.4,136343440 -2007-01-12,22.36,22.9,22.35,22.77,142511744 -2007-01-16,22.81,22.94,22.64,22.73,85364576 -2007-01-17,22.81,22.94,22.62,22.69,80212136 -2007-01-18,22.73,22.89,22.47,22.62,77257856 -2007-01-19,22.42,22.7,22.39,22.7,103935128 -2007-01-22,22.66,22.7,22.26,22.41,76957072 -2007-01-23,22.35,22.59,22.27,22.43,67398392 -2007-01-24,22.46,22.84,22.36,22.68,80226672 -2007-01-25,22.67,22.97,22.22,22.22,133234912 -2007-01-26,22.78,22.78,22.32,22.32,131712048 -2007-01-29,22.36,22.46,22.13,22.27,78966560 -2007-01-30,22.3,22.35,21.99,22.24,84847104 -2007-01-31,22.19,22.69,22.14,22.51,101444448 -2007-02-01,22.5,22.57,22.16,22.3,75875672 -2007-02-02,22.49,22.5,21.98,22.03,82791888 -2007-02-05,21.86,21.9,21.46,21.6,135836816 -2007-02-06,21.59,21.7,21.32,21.53,108044536 -2007-02-07,21.62,21.67,21.34,21.43,89294288 -2007-02-08,21.33,21.74,21.3,21.35,66824456 -2007-02-09,21.41,21.45,21.11,21.14,95705568 -2007-02-12,21.08,21.22,21.03,21.11,72337328 -2007-02-13,21.26,21.38,21.2,21.24,68773128 -2007-02-14,21.35,21.74,21.34,21.52,75932672 -2007-02-15,21.66,21.71,21.39,21.57,87225368 -2007-02-16,21.16,21.19,20.97,21.04,149355024 -2007-02-20,20.96,21.13,20.84,21.11,73728472 -2007-02-21,21.05,21.52,21.04,21.49,93709560 -2007-02-22,21.45,21.63,21.35,21.52,78889792 -2007-02-23,21.39,21.44,21.15,21.16,87130216 -2007-02-26,21.2,21.32,21.1,21.28,86779496 -2007-02-27,21.02,21.21,20.34,20.4,119103080 -2007-02-28,20.46,20.68,20.44,20.62,117926256 -2007-03-01,20.37,20.74,20.3,20.56,109516240 -2007-03-02,20.51,20.62,20.32,20.32,86402888 -2007-03-05,20.13,20.43,20.07,20.17,77124040 -2007-03-06,20.35,20.45,20.24,20.37,67425784 -2007-03-07,20.32,20.43,20.17,20.21,71090576 -2007-03-08,20.29,20.39,19.47,20.0,98585144 -2007-03-09,20.07,20.12,19.79,19.97,109418032 -2007-03-12,19.9,20.12,19.86,20.09,49877616 -2007-03-13,19.95,20.06,19.55,19.56,102410600 -2007-03-14,19.63,20.06,19.57,20.06,103423328 -2007-03-15,20.0,20.11,19.91,19.97,70681192 -2007-03-16,20.02,20.12,19.91,20.01,88838520 -2007-03-19,20.01,20.37,19.91,20.37,67494360 -2007-03-20,20.45,20.62,20.32,20.38,65443652 -2007-03-21,20.42,20.88,20.18,20.88,103529648 -2007-03-22,20.88,20.9,20.51,20.7,65477952 -2007-03-23,20.66,20.7,20.35,20.51,69007536 -2007-03-26,20.45,20.66,20.28,20.66,64771448 -2007-03-27,20.53,20.62,20.24,20.29,80559704 -2007-03-28,20.19,20.5,20.06,20.24,66966444 -2007-03-29,20.38,20.39,20.13,20.32,58224340 -2007-03-30,20.32,20.46,20.13,20.4,64282940 -2007-04-02,20.42,20.45,20.18,20.31,57336092 -2007-04-03,20.4,20.54,20.32,20.4,58257176 -2007-04-04,20.51,21.07,20.43,20.86,76850144 -2007-04-05,20.73,20.97,20.72,20.9,41246884 -2007-04-09,20.92,21.03,20.78,20.92,42869736 -2007-04-10,20.86,20.97,20.66,20.79,52784560 -2007-04-11,20.72,20.92,20.49,20.58,60170324 -2007-04-12,20.54,20.95,20.53,20.89,59780120 -2007-04-13,20.81,21.01,20.57,20.95,49174740 -2007-04-16,20.94,21.05,20.65,21.03,41989604 -2007-04-17,20.96,21.15,20.91,21.12,45308820 -2007-04-18,20.95,20.99,20.76,20.94,57066708 -2007-04-19,20.75,21.15,20.69,21.0,59622572 -2007-04-20,21.22,21.3,21.01,21.25,84174280 -2007-04-23,21.2,21.22,20.99,21.07,57345104 -2007-04-24,21.08,21.2,20.93,21.08,46768304 -2007-04-25,21.13,21.23,21.0,21.22,53931072 -2007-04-26,21.3,21.49,21.16,21.3,95125952 -2007-04-27,22.09,22.5,21.96,22.05,175253664 -2007-04-30,22.06,22.23,21.92,21.92,92600592 -2007-05-01,21.92,22.27,21.89,22.1,100485128 -2007-05-02,22.25,22.47,22.18,22.41,110241608 -2007-05-03,22.4,22.69,22.35,22.67,112058520 -2007-05-04,22.46,22.48,22.17,22.37,142593072 -2007-05-07,22.34,22.52,22.31,22.48,81805712 -2007-05-08,22.46,22.65,22.39,22.51,82714168 -2007-05-09,22.48,22.64,22.38,22.53,70667648 -2007-05-10,22.46,22.64,22.35,22.39,75671752 -2007-05-11,22.38,22.68,22.37,22.61,59444936 -2007-05-14,22.58,22.69,22.56,22.67,96005336 -2007-05-15,22.69,22.83,22.65,22.69,102160952 -2007-05-16,22.77,22.83,22.63,22.82,62406900 -2007-05-17,22.79,22.87,22.74,22.75,56985964 -2007-05-18,22.75,22.76,22.46,22.64,79586120 -2007-05-21,22.57,22.89,22.57,22.81,57928128 -2007-05-22,22.69,22.72,22.52,22.54,54475524 -2007-05-23,22.65,22.65,22.45,22.46,63087608 -2007-05-24,22.43,22.62,22.0,22.16,87206536 -2007-05-25,22.24,22.52,22.17,22.39,64981488 -2007-05-29,22.39,22.64,22.32,22.61,57693456 -2007-05-30,22.44,22.86,22.41,22.85,78201400 -2007-05-31,22.86,22.89,22.48,22.54,116253624 -2007-06-01,22.61,22.69,22.44,22.47,53739088 -2007-06-04,22.34,22.59,22.33,22.56,56414720 -2007-06-05,22.49,22.5,22.28,22.46,60293656 -2007-06-06,22.31,22.42,22.22,22.25,52073208 -2007-06-07,22.05,22.25,21.73,21.75,97991968 -2007-06-08,21.73,22.08,21.6,22.07,83525352 -2007-06-11,21.99,22.22,21.98,22.05,66014408 -2007-06-12,22.0,22.21,21.86,21.92,77583000 -2007-06-13,22.01,22.33,21.92,22.32,87732664 -2007-06-14,22.29,22.56,22.25,22.42,80421760 -2007-06-15,22.67,22.68,22.35,22.39,137424448 -2007-06-18,22.54,22.56,22.34,22.41,61831408 -2007-06-19,22.39,22.52,22.31,22.37,63725312 -2007-06-20,22.36,22.41,22.0,22.04,63807208 -2007-06-21,22.02,22.25,21.97,22.2,77015296 -2007-06-22,22.03,22.11,21.63,21.66,119672304 -2007-06-25,21.64,21.86,21.58,21.66,73400416 -2007-06-26,21.7,21.89,21.67,21.68,65813348 -2007-06-27,21.56,22.0,21.56,21.94,73893096 -2007-06-28,21.93,22.01,21.8,21.91,62706004 -2007-06-29,21.94,21.98,21.33,21.64,96921888 -2007-07-02,21.79,21.89,21.66,21.84,64431952 -2007-07-03,21.88,22.2,21.87,22.05,47929680 -2007-07-05,22.07,22.2,21.91,22.03,64894812 -2007-07-06,21.97,22.06,21.78,22.01,78343264 -2007-07-09,21.93,22.0,21.89,21.94,46062768 -2007-07-10,21.81,22.03,21.43,21.54,89839728 -2007-07-11,21.48,21.78,21.45,21.66,65372180 -2007-07-12,21.71,22.11,21.62,22.09,73901664 -2007-07-13,21.99,22.05,21.78,21.9,57409376 -2007-07-16,21.86,22.21,21.83,22.06,65364812 -2007-07-17,22.05,22.68,22.04,22.61,105571928 -2007-07-18,22.41,22.75,22.4,22.71,87727480 -2007-07-19,22.81,23.39,22.72,23.14,164912736 -2007-07-20,22.88,22.92,22.61,22.89,133829816 -2007-07-23,23.03,23.15,22.86,22.91,66375484 -2007-07-24,22.78,23.12,22.56,22.62,81323864 -2007-07-25,22.76,22.99,22.31,22.56,74827320 -2007-07-26,22.21,22.42,21.67,22.02,118487232 -2007-07-27,21.98,22.03,21.56,21.59,94192640 -2007-07-30,21.6,21.66,21.26,21.59,91478072 -2007-07-31,21.82,21.83,21.28,21.29,90184312 -2007-08-01,21.26,21.7,21.17,21.52,108927760 -2007-08-02,21.44,21.88,21.31,21.68,65269904 -2007-08-03,21.63,21.87,21.23,21.27,83676640 -2007-08-06,21.34,21.7,21.12,21.7,81053184 -2007-08-07,21.54,21.88,21.34,21.7,66937372 -2007-08-08,21.83,22.04,21.45,22.03,71994856 -2007-08-09,21.77,22.11,21.24,21.52,99310480 -2007-08-10,21.23,21.34,20.76,21.09,103899120 -2007-08-13,21.26,21.29,20.89,21.03,75018240 -2007-08-14,21.2,21.29,20.78,20.84,58265844 -2007-08-15,20.81,21.37,20.67,20.71,65278808 -2007-08-16,20.55,20.9,20.28,20.5,109987336 -2007-08-17,20.7,20.82,20.5,20.82,104112528 -2007-08-20,20.77,21.0,20.7,20.83,66888600 -2007-08-21,20.71,20.87,20.54,20.69,68859160 -2007-08-22,20.84,20.87,20.64,20.8,59736800 -2007-08-23,20.84,20.88,20.71,20.86,45976424 -2007-08-24,20.79,21.26,20.69,21.23,61253036 -2007-08-27,21.09,21.2,20.93,21.0,44476856 -2007-08-28,20.86,21.0,20.57,20.59,59486048 -2007-08-29,20.73,21.09,20.5,21.07,62079588 -2007-08-30,20.95,21.32,20.87,20.97,45710380 -2007-08-31,21.15,21.32,20.9,21.17,57673504 -2007-09-04,21.01,21.45,20.99,21.23,61950488 -2007-09-05,21.12,21.17,20.95,20.99,64676328 -2007-09-06,21.05,21.38,21.04,21.31,61606600 -2007-09-07,21.09,21.25,20.87,20.96,70730288 -2007-09-10,21.13,21.19,20.94,20.99,50536992 -2007-09-11,21.1,21.34,21.06,21.32,46606192 -2007-09-12,21.23,21.5,21.23,21.32,57479784 -2007-09-13,21.46,21.57,21.34,21.49,47856548 -2007-09-14,21.36,21.46,21.29,21.4,45434976 -2007-09-17,21.22,21.29,21.09,21.17,53612872 -2007-09-18,21.15,21.35,20.84,21.32,105098888 -2007-09-19,21.28,21.31,20.86,21.13,127820304 -2007-09-20,20.99,21.06,20.89,20.95,91093600 -2007-09-21,21.15,21.23,20.96,21.12,184009584 -2007-09-24,21.23,21.82,21.23,21.43,141681744 -2007-09-25,21.48,21.79,21.46,21.79,102442464 -2007-09-26,21.88,22.0,21.73,21.74,81862344 -2007-09-27,21.89,21.9,21.7,21.74,55557588 -2007-09-28,21.74,21.88,21.54,21.71,62136512 -2007-10-01,21.71,21.96,21.68,21.94,59500680 -2007-10-02,21.89,22.0,21.79,21.89,45724768 -2007-10-03,21.9,22.0,21.59,21.71,51017780 -2007-10-04,21.79,21.94,21.7,21.9,51355340 -2007-10-05,22.03,22.1,21.91,21.99,61071924 -2007-10-08,21.86,22.0,21.82,21.99,41062640 -2007-10-09,22.13,22.4,22.11,22.18,86287944 -2007-10-10,22.14,22.38,22.13,22.28,43743316 -2007-10-11,22.33,22.58,21.96,22.04,68778184 -2007-10-12,22.13,22.41,22.07,22.24,42189960 -2007-10-15,22.18,22.35,22.11,22.14,63950708 -2007-10-16,22.29,22.54,22.28,22.35,75941024 -2007-10-17,22.66,23.02,22.59,22.91,116800240 -2007-10-18,23.01,23.02,22.58,22.97,66758816 -2007-10-19,22.91,22.91,22.19,22.24,101937376 -2007-10-22,22.2,22.63,22.2,22.49,79570040 -2007-10-23,22.63,22.94,22.63,22.77,67697888 -2007-10-24,22.74,23.07,22.48,23.03,105663064 -2007-10-25,23.27,23.75,23.21,23.58,227171920 -2007-10-26,26.54,26.56,25.47,25.82,390869536 -2007-10-29,25.69,26.01,25.39,25.48,155544240 -2007-10-30,25.33,26.23,25.32,26.22,145557600 -2007-10-31,26.18,27.27,26.17,27.13,251782384 -2007-11-01,26.92,27.63,26.8,27.31,206267280 -2007-11-02,27.43,27.64,26.84,27.31,130785080 -2007-11-05,27.09,27.34,27.0,27.07,102368024 -2007-11-06,26.97,27.02,26.44,26.84,136932640 -2007-11-07,26.56,26.65,26.13,26.18,101576728 -2007-11-08,26.24,26.46,25.35,25.61,181459824 -2007-11-09,25.19,25.46,24.8,24.86,169748736 -2007-11-12,24.56,24.85,24.34,24.6,114957792 -2007-11-13,24.8,25.64,24.68,25.48,141000992 -2007-11-14,25.6,25.7,24.96,25.09,113378808 -2007-11-15,24.96,25.22,24.81,24.96,85346016 -2007-11-16,25.04,25.33,24.93,25.21,96168168 -2007-11-19,25.11,25.32,25.05,25.11,85196136 -2007-11-20,25.31,25.86,25.22,25.57,133192920 -2007-11-21,25.44,25.68,25.27,25.31,121052416 -2007-11-23,25.41,25.47,24.93,25.22,45259400 -2007-11-26,25.21,25.42,24.35,24.38,108617216 -2007-11-27,24.6,24.85,24.17,24.45,113692672 -2007-11-28,24.68,25.06,24.33,24.92,119770072 -2007-11-29,24.83,25.09,24.63,24.84,72493648 -2007-11-30,25.08,25.23,24.54,24.85,95780480 -2007-12-03,24.77,24.88,24.17,24.34,83454240 -2007-12-04,24.21,24.58,24.13,24.23,74108776 -2007-12-05,24.51,25.53,24.42,25.25,114774416 -2007-12-06,25.33,25.59,25.05,25.55,66546908 -2007-12-07,25.59,25.66,25.31,25.53,55129628 -2007-12-10,25.62,25.84,25.49,25.7,48787624 -2007-12-11,25.68,25.87,25.09,25.22,74472848 -2007-12-12,25.59,25.95,25.09,25.49,85662912 -2007-12-13,25.5,26.21,25.35,26.04,99962296 -2007-12-14,25.92,26.5,25.89,26.11,96183152 -2007-12-17,25.9,25.98,25.41,25.43,78557312 -2007-12-18,25.62,25.88,25.3,25.69,70295152 -2007-12-19,25.65,25.99,25.42,25.73,79040632 -2007-12-20,26.1,26.47,25.94,26.27,80246872 -2007-12-21,26.55,26.67,26.44,26.67,112567304 -2007-12-24,26.72,27.15,26.66,27.05,40059024 -2007-12-26,26.92,27.09,26.81,27.07,40910704 -2007-12-27,26.88,27.03,26.58,26.6,45047016 -2007-12-28,26.69,26.79,26.38,26.71,44423988 -2007-12-31,26.55,26.61,26.27,26.32,46923848 -2008-01-02,26.47,26.59,25.88,26.04,85202552 -2008-01-03,26.04,26.36,25.78,26.16,67074208 -2008-01-04,26.02,26.03,25.21,25.42,97489352 -2008-01-07,25.55,25.73,25.33,25.59,108407336 -2008-01-08,25.67,25.67,24.7,24.74,107034824 -2008-01-09,24.67,25.54,24.66,25.47,100487128 -2008-01-10,25.4,25.51,24.98,25.39,97969936 -2008-01-11,25.25,25.32,24.94,25.08,74631352 -2008-01-14,25.48,25.56,25.2,25.43,71388696 -2008-01-15,25.16,25.42,25.14,25.14,83310928 -2008-01-16,24.71,24.88,24.04,24.57,163331296 -2008-01-17,24.8,24.99,24.38,24.48,127452640 -2008-01-18,24.52,25.14,24.38,24.41,155923328 -2008-01-22,23.32,24.06,23.29,23.66,147014032 -2008-01-23,23.28,23.7,22.95,23.61,185991840 -2008-01-24,23.92,24.67,23.75,24.59,209974848 -2008-01-25,25.81,25.88,24.31,24.36,266329568 -2008-01-28,24.42,24.48,23.97,24.2,109547520 -2008-01-29,24.29,24.32,23.92,24.11,91967296 -2008-01-30,24.08,24.25,23.7,23.81,143813200 -2008-01-31,23.6,24.21,23.46,24.11,139779504 -2008-02-01,22.96,24.59,22.37,22.52,393493216 -2008-02-04,22.55,22.72,22.27,22.32,162246800 -2008-02-05,22.12,22.14,21.36,21.5,185957200 -2008-02-06,21.65,21.7,20.92,21.09,186648784 -2008-02-07,20.96,21.28,20.63,20.79,223046240 -2008-02-08,20.92,21.5,20.88,21.12,168841920 -2008-02-11,21.09,21.16,20.64,20.86,212034912 -2008-02-12,21.02,21.16,20.79,20.96,114055344 -2008-02-13,21.16,21.48,21.1,21.42,120343080 -2008-02-14,21.36,21.47,21.05,21.07,92216816 -2008-02-15,20.93,21.18,20.89,21.02,92153080 -2008-02-19,21.38,21.41,20.84,20.91,91953256 -2008-02-20,20.9,20.98,20.73,20.95,125049608 -2008-02-21,21.25,21.5,20.76,20.86,133059896 -2008-02-22,20.96,21.08,20.19,20.55,169316736 -2008-02-25,20.53,20.96,20.4,20.67,148083856 -2008-02-26,20.59,21.42,20.54,21.07,146669472 -2008-02-27,20.93,21.29,20.86,20.98,101292472 -2008-02-28,20.8,20.99,20.64,20.73,111805280 -2008-02-29,20.56,20.66,20.06,20.19,158138752 -2008-03-03,20.22,20.33,19.95,20.04,103039488 -2008-03-04,20.06,20.51,20.01,20.48,117066648 -2008-03-05,20.6,21.09,20.56,20.87,143383424 -2008-03-06,20.83,20.91,20.41,20.47,122757368 -2008-03-07,20.3,20.84,20.28,20.69,104530176 -2008-03-10,20.66,20.98,20.6,20.82,97275416 -2008-03-11,21.08,21.78,21.07,21.74,133025352 -2008-03-12,21.85,21.89,21.19,21.25,102364112 -2008-03-13,21.19,21.52,20.9,21.25,113898544 -2008-03-14,21.32,21.54,20.52,20.76,141720752 -2008-03-17,20.27,21.33,20.25,21.01,113820120 -2008-03-18,21.28,21.89,21.28,21.84,112248344 -2008-03-19,21.81,21.97,21.25,21.25,82776080 -2008-03-20,21.34,21.69,21.22,21.66,81058912 -2008-03-24,21.77,21.83,21.57,21.65,65056856 -2008-03-25,21.77,21.8,21.48,21.63,66236484 -2008-03-26,21.55,21.58,21.07,21.2,61783860 -2008-03-27,21.14,21.15,20.79,20.82,64502996 -2008-03-28,20.96,21.11,20.66,20.72,66346752 -2008-03-31,20.7,21.22,20.67,21.07,63009536 -2008-04-01,21.4,21.93,21.25,21.9,88618976 -2008-04-02,21.95,21.96,21.53,21.65,66687888 -2008-04-03,21.53,21.77,21.38,21.53,52485972 -2008-04-04,21.62,21.72,21.34,21.65,59118848 -2008-04-07,21.94,21.97,21.55,21.65,59862104 -2008-04-08,21.48,21.53,21.19,21.34,62713348 -2008-04-09,21.32,21.56,21.19,21.45,61763000 -2008-04-10,21.4,21.83,21.38,21.61,88360304 -2008-04-11,21.43,21.54,20.94,20.99,73240944 -2008-04-14,20.96,21.02,20.73,20.83,58467808 -2008-04-15,20.87,21.14,20.81,20.97,45871472 -2008-04-16,21.21,21.57,21.07,21.49,72844672 -2008-04-17,21.62,21.78,21.45,21.69,65691712 -2008-04-18,22.28,22.34,21.98,22.27,99203256 -2008-04-21,22.41,22.72,22.36,22.58,73276216 -2008-04-22,22.75,22.79,22.25,22.46,90757224 -2008-04-23,22.6,23.35,22.49,23.35,132413392 -2008-04-24,23.48,23.83,23.13,23.61,156630240 -2008-04-25,22.31,22.56,21.97,22.14,195563456 -2008-04-28,22.12,22.15,21.39,21.52,131273632 -2008-04-29,21.38,21.45,21.12,21.26,113720240 -2008-04-30,21.34,21.68,21.16,21.17,100627632 -2008-05-01,21.16,21.89,21.14,21.83,96574712 -2008-05-02,21.97,21.99,21.42,21.71,88928320 -2008-05-05,22.22,22.44,21.52,21.59,161137904 -2008-05-06,21.53,22.17,21.48,22.05,126053360 -2008-05-07,22.04,22.37,21.59,21.68,119591248 -2008-05-08,21.74,21.82,21.53,21.73,93744536 -2008-05-09,21.68,21.94,21.49,21.82,69523072 -2008-05-12,21.83,22.32,21.79,22.26,86591264 -2008-05-13,22.35,22.45,22.0,22.19,95173096 -2008-05-14,22.27,22.55,22.15,22.3,89567728 -2008-05-15,22.34,22.75,22.31,22.69,71611744 -2008-05-16,22.7,22.71,22.29,22.35,109440032 -2008-05-19,22.26,22.27,21.84,21.95,80015392 -2008-05-20,21.83,21.84,21.33,21.43,101651960 -2008-05-21,21.47,21.64,21.0,21.05,80687072 -2008-05-22,21.07,21.38,21.0,21.21,70064496 -2008-05-23,21.06,21.11,20.82,20.9,65633924 -2008-05-27,20.94,21.23,20.9,21.19,63416336 -2008-05-28,21.28,21.29,20.89,21.0,70212248 -2008-05-29,21.02,21.37,20.97,21.09,64000832 -2008-05-30,21.15,21.38,21.01,21.1,85051800 -2008-06-02,21.04,21.13,20.53,20.71,103389032 -2008-06-03,20.79,21.09,20.32,20.35,122994408 -2008-06-04,20.33,20.59,20.27,20.52,106829416 -2008-06-05,20.65,21.09,20.56,21.09,102081744 -2008-06-06,20.85,20.99,20.48,20.48,105348784 -2008-06-09,20.6,20.79,20.34,20.65,89621976 -2008-06-10,20.39,21.08,20.36,20.78,103919800 -2008-06-11,20.75,20.82,20.2,20.21,79607704 -2008-06-12,20.42,21.27,20.26,21.04,152971200 -2008-06-13,21.33,22.03,21.23,21.66,177113344 -2008-06-16,21.62,21.69,21.34,21.56,100287200 -2008-06-17,21.64,21.7,21.45,21.46,59401248 -2008-06-18,21.27,21.5,21.21,21.21,66675528 -2008-06-19,21.27,21.75,21.11,21.56,83263584 -2008-06-20,21.53,21.55,20.94,21.03,130839976 -2008-06-23,21.09,21.17,20.71,20.84,76698640 -2008-06-24,20.8,20.87,20.5,20.66,87532704 -2008-06-25,20.72,21.36,20.68,21.12,86268224 -2008-06-26,20.88,21.01,20.67,20.68,89974144 -2008-06-27,20.62,20.79,20.46,20.59,98576784 -2008-06-30,20.66,20.85,20.48,20.5,77619904 -2008-07-01,20.31,20.4,19.7,20.02,134439680 -2008-07-02,20.04,20.12,19.28,19.28,113663072 -2008-07-03,19.35,19.45,19.07,19.36,49761720 -2008-07-07,19.45,19.66,18.96,19.39,95989888 -2008-07-08,19.32,19.52,19.01,19.26,87998368 -2008-07-09,19.21,19.26,18.76,18.8,72819952 -2008-07-10,18.78,19.13,18.61,18.96,77616656 -2008-07-11,18.74,19.1,18.53,18.81,93322048 -2008-07-14,18.98,19.23,18.68,18.74,68742784 -2008-07-15,18.57,19.85,18.57,19.48,124442728 -2008-07-16,19.47,20.33,19.31,20.31,110131040 -2008-07-17,20.55,20.79,20.2,20.5,129497128 -2008-07-18,19.64,19.72,18.71,19.27,201676320 -2008-07-21,19.12,19.5,19.02,19.1,104091488 -2008-07-22,19.03,19.33,18.98,19.22,118967760 -2008-07-23,19.27,20.0,19.26,19.69,106572328 -2008-07-24,19.44,19.5,18.95,18.95,108830672 -2008-07-25,19.1,19.54,19.0,19.49,78756872 -2008-07-28,19.42,19.45,18.88,19.0,80136152 -2008-07-29,19.01,19.51,18.93,19.45,89075344 -2008-07-30,19.52,19.74,19.3,19.54,69762112 -2008-07-31,19.26,19.58,19.16,19.16,81137640 -2008-08-01,19.31,19.33,18.68,18.95,111037136 -2008-08-04,18.92,19.03,18.71,18.84,81317896 -2008-08-05,19.1,19.58,19.0,19.53,113139912 -2008-08-06,19.92,20.24,19.66,20.13,128240952 -2008-08-07,20.04,20.68,19.92,20.41,110777824 -2008-08-08,20.38,21.03,20.26,20.96,108465424 -2008-08-11,20.76,21.16,20.61,20.79,92265184 -2008-08-12,20.7,21.13,20.55,20.95,84303792 -2008-08-13,20.91,21.23,20.68,20.79,68671152 -2008-08-14,20.73,21.07,20.53,20.79,66747552 -2008-08-15,20.85,20.97,20.55,20.72,63439396 -2008-08-18,20.7,20.9,20.53,20.63,51099104 -2008-08-19,20.6,20.76,20.4,20.44,53917924 -2008-08-20,20.6,20.63,20.32,20.41,55455340 -2008-08-21,20.27,20.37,20.09,20.33,58303696 -2008-08-22,20.37,20.86,20.36,20.83,64073716 -2008-08-25,20.65,20.83,20.54,20.69,68686824 -2008-08-26,20.63,20.74,20.32,20.4,59856216 -2008-08-27,20.45,20.79,20.29,20.62,45418360 -2008-08-28,20.65,20.95,20.65,20.9,64666800 -2008-08-29,20.71,20.78,20.41,20.41,67832088 -2008-09-02,20.69,20.77,20.24,20.27,88335368 -2008-09-03,20.2,20.33,20.08,20.12,76369136 -2008-09-04,20.0,20.11,19.71,19.71,89476368 -2008-09-05,19.47,19.61,19.17,19.19,110018240 -2008-09-08,19.61,19.7,19.2,19.54,83030160 -2008-09-09,19.6,19.9,19.49,19.52,114593000 -2008-09-10,19.84,20.09,19.64,19.78,100346952 -2008-09-11,19.52,20.54,19.47,20.45,97471016 -2008-09-12,20.3,20.75,20.15,20.66,101025712 -2008-09-15,20.14,20.56,20.0,20.06,110067232 -2008-09-16,19.52,19.82,19.09,19.44,149294880 -2008-09-17,19.25,19.35,18.33,18.38,142983968 -2008-09-18,18.55,18.96,17.96,18.9,176802464 -2008-09-19,19.73,19.75,17.58,18.82,180379376 -2008-09-22,19.61,19.69,18.94,19.0,140623776 -2008-09-23,19.19,19.58,18.96,19.03,123281952 -2008-09-24,19.14,19.52,19.05,19.24,107279848 -2008-09-25,19.31,20.11,19.25,19.91,128556728 -2008-09-26,19.58,20.62,19.55,20.5,134671328 -2008-09-29,20.15,20.69,18.71,18.71,179623968 -2008-09-30,19.28,19.97,19.11,19.97,143308000 -2008-10-01,19.73,20.19,19.66,19.81,118919312 -2008-10-02,19.58,19.85,19.22,19.64,125420968 -2008-10-03,19.72,20.55,19.63,19.69,155160608 -2008-10-06,19.17,19.44,18.06,18.63,195675808 -2008-10-07,18.69,18.86,17.31,17.38,195112416 -2008-10-08,17.13,18.18,16.83,17.21,229405264 -2008-10-09,17.78,17.89,16.51,16.68,176405440 -2008-10-10,16.3,16.72,15.45,16.08,305436224 -2008-10-13,17.1,19.07,16.93,19.07,193760992 -2008-10-14,19.18,19.25,17.65,18.03,221482016 -2008-10-15,17.79,18.14,16.82,16.95,151421904 -2008-10-16,17.16,18.1,15.94,18.1,215405104 -2008-10-17,17.63,18.78,17.44,17.9,178696768 -2008-10-20,18.1,18.51,17.21,18.49,124971936 -2008-10-21,18.18,18.71,17.41,17.47,134179648 -2008-10-22,17.24,17.25,15.63,16.11,200549376 -2008-10-23,16.12,16.9,15.63,16.7,206777216 -2008-10-24,15.75,17.1,15.67,16.43,205750352 -2008-10-27,16.21,16.43,15.72,15.84,157332768 -2008-10-28,16.19,17.36,15.96,17.28,179264560 -2008-10-29,17.3,17.93,16.98,17.2,149397984 -2008-10-30,17.72,17.86,16.75,16.93,127418928 -2008-10-31,16.85,17.14,16.55,16.7,124399200 -2008-11-03,16.82,17.14,16.61,16.92,82781112 -2008-11-04,17.3,17.7,17.11,17.6,96501328 -2008-11-05,17.45,17.46,16.49,16.52,108550920 -2008-11-06,16.36,16.52,15.6,15.62,127732328 -2008-11-07,15.95,16.11,15.71,16.08,95263984 -2008-11-10,16.34,16.43,15.85,15.93,90361680 -2008-11-11,15.93,15.93,15.55,15.86,104290848 -2008-11-12,15.63,15.71,15.17,15.19,120479656 -2008-11-13,15.07,15.9,14.02,15.9,198473920 -2008-11-14,15.38,15.96,14.7,15.01,129159568 -2008-11-17,14.77,15.14,14.32,14.45,130057136 -2008-11-18,14.69,14.81,14.12,14.78,144694832 -2008-11-19,14.78,15.02,13.74,13.77,136811040 -2008-11-20,13.64,14.19,13.18,13.2,185248208 -2008-11-21,13.57,14.84,13.54,14.82,208784144 -2008-11-24,14.98,15.77,14.96,15.58,166364752 -2008-11-25,15.71,15.76,14.72,15.06,123434400 -2008-11-26,14.86,15.57,14.86,15.43,105798096 -2008-11-28,15.24,15.3,15.08,15.23,41655904 -2008-12-01,14.97,15.02,14.01,14.02,106026488 -2008-12-02,14.3,14.54,13.98,14.42,105815632 -2008-12-03,14.05,14.99,14.01,14.96,107503408 -2008-12-04,14.61,15.0,14.15,14.39,104526408 -2008-12-05,14.24,15.05,13.91,14.96,122154504 -2008-12-08,15.33,16.0,15.17,15.82,142374832 -2008-12-09,15.53,16.0,15.41,15.51,106887136 -2008-12-10,15.68,15.79,15.29,15.52,81660560 -2008-12-11,15.15,15.15,14.54,14.65,110998888 -2008-12-12,14.42,14.95,14.08,14.58,103736704 -2008-12-15,14.57,14.64,14.23,14.34,79571224 -2008-12-16,14.47,15.2,14.31,15.15,129719656 -2008-12-17,14.92,15.1,14.69,14.81,104962064 -2008-12-18,14.96,15.08,14.3,14.54,107233048 -2008-12-19,14.63,14.91,14.39,14.4,150753408 -2008-12-22,14.49,14.53,14.23,14.44,77778064 -2008-12-23,14.52,14.74,14.32,14.52,63112492 -2008-12-24,14.5,14.65,14.38,14.44,22420612 -2008-12-26,14.46,14.56,14.38,14.41,30674340 -2008-12-29,14.42,14.47,14.04,14.28,78189672 -2008-12-30,14.32,14.68,14.31,14.57,57393992 -2008-12-31,14.54,14.82,14.51,14.64,61637236 -2009-01-02,14.71,15.36,14.59,15.31,66544592 -2009-01-05,15.21,15.57,15.11,15.45,81627968 -2009-01-06,15.63,15.82,15.52,15.63,77125504 -2009-01-07,15.21,15.28,14.67,14.69,96562480 -2009-01-08,14.78,15.21,14.72,15.15,93282616 -2009-01-09,15.19,15.29,14.62,14.7,66154384 -2009-01-12,14.84,14.9,14.54,14.66,69263288 -2009-01-13,14.7,15.06,14.7,14.93,87428976 -2009-01-14,14.71,14.82,14.32,14.38,106654816 -2009-01-15,14.36,14.54,13.95,14.49,127755560 -2009-01-16,14.78,14.99,14.42,14.84,105745536 -2009-01-20,14.66,14.78,13.83,13.92,119342112 -2009-01-21,14.21,14.65,13.9,14.6,90752168 -2009-01-22,13.59,13.69,12.86,12.89,295303040 -2009-01-23,12.78,13.17,12.61,12.95,155374304 -2009-01-26,13.02,13.41,12.98,13.28,123628768 -2009-01-27,13.39,13.53,13.13,13.3,81925880 -2009-01-28,13.41,13.79,13.38,13.59,85902512 -2009-01-29,13.39,13.53,13.22,13.25,65320584 -2009-01-30,13.36,13.4,12.88,12.88,82825664 -2009-02-02,12.83,13.65,12.8,13.43,118015616 -2009-02-03,13.44,14.02,13.25,13.93,115350416 -2009-02-04,13.96,14.31,13.93,14.03,100400112 -2009-02-05,13.94,14.41,13.74,14.34,99845104 -2009-02-06,14.43,15.01,14.35,14.81,115175400 -2009-02-09,14.79,14.89,14.5,14.64,69292000 -2009-02-10,14.5,14.91,14.08,14.16,111475056 -2009-02-11,14.26,14.68,14.25,14.47,77808392 -2009-02-12,14.29,14.55,13.96,14.5,99984792 -2009-02-13,14.51,14.66,14.34,14.38,62961120 -2009-02-17,14.02,14.03,13.57,13.72,100021312 -2009-02-18,13.82,13.99,13.65,13.74,72469152 -2009-02-19,13.88,13.94,13.5,13.58,64878012 -2009-02-20,13.47,13.79,13.39,13.65,91541704 -2009-02-23,13.66,13.76,13.01,13.05,93366696 -2009-02-24,12.91,13.16,12.41,13.02,161759152 -2009-02-25,12.9,13.07,12.48,12.86,139635040 -2009-02-26,12.93,12.95,12.45,12.45,109725296 -2009-02-27,12.35,12.53,12.21,12.25,123210872 -2009-03-02,12.1,12.32,11.92,11.97,106274248 -2009-03-03,12.16,12.31,11.86,12.04,106107856 -2009-03-04,12.22,12.44,12.05,12.22,91371280 -2009-03-05,12.03,12.04,11.58,11.58,118246008 -2009-03-06,11.64,11.84,11.28,11.59,122442312 -2009-03-09,11.53,11.94,11.45,11.49,87684192 -2009-03-10,11.65,12.6,11.56,12.5,125529048 -2009-03-11,12.61,13.04,12.46,12.97,111465880 -2009-03-12,12.9,12.92,12.5,12.9,123565456 -2009-03-13,12.88,12.93,12.27,12.63,109414016 -2009-03-16,12.75,12.86,12.31,12.32,88397000 -2009-03-17,12.38,12.81,12.33,12.81,82634800 -2009-03-18,12.91,13.06,12.59,12.86,93269888 -2009-03-19,13.17,13.23,12.83,13.0,77800984 -2009-03-20,13.13,13.38,12.8,12.94,107797200 -2009-03-23,13.17,14.1,13.13,13.9,94426904 -2009-03-24,13.68,13.81,13.53,13.54,66003912 -2009-03-25,13.63,13.88,13.28,13.56,97494968 -2009-03-26,13.78,14.32,13.74,14.28,84107072 -2009-03-27,14.06,14.12,13.69,13.75,62867592 -2009-03-30,13.45,13.47,13.1,13.25,65461088 -2009-03-31,13.52,14.25,13.48,13.93,121874056 -2009-04-01,13.82,14.68,13.79,14.64,127180736 -2009-04-02,14.79,15.08,14.41,14.63,130644160 -2009-04-03,14.51,14.52,13.98,14.22,107953904 -2009-04-06,14.06,14.23,13.85,14.23,62600444 -2009-04-07,14.23,14.51,14.13,14.23,86787024 -2009-04-08,14.38,14.88,14.38,14.55,74386272 -2009-04-09,14.75,14.94,14.57,14.92,73529688 -2009-04-13,14.93,15.05,14.69,14.85,58612944 -2009-04-14,14.74,14.82,14.41,14.67,84128368 -2009-04-15,14.57,14.6,14.04,14.28,95902456 -2009-04-16,14.53,15.0,14.4,14.98,89266024 -2009-04-17,14.93,14.93,14.41,14.56,80940832 -2009-04-20,14.32,14.37,14.08,14.11,83004512 -2009-04-21,14.1,14.47,14.08,14.38,80283592 -2009-04-22,14.23,14.55,14.18,14.24,78306080 -2009-04-23,14.35,14.36,14.01,14.35,113395840 -2009-04-24,15.03,16.08,14.79,15.86,222155136 -2009-04-27,15.58,15.79,15.38,15.47,89952416 -2009-04-28,15.36,15.37,15.01,15.11,101131352 -2009-04-29,15.25,15.84,15.21,15.36,104577992 -2009-04-30,15.62,16.0,15.17,15.36,115289824 -2009-05-01,15.31,15.43,15.06,15.35,83275528 -2009-05-04,15.45,15.47,15.15,15.31,71604544 -2009-05-05,15.27,15.35,14.89,15.01,88668864 -2009-05-06,15.21,15.22,14.87,15.01,78638544 -2009-05-07,15.14,15.16,14.51,14.65,90615344 -2009-05-08,14.76,14.89,14.51,14.73,89148192 -2009-05-11,14.56,14.96,14.41,14.65,84088656 -2009-05-12,14.79,15.21,14.76,15.08,94896760 -2009-05-13,15.11,15.17,14.92,14.98,64993352 -2009-05-14,15.04,15.34,15.01,15.21,71926304 -2009-05-15,15.26,15.54,15.15,15.33,80827104 -2009-05-18,15.44,15.62,15.35,15.62,60760932 -2009-05-19,15.65,15.83,15.45,15.5,67237976 -2009-05-20,15.57,15.79,15.43,15.55,62182720 -2009-05-21,15.37,15.44,14.89,15.12,76314360 -2009-05-22,15.21,15.39,14.86,15.07,48908752 -2009-05-26,14.91,15.61,14.84,15.52,58960108 -2009-05-27,15.45,15.72,15.32,15.36,56210928 -2009-05-28,15.51,15.74,15.3,15.61,59602152 -2009-05-29,15.69,15.98,15.49,15.94,60457328 -2009-06-01,16.02,16.41,15.92,16.33,75111088 -2009-06-02,16.3,16.77,16.18,16.33,64129512 -2009-06-03,16.26,16.6,16.25,16.58,73439512 -2009-06-04,16.61,16.71,16.47,16.66,55471216 -2009-06-05,16.76,17.02,16.64,16.9,78077968 -2009-06-08,16.77,17.03,16.51,16.83,64213520 -2009-06-09,16.83,17.03,16.7,16.85,66684416 -2009-06-10,16.92,17.26,16.88,17.21,80202848 -2009-06-11,17.24,17.75,17.22,17.42,85347752 -2009-06-12,17.48,17.84,17.35,17.8,66770992 -2009-06-15,17.73,17.96,17.57,17.87,90521712 -2009-06-16,17.91,18.4,17.89,17.89,137974736 -2009-06-17,17.93,18.18,17.68,18.07,113318216 -2009-06-18,18.02,18.08,17.78,17.93,77090760 -2009-06-19,18.34,18.57,18.12,18.37,151287456 -2009-06-22,18.28,18.28,17.74,17.76,93424464 -2009-06-23,17.84,18.06,17.71,17.81,74372040 -2009-06-24,17.89,18.12,17.83,17.91,71140472 -2009-06-25,17.88,18.25,17.7,18.15,75645696 -2009-06-26,17.99,18.08,17.8,17.82,85327912 -2009-06-29,18.01,18.34,17.97,18.21,82370320 -2009-06-30,18.29,18.5,18.03,18.14,87070712 -2009-07-01,18.35,18.54,18.28,18.34,71957208 -2009-07-02,18.13,18.34,17.71,17.83,85738696 -2009-07-06,17.71,17.76,17.45,17.7,64150764 -2009-07-07,17.61,17.66,17.14,17.19,69235680 -2009-07-08,17.02,17.31,16.79,17.22,95680544 -2009-07-09,17.28,17.41,17.07,17.12,61559404 -2009-07-10,16.93,17.2,16.9,17.09,56656656 -2009-07-13,17.11,17.77,16.9,17.73,88566136 -2009-07-14,17.7,17.72,17.44,17.64,59544880 -2009-07-15,18.12,18.41,17.98,18.41,88114296 -2009-07-16,18.26,18.65,18.21,18.65,84602752 -2009-07-17,18.62,18.66,18.39,18.54,69252704 -2009-07-20,18.65,18.72,18.43,18.72,62589140 -2009-07-21,18.84,18.95,18.6,18.95,68176896 -2009-07-22,18.85,19.0,18.7,18.92,86730680 -2009-07-23,19.02,19.63,18.96,19.5,138790080 -2009-07-24,18.02,18.23,17.41,17.89,281873376 -2009-07-27,17.89,17.89,17.48,17.64,106023640 -2009-07-28,17.54,17.97,17.48,17.91,92086936 -2009-07-29,18.11,18.25,17.81,18.16,96460640 -2009-07-30,18.47,18.64,18.09,18.17,88842080 -2009-07-31,18.14,18.37,17.93,17.95,71103656 -2009-08-03,18.18,18.21,17.93,18.18,61448336 -2009-08-04,18.07,18.15,17.96,18.14,64495068 -2009-08-05,18.19,18.51,18.15,18.17,69818632 -2009-08-06,18.26,18.3,17.76,17.9,78216792 -2009-08-07,18.12,18.18,17.93,17.98,60504816 -2009-08-10,17.9,17.97,17.78,17.87,46209276 -2009-08-11,17.8,17.86,17.59,17.65,44053124 -2009-08-12,17.65,18.24,17.57,17.96,81174536 -2009-08-13,18.03,18.2,17.86,18.02,51047852 -2009-08-14,18.02,18.16,17.94,18.08,60713400 -2009-08-17,17.8,18.01,17.73,17.74,55668352 -2009-08-18,17.87,18.15,17.86,18.09,50628776 -2009-08-19,17.84,18.2,17.84,18.15,54498512 -2009-08-20,18.11,18.32,18.06,18.16,51481904 -2009-08-21,18.36,18.74,18.24,18.73,89931528 -2009-08-24,18.73,18.98,18.63,18.91,70593936 -2009-08-25,18.88,19.05,18.77,18.91,57288492 -2009-08-26,18.87,18.99,18.74,18.84,53526932 -2009-08-27,18.73,19.02,18.65,18.95,59259944 -2009-08-28,19.24,19.56,18.89,18.94,72705680 -2009-08-31,18.85,19.07,18.64,18.92,64625376 -2009-09-01,18.69,18.98,18.34,18.42,81581816 -2009-09-02,18.28,18.52,18.25,18.31,53074972 -2009-09-03,18.35,18.52,18.23,18.5,44462440 -2009-09-04,18.49,19.03,18.48,18.89,58639432 -2009-09-08,18.89,19.06,18.73,19.05,70025888 -2009-09-09,18.98,19.15,18.93,19.02,65026044 -2009-09-10,19.03,19.22,18.92,19.18,60277052 -2009-09-11,19.13,19.32,19.04,19.08,70764008 -2009-09-14,18.92,19.25,18.91,19.18,55782768 -2009-09-15,19.16,19.39,19.08,19.34,58271076 -2009-09-16,19.38,19.45,19.15,19.34,65053060 -2009-09-17,19.23,19.48,19.23,19.41,55289876 -2009-09-18,19.54,19.55,19.26,19.38,88615256 -2009-09-21,19.27,19.47,19.26,19.41,37617664 -2009-09-22,19.49,19.81,19.41,19.78,79981200 -2009-09-23,19.89,20.14,19.68,19.73,78970648 -2009-09-24,19.89,20.04,19.69,19.91,73373296 -2009-09-25,19.71,19.81,19.58,19.61,65363920 -2009-09-28,19.65,20.07,19.65,19.82,57807464 -2009-09-29,19.88,19.92,19.71,19.76,50886840 -2009-09-30,19.77,19.94,19.48,19.74,82793376 -2009-10-01,19.5,19.55,19.03,19.09,98965824 -2009-10-02,18.77,19.25,18.75,19.15,66752012 -2009-10-05,19.17,19.23,18.82,18.91,79236400 -2009-10-06,18.94,19.35,18.92,19.27,63462516 -2009-10-07,19.18,19.32,19.09,19.26,50134832 -2009-10-08,19.52,19.88,19.35,19.7,78860512 -2009-10-09,19.62,19.79,19.54,19.61,51500244 -2009-10-12,19.69,19.87,19.61,19.74,37981772 -2009-10-13,19.64,19.91,19.58,19.81,48858192 -2009-10-14,20.06,20.11,19.81,19.92,59102808 -2009-10-15,19.88,20.5,19.88,20.5,85504032 -2009-10-16,20.3,20.44,20.03,20.34,73623720 -2009-10-19,20.33,20.4,20.14,20.23,62728160 -2009-10-20,20.27,20.34,19.91,20.24,71161048 -2009-10-21,20.3,20.53,20.25,20.4,80356248 -2009-10-22,20.38,20.5,20.05,20.4,80127712 -2009-10-23,22.41,22.52,21.39,21.5,367130496 -2009-10-26,21.58,22.27,21.57,22.01,161763920 -2009-10-27,22.05,22.16,21.82,21.94,89463384 -2009-10-28,21.67,22.08,21.45,21.5,95821288 -2009-10-29,21.54,21.8,21.37,21.66,85004592 -2009-10-30,21.51,21.79,21.23,21.28,95535104 -2009-11-02,21.26,21.52,21.03,21.39,81352344 -2009-11-03,21.21,21.29,21.05,21.13,65525760 -2009-11-04,21.25,21.79,21.2,21.53,83117504 -2009-11-05,21.89,22.06,21.7,21.85,68651464 -2009-11-06,21.78,21.97,21.64,21.89,50702468 -2009-11-09,21.96,22.25,21.89,22.25,74954224 -2009-11-10,22.18,22.47,22.11,22.26,85846360 -2009-11-11,22.32,22.48,22.27,22.35,64715104 -2009-11-12,22.26,22.63,22.25,22.53,72132064 -2009-11-13,22.61,22.86,22.54,22.74,69121264 -2009-11-16,22.72,22.87,22.54,22.67,70527120 -2009-11-17,22.74,23.12,22.71,23.12,97956080 -2009-11-18,23.12,23.23,22.98,23.21,77106600 -2009-11-19,23.12,23.12,22.89,22.95,67418352 -2009-11-20,22.86,22.95,22.68,22.83,55330808 -2009-11-23,23.0,23.13,22.89,23.08,54273468 -2009-11-24,23.09,23.12,22.93,23.05,48442520 -2009-11-25,22.98,23.02,22.8,22.96,41560960 -2009-11-27,22.44,22.65,22.16,22.52,38088312 -2009-11-30,22.47,22.7,22.35,22.67,57309800 -2009-12-01,22.75,23.16,22.67,23.13,64745712 -2009-12-02,23.05,23.12,22.85,22.95,47104636 -2009-12-03,23.0,23.28,22.94,22.99,55911632 -2009-12-04,23.16,23.41,22.99,23.11,76300312 -2009-12-07,22.95,23.18,22.88,22.96,49362400 -2009-12-08,22.75,22.92,22.65,22.79,48527176 -2009-12-09,22.71,22.98,22.55,22.9,58010576 -2009-12-10,22.9,23.09,22.86,23.02,59602048 -2009-12-11,23.1,23.12,22.96,23.01,56754376 -2009-12-14,23.05,23.25,23.05,23.21,44917220 -2009-12-15,23.04,23.29,23.03,23.14,64148744 -2009-12-16,23.18,23.44,23.15,23.2,72315120 -2009-12-17,23.09,23.09,22.79,22.82,56665656 -2009-12-18,23.0,23.47,22.97,23.4,122103360 -2009-12-21,23.43,23.77,23.41,23.52,52062900 -2009-12-22,23.59,23.84,23.54,23.76,46976760 -2009-12-23,23.67,23.86,23.66,23.83,36796392 -2009-12-24,23.8,23.89,23.71,23.89,14379767 -2009-12-28,23.89,24.03,23.81,24.03,32932706 -2009-12-29,24.16,24.28,24.07,24.19,38553292 -2009-12-30,24.01,24.12,23.74,23.86,54498576 -2009-12-31,23.88,23.89,23.49,23.49,41412208 -2010-01-04,23.6,23.97,23.58,23.86,49831784 -2010-01-05,23.78,23.97,23.62,23.86,64544520 -2010-01-06,23.8,23.96,23.52,23.72,75473976 -2010-01-07,23.61,23.66,23.27,23.47,65597800 -2010-01-08,23.34,23.8,23.31,23.63,66423724 -2010-01-11,23.67,23.71,23.22,23.33,89179216 -2010-01-12,23.24,23.43,23.05,23.18,85513336 -2010-01-13,23.32,23.52,23.13,23.39,67254696 -2010-01-14,23.36,23.97,23.32,23.86,82033808 -2010-01-15,23.96,24.08,23.67,23.79,103678752 -2010-01-19,23.7,24.08,23.65,23.97,60430256 -2010-01-20,23.75,23.85,23.36,23.57,71162656 -2010-01-21,23.59,23.68,23.12,23.13,94773440 -2010-01-22,23.12,23.28,22.23,22.32,132250184 -2010-01-25,22.54,22.86,22.43,22.6,82220432 -2010-01-26,22.51,23.01,22.42,22.74,86458984 -2010-01-27,22.62,22.98,22.37,22.87,82953272 -2010-01-28,23.0,23.02,22.27,22.48,152087744 -2010-01-29,23.05,23.06,21.32,21.72,251522864 -2010-02-01,21.88,21.95,21.52,21.9,111420416 -2010-02-02,21.87,21.97,21.69,21.94,70252272 -2010-02-03,21.78,22.19,21.67,22.07,79643496 -2010-02-04,21.87,21.97,21.44,21.46,100943360 -2010-02-05,21.58,21.8,21.25,21.6,104833616 -2010-02-08,21.59,21.64,21.25,21.37,68530624 -2010-02-09,21.56,21.84,21.39,21.59,76699056 -2010-02-10,21.6,21.77,21.46,21.57,62209588 -2010-02-11,21.53,21.89,21.35,21.67,85620176 -2010-02-12,21.44,21.63,21.26,21.53,105240640 -2010-02-16,21.78,21.97,21.7,21.95,67067780 -2010-02-17,22.09,22.19,21.96,22.14,59125456 -2010-02-18,22.14,22.48,22.08,22.43,55323476 -2010-02-19,22.29,22.4,22.22,22.28,57402712 -2010-02-22,22.33,22.41,22.19,22.25,47401544 -2010-02-23,22.21,22.33,21.75,21.94,67493752 -2010-02-24,22.09,22.29,21.98,22.17,55742140 -2010-02-25,21.89,22.19,21.7,22.15,62880816 -2010-02-26,22.19,22.34,22.08,22.2,52132440 -2010-03-01,22.28,22.5,22.09,22.47,56529312 -2010-03-02,22.52,22.69,21.87,22.04,120259264 -2010-03-03,22.08,22.16,21.95,22.04,62528480 -2010-03-04,22.04,22.19,21.89,22.17,55387024 -2010-03-05,22.19,22.21,22.01,22.14,72318208 -2010-03-08,22.09,22.4,22.07,22.17,50897960 -2010-03-09,22.12,22.54,22.11,22.3,64918088 -2010-03-10,22.35,22.54,22.3,22.43,57972308 -2010-03-11,22.37,22.6,22.34,22.6,45648708 -2010-03-12,22.7,22.75,22.49,22.67,40935916 -2010-03-15,22.6,22.74,22.46,22.68,48433920 -2010-03-16,22.78,22.84,22.61,22.74,47422740 -2010-03-17,22.84,23.13,22.77,22.95,65065360 -2010-03-18,22.94,23.01,22.84,22.93,56594264 -2010-03-19,23.05,23.15,22.73,22.91,105027984 -2010-03-22,22.84,23.0,22.76,22.92,48683716 -2010-03-23,22.91,23.15,22.77,23.14,54250168 -2010-03-24,23.01,23.12,22.92,22.96,43894160 -2010-03-25,23.1,23.67,23.08,23.24,94488672 -2010-03-26,23.3,23.39,22.91,22.97,71793008 -2010-03-29,23.01,23.09,22.88,22.91,43048440 -2010-03-30,22.95,23.12,22.84,23.05,45138740 -2010-03-31,22.95,23.01,22.59,22.68,82336448 -2010-04-01,22.73,22.88,22.16,22.58,96548920 -2010-04-05,22.56,22.79,22.48,22.67,44333716 -2010-04-06,22.57,22.91,22.44,22.7,60889876 -2010-04-07,22.58,22.89,22.57,22.73,75309392 -2010-04-08,22.7,23.21,22.69,23.17,82128656 -2010-04-09,23.19,23.55,23.15,23.49,70704448 -2010-04-12,23.43,23.61,23.39,23.48,47871216 -2010-04-13,23.35,23.62,23.33,23.58,53407408 -2010-04-14,23.84,24.01,23.74,23.87,89018840 -2010-04-15,23.87,23.97,23.78,23.91,68112960 -2010-04-16,23.84,23.99,23.7,23.75,114548360 -2010-04-19,23.83,24.2,23.82,24.04,83886184 -2010-04-20,24.18,24.35,24.11,24.28,67409352 -2010-04-21,24.26,24.39,24.18,24.26,71455512 -2010-04-22,24.04,24.42,23.93,24.31,109184040 -2010-04-23,24.1,24.46,23.73,23.98,163663248 -2010-04-26,24.01,24.22,23.9,24.09,82193408 -2010-04-27,23.97,24.2,23.81,23.89,88755376 -2010-04-28,23.94,24.01,23.71,23.94,83319280 -2010-04-29,23.95,24.34,23.75,24.01,68011160 -2010-04-30,24.06,24.07,23.63,23.65,81637104 -2010-05-03,23.75,24.05,23.68,23.9,56805620 -2010-05-04,23.63,23.66,23.04,23.33,105982856 -2010-05-05,23.05,23.3,22.99,23.12,86294896 -2010-05-06,22.91,23.14,21.61,22.44,166084064 -2010-05-07,22.4,22.42,21.16,21.85,224283152 -2010-05-10,22.46,22.83,22.23,22.41,111899504 -2010-05-11,22.21,22.96,22.12,22.36,82374192 -2010-05-12,22.44,22.91,22.4,22.8,60859904 -2010-05-13,22.66,23.02,22.6,22.64,58484220 -2010-05-14,22.61,22.62,22.18,22.4,81780176 -2010-05-17,22.55,22.64,22.03,22.41,59470804 -2010-05-18,22.46,22.56,22.09,22.25,67832840 -2010-05-19,22.19,22.32,21.62,21.97,79378208 -2010-05-20,21.51,21.66,21.03,21.09,113078784 -2010-05-21,20.72,21.09,20.57,20.88,151175520 -2010-05-24,20.89,20.89,20.43,20.43,94729568 -2010-05-25,19.95,20.48,19.74,20.28,126385344 -2010-05-26,20.4,20.7,19.1,19.45,227004320 -2010-05-27,20.01,20.5,20.01,20.22,175361968 -2010-05-28,20.1,20.32,19.96,20.07,86770840 -2010-06-01,19.86,20.47,19.85,20.14,97897480 -2010-06-02,20.27,20.6,20.01,20.58,83975744 -2010-06-03,20.65,20.95,20.54,20.89,87207600 -2010-06-04,20.3,20.67,19.93,20.06,115466328 -2010-06-07,20.09,20.09,19.63,19.67,103361056 -2010-06-08,19.64,19.65,19.17,19.53,112122728 -2010-06-09,19.62,19.85,19.25,19.28,112840480 -2010-06-10,19.55,19.56,19.28,19.45,101393552 -2010-06-11,19.48,20.01,19.27,19.96,87488424 -2010-06-14,20.12,20.19,19.81,19.83,65504260 -2010-06-15,20.03,20.73,20.02,20.68,104939880 -2010-06-16,20.59,20.68,20.4,20.47,62602940 -2010-06-17,20.66,20.75,20.26,20.51,61700440 -2010-06-18,20.51,20.64,20.36,20.57,66945692 -2010-06-21,20.83,20.92,20.14,20.19,70211696 -2010-06-22,20.35,20.58,20.04,20.05,71969128 -2010-06-23,20.05,20.05,19.62,19.69,79012256 -2010-06-24,19.8,20.01,19.39,19.45,109585808 -2010-06-25,19.49,19.53,18.91,19.08,200796928 -2010-06-28,19.07,19.14,18.76,18.91,94853728 -2010-06-29,18.77,18.82,17.98,18.13,153948688 -2010-06-30,18.12,18.42,17.85,17.9,104133648 -2010-07-01,17.96,18.14,17.68,18.02,118560656 -2010-07-02,18.17,18.26,17.93,18.1,80327208 -2010-07-06,18.44,18.74,18.35,18.53,94599304 -2010-07-07,18.53,18.92,18.37,18.9,105358160 -2010-07-08,19.14,19.15,18.65,18.99,65251484 -2010-07-09,18.93,18.99,18.79,18.88,69170104 -2010-07-12,19.0,19.36,19.0,19.31,64087360 -2010-07-13,19.56,19.68,19.37,19.55,79503024 -2010-07-14,19.84,19.92,19.54,19.79,93520272 -2010-07-15,19.84,19.91,19.43,19.84,73183648 -2010-07-16,19.84,19.94,19.35,19.36,83632672 -2010-07-19,19.42,19.68,19.38,19.63,49063904 -2010-07-20,19.34,19.82,19.21,19.82,58512388 -2010-07-21,19.91,19.95,19.43,19.54,94172864 -2010-07-22,19.84,20.22,19.81,20.1,93708464 -2010-07-23,20.1,20.24,19.64,20.08,139501168 -2010-07-26,20.12,20.38,20.07,20.3,86449904 -2010-07-27,20.33,20.41,20.19,20.35,77997624 -2010-07-28,20.28,20.37,20.09,20.19,89954088 -2010-07-29,20.33,20.54,19.91,20.25,89255296 -2010-07-30,20.03,20.1,19.72,20.08,107362200 -2010-08-02,20.22,20.52,20.03,20.48,70616480 -2010-08-03,20.38,20.5,20.2,20.35,72908576 -2010-08-04,20.34,20.41,19.79,20.01,100928800 -2010-08-05,19.83,19.9,19.61,19.73,83432672 -2010-08-06,19.59,19.88,19.46,19.87,71967976 -2010-08-09,19.87,20.01,19.73,19.92,73400112 -2010-08-10,19.7,19.71,19.35,19.5,112168752 -2010-08-11,19.2,19.37,19.1,19.34,98580752 -2010-08-12,19.0,19.2,18.95,19.05,90284760 -2010-08-13,18.94,19.19,18.86,18.98,58166180 -2010-08-16,18.95,19.14,18.9,19.06,52641492 -2010-08-17,19.32,19.52,19.24,19.32,67634472 -2010-08-18,19.3,19.51,19.09,19.41,58805728 -2010-08-19,19.25,19.35,18.93,19.11,69133760 -2010-08-20,19.01,19.08,18.93,18.95,63374968 -2010-08-23,19.11,19.27,18.96,18.99,66136256 -2010-08-24,18.84,19.04,18.77,18.8,85063896 -2010-08-25,18.77,18.94,18.67,18.85,60602188 -2010-08-26,18.84,18.92,18.6,18.63,62773196 -2010-08-27,18.67,18.78,18.39,18.71,77924752 -2010-08-30,18.57,18.63,18.46,18.49,58065300 -2010-08-31,18.46,18.56,18.24,18.35,84491280 -2010-09-01,18.51,18.73,18.41,18.69,83239152 -2010-09-02,18.67,18.73,18.54,18.72,62387780 -2010-09-03,18.96,19.12,18.93,19.0,82002416 -2010-09-07,18.85,19.0,18.71,18.74,66399984 -2010-09-08,18.82,18.93,18.57,18.71,83765656 -2010-09-09,18.92,18.93,18.76,18.78,58845572 -2010-09-10,18.75,18.79,18.6,18.65,74508664 -2010-09-13,18.93,19.78,18.84,19.64,146556128 -2010-09-14,19.58,19.82,19.46,19.57,111402136 -2010-09-15,19.63,19.72,19.49,19.64,71700184 -2010-09-16,19.6,19.84,19.59,19.81,56934456 -2010-09-17,19.86,19.96,19.61,19.72,89939136 -2010-09-20,19.77,19.96,19.64,19.89,63775048 -2010-09-21,19.88,19.88,19.61,19.67,67367872 -2010-09-22,19.46,19.53,19.05,19.25,120560528 -2010-09-23,19.17,19.23,19.05,19.11,59071376 -2010-09-24,19.27,19.39,19.22,19.38,66396864 -2010-09-27,19.43,19.54,19.23,19.34,55907676 -2010-09-28,19.39,19.47,19.04,19.3,71652568 -2010-09-29,19.26,19.28,19.08,19.16,56660116 -2010-09-30,19.25,19.42,19.05,19.15,78284536 -2010-10-01,19.37,19.41,19.0,19.07,80078360 -2010-10-04,18.74,18.76,18.6,18.7,125477024 -2010-10-05,18.82,19.12,18.7,19.04,99931328 -2010-10-06,19.02,19.19,18.87,19.11,64561124 -2010-10-07,19.25,19.36,18.99,19.18,64054408 -2010-10-08,19.25,19.28,19.06,19.21,52846688 -2010-10-11,19.35,19.35,19.16,19.23,35273296 -2010-10-12,19.28,19.5,19.11,19.42,64013280 -2010-10-13,19.57,19.97,19.46,19.82,96120064 -2010-10-14,19.78,19.82,19.55,19.73,66458976 -2010-10-15,19.83,19.98,19.73,19.97,88158584 -2010-10-18,20.01,20.29,19.9,20.19,61842732 -2010-10-19,19.76,19.84,19.51,19.63,84508128 -2010-10-20,19.75,19.86,19.63,19.79,71962800 -2010-10-21,19.86,19.97,19.59,19.88,63938564 -2010-10-22,19.96,19.97,19.76,19.85,33039616 -2010-10-25,19.74,19.82,19.68,19.7,65081856 -2010-10-26,19.64,20.31,19.6,20.25,88607808 -2010-10-27,20.17,20.42,20.04,20.37,82823696 -2010-10-28,20.5,20.63,20.27,20.55,102963256 -2010-10-29,21.23,21.27,20.71,20.85,145980464 -2010-11-01,21.02,21.29,20.88,21.08,79168728 -2010-11-02,21.16,21.44,21.13,21.42,69524064 -2010-11-03,21.47,21.5,21.08,21.14,140921088 -2010-11-04,21.43,21.45,21.12,21.22,119669640 -2010-11-05,21.25,21.26,20.75,21.0,141843520 -2010-11-08,20.86,21.15,20.79,20.97,91632800 -2010-11-09,20.97,21.2,20.89,21.08,74918608 -2010-11-10,21.12,21.18,20.97,21.07,66790752 -2010-11-11,20.86,20.9,20.55,20.86,79374352 -2010-11-12,20.7,20.74,20.41,20.54,83041600 -2010-11-15,20.59,20.72,20.47,20.49,66146428 -2010-11-16,20.49,20.49,20.18,20.31,82892304 -2010-11-17,20.38,20.39,20.1,20.12,73801784 -2010-11-18,20.23,20.52,20.15,20.33,75635872 -2010-11-19,20.3,20.32,20.14,20.21,66608456 -2010-11-22,20.18,20.25,20.02,20.25,67506040 -2010-11-23,20.12,20.14,19.74,19.77,88661640 -2010-11-24,19.83,20.03,19.8,19.96,72241544 -2010-11-26,19.84,19.99,19.8,19.87,27142214 -2010-11-29,19.82,20.0,19.62,19.91,71938448 -2010-11-30,19.71,20.04,19.67,19.87,95646784 -2010-12-01,20.12,20.65,20.11,20.49,94094672 -2010-12-02,20.65,21.23,20.62,21.16,116659888 -2010-12-03,21.09,21.29,21.07,21.26,66873748 -2010-12-06,21.19,21.23,21.06,21.12,46079136 -2010-12-07,21.31,21.35,21.13,21.14,73532320 -2010-12-08,21.11,21.43,21.09,21.43,52933784 -2010-12-09,21.46,21.51,21.25,21.31,59909132 -2010-12-10,21.39,21.56,21.33,21.51,47819120 -2010-12-13,21.46,21.6,21.38,21.44,60925504 -2010-12-14,21.49,21.83,21.45,21.73,81457728 -2010-12-15,21.66,22.02,21.66,21.91,88450192 -2010-12-16,21.84,22.02,21.76,22.02,73293672 -2010-12-17,21.97,22.1,21.83,21.95,111051344 -2010-12-20,21.99,22.02,21.78,21.88,67098484 -2010-12-21,21.91,22.14,21.84,22.09,48446164 -2010-12-22,22.04,22.35,22.02,22.18,53698756 -2010-12-23,22.01,22.28,22.0,22.27,31648880 -2010-12-27,22.13,22.19,21.94,22.09,27518758 -2010-12-28,22.01,22.17,22.0,22.04,29286748 -2010-12-29,21.98,22.13,21.94,22.01,24787764 -2010-12-30,21.97,22.03,21.85,21.91,26417322 -2010-12-31,21.87,21.97,21.74,21.96,31457688 -2011-01-03,22.07,22.17,21.97,22.02,67922552 -2011-01-04,21.98,22.17,21.91,22.1,69146912 -2011-01-05,21.95,22.04,21.85,22.03,74508552 -2011-01-06,22.06,22.7,21.92,22.68,111863624 -2011-01-07,22.53,22.61,22.23,22.5,93742232 -2011-01-10,22.24,22.35,22.06,22.2,73155600 -2011-01-11,22.19,22.23,22.07,22.12,63934940 -2011-01-12,22.13,22.5,22.09,22.46,66890200 -2011-01-13,22.29,22.34,22.04,22.18,85251136 -2011-01-14,22.09,22.33,21.96,22.27,79671696 -2011-01-18,22.16,22.61,22.14,22.55,67772528 -2011-01-19,22.39,22.57,22.24,22.4,63549888 -2011-01-20,22.42,22.46,22.13,22.31,74503456 -2011-01-21,22.35,22.37,22.05,22.05,73783832 -2011-01-24,22.05,22.47,22.02,22.33,66155196 -2011-01-25,22.14,22.39,22.13,22.39,53931376 -2011-01-26,22.43,22.81,22.42,22.64,94840832 -2011-01-27,22.62,23.18,22.42,22.72,186513632 -2011-01-28,22.74,22.76,21.6,21.84,179517200 -2011-01-31,21.85,21.95,21.58,21.82,82640072 -2011-02-01,21.87,22.08,21.72,22.03,79817792 -2011-02-02,21.98,22.12,21.94,21.98,58247476 -2011-02-03,22.0,22.01,21.67,21.76,76673880 -2011-02-04,21.8,21.91,21.65,21.85,51359152 -2011-02-07,21.87,22.3,21.87,22.19,87654160 -2011-02-08,22.11,22.3,22.07,22.25,44364224 -2011-02-09,22.18,22.24,21.96,22.01,67204944 -2011-02-10,21.98,21.98,21.47,21.64,97436720 -2011-02-11,21.84,21.88,21.3,21.44,106670416 -2011-02-14,21.41,21.46,21.21,21.43,72132824 -2011-02-15,21.4,21.63,21.33,21.34,55737932 -2011-02-16,21.41,21.43,21.05,21.39,89471472 -2011-02-17,21.35,21.66,21.3,21.54,72280904 -2011-02-18,21.47,21.54,21.36,21.42,86759408 -2011-02-22,21.2,21.45,20.99,21.05,76849472 -2011-02-23,21.0,21.26,20.92,21.05,76075728 -2011-02-24,21.09,21.42,20.97,21.19,81488288 -2011-02-25,21.3,21.33,20.97,21.01,66959508 -2011-02-28,21.12,21.26,20.98,21.04,64899988 -2011-03-01,21.05,21.2,20.7,20.71,75861904 -2011-03-02,20.67,20.87,20.61,20.64,61460352 -2011-03-03,20.78,20.9,20.72,20.74,86227008 -2011-03-04,20.75,20.77,20.42,20.54,88967016 -2011-03-07,20.68,20.79,20.22,20.36,82099704 -2011-03-08,20.4,20.59,20.3,20.51,63869856 -2011-03-09,20.43,20.56,20.31,20.49,50271384 -2011-03-10,20.28,20.35,20.06,20.11,84079400 -2011-03-11,20.11,20.46,20.07,20.33,63052768 -2011-03-14,20.17,20.39,20.06,20.33,68823936 -2011-03-15,19.85,20.16,19.79,20.1,96042200 -2011-03-16,19.96,20.01,19.53,19.62,127211000 -2011-03-17,19.83,19.96,19.59,19.61,78958320 -2011-03-18,19.83,19.93,19.63,19.63,107979120 -2011-03-21,19.93,20.25,19.91,20.05,59227976 -2011-03-22,20.02,20.15,19.97,20.02,39040032 -2011-03-23,19.97,20.27,19.93,20.21,55552940 -2011-03-24,20.26,20.48,20.18,20.43,48925224 -2011-03-25,20.52,20.54,20.25,20.28,72054216 -2011-03-28,20.31,20.36,20.09,20.11,61875036 -2011-03-29,20.06,20.2,20.02,20.17,51510264 -2011-03-30,20.26,20.36,20.18,20.27,53063948 -2011-03-31,20.26,20.33,20.06,20.1,79897168 -2011-04-01,20.21,20.21,20.03,20.17,79737000 -2011-04-04,20.14,20.31,20.11,20.22,44774392 -2011-04-05,20.44,20.72,20.37,20.4,93107168 -2011-04-06,20.56,20.82,20.47,20.7,82860000 -2011-04-07,20.73,20.78,20.55,20.74,58285416 -2011-04-08,20.71,20.8,20.55,20.63,50395888 -2011-04-11,20.73,20.78,20.42,20.56,43295904 -2011-04-12,20.44,20.46,20.22,20.29,46666244 -2011-04-13,20.3,20.48,20.23,20.29,48188344 -2011-04-14,20.12,20.14,19.86,20.12,69792688 -2011-04-15,20.15,20.23,19.93,20.08,82195664 -2011-04-18,19.87,20.01,19.57,19.85,73331784 -2011-04-19,19.79,19.92,19.68,19.91,49121920 -2011-04-20,20.21,20.58,20.19,20.39,77855232 -2011-04-21,20.41,20.49,20.07,20.2,59241844 -2011-04-25,20.23,20.28,20.06,20.27,42342476 -2011-04-26,20.37,20.93,20.32,20.73,87444976 -2011-04-27,20.82,20.89,20.68,20.88,66610840 -2011-04-28,20.94,21.27,20.9,21.14,101255864 -2011-04-29,21.01,21.09,20.07,20.52,403398784 -2011-05-02,20.53,20.58,20.17,20.31,113489040 -2011-05-03,20.26,20.46,20.17,20.43,90842896 -2011-05-04,20.46,20.78,20.41,20.63,92580664 -2011-05-05,20.62,20.64,20.33,20.41,70278560 -2011-05-06,20.63,20.75,20.38,20.48,70744168 -2011-05-09,20.42,20.55,20.32,20.44,48920444 -2011-05-10,20.09,20.46,19.99,20.32,152623888 -2011-05-11,20.3,20.31,19.95,20.07,99291712 -2011-05-12,20.06,20.1,19.87,20.04,97740368 -2011-05-13,20.01,20.04,19.75,19.81,84413840 -2011-05-16,19.76,19.84,19.39,19.45,115419248 -2011-05-17,19.43,19.68,19.33,19.53,104035320 -2011-05-18,19.54,19.71,19.32,19.67,67684384 -2011-05-19,19.8,19.82,19.52,19.69,52443624 -2011-05-20,19.69,19.81,19.47,19.51,57033328 -2011-05-23,19.29,19.32,19.14,19.26,66140644 -2011-05-24,19.28,19.35,19.15,19.24,59864328 -2011-05-25,19.26,19.37,19.25,19.27,43754428 -2011-05-26,19.4,19.94,19.38,19.65,97914736 -2011-05-27,19.66,19.84,19.64,19.73,63076908 -2011-05-31,19.89,19.96,19.68,19.92,75535384 -2011-06-01,19.91,20.0,19.41,19.46,92928400 -2011-06-02,19.51,19.64,19.26,19.3,64623160 -2011-06-03,19.16,19.23,18.99,19.04,76167680 -2011-06-06,19.03,19.32,18.94,19.13,68778352 -2011-06-07,19.19,19.26,19.04,19.17,51588840 -2011-06-08,19.04,19.14,19.01,19.07,52976344 -2011-06-09,19.13,19.15,18.98,19.09,53822236 -2011-06-10,19.14,19.14,18.87,18.89,61901768 -2011-06-13,18.95,19.27,18.88,19.15,59713960 -2011-06-14,19.36,19.48,19.27,19.3,53842728 -2011-06-15,19.12,19.13,18.86,18.91,62007232 -2011-06-16,18.92,19.2,18.84,19.12,71778664 -2011-06-17,19.3,19.36,19.1,19.33,104619552 -2011-06-20,19.26,19.65,19.25,19.49,68206704 -2011-06-21,19.53,19.81,19.44,19.73,62395336 -2011-06-22,19.6,19.77,19.59,19.64,55590276 -2011-06-23,19.47,19.64,19.28,19.62,74649080 -2011-06-24,19.53,19.55,19.27,19.36,127241304 -2011-06-27,19.3,20.28,19.3,20.08,115519120 -2011-06-28,20.16,20.65,20.04,20.55,101693512 -2011-06-29,20.48,20.48,20.2,20.41,82908528 -2011-06-30,20.51,20.71,20.44,20.71,65944016 -2011-07-01,20.66,20.85,20.59,20.73,66407764 -2011-07-05,20.79,20.83,20.63,20.74,47453904 -2011-07-06,20.69,21.01,20.68,20.98,61161384 -2011-07-07,21.1,21.41,21.0,21.33,65204648 -2011-07-08,21.14,21.49,21.12,21.45,73206656 -2011-07-11,21.21,21.35,21.1,21.22,55229248 -2011-07-12,21.15,21.34,20.98,21.14,59396764 -2011-07-13,21.19,21.48,21.12,21.22,51290588 -2011-07-14,21.21,21.52,21.0,21.09,58220040 -2011-07-15,21.09,21.45,21.09,21.33,61672020 -2011-07-18,21.22,21.43,20.92,21.18,55859608 -2011-07-19,21.36,22.02,21.33,21.94,108831912 -2011-07-20,21.73,21.79,21.49,21.56,62466528 -2011-07-21,21.54,21.76,21.23,21.59,102388056 -2011-07-22,21.4,21.95,21.25,21.93,95845544 -2011-07-25,21.72,22.38,21.66,22.23,136165728 -2011-07-26,22.16,22.42,22.13,22.37,93685216 -2011-07-27,22.21,22.29,21.67,21.77,89733344 -2011-07-28,21.74,22.36,21.68,22.08,105141864 -2011-07-29,21.92,22.08,21.72,21.83,130936872 -2011-08-01,21.92,22.06,21.31,21.73,77620664 -2011-08-02,21.49,21.87,21.32,21.35,80179296 -2011-08-03,21.37,21.51,21.1,21.45,81063720 -2011-08-04,21.14,21.41,20.66,20.67,116672168 -2011-08-05,20.69,20.79,20.1,20.46,140674640 -2011-08-08,19.93,20.39,19.43,19.5,168396464 -2011-08-09,19.69,20.41,19.14,20.38,158502176 -2011-08-10,19.88,19.99,19.2,19.28,160397520 -2011-08-11,19.52,20.22,19.44,20.07,113836824 -2011-08-12,20.02,20.18,19.64,20.0,81322128 -2011-08-15,20.11,20.38,20.04,20.32,70811904 -2011-08-16,20.21,20.52,20.08,20.32,67670424 -2011-08-17,20.24,20.6,19.99,20.24,62961504 -2011-08-18,19.7,20.11,19.27,19.78,131862280 -2011-08-19,19.57,19.74,19.17,19.28,96542280 -2011-08-22,19.58,19.63,19.07,19.22,68187960 -2011-08-23,19.27,19.84,19.27,19.82,74429928 -2011-08-24,19.76,19.99,19.58,19.96,56520384 -2011-08-25,20.11,20.17,19.64,19.7,60092032 -2011-08-26,19.65,20.32,19.58,20.24,89755344 -2011-08-29,20.47,20.73,20.34,20.72,48453672 -2011-08-30,20.63,21.19,20.6,21.03,71506776 -2011-08-31,21.08,21.41,21.05,21.33,73963640 -2011-09-01,21.21,21.53,21.01,21.01,75478032 -2011-09-02,20.67,20.84,20.57,20.68,54751544 -2011-09-06,20.2,20.52,20.13,20.45,68503352 -2011-09-07,20.6,20.84,20.5,20.84,52274408 -2011-09-08,20.84,21.37,20.8,21.02,82090344 -2011-09-09,20.84,20.99,20.44,20.64,80490384 -2011-09-12,20.4,20.79,20.26,20.76,68659376 -2011-09-13,20.78,20.99,20.69,20.88,60860856 -2011-09-14,20.98,21.49,20.76,21.25,83246816 -2011-09-15,21.43,21.67,21.09,21.64,84576360 -2011-09-16,21.69,21.86,21.51,21.74,111864040 -2011-09-19,21.49,21.89,21.33,21.81,65231368 -2011-09-20,21.89,22.05,21.59,21.63,61220324 -2011-09-21,21.69,21.69,20.82,20.84,90729176 -2011-09-22,20.28,20.56,19.72,20.09,120093136 -2011-09-23,19.96,20.16,19.79,20.09,80788352 -2011-09-26,20.19,20.46,19.83,20.4,63658536 -2011-09-27,20.57,20.78,20.4,20.58,69378280 -2011-09-28,20.79,21.14,20.45,20.5,75759112 -2011-09-29,20.83,20.98,20.11,20.4,79089888 -2011-09-30,20.2,20.44,19.95,19.95,67432160 -2011-10-03,19.82,20.31,19.66,19.67,80564832 -2011-10-04,19.48,20.36,19.45,20.32,104116648 -2011-10-05,20.38,20.97,20.17,20.76,117314328 -2011-10-06,20.76,21.16,20.6,21.12,68743112 -2011-10-07,21.12,21.25,21.0,21.04,65787196 -2011-10-10,21.31,21.62,21.22,21.6,52150504 -2011-10-11,21.53,21.7,21.42,21.65,48429712 -2011-10-12,21.79,21.89,21.57,21.61,65472632 -2011-10-13,21.45,21.81,21.34,21.79,54663120 -2011-10-14,21.89,22.05,21.66,21.86,63549480 -2011-10-17,21.74,21.98,21.53,21.63,49187120 -2011-10-18,21.6,21.97,21.49,21.89,65469264 -2011-10-19,21.94,22.02,21.65,21.75,53485976 -2011-10-20,21.85,21.92,21.16,21.68,95085360 -2011-10-21,21.77,21.8,21.49,21.77,95554856 -2011-10-24,21.69,21.97,21.68,21.8,70953872 -2011-10-25,21.71,21.83,21.42,21.49,66783740 -2011-10-26,21.67,21.69,20.92,21.32,78607280 -2011-10-27,21.75,21.97,21.37,21.85,92942816 -2011-10-28,21.76,21.8,21.48,21.63,71987064 -2011-10-31,21.45,21.65,21.34,21.35,58354544 -2011-11-01,21.0,21.1,20.73,20.84,76315936 -2011-11-02,20.92,21.0,20.6,20.85,66774408 -2011-11-03,21.04,21.31,20.83,21.27,82120440 -2011-11-04,21.15,21.16,20.84,21.04,45589476 -2011-11-07,21.01,21.5,20.95,21.49,53103912 -2011-11-08,21.65,21.81,21.39,21.77,59651288 -2011-11-09,21.32,21.45,20.89,21.0,78507520 -2011-11-10,21.22,21.25,20.94,21.07,40556744 -2011-11-11,21.31,21.71,21.3,21.57,47278204 -2011-11-14,21.55,21.65,21.37,21.45,42644300 -2011-11-15,21.45,21.76,21.32,21.6,54317376 -2011-11-16,21.38,21.41,21.03,21.06,65862968 -2011-11-17,21.01,21.03,20.55,20.63,87856448 -2011-11-18,20.58,20.6,20.31,20.44,58962352 -2011-11-21,20.39,20.4,20.11,20.19,76597024 -2011-11-22,20.1,20.16,19.91,20.02,60899288 -2011-11-23,19.88,20.02,19.77,19.77,60785816 -2011-11-25,19.69,19.93,19.63,19.63,32391956 -2011-11-28,20.15,20.17,19.94,20.09,57898024 -2011-11-29,20.05,20.23,19.99,20.06,50654728 -2011-11-30,20.49,20.67,20.31,20.66,100662832 -2011-12-01,20.65,20.7,20.36,20.42,60082760 -2011-12-02,20.67,20.69,20.32,20.37,64741008 -2011-12-05,20.82,20.84,20.6,20.76,70325336 -2011-12-06,20.85,20.9,20.69,20.73,57134076 -2011-12-07,20.73,20.81,20.46,20.68,77583336 -2011-12-08,20.58,20.77,20.49,20.52,74912440 -2011-12-09,20.61,20.9,20.6,20.76,66591528 -2011-12-12,20.52,20.65,20.43,20.61,48199984 -2011-12-13,20.8,21.08,20.72,20.81,67557072 -2011-12-14,20.77,20.89,20.65,20.67,59334080 -2011-12-15,20.77,20.9,20.63,20.65,57214000 -2011-12-16,20.73,21.14,20.7,21.0,125545856 -2011-12-19,21.02,21.1,20.56,20.62,64680220 -2011-12-20,20.89,21.08,20.85,21.02,75210944 -2011-12-21,21.01,21.15,20.55,20.81,79397440 -2011-12-22,20.86,20.89,20.58,20.85,44297696 -2011-12-23,20.93,21.03,20.78,21.03,28710772 -2011-12-27,20.97,21.11,20.94,21.03,26353982 -2011-12-28,21.09,21.12,20.81,20.86,36921016 -2011-12-29,20.96,21.04,20.89,21.02,27994454 -2011-12-30,21.0,21.1,20.93,20.97,33916528 -2012-01-03,21.45,21.78,21.32,21.62,80139240 -2012-01-04,21.66,22.19,21.63,22.13,99681008 -2012-01-05,22.12,22.4,22.04,22.36,69430208 -2012-01-06,22.24,22.77,22.23,22.7,123127824 -2012-01-09,22.66,22.7,22.39,22.41,73918280 -2012-01-10,22.56,22.74,22.41,22.49,74273536 -2012-01-11,22.16,22.6,22.11,22.39,81192680 -2012-01-12,22.51,22.63,22.33,22.62,61121884 -2012-01-13,22.56,22.82,22.45,22.82,74524048 -2012-01-17,22.94,23.14,22.75,22.82,89613816 -2012-01-18,22.87,22.94,22.59,22.8,80277568 -2012-01-19,22.75,22.97,22.64,22.71,91574592 -2012-01-20,23.28,24.02,23.22,24.0,205317472 -2012-01-23,23.87,24.19,23.71,24.01,94184336 -2012-01-24,23.8,23.88,23.57,23.7,63998608 -2012-01-25,23.48,23.95,23.48,23.88,73310112 -2012-01-26,23.92,23.99,23.75,23.83,60790540 -2012-01-27,23.79,23.85,23.56,23.61,54703076 -2012-01-30,23.4,23.93,23.29,23.92,63133376 -2012-01-31,23.96,23.99,23.61,23.85,62812520 -2012-02-01,24.06,24.27,24.04,24.14,83455168 -2012-02-02,24.15,24.37,24.0,24.19,64653852 -2012-02-03,24.35,24.56,24.3,24.43,51797044 -2012-02-06,24.26,24.41,24.21,24.39,34713832 -2012-02-07,24.35,24.62,24.27,24.51,48582496 -2012-02-08,24.44,24.77,24.41,24.77,61479232 -2012-02-09,24.78,24.88,24.62,24.85,62477252 -2012-02-10,24.75,24.88,24.52,24.63,55222440 -2012-02-13,24.74,24.85,24.58,24.7,41250044 -2012-02-14,24.66,24.77,24.27,24.59,73357888 -2012-02-15,24.66,24.71,24.42,24.43,53268732 -2012-02-16,24.64,25.65,24.64,25.44,116462488 -2012-02-17,25.37,25.46,25.16,25.41,86139824 -2012-02-21,25.35,25.7,25.33,25.56,62517116 -2012-02-22,25.57,25.76,25.35,25.42,60558808 -2012-02-23,25.37,25.68,25.2,25.51,43090072 -2012-02-24,25.59,25.61,25.4,25.59,43755164 -2012-02-27,25.4,25.61,25.29,25.49,42516616 -2012-02-28,25.54,25.96,25.51,25.91,55614860 -2012-02-29,25.92,26.02,25.7,25.81,72963352 -2012-03-01,25.96,26.33,25.9,26.25,95126344 -2012-03-02,26.27,26.38,26.02,26.08,58193064 -2012-03-05,26.03,26.06,25.71,25.86,55610368 -2012-03-06,25.64,26.0,25.6,25.66,63749592 -2012-03-07,25.75,25.95,25.64,25.89,42236184 -2012-03-08,26.05,26.19,25.94,26.03,45196628 -2012-03-09,26.1,26.15,25.95,26.01,42590464 -2012-03-12,25.99,26.18,25.87,26.05,41908056 -2012-03-13,26.21,26.58,26.14,26.56,60205524 -2012-03-14,26.45,26.73,26.42,26.64,51640632 -2012-03-15,26.66,26.78,26.49,26.71,60350448 -2012-03-16,26.76,26.79,26.42,26.51,80702240 -2012-03-19,26.45,26.51,26.14,26.18,55087460 -2012-03-20,26.1,26.14,25.81,26.01,51104796 -2012-03-21,25.99,26.14,25.87,25.94,46649960 -2012-03-22,25.86,26.09,25.85,26.01,39049516 -2012-03-23,26.1,26.11,25.79,26.03,44168724 -2012-03-26,26.17,26.51,26.14,26.5,45192840 -2012-03-27,26.55,26.59,26.34,26.44,44601556 -2012-03-28,26.44,26.59,26.05,26.17,50851076 -2012-03-29,26.07,26.17,25.86,26.12,45554708 -2012-03-30,26.34,26.35,26.05,26.23,39049424 -2012-04-02,26.2,26.39,25.98,26.25,44091200 -2012-04-03,26.15,26.17,25.74,25.97,52565812 -2012-04-04,25.74,25.77,25.25,25.38,60793744 -2012-04-05,25.33,25.72,25.25,25.63,62870680 -2012-04-09,25.38,25.53,25.18,25.29,38197704 -2012-04-10,25.25,25.36,24.64,24.77,66577252 -2012-04-11,24.74,24.82,24.58,24.67,52904144 -2012-04-12,24.78,25.24,24.73,25.18,47111148 -2012-04-13,25.12,25.33,24.98,25.05,48888592 -2012-04-16,25.2,25.36,25.02,25.27,46890772 -2012-04-17,25.42,25.7,25.37,25.56,42262092 -2012-04-18,25.43,25.46,25.24,25.32,49877752 -2012-04-19,25.31,25.76,25.16,25.21,67232384 -2012-04-20,26.14,26.74,26.06,26.36,130427824 -2012-04-23,26.27,26.42,26.04,26.12,75513264 -2012-04-24,26.19,26.44,25.88,25.95,50191328 -2012-04-25,25.95,26.28,25.91,26.18,76864920 -2012-04-26,26.12,26.2,25.95,26.11,49575988 -2012-04-27,26.12,26.2,25.92,26.0,50941984 -2012-04-30,26.0,26.11,25.95,26.03,43905008 -2012-05-01,26.06,26.29,25.98,26.03,53910544 -2012-05-02,25.9,25.96,25.72,25.86,45981520 -2012-05-03,25.92,25.94,25.7,25.82,38744344 -2012-05-04,25.57,25.67,25.14,25.19,71246280 -2012-05-07,24.96,25.09,24.85,24.92,59825436 -2012-05-08,24.78,25.03,24.53,24.8,56980812 -2012-05-09,24.55,25.07,24.47,25.01,61862184 -2012-05-10,25.09,25.22,24.76,24.99,53910032 -2012-05-11,24.95,25.64,24.95,25.33,53451768 -2012-05-14,25.06,25.24,24.91,24.94,49828952 -2012-05-15,25.08,25.2,24.67,24.72,75541944 -2012-05-16,24.81,24.81,24.34,24.47,73396776 -2012-05-17,24.54,24.72,24.31,24.32,59243032 -2012-05-18,24.38,24.4,23.87,23.95,68663232 -2012-05-21,23.82,24.38,23.78,24.35,47395308 -2012-05-22,24.3,24.45,24.14,24.36,48271460 -2012-05-23,24.02,24.06,23.44,23.82,79627808 -2012-05-24,23.86,23.98,23.54,23.79,64241980 -2012-05-25,23.9,24.03,23.74,23.78,36055100 -2012-05-29,24.04,24.32,23.91,24.19,46137652 -2012-05-30,24.02,24.13,23.83,24.01,50814260 -2012-05-31,23.98,24.08,23.68,23.89,47818244 -2012-06-01,23.54,23.7,23.28,23.28,69202040 -2012-06-04,23.42,23.55,23.18,23.36,58561532 -2012-06-05,23.33,23.53,23.23,23.33,55838012 -2012-06-06,23.64,24.04,23.58,24.02,57246124 -2012-06-07,24.26,24.31,23.87,23.92,46179448 -2012-06-08,23.91,24.29,23.77,24.27,51993548 -2012-06-11,24.33,24.4,23.59,23.65,56650024 -2012-06-12,23.82,23.98,23.6,23.97,43174800 -2012-06-13,23.91,24.09,23.77,23.84,40304140 -2012-06-14,24.0,24.11,23.64,24.01,48215024 -2012-06-15,24.22,24.62,24.13,24.57,76128600 -2012-06-18,24.54,24.58,24.31,24.42,71506352 -2012-06-19,24.71,25.46,24.59,25.12,92516200 -2012-06-20,25.31,25.41,25.08,25.31,44269464 -2012-06-21,25.34,25.48,24.6,24.66,59209640 -2012-06-22,24.8,25.15,24.58,25.12,55081484 -2012-06-25,24.8,24.81,24.24,24.44,51585552 -2012-06-26,24.55,24.77,24.5,24.57,46947332 -2012-06-27,24.71,24.96,24.58,24.69,41276328 -2012-06-28,24.54,24.59,24.08,24.48,55387176 -2012-06-29,24.92,25.12,24.67,25.03,67455168 -2012-07-02,25.06,25.06,24.72,25.01,37350424 -2012-07-03,24.74,25.17,24.69,25.17,25588566 -2012-07-05,25.03,25.19,24.86,25.12,35192524 -2012-07-06,25.05,25.12,24.51,24.7,46792732 -2012-07-09,24.65,24.74,24.37,24.55,37489088 -2012-07-10,24.62,24.73,24.15,24.34,45863016 -2012-07-11,24.31,24.33,23.82,23.98,47880464 -2012-07-12,23.86,23.88,23.36,23.43,77620264 -2012-07-13,23.54,24.13,23.5,24.05,47758328 -2012-07-16,24.13,24.17,23.77,24.09,34091636 -2012-07-17,24.26,24.44,23.9,24.27,41265440 -2012-07-18,24.22,24.92,24.11,24.92,50208784 -2012-07-19,24.97,25.21,24.86,25.1,56884696 -2012-07-20,25.37,25.41,24.59,24.65,78228776 -2012-07-23,24.2,24.21,23.74,23.96,67359768 -2012-07-24,23.93,24.03,23.65,23.86,58298916 -2012-07-25,23.93,24.0,23.55,23.59,55694024 -2012-07-26,23.92,24.14,23.81,23.86,55354360 -2012-07-27,24.13,24.43,23.88,24.35,54060436 -2012-07-30,24.35,24.4,24.11,24.26,35318800 -2012-07-31,24.13,24.31,24.0,24.12,45968672 -2012-08-01,24.22,24.27,23.91,24.07,38761096 -2012-08-02,23.91,24.16,23.71,23.89,48290440 -2012-08-03,24.17,24.5,24.13,24.35,43815088 -2012-08-06,24.55,24.64,24.4,24.51,33568052 -2012-08-07,24.61,24.84,24.45,24.76,34217028 -2012-08-08,24.72,24.94,24.64,24.82,32084412 -2012-08-09,24.87,25.08,24.8,24.96,30437896 -2012-08-10,24.96,25.06,24.76,24.9,33981692 -2012-08-13,24.84,24.93,24.68,24.87,28163840 -2012-08-14,24.96,25.04,24.72,24.82,41940812 -2012-08-15,24.81,24.94,24.73,24.88,29558904 -2012-08-16,25.01,25.49,24.93,25.36,43440900 -2012-08-17,25.47,25.47,25.2,25.46,39559840 -2012-08-20,25.39,25.41,25.19,25.32,28814440 -2012-08-21,25.34,25.51,25.22,25.37,34986972 -2012-08-22,25.2,25.34,25.1,25.16,40588524 -2012-08-23,25.04,25.04,24.78,24.92,34419576 -2012-08-24,24.92,25.23,24.86,25.18,27850138 -2012-08-27,25.48,25.51,25.2,25.28,42110356 -2012-08-28,25.29,25.37,25.14,25.23,29068144 -2012-08-29,25.25,25.33,25.08,25.25,28339934 -2012-08-30,25.15,25.22,24.9,24.98,29098676 -2012-08-31,25.21,25.51,25.03,25.39,44415504 -2012-09-04,25.09,25.26,24.84,25.03,58941460 -2012-09-05,24.9,25.15,24.89,25.04,40846456 -2012-09-06,25.13,25.83,25.09,25.82,58702004 -2012-09-07,25.57,25.6,25.32,25.5,51770408 -2012-09-10,25.4,25.46,25.13,25.31,49190784 -2012-09-11,25.28,25.46,25.22,25.37,30568276 -2012-09-12,25.49,25.69,25.32,25.36,39775320 -2012-09-13,25.45,25.69,25.04,25.48,54679400 -2012-09-14,25.55,25.74,25.38,25.71,62386376 -2012-09-17,25.69,25.75,25.57,25.71,44292272 -2012-09-18,25.62,25.71,25.56,25.68,41910576 -2012-09-19,25.61,25.69,25.57,25.58,59323548 -2012-09-20,25.5,25.93,25.46,25.91,55281644 -2012-09-21,25.89,26.04,25.61,25.69,124151616 -2012-09-24,25.54,25.6,25.24,25.36,56817024 -2012-09-25,25.5,25.54,25.01,25.04,65859032 -2012-09-26,24.94,25.21,24.75,24.85,66362160 -2012-09-27,24.85,25.04,24.62,24.85,57209376 -2012-09-28,24.86,24.93,24.5,24.52,65826344 -2012-10-01,24.56,24.7,24.24,24.29,65551008 -2012-10-02,24.45,24.62,24.3,24.43,51897352 -2012-10-03,24.51,24.71,24.44,24.6,56632752 -2012-10-04,24.69,24.74,24.36,24.74,52966208 -2012-10-05,24.9,24.92,24.5,24.59,49931164 -2012-10-08,24.42,24.65,24.34,24.53,36115008 -2012-10-09,24.45,24.5,24.04,24.12,54771120 -2012-10-10,24.01,24.15,23.85,23.87,57308124 -2012-10-11,24.07,24.1,23.78,23.85,50357872 -2012-10-12,23.87,24.15,23.73,24.06,56401792 -2012-10-15,24.2,24.48,24.1,24.31,51516832 -2012-10-16,24.26,24.5,24.15,24.29,57949372 -2012-10-17,24.14,24.42,23.96,24.38,53656980 -2012-10-18,24.43,24.49,24.1,24.3,71781592 -2012-10-19,23.93,23.96,23.48,23.59,109819280 -2012-10-22,23.67,23.75,22.93,23.07,101202304 -2012-10-23,22.87,23.23,22.87,23.11,78190688 -2012-10-24,23.2,23.23,22.96,22.99,64715016 -2012-10-25,23.22,23.23,22.95,22.97,65636344 -2012-10-26,22.95,23.35,22.93,23.24,70136208 -2012-10-31,23.52,23.79,23.48,23.51,84320240 -2012-11-01,23.76,24.35,23.74,24.31,87442480 -2012-11-02,24.38,24.52,24.16,24.3,69350248 -2012-11-05,24.4,24.5,24.16,24.41,46212984 -2012-11-06,24.57,24.88,24.39,24.6,52683696 -2012-11-07,24.33,24.57,23.93,23.96,70248080 -2012-11-08,23.99,24.2,23.73,23.73,60480056 -2012-11-09,23.79,24.05,23.73,23.75,52544340 -2012-11-12,23.84,23.9,23.24,23.25,74121648 -2012-11-13,22.44,22.67,22.22,22.5,158515584 -2012-11-14,22.63,22.67,22.26,22.29,91603456 -2012-11-15,22.33,22.4,22.12,22.14,61333852 -2012-11-16,22.15,22.18,21.88,22.03,77154744 -2012-11-19,22.26,22.26,21.99,22.2,68810528 -2012-11-20,22.23,22.26,21.98,22.18,56652088 -2012-11-21,22.18,22.56,22.15,22.38,79873200 -2012-11-23,22.62,23.07,22.59,23.01,69644824 -2012-11-26,22.87,22.91,22.57,22.75,102535736 -2012-11-27,22.72,22.74,22.46,22.49,54201192 -2012-11-28,22.43,22.75,22.23,22.72,63803012 -2012-11-29,22.52,22.72,22.31,22.38,83690304 -2012-11-30,22.47,22.53,22.0,22.11,100739840 -2012-12-03,22.24,22.28,21.93,21.95,63973208 -2012-12-04,22.01,22.12,21.88,21.9,59929472 -2012-12-05,21.91,22.37,21.81,22.15,82184296 -2012-12-06,22.27,22.41,22.1,22.2,47168528 -2012-12-07,22.28,22.28,21.9,21.97,55576200 -2012-12-10,22.06,22.4,22.03,22.38,56623760 -2012-12-11,22.47,22.83,22.47,22.69,62946700 -2012-12-12,22.87,22.94,22.49,22.63,52910852 -2012-12-13,22.69,22.86,22.38,22.52,54263116 -2012-12-14,22.52,22.53,22.18,22.27,50646172 -2012-12-17,22.25,22.6,22.16,22.5,50621300 -2012-12-18,22.63,22.95,22.54,22.89,60777584 -2012-12-19,23.0,23.03,22.63,22.68,64436432 -2012-12-20,22.72,22.99,22.55,22.99,63319200 -2012-12-21,22.8,22.83,22.43,22.8,118921184 -2012-12-24,22.59,22.63,22.43,22.48,25086500 -2012-12-26,22.45,22.59,22.18,22.31,38082564 -2012-12-27,22.33,22.5,22.07,22.39,47406984 -2012-12-28,22.18,22.34,22.05,22.05,33993592 -2012-12-31,22.09,22.23,21.9,22.18,51464200 -2013-01-02,22.63,23.03,22.55,22.94,63689400 -2013-01-03,22.95,22.97,22.56,22.63,58144964 -2013-01-04,22.65,22.71,22.2,22.21,63211988 -2013-01-07,22.23,22.33,22.13,22.17,44664800 -2013-01-08,22.22,22.25,21.98,22.05,53798744 -2013-01-09,22.19,22.22,22.06,22.18,59037288 -2013-01-10,22.13,22.41,21.84,21.98,85972296 -2013-01-11,22.0,22.37,21.83,22.28,66833804 -2013-01-14,22.34,22.49,22.23,22.33,58163588 -2013-01-15,22.28,22.67,22.28,22.6,58067768 -2013-01-16,22.55,22.62,22.43,22.46,49439972 -2013-01-17,22.58,22.82,22.48,22.63,62201332 -2013-01-18,22.51,22.67,22.46,22.63,62808188 -2013-01-22,22.67,22.8,22.43,22.55,70609184 -2013-01-23,22.59,22.95,22.59,22.93,60581512 -2013-01-24,23.01,23.31,22.82,22.95,122222864 -2013-01-25,22.91,23.45,22.75,23.16,98542352 -2013-01-28,23.26,23.44,23.06,23.18,67490592 -2013-01-29,23.11,23.36,22.92,23.26,59286240 -2013-01-30,23.26,23.41,23.06,23.13,52468140 -2013-01-31,23.08,23.23,22.76,22.8,60835348 -2013-02-01,22.98,23.3,22.88,23.2,66887280 -2013-02-04,23.15,23.27,22.77,22.79,60824108 -2013-02-05,22.94,22.97,22.72,22.84,42591872 -2013-02-06,22.74,22.87,22.63,22.71,50415516 -2013-02-07,22.72,22.75,22.51,22.66,45782528 -2013-02-08,22.72,23.02,22.68,22.88,40114440 -2013-02-11,22.97,23.19,22.84,23.14,38825460 -2013-02-12,23.16,23.26,23.05,23.16,43332100 -2013-02-13,23.2,23.35,23.16,23.28,50224508 -2013-02-14,23.19,23.31,23.15,23.29,39325684 -2013-02-15,23.29,23.39,23.15,23.26,59778072 -2013-02-19,23.35,23.52,23.28,23.49,46336344 -2013-02-20,23.56,23.62,23.31,23.34,52671448 -2013-02-21,23.23,23.23,22.8,23.02,58603952 -2013-02-22,23.18,23.25,23.01,23.25,37525140 -2013-02-25,23.42,23.49,22.92,22.92,57329756 -2013-02-26,22.93,23.11,22.9,22.92,59605816 -2013-02-27,22.96,23.45,22.89,23.29,43453992 -2013-02-28,23.35,23.42,23.23,23.28,42792436 -2013-03-01,23.21,23.43,23.05,23.41,41613184 -2013-03-04,23.32,23.57,23.2,23.57,45570712 -2013-03-05,23.69,23.9,23.58,23.74,49473536 -2013-03-06,23.62,23.64,23.26,23.52,61434088 -2013-03-07,23.54,23.68,23.45,23.57,34863476 -2013-03-08,23.66,23.73,23.42,23.45,44977944 -2013-03-11,23.4,23.42,23.17,23.34,43740236 -2013-03-12,23.32,23.41,23.15,23.37,46871880 -2013-03-13,23.34,23.47,23.24,23.38,34740132 -2013-03-14,23.45,23.58,23.39,23.56,66762360 -2013-03-15,23.47,23.58,23.43,23.48,110703888 -2013-03-18,23.35,23.68,23.29,23.53,53526188 -2013-03-19,23.55,23.63,23.47,23.6,61975152 -2013-03-20,23.73,23.86,23.6,23.71,42327324 -2013-03-21,23.54,23.75,23.49,23.54,40877352 -2013-03-22,23.61,23.73,23.53,23.66,34257760 -2013-03-25,23.7,23.74,23.42,23.58,52723776 -2013-03-26,23.65,23.73,23.54,23.58,33222152 -2013-03-27,23.57,23.82,23.52,23.76,43043580 -2013-03-28,23.72,24.0,23.67,23.96,66216736 -2013-04-01,23.98,24.0,23.75,23.96,34866848 -2013-04-02,23.94,24.16,23.88,24.12,33978684 -2013-04-03,24.08,24.24,23.9,23.92,41867500 -2013-04-04,23.78,23.96,23.67,23.95,54047152 -2013-04-05,23.63,24.1,23.54,24.03,60811736 -2013-04-08,24.06,24.06,23.84,23.94,41505876 -2013-04-09,24.06,24.97,24.02,24.8,92820944 -2013-04-10,24.76,25.39,24.72,25.36,84845616 -2013-04-11,24.37,24.45,24.06,24.23,156311968 -2013-04-12,24.16,24.3,24.0,24.11,75090376 -2013-04-15,23.99,24.27,23.88,24.03,67266520 -2013-04-16,24.2,24.4,24.03,24.26,63042292 -2013-04-17,24.16,24.32,23.95,24.14,63096460 -2013-04-18,24.24,24.27,23.87,24.11,67824928 -2013-04-19,24.81,25.32,24.8,24.93,119159008 -2013-04-22,25.38,26.11,25.35,25.82,164669824 -2013-04-23,25.71,25.88,25.44,25.63,70543008 -2013-04-24,25.64,26.73,25.63,26.6,108540016 -2013-04-25,26.56,27.5,26.41,26.75,132168832 -2013-04-26,26.71,26.78,26.34,26.62,57076652 -2013-04-29,26.63,27.37,26.61,27.31,70590296 -2013-04-30,27.27,27.73,27.03,27.72,89751992 -2013-05-01,27.58,27.7,27.3,27.4,64874656 -2013-05-02,27.33,27.78,27.13,27.77,54997396 -2013-05-03,27.83,28.07,27.7,28.05,55865012 -2013-05-06,27.99,28.4,27.85,28.26,48931632 -2013-05-07,28.18,28.3,27.84,27.9,51246112 -2013-05-08,27.69,27.84,27.34,27.63,61666656 -2013-05-09,27.51,27.64,27.29,27.35,55408408 -2013-05-10,27.36,27.4,27.07,27.38,43458712 -2013-05-13,27.31,27.69,27.26,27.66,43019512 -2013-05-14,27.71,28.28,27.66,28.28,67433232 -2013-05-15,28.21,28.59,28.19,28.54,54905872 -2013-05-16,28.37,28.8,28.29,28.74,70414752 -2013-05-17,28.78,29.41,28.76,29.41,71937040 -2013-05-20,29.29,29.6,29.25,29.58,64055708 -2013-05-21,29.6,29.75,29.28,29.39,57739460 -2013-05-22,29.34,29.38,28.98,29.19,78312560 -2013-05-23,28.87,29.14,28.59,28.8,60595872 -2013-05-24,28.61,28.91,28.59,28.9,39337264 -2013-05-28,29.03,29.67,29.02,29.53,57167672 -2013-05-29,29.3,29.53,29.15,29.42,45547608 -2013-05-30,29.39,29.73,29.36,29.54,60629644 -2013-05-31,29.36,29.75,29.34,29.43,66596104 -2013-06-03,29.45,30.05,29.37,30.01,60770264 -2013-06-04,30.04,30.14,29.32,29.51,77703264 -2013-06-05,29.18,29.42,29.04,29.33,54573948 -2013-06-06,29.38,29.61,29.09,29.48,44606192 -2013-06-07,29.73,30.17,29.57,30.08,48328928 -2013-06-10,29.95,30.06,29.63,29.91,42678188 -2013-06-11,29.56,29.67,29.25,29.38,46761872 -2013-06-12,29.63,29.74,29.39,29.52,44314772 -2013-06-13,29.51,29.53,29.17,29.28,54115168 -2013-06-14,29.14,29.26,28.88,29.01,63073888 -2013-06-17,29.26,29.65,29.2,29.52,58897496 -2013-06-18,29.49,29.66,29.43,29.5,33931804 -2013-06-19,29.48,29.59,29.17,29.17,36540852 -2013-06-20,28.89,28.95,28.14,28.24,64617216 -2013-06-21,28.39,28.45,27.87,28.05,101190928 -2013-06-24,27.78,28.84,27.47,28.43,66532656 -2013-06-25,28.74,28.99,28.22,28.4,52234684 -2013-06-26,28.77,29.08,28.58,28.97,57706456 -2013-06-27,29.11,29.33,29.09,29.2,34379224 -2013-06-28,28.99,29.34,28.96,29.13,77722176 -2013-07-01,29.31,29.51,28.95,28.98,36824684 -2013-07-02,29.02,29.04,28.36,28.62,44620152 -2013-07-03,28.39,28.99,28.34,28.68,18965728 -2013-07-05,28.75,28.88,28.32,28.85,30931932 -2013-07-08,28.97,29.17,28.66,28.95,38415368 -2013-07-09,29.16,29.18,28.79,28.97,30022044 -2013-07-10,28.96,29.36,28.94,29.26,35410900 -2013-07-11,29.52,30.17,29.43,30.09,63579312 -2013-07-12,30.01,30.13,29.75,30.08,42096388 -2013-07-15,30.07,30.55,30.01,30.5,40484880 -2013-07-16,30.37,30.72,30.33,30.59,43136700 -2013-07-17,30.65,30.69,29.93,30.14,44207496 -2013-07-18,30.12,30.27,29.7,29.89,58249556 -2013-07-19,27.32,27.55,26.16,26.48,294497728 -2013-07-22,26.73,27.0,26.65,27.0,93710840 -2013-07-23,26.91,27.02,26.74,26.83,78036272 -2013-07-24,27.02,27.15,26.89,26.95,62610336 -2013-07-25,26.67,26.69,26.35,26.47,74956328 -2013-07-26,26.36,26.67,26.32,26.67,45810688 -2013-07-29,26.54,26.65,26.48,26.6,34238032 -2013-07-30,26.8,27.09,26.61,26.86,54307884 -2013-07-31,26.96,27.03,26.74,26.85,52053676 -2013-08-01,27.04,27.06,26.65,26.71,50457660 -2013-08-02,26.72,26.9,26.62,26.89,34531528 -2013-08-05,26.9,26.99,26.68,26.73,36740696 -2013-08-06,26.61,26.71,26.46,26.63,43081040 -2013-08-07,26.6,27.07,26.35,27.04,45130576 -2013-08-08,27.19,27.89,27.03,27.74,70003120 -2013-08-09,27.64,27.75,27.38,27.58,31780058 -2013-08-12,27.37,27.8,27.37,27.72,30230200 -2013-08-13,27.61,27.64,27.35,27.37,46468344 -2013-08-14,27.3,28.33,26.92,27.47,57131780 -2013-08-15,27.18,27.33,26.19,27.0,39254752 -2013-08-16,27.0,27.17,26.89,27.01,38697416 -2013-08-19,26.97,27.15,26.65,26.66,32854832 -2013-08-20,26.7,27.09,26.64,26.85,27057866 -2013-08-21,26.85,27.19,26.79,26.85,44036424 -2013-08-22,27.33,27.59,27.26,27.51,36647020 -2013-08-23,29.87,29.89,28.88,29.51,265450448 -2013-08-26,29.21,29.44,28.9,29.0,85429944 -2013-08-27,28.46,28.96,28.15,28.25,68905024 -2013-08-28,28.36,28.54,28.03,28.04,52113320 -2013-08-29,27.97,28.54,27.86,28.49,53307456 -2013-08-30,28.34,28.43,28.1,28.37,50365452 -2013-09-03,26.96,27.24,26.57,27.08,181908688 -2013-09-04,26.66,26.73,26.42,26.49,167528960 -2013-09-05,26.41,26.7,26.28,26.53,84335928 -2013-09-06,26.59,26.66,26.44,26.46,88824752 -2013-09-09,26.51,27.0,26.5,26.88,58415376 -2013-09-10,27.09,27.52,27.0,27.51,66977156 -2013-09-11,27.66,27.97,27.63,27.81,46003752 -2013-09-12,27.79,27.84,27.68,27.76,38694220 -2013-09-13,27.83,28.09,27.61,28.05,48162892 -2013-09-16,28.35,28.45,27.8,27.86,64773208 -2013-09-17,28.38,28.42,27.94,27.97,99713480 -2013-09-18,28.02,28.37,27.88,28.3,75476576 -2013-09-19,28.43,28.6,28.3,28.57,49472672 -2013-09-20,28.37,28.43,27.76,27.85,121118176 -2013-09-23,27.64,28.0,27.6,27.81,46894544 -2013-09-24,27.92,27.92,27.3,27.56,47387768 -2013-09-25,27.59,27.86,27.52,27.61,33947664 -2013-09-26,27.72,28.03,27.68,27.83,33538198 -2013-09-27,27.92,28.66,27.92,28.26,65164328 -2013-09-30,28.03,28.29,27.77,28.26,46908500 -2013-10-01,28.32,28.54,28.28,28.52,43204736 -2013-10-02,28.33,28.9,28.27,28.81,55261248 -2013-10-03,28.77,28.88,28.38,28.76,45573656 -2013-10-04,28.61,28.87,28.55,28.77,38843228 -2013-10-07,28.54,28.63,28.2,28.28,41290764 -2013-10-08,28.29,28.31,27.86,28.03,48224192 -2013-10-09,28.09,28.32,27.99,28.09,42204540 -2013-10-10,28.29,28.78,28.25,28.67,50475864 -2013-10-11,28.6,28.99,28.6,28.99,35361440 -2013-10-14,28.79,29.3,28.69,29.26,32677038 -2013-10-15,29.44,29.72,29.27,29.29,55456984 -2013-10-16,29.38,29.64,29.35,29.42,41177344 -2013-10-17,29.26,29.72,29.19,29.66,36904696 -2013-10-18,29.57,29.72,29.16,29.69,49226332 -2013-10-21,29.71,29.89,29.65,29.72,32302356 -2013-10-22,29.74,29.81,29.32,29.37,47591428 -2013-10-23,29.17,29.29,28.6,28.67,68971016 -2013-10-24,28.72,28.96,28.51,28.64,62064144 -2013-10-25,30.47,30.82,30.12,30.34,133614992 -2013-10-28,30.24,30.34,29.95,30.21,45061804 -2013-10-29,30.26,30.34,29.95,30.17,37328656 -2013-10-30,30.17,30.4,30.09,30.18,43565620 -2013-10-31,30.29,30.31,30.01,30.07,49080212 -2013-11-01,30.29,30.31,30.06,30.17,47413144 -2013-11-04,30.23,30.56,30.19,30.52,33040820 -2013-11-05,30.4,31.18,30.38,31.12,60820664 -2013-11-06,31.63,32.46,31.47,32.43,104677168 -2013-11-07,32.24,32.28,31.79,31.85,71164864 -2013-11-08,31.99,32.09,31.71,32.09,43262296 -2013-11-11,32.01,32.08,31.72,31.92,31608648 -2013-11-12,31.75,31.93,31.59,31.73,37467572 -2013-11-13,31.41,32.41,31.34,32.4,52917552 -2013-11-14,32.16,32.38,32.03,32.29,54380268 -2013-11-15,32.23,32.29,32.03,32.14,59581900 -2013-11-18,31.72,31.92,31.48,31.59,62725728 -2013-11-19,31.53,31.86,31.38,31.44,51728040 -2013-11-20,31.59,32.01,31.54,31.73,37664824 -2013-11-21,31.89,32.12,31.88,32.0,26925124 -2013-11-22,32.11,32.24,31.94,32.15,32699484 -2013-11-25,32.46,32.47,32.15,32.21,35814376 -2013-11-26,32.15,32.22,31.96,31.96,40279800 -2013-11-27,32.15,32.31,32.08,32.17,30385768 -2013-11-29,32.36,32.77,32.36,32.63,25771268 -2013-12-02,32.59,33.18,32.57,32.9,50188748 -2013-12-03,32.64,32.94,32.59,32.78,60884084 -2013-12-04,32.7,33.36,32.62,33.32,60678792 -2013-12-05,33.24,33.27,31.82,32.52,135915792 -2013-12-06,32.88,32.99,32.51,32.83,42584372 -2013-12-09,33.0,33.26,32.83,33.12,35378904 -2013-12-10,33.04,33.29,32.53,32.61,44178072 -2013-12-11,32.57,32.77,32.0,32.18,46567932 -2013-12-12,32.21,32.21,31.82,31.85,42068756 -2013-12-13,32.02,32.05,31.34,31.4,46822720 -2013-12-16,31.43,31.66,31.27,31.56,37085124 -2013-12-17,31.61,31.76,31.09,31.25,53249088 -2013-12-18,31.11,31.32,30.4,31.3,73811232 -2013-12-19,31.24,31.28,30.87,31.02,39921724 -2013-12-20,30.98,31.6,30.96,31.49,73213288 -2013-12-23,31.5,31.57,31.28,31.34,29332832 -2013-12-24,31.42,31.81,31.35,31.73,16641885 -2013-12-26,31.83,32.08,31.81,32.04,20582562 -2013-12-27,32.16,32.19,31.81,31.91,17018542 -2013-12-30,31.85,31.99,31.58,31.91,19024894 -2013-12-31,32.0,32.16,31.85,32.01,20455106 -2014-01-02,31.96,32.0,31.75,31.8,35810080 -2014-01-03,31.83,31.85,31.32,31.58,36384596 -2014-01-06,31.53,31.57,30.9,30.92,50956576 -2014-01-07,31.08,31.23,30.99,31.16,41944816 -2014-01-08,30.81,30.93,30.45,30.6,70089960 -2014-01-09,30.7,30.73,30.29,30.4,42673492 -2014-01-10,30.72,30.93,30.59,30.84,47386448 -2014-01-13,30.8,30.82,29.8,29.93,53642524 -2014-01-14,29.72,30.7,29.63,30.62,48641580 -2014-01-15,30.72,31.48,30.68,31.46,52446864 -2014-01-16,31.4,31.66,31.07,31.57,44430200 -2014-01-17,31.52,31.52,30.93,31.13,54069216 -2014-01-21,31.51,31.51,30.86,30.95,36887668 -2014-01-22,31.03,31.08,30.59,30.75,25644592 -2014-01-23,30.88,30.92,30.4,30.85,51681784 -2014-01-24,32.05,32.13,31.26,31.49,90031016 -2014-01-27,31.55,31.57,30.79,30.83,51919040 -2014-01-28,30.91,31.14,30.59,31.04,42313360 -2014-01-29,30.79,31.56,30.72,31.37,61640368 -2014-01-30,31.48,31.56,31.0,31.54,40996540 -2014-01-31,31.62,32.42,31.28,32.38,108886528 -2014-02-03,32.29,32.5,31.17,31.22,74866432 -2014-02-04,31.64,31.82,31.02,31.11,63924664 -2014-02-05,31.05,31.21,30.63,30.65,65231088 -2014-02-06,30.63,31.02,30.54,30.96,41317792 -2014-02-07,31.08,31.31,30.81,31.28,38960496 -2014-02-10,31.34,31.49,31.05,31.49,31280272 -2014-02-11,31.56,31.88,31.54,31.81,37560952 -2014-02-12,31.96,32.17,31.92,32.06,31613192 -2014-02-13,31.94,32.4,31.94,32.18,43981448 -2014-02-14,32.0,32.33,31.94,32.19,50233504 -2014-02-18,32.44,32.57,32.25,32.26,38084764 -2014-02-19,32.09,32.55,32.08,32.34,34508000 -2014-02-20,32.39,32.65,32.24,32.55,31928008 -2014-02-21,32.71,33.06,32.64,32.74,44101548 -2014-02-24,32.49,32.74,32.36,32.49,37216024 -2014-02-25,32.42,32.63,32.2,32.36,35657704 -2014-02-26,32.4,32.54,32.06,32.3,47605088 -2014-02-27,32.29,32.67,32.1,32.64,39325180 -2014-02-28,32.74,33.16,32.61,33.03,47806004 -2014-03-03,32.69,32.87,32.33,32.57,34469844 -2014-03-04,32.93,33.17,32.82,33.11,31088538 -2014-03-05,32.98,32.99,32.7,32.86,23801670 -2014-03-06,32.88,32.97,32.67,32.89,27353440 -2014-03-07,33.0,33.07,32.49,32.67,30847000 -2014-03-10,32.75,32.77,32.52,32.61,22046196 -2014-03-11,32.65,32.96,32.52,32.78,29248904 -2014-03-12,32.59,33.13,32.58,32.99,35370692 -2014-03-13,33.12,33.15,32.45,32.67,37314140 -2014-03-14,32.46,32.88,32.33,32.5,31532756 -2014-03-17,32.67,33.11,32.58,32.8,23718234 -2014-03-18,32.98,34.4,32.95,34.1,74298856 -2014-03-19,34.03,34.1,33.55,33.86,40762148 -2014-03-20,33.84,35.04,33.83,34.77,68724536 -2014-03-21,35.11,35.3,34.49,34.62,93634080 -2014-03-24,34.78,35.04,34.36,34.92,53440108 -2014-03-25,35.05,35.34,34.45,34.78,50081560 -2014-03-26,34.9,35.09,34.14,34.3,48690456 -2014-03-27,34.26,34.46,33.92,33.93,40998784 -2014-03-28,34.3,35.03,34.21,34.74,50370392 -2014-03-31,34.86,35.78,34.83,35.34,54350376 -2014-04-01,35.48,35.86,35.41,35.71,37819348 -2014-04-02,35.73,35.92,35.49,35.65,33196272 -2014-04-03,35.6,35.6,35.1,35.36,34947648 -2014-04-04,35.56,35.68,34.17,34.37,59621728 -2014-04-07,34.45,34.72,34.26,34.31,43548968 -2014-04-08,34.27,34.42,33.8,34.33,41662632 -2014-04-09,34.42,34.96,34.38,34.89,31702644 -2014-04-10,34.86,35.08,33.7,33.93,53285224 -2014-04-11,33.62,34.3,33.62,33.8,39820148 -2014-04-14,33.72,33.98,33.54,33.78,37123648 -2014-04-15,33.92,34.45,33.67,34.27,39400344 -2014-04-16,34.54,34.84,34.4,34.83,35485484 -2014-04-17,34.49,34.65,34.06,34.49,42555056 -2014-04-21,34.6,34.61,34.3,34.43,25762582 -2014-04-22,34.45,34.61,34.34,34.48,31381866 -2014-04-23,34.48,34.48,34.03,34.22,28508556 -2014-04-24,34.26,34.46,33.88,34.36,48947556 -2014-04-25,34.74,35.07,34.27,34.41,65972496 -2014-04-28,34.61,35.6,34.56,35.24,58691216 -2014-04-29,35.43,35.51,34.82,34.92,34374120 -2014-04-30,34.83,34.92,34.63,34.83,41124736 -2014-05-01,34.69,34.8,34.44,34.49,33391008 -2014-05-02,34.75,34.78,34.19,34.22,50359648 -2014-05-05,34.07,34.17,33.88,33.99,26026648 -2014-05-06,33.87,33.92,33.58,33.67,31441876 -2014-05-07,33.81,34.06,33.2,33.99,48417832 -2014-05-08,33.92,34.4,33.6,34.17,37245132 -2014-05-09,34.09,34.36,33.94,34.09,34388076 -2014-05-12,34.26,34.5,34.18,34.46,26418452 -2014-05-13,34.66,35.16,34.6,35.09,31091748 -2014-05-14,34.99,35.12,34.77,34.94,21659848 -2014-05-15,34.81,35.08,34.3,34.38,43511524 -2014-05-16,34.44,34.59,34.09,34.58,34400596 -2014-05-19,34.39,34.57,34.26,34.51,28246658 -2014-05-20,34.45,34.68,34.26,34.45,24556102 -2014-05-21,34.56,35.03,34.5,35.03,25774400 -2014-05-22,34.98,35.03,34.6,34.82,23267590 -2014-05-23,35.05,35.05,34.73,34.83,20755448 -2014-05-27,34.95,34.95,34.56,34.89,30131620 -2014-05-28,34.85,34.89,34.57,34.74,29614222 -2014-05-29,34.86,35.03,34.65,35.02,22907052 -2014-05-30,35.12,35.57,34.95,35.54,39813216 -2014-06-02,35.55,35.67,35.32,35.41,21301410 -2014-06-03,35.25,35.32,34.95,34.98,20811224 -2014-06-04,34.91,35.05,34.61,35.01,26731980 -2014-06-05,35.24,35.81,35.08,35.78,36680440 -2014-06-06,36.01,36.17,35.81,36.01,27692002 -2014-06-09,35.94,36.01,35.61,35.83,17290392 -2014-06-10,35.62,35.74,35.48,35.69,17411272 -2014-06-11,35.54,35.66,35.39,35.48,20312228 -2014-06-12,35.43,35.49,34.98,35.23,34343548 -2014-06-13,35.68,36.09,35.48,35.8,30299812 -2014-06-16,35.63,36.13,35.63,36.03,27789760 -2014-06-17,35.85,36.39,35.02,36.19,25886936 -2014-06-18,36.12,36.24,35.75,36.16,31160340 -2014-06-19,36.09,36.27,35.88,36.04,22837992 -2014-06-20,35.98,36.32,35.93,36.19,55016648 -2014-06-23,36.23,36.47,36.2,36.46,21575316 -2014-06-24,36.32,36.41,36.08,36.24,30543532 -2014-06-25,36.2,36.51,36.0,36.49,23081976 -2014-06-26,36.4,36.41,35.97,36.22,27187364 -2014-06-27,36.13,36.72,36.04,36.68,85929792 -2014-06-30,36.61,36.65,36.2,36.2,35467204 -2014-07-01,36.34,36.6,36.2,36.35,31005284 -2014-07-02,36.23,36.38,36.06,36.38,23275512 -2014-07-03,36.39,36.46,36.08,36.29,18390132 -2014-07-07,36.25,36.57,36.21,36.46,25284602 -2014-07-08,36.35,36.47,36.13,36.27,35956880 -2014-07-09,36.45,36.46,36.06,36.18,21164530 -2014-07-10,35.92,36.47,35.64,36.19,25171840 -2014-07-11,36.2,36.54,36.01,36.54,27738560 -2014-07-14,36.66,36.86,36.5,36.59,25201264 -2014-07-15,36.75,36.87,36.49,36.86,33111742 -2014-07-16,36.91,38.47,36.88,38.27,72928744 -2014-07-17,39.46,39.69,38.42,38.66,94631384 -2014-07-18,38.77,38.93,38.42,38.8,49983240 -2014-07-21,38.69,39.21,38.39,38.93,43281480 -2014-07-22,39.07,39.2,38.71,38.92,49359908 -2014-07-23,39.46,39.46,38.74,38.96,60310200 -2014-07-24,39.01,39.07,38.48,38.55,35354040 -2014-07-25,38.46,38.77,38.46,38.64,30754628 -2014-07-28,38.51,38.64,38.14,38.18,34151560 -2014-07-29,38.12,38.28,37.89,38.1,31977372 -2014-07-30,38.26,38.29,37.59,37.84,36766800 -2014-07-31,37.66,37.93,37.4,37.47,36324596 -2014-08-01,37.52,37.55,36.99,37.21,35901656 -2014-08-04,37.31,37.74,37.17,37.65,39442024 -2014-08-05,37.6,37.73,37.19,37.4,30253332 -2014-08-06,37.11,37.48,36.65,37.11,28367892 -2014-08-07,37.19,37.72,37.03,37.53,34900748 -2014-08-08,37.53,37.61,37.26,37.51,33335936 -2014-08-11,37.56,37.72,37.35,37.51,22849244 -2014-08-12,37.37,37.85,37.33,37.78,24683912 -2014-08-13,37.92,38.36,37.78,38.27,26349144 -2014-08-14,38.27,38.56,38.21,38.44,22243334 -2014-08-15,38.7,38.98,38.55,38.89,47885752 -2014-08-18,39.02,39.16,38.79,39.16,30972706 -2014-08-19,39.29,39.61,39.16,39.6,32178944 -2014-08-20,39.61,39.66,39.23,39.27,28328232 -2014-08-21,39.17,39.53,39.16,39.51,25493508 -2014-08-22,39.62,39.72,39.37,39.44,20940644 -2014-08-25,39.66,39.7,39.35,39.46,19342324 -2014-08-26,39.58,39.66,39.26,39.32,17024320 -2014-08-27,39.23,39.31,39.1,39.2,23834890 -2014-08-28,39.1,39.3,38.97,39.21,20210480 -2014-08-29,39.39,39.7,39.19,39.69,24699026 -2014-09-02,39.69,39.72,39.18,39.39,26277368 -2014-09-03,38.9,39.41,38.9,39.28,38539236 -2014-09-04,39.09,39.55,39.07,39.54,30304932 -2014-09-05,39.41,40.13,39.41,40.11,42211612 -2014-09-08,40.2,40.89,40.18,40.6,52323668 -2014-09-09,40.6,41.03,40.55,40.85,46073176 -2014-09-10,40.9,41.01,40.43,40.92,31247684 -2014-09-11,40.83,41.06,40.6,41.06,33438244 -2014-09-12,40.98,41.08,40.71,40.79,43754648 -2014-09-15,40.66,40.81,40.27,40.4,43073848 -2014-09-16,40.53,40.93,40.44,40.85,31895704 -2014-09-17,40.41,40.79,40.39,40.64,43781632 -2014-09-18,40.7,40.91,40.59,40.78,40657792 -2014-09-19,40.89,41.56,40.71,41.51,231769328 -2014-09-22,41.32,41.39,41.04,41.11,44247200 -2014-09-23,40.93,41.04,40.6,40.68,38232344 -2014-09-24,40.74,41.16,40.48,41.13,30371992 -2014-09-25,40.96,41.14,40.21,40.22,37794492 -2014-09-26,40.13,40.73,39.98,40.55,30965160 -2014-09-29,40.17,40.68,39.98,40.57,29827368 -2014-09-30,40.51,40.6,40.2,40.5,37771588 -2014-10-01,40.42,40.65,40.05,40.1,43554216 -2014-10-02,40.04,40.27,39.87,39.98,28752584 -2014-10-03,40.17,40.45,39.85,40.27,37031168 -2014-10-06,40.29,40.45,40.12,40.27,23502974 -2014-10-07,40.06,40.13,39.68,39.78,29322652 -2014-10-08,39.73,40.96,39.61,40.87,37769148 -2014-10-09,40.62,40.89,39.96,40.06,39401188 -2014-10-10,39.84,40.29,38.4,38.47,59382476 -2014-10-13,38.28,38.93,37.99,38.13,42377456 -2014-10-14,38.33,38.77,38.06,38.2,43627928 -2014-10-15,37.57,37.91,36.78,37.76,68895696 -2014-10-16,37.16,37.64,36.88,37.34,56105968 -2014-10-17,37.74,38.38,37.38,38.12,46545624 -2014-10-20,37.62,38.56,37.4,38.51,39522096 -2014-10-21,38.75,39.29,38.61,39.21,41648224 -2014-10-22,39.31,39.37,38.64,38.77,38426644 -2014-10-23,38.98,39.7,38.9,39.33,51181576 -2014-10-24,40.91,40.97,39.47,40.3,69884040 -2014-10-27,39.93,40.27,39.93,40.11,34706252 -2014-10-28,40.06,40.62,39.99,40.61,33215020 -2014-10-29,40.57,40.8,40.48,40.73,34655360 -2014-10-30,40.47,40.47,39.99,40.23,34386040 -2014-10-31,41.01,41.03,40.61,41.02,41009656 -2014-11-03,40.96,41.46,40.82,41.45,26430212 -2014-11-04,41.32,41.7,41.28,41.56,24390302 -2014-11-05,41.76,41.85,41.29,41.81,25694200 -2014-11-06,41.81,42.69,41.75,42.55,37812208 -2014-11-07,42.74,42.74,42.19,42.53,32039468 -2014-11-10,42.5,42.94,42.41,42.71,41624776 -2014-11-11,42.68,42.75,42.5,42.69,25449556 -2014-11-12,42.42,42.74,42.39,42.62,26007920 -2014-11-13,42.64,43.37,42.55,43.34,29999024 -2014-11-14,43.45,43.72,43.15,43.31,33280424 -2014-11-17,43.17,43.42,42.93,43.21,34693924 -2014-11-18,43.19,43.36,42.81,42.85,27230462 -2014-11-19,42.78,42.86,42.14,42.39,29775056 -2014-11-20,42.2,42.81,42.08,42.81,24456180 -2014-11-21,43.1,43.12,41.82,42.18,48767000 -2014-11-24,42.19,42.2,41.66,41.84,38985376 -2014-11-25,41.9,42.17,41.72,41.73,31857152 -2014-11-26,41.75,42.19,41.57,41.98,30897820 -2014-11-28,42.15,42.37,41.86,42.03,24494728 -2014-12-01,42.09,42.88,41.94,42.74,35476144 -2014-12-02,42.94,43.12,42.37,42.6,29310544 -2014-12-03,42.59,42.64,42.03,42.27,26767794 -2014-12-04,42.54,43.13,42.37,42.94,34516632 -2014-12-05,42.92,43.05,42.53,42.57,30376398 -2014-12-08,42.43,42.51,41.71,41.93,30316856 -2014-12-09,41.42,42.13,41.36,41.84,27670172 -2014-12-10,41.83,41.9,41.06,41.23,34460504 -2014-12-11,41.39,41.97,41.04,41.47,33055812 -2014-12-12,41.13,41.96,41.03,41.28,38955644 -2014-12-15,41.5,41.91,40.92,41.03,33244558 -2014-12-16,40.35,40.74,39.68,39.7,54333568 -2014-12-17,39.61,40.39,39.47,40.21,39775180 -2014-12-18,40.95,41.78,40.74,41.78,45536180 -2014-12-19,41.87,42.29,41.47,41.9,73379168 -2014-12-22,42.01,42.3,41.94,42.18,30214488 -2014-12-23,42.52,42.9,42.31,42.59,26906364 -2014-12-24,42.76,42.76,42.27,42.32,13011324 -2014-12-26,42.56,42.56,42.04,42.09,15011368 -2014-12-29,41.94,42.01,41.55,41.72,16408715 -2014-12-30,41.71,41.86,41.18,41.34,18636464 -2014-12-31,41.08,41.71,40.84,40.84,24513688 -2015-01-02,41.02,41.69,40.92,41.11,31743412 -2015-01-05,40.77,41.08,40.66,40.73,45120872 -2015-01-06,40.77,41.1,40.04,40.13,41454744 -2015-01-07,40.42,40.84,39.99,40.64,33109324 -2015-01-08,41.1,41.98,41.07,41.84,33708004 -2015-01-09,41.86,42.04,41.23,41.49,27234288 -2015-01-12,41.69,41.79,40.76,40.97,26882698 -2015-01-13,41.29,42.12,40.49,40.75,40111492 -2015-01-14,40.41,40.65,40.11,40.4,33798096 -2015-01-15,40.63,40.77,39.92,39.98,37246416 -2015-01-16,39.83,40.69,39.71,40.65,40600208 -2015-01-20,40.7,41.01,40.06,40.78,41087636 -2015-01-21,40.39,40.56,39.98,40.37,42216076 -2015-01-22,40.77,41.44,40.51,41.43,40822664 -2015-01-23,41.64,41.66,41.14,41.48,29792488 -2015-01-26,41.32,41.44,40.65,41.33,46892488 -2015-01-27,37.76,37.98,37.02,37.5,192377408 -2015-01-28,37.57,37.62,36.19,36.21,96071464 -2015-01-29,35.98,37.03,35.86,36.93,72291712 -2015-01-30,36.53,36.56,35.47,35.52,88709560 -2015-02-02,35.68,36.37,35.37,36.29,57217600 -2015-02-03,36.6,36.86,36.08,36.57,59228436 -2015-02-04,36.87,37.11,36.36,36.78,47314320 -2015-02-05,37.12,37.49,36.8,37.32,41566872 -2015-02-06,37.52,37.62,37.06,37.28,39373208 -2015-02-09,37.14,37.57,37.11,37.24,31185408 -2015-02-10,37.57,37.6,37.08,37.45,33746592 -2015-02-11,37.5,37.5,37.11,37.26,43517372 -2015-02-12,37.5,37.88,37.37,37.88,37830576 -2015-02-13,38.14,38.57,37.94,38.57,45633676 -2015-02-17,38.93,38.96,38.24,38.59,38056012 -2015-02-18,38.63,38.69,38.42,38.54,30614020 -2015-02-19,38.23,38.54,38.12,38.52,31170126 -2015-02-20,38.52,38.85,38.33,38.83,33558064 -2015-02-23,38.69,39.13,38.65,39.09,36718976 -2015-02-24,39.09,39.22,38.89,39.04,28539104 -2015-02-25,38.91,39.04,38.78,38.95,33599552 -2015-02-26,38.95,39.16,38.86,39.01,29957928 -2015-02-27,39.07,39.13,38.66,38.82,38170872 -2015-03-02,38.67,39.13,38.56,38.85,35877704 -2015-03-03,38.57,38.8,38.15,38.32,35786744 -2015-03-04,38.08,38.26,37.97,38.12,29080916 -2015-03-05,38.13,38.28,37.91,38.17,26181728 -2015-03-06,38.07,38.17,37.32,37.51,40932688 -2015-03-09,37.35,38.18,37.35,37.94,36262708 -2015-03-10,37.5,37.82,37.21,37.21,44226584 -2015-03-11,37.46,37.51,37.05,37.17,36384532 -2015-03-12,36.59,36.88,36.18,36.32,67749952 -2015-03-13,36.04,36.72,35.96,36.64,65476528 -2015-03-16,36.72,36.87,36.55,36.8,39831688 -2015-03-17,36.63,37.04,36.43,36.92,35769456 -2015-03-18,36.68,37.92,36.59,37.63,49896812 -2015-03-19,37.42,37.71,37.38,37.44,38219596 -2015-03-20,37.68,38.05,37.62,37.97,81058864 -2015-03-23,37.97,38.19,37.88,37.94,29640368 -2015-03-24,37.88,38.22,37.85,37.98,28802124 -2015-03-25,38.0,38.01,36.69,36.71,49090580 -2015-03-26,36.5,36.84,36.23,36.49,42335924 -2015-03-27,36.41,36.68,36.15,36.27,38395248 -2015-03-30,36.39,36.78,36.22,36.27,39531432 -2015-03-31,36.11,36.33,35.89,36.0,39399984 -2015-04-01,35.95,36.09,35.69,36.05,41630260 -2015-04-02,36.0,36.07,35.52,35.67,42334924 -2015-04-06,35.72,36.99,35.58,36.78,44298340 -2015-04-07,36.84,37.11,36.58,36.77,32537930 -2015-04-08,36.71,36.91,36.34,36.67,27953584 -2015-04-09,36.52,36.85,36.52,36.73,29052326 -2015-04-10,36.86,37.14,36.66,36.94,31634550 -2015-04-13,36.66,37.24,36.65,36.97,34195004 -2015-04-14,37.01,37.21,36.65,36.88,27380260 -2015-04-15,36.97,37.59,36.9,37.41,30842472 -2015-04-16,37.14,37.49,37.03,37.33,25422388 -2015-04-17,36.89,36.96,36.44,36.85,47337844 -2015-04-20,36.95,38.22,36.9,37.99,52015928 -2015-04-21,38.07,38.2,37.66,37.75,29370872 -2015-04-22,37.78,38.19,37.67,38.06,28277302 -2015-04-23,37.97,38.61,37.9,38.37,51428708 -2015-04-24,40.43,42.62,40.42,42.38,147836000 -2015-04-27,41.82,42.61,41.81,42.53,66588872 -2015-04-28,42.3,43.57,42.23,43.52,68514096 -2015-04-29,43.14,43.66,42.94,43.44,53941808 -2015-04-30,43.12,43.86,43.03,43.07,72922312 -2015-05-01,43.01,43.27,42.85,43.08,43977032 -2015-05-04,42.83,43.27,42.66,42.71,38445244 -2015-05-05,42.34,42.64,41.89,42.15,56888520 -2015-05-06,42.12,42.3,40.75,40.98,59219472 -2015-05-07,40.97,41.69,40.87,41.35,37239200 -2015-05-08,42.1,42.48,42.07,42.28,39942220 -2015-05-11,42.1,42.42,41.94,41.94,27794628 -2015-05-12,41.48,42.22,41.1,41.92,33801904 -2015-05-13,42.67,42.78,42.12,42.17,38609160 -2015-05-14,42.53,43.23,42.53,43.14,37249636 -2015-05-15,43.27,43.3,42.54,42.76,32349942 -2015-05-18,42.48,42.69,42.15,42.51,27260508 -2015-05-19,42.38,42.61,42.04,42.4,32064884 -2015-05-20,42.23,42.71,42.13,42.4,28107220 -2015-05-21,42.13,42.42,41.89,42.26,25147894 -2015-05-22,42.15,42.2,41.72,41.8,28862044 -2015-05-26,41.73,41.78,41.16,41.52,33194930 -2015-05-27,41.72,42.57,41.55,42.43,30674356 -2015-05-28,42.33,42.79,42.23,42.29,21638932 -2015-05-29,42.27,42.39,41.52,41.76,40980032 -2015-06-01,41.94,42.57,41.55,42.09,32359464 -2015-06-02,41.82,42.2,41.55,41.81,24124086 -2015-06-03,42.21,42.54,41.72,41.75,31422278 -2015-06-04,41.7,42.03,41.17,41.31,31134294 -2015-06-05,41.27,41.46,40.85,41.12,28545044 -2015-06-08,41.26,41.38,40.7,40.75,24823524 -2015-06-09,40.78,40.94,40.51,40.68,27386960 -2015-06-10,40.81,41.73,40.72,41.54,31888252 -2015-06-11,41.58,41.81,41.11,41.39,30687958 -2015-06-12,41.19,41.41,40.9,40.97,26853852 -2015-06-15,40.5,40.68,40.12,40.53,37316160 -2015-06-16,40.41,41.21,40.37,40.84,30376620 -2015-06-17,40.75,41.06,40.42,40.97,32209920 -2015-06-18,41.19,41.71,41.14,41.63,36647168 -2015-06-19,41.7,41.73,40.98,41.08,71633984 -2015-06-22,41.29,41.63,41.14,41.2,22799662 -2015-06-23,41.11,41.24,40.65,40.91,29059416 -2015-06-24,40.7,41.21,40.59,40.67,39152408 -2015-06-25,41.02,41.05,40.55,40.68,23133988 -2015-06-26,40.68,41.24,40.13,40.33,55922080 -2015-06-29,40.14,40.31,39.53,39.54,38244424 -2015-06-30,39.84,39.85,39.16,39.34,40335688 -2015-07-01,39.62,40.31,39.3,39.61,31805776 -2015-07-02,39.64,39.88,39.26,39.57,24408760 -2015-07-06,39.18,39.64,39.17,39.56,25847282 -2015-07-07,39.51,39.65,38.6,39.48,40886028 -2015-07-08,39.6,40.01,39.24,39.43,44645276 -2015-07-09,39.88,40.3,39.66,39.67,36384960 -2015-07-10,40.11,40.23,39.72,39.75,28576094 -2015-07-13,40.08,40.65,40.06,40.58,31619972 -2015-07-14,40.5,40.96,40.38,40.65,25674808 -2015-07-15,40.71,40.89,40.49,40.78,29882104 -2015-07-16,41.0,41.61,40.96,41.58,29480444 -2015-07-17,41.48,41.69,41.22,41.55,33066160 -2015-07-20,41.57,42.0,41.39,41.81,34373224 -2015-07-21,41.69,42.18,41.42,42.13,48007200 -2015-07-22,40.49,41.82,40.28,40.58,66377200 -2015-07-23,40.34,41.2,40.19,41.09,38078644 -2015-07-24,40.91,41.28,40.81,40.94,36282364 -2015-07-27,40.94,41.0,40.32,40.41,44550476 -2015-07-28,40.62,40.67,39.92,40.4,38521820 -2015-07-29,40.46,41.69,40.33,41.25,45946916 -2015-07-30,41.22,42.24,40.93,41.78,44636280 -2015-07-31,42.14,42.21,41.44,41.62,35012368 -2015-08-03,41.87,41.88,41.39,41.71,27072572 -2015-08-04,41.66,42.52,41.6,42.37,37483804 -2015-08-05,42.76,43.14,42.37,42.4,30252452 -2015-08-06,42.52,42.57,41.29,41.55,30710670 -2015-08-07,41.34,41.69,41.22,41.65,21503568 -2015-08-10,41.84,42.32,41.74,42.18,25898800 -2015-08-11,41.72,41.83,40.9,41.36,32808402 -2015-08-12,41.16,41.8,40.73,41.65,33886924 -2015-08-13,41.94,41.97,41.43,41.64,25390886 -2015-08-14,41.47,41.97,41.46,41.88,24096120 -2015-08-17,41.71,42.29,41.5,42.17,23676824 -2015-08-18,42.02,42.55,41.89,42.4,26280096 -2015-08-19,41.96,42.23,41.53,41.81,35099632 -2015-08-20,41.33,41.69,40.96,40.96,40397896 -2015-08-21,40.64,40.8,38.64,38.64,78094264 -2015-08-24,36.29,38.85,35.63,37.39,98941424 -2015-08-25,38.18,38.79,36.23,36.3,78722464 -2015-08-26,37.68,38.43,36.83,38.31,70686408 -2015-08-27,38.78,39.42,38.51,39.38,56790824 -2015-08-28,38.93,39.6,38.92,39.41,31489076 -2015-08-31,39.07,39.41,38.66,39.04,38395112 -2015-09-01,37.83,38.2,37.37,37.51,55392528 -2015-09-02,38.0,38.91,37.57,38.9,41995712 -2015-09-03,38.94,39.45,38.82,39.02,31531972 -2015-09-04,38.4,38.61,37.85,38.22,41401816 -2015-09-08,38.84,39.47,38.75,39.37,36196868 -2015-09-09,39.66,39.83,38.49,38.64,37311336 -2015-09-10,38.68,39.28,38.34,38.83,34967104 -2015-09-11,38.7,39.1,38.52,39.0,30246980 -2015-09-14,38.96,38.97,38.45,38.61,26371448 -2015-09-15,38.74,39.73,38.64,39.45,32197504 -2015-09-16,39.44,39.81,39.33,39.74,26054972 -2015-09-17,39.73,40.37,39.54,39.69,36529512 -2015-09-18,39.02,39.46,38.87,39.0,70391760 -2015-09-21,39.13,39.89,39.11,39.57,29182024 -2015-09-22,38.91,39.51,38.85,39.38,31309796 -2015-09-23,39.41,39.62,39.03,39.35,19113282 -2015-09-24,38.98,39.59,38.81,39.39,31108800 -2015-09-25,39.9,40.12,39.25,39.42,32757568 -2015-09-28,39.32,39.55,38.76,38.83,30783484 -2015-09-29,38.9,39.08,38.62,38.97,36524384 -2015-09-30,39.36,39.74,39.16,39.7,38971700 -2015-10-01,40.14,40.14,39.25,40.02,31947404 -2015-10-02,39.71,40.88,39.4,40.88,46641608 -2015-10-05,41.03,42.06,40.99,41.83,38314428 -2015-10-06,41.56,42.32,41.46,41.94,30668682 -2015-10-07,42.25,42.47,41.22,41.98,30892404 -2015-10-08,41.77,42.62,41.71,42.56,37649372 -2015-10-09,42.56,42.64,42.09,42.26,31883606 -2015-10-12,42.14,42.22,41.71,42.16,22038292 -2015-10-13,41.77,42.28,41.77,42.06,22282152 -2015-10-14,41.85,42.25,41.74,41.87,27532742 -2015-10-15,42.17,42.19,41.74,42.17,30310348 -2015-10-16,42.18,42.64,42.07,42.62,29486484 -2015-10-19,42.54,42.95,42.18,42.72,32760886 -2015-10-20,42.56,42.89,42.18,42.85,34337924 -2015-10-21,42.99,43.05,42.26,42.34,28164762 -2015-10-22,42.64,43.91,42.24,43.08,63138272 -2015-10-23,46.91,48.5,46.87,47.43,150749376 -2015-10-26,47.12,48.73,47.09,48.66,72052384 -2015-10-27,48.43,48.77,48.06,48.16,56854028 -2015-10-28,48.03,48.42,47.42,48.42,52395828 -2015-10-29,48.03,48.29,47.74,47.87,33668876 -2015-10-30,47.83,48.43,47.2,47.22,51971100 -2015-11-02,47.41,47.87,47.2,47.76,33761296 -2015-11-03,47.48,48.79,47.45,48.57,40797776 -2015-11-04,48.6,49.23,48.49,48.8,41345048 -2015-11-05,48.88,49.07,48.44,48.78,35080656 -2015-11-06,48.52,49.32,48.41,49.27,36622088 -2015-11-09,48.93,49.22,48.05,48.58,36245136 -2015-11-10,48.5,48.56,47.79,48.0,61629544 -2015-11-11,48.17,48.62,47.96,48.13,40707848 -2015-11-12,47.97,48.42,47.71,47.83,39420088 -2015-11-13,47.61,47.8,47.12,47.4,41077864 -2015-11-16,47.61,48.34,47.41,48.23,35857336 -2015-11-17,48.02,48.34,47.73,47.84,34937412 -2015-11-18,47.86,48.75,47.85,48.63,32898584 -2015-11-19,48.76,49.36,48.57,48.71,31170270 -2015-11-20,48.99,49.04,48.1,48.94,41134380 -2015-11-23,48.97,49.18,48.54,48.94,31266264 -2015-11-24,48.69,49.16,48.39,48.99,27240176 -2015-11-25,48.85,48.97,48.49,48.49,23259468 -2015-11-27,48.59,48.84,48.58,48.7,9976005 -2015-11-30,49.25,49.63,48.77,49.08,62277392 -2015-12-01,49.14,49.88,49.04,49.87,44240612 -2015-12-02,49.96,50.54,49.72,49.86,52348540 -2015-12-03,50.11,50.36,48.7,48.95,42773468 -2015-12-04,48.87,50.78,48.86,50.49,48681952 -2015-12-07,50.38,50.55,49.93,50.4,34005608 -2015-12-08,50.09,50.66,49.66,50.38,36406576 -2015-12-09,50.0,50.45,49.23,49.65,40276872 -2015-12-10,50.02,50.26,49.68,49.91,35186080 -2015-12-11,49.41,49.76,48.78,48.82,43794048 -2015-12-14,49.06,49.86,48.48,49.8,52051348 -2015-12-15,50.27,50.48,49.75,49.85,44119048 -2015-12-16,50.16,50.79,49.45,50.69,41528248 -2015-12-17,50.9,51.29,50.15,50.3,45711276 -2015-12-18,50.36,50.57,48.79,48.88,93772688 -2015-12-21,49.56,49.99,48.97,49.52,41243692 -2015-12-22,49.66,50.1,49.22,49.99,31361852 -2015-12-23,50.3,50.46,50.07,50.41,30207568 -2015-12-24,50.45,50.54,50.06,50.27,10597073 -2015-12-28,49.99,50.53,49.65,50.53,24868570 -2015-12-29,50.83,51.34,50.63,51.07,30707602 -2015-12-30,51.0,51.28,50.83,50.85,24033882 -2015-12-31,50.61,50.74,50.05,50.1,30267616 -2016-01-04,49.06,49.49,48.22,49.49,59549552 -2016-01-05,49.61,50.02,49.25,49.71,37737188 -2016-01-06,49.06,49.13,48.44,48.81,43760128 -2016-01-07,47.59,48.3,47.02,47.11,62635536 -2016-01-08,47.29,48.12,47.1,47.26,53986368 -2016-01-11,47.42,47.73,46.47,47.23,40908652 -2016-01-12,47.65,47.95,47.01,47.66,39969396 -2016-01-13,48.59,48.83,46.33,46.64,74061680 -2016-01-14,46.96,48.24,46.57,47.96,58003680 -2016-01-15,46.34,46.93,45.46,46.05,79528680 -2016-01-19,46.49,46.67,45.21,45.66,48239992 -2016-01-20,45.14,46.4,44.34,45.87,70063616 -2016-01-21,46.06,46.58,45.42,45.59,44504572 -2016-01-22,46.43,47.26,46.29,47.22,41586368 -2016-01-25,46.91,47.55,46.64,46.77,38432632 -2016-01-26,46.77,47.36,46.55,47.11,32002524 -2016-01-27,46.97,47.14,46.08,46.26,40721996 -2016-01-28,46.83,47.15,46.28,47.01,69222928 -2016-01-29,49.43,49.75,48.77,49.75,92585104 -2016-02-01,49.56,49.75,49.21,49.41,48953116 -2016-02-02,48.92,49.0,47.55,47.86,62357488 -2016-02-03,48.09,48.22,46.29,47.1,63737280 -2016-02-04,47.05,47.69,46.39,46.96,52029900 -2016-02-05,46.91,46.96,44.76,45.3,68663960 -2016-02-08,44.75,44.77,43.52,44.62,65653704 -2016-02-09,44.27,45.37,43.95,44.5,51756776 -2016-02-10,45.05,45.51,44.72,44.89,42340640 -2016-02-11,43.96,45.25,43.81,44.87,54124344 -2016-02-12,45.38,45.77,44.93,45.61,37918400 -2016-02-16,46.3,46.47,45.6,46.47,40999024 -2016-02-17,46.83,48.0,46.8,47.68,44844560 -2016-02-18,47.6,48.16,47.39,47.47,29878112 -2016-02-19,47.27,47.55,46.87,47.13,36895808 -2016-02-22,47.55,48.21,47.55,47.89,27494832 -2016-02-23,47.61,47.63,46.37,46.55,31768290 -2016-02-24,46.11,46.84,45.66,46.72,36297040 -2016-02-25,47.05,47.39,46.03,47.39,29618022 -2016-02-26,47.84,47.92,46.48,46.66,39552964 -2016-02-29,46.71,46.98,46.08,46.28,34801352 -2016-03-01,46.36,47.83,46.31,47.82,36308120 -2016-03-02,47.67,48.17,47.44,48.16,32202136 -2016-03-03,48.18,48.18,47.1,47.62,26856634 -2016-03-04,47.66,47.71,47.03,47.32,36318692 -2016-03-07,46.9,47.12,46.01,46.42,42249744 -2016-03-08,46.21,47.42,46.02,46.98,37199300 -2016-03-09,47.2,48.07,47.17,48.06,31060604 -2016-03-10,48.14,48.15,46.53,47.34,42204656 -2016-03-11,48.21,48.27,47.64,48.27,35484804 -2016-03-14,47.94,48.74,47.87,48.36,26478216 -2016-03-15,47.98,48.74,47.97,48.74,23203180 -2016-03-16,48.62,49.66,48.57,49.43,34842808 -2016-03-17,49.31,50.03,49.12,49.72,31030216 -2016-03-18,49.95,50.0,48.61,48.65,74349440 -2016-03-21,48.43,49.05,48.14,48.99,26304616 -2016-03-22,48.76,49.34,48.63,49.18,25423344 -2016-03-23,49.22,49.33,48.88,49.09,22130412 -2016-03-24,48.97,49.42,48.87,49.31,21933566 -2016-03-28,49.31,49.38,48.51,48.7,18717820 -2016-03-29,48.81,49.9,48.62,49.76,26303092 -2016-03-30,49.96,50.61,49.94,50.07,25295938 -2016-03-31,49.98,50.56,49.9,50.24,28981482 -2016-04-01,50.07,50.58,49.63,50.54,26825172 -2016-04-04,50.42,50.63,50.03,50.42,20810874 -2016-04-05,50.2,50.3,49.53,49.63,21188466 -2016-04-06,49.44,50.21,49.31,50.14,23295442 -2016-04-07,49.91,49.94,49.33,49.53,21136616 -2016-04-08,49.73,50.28,49.41,49.5,24371276 -2016-04-11,49.56,50.16,49.39,49.4,23543412 -2016-04-12,49.45,49.83,48.9,49.71,27424460 -2016-04-13,50.14,50.42,49.93,50.34,22887860 -2016-04-14,50.23,50.55,50.09,50.35,22952892 -2016-04-15,50.3,50.86,50.13,50.62,31656676 -2016-04-18,50.47,51.47,50.22,51.35,26150954 -2016-04-19,51.51,51.64,50.64,51.29,32539600 -2016-04-20,51.2,51.39,50.47,50.56,39794608 -2016-04-21,50.75,51.14,50.4,50.74,42777776 -2016-04-22,47.22,47.69,46.18,47.1,139445056 -2016-04-25,47.1,47.42,46.96,47.4,36530656 -2016-04-26,47.53,47.62,46.47,46.79,36866744 -2016-04-27,46.82,46.84,45.98,46.33,47681404 -2016-04-28,46.04,46.18,45.08,45.39,47423688 -2016-04-29,44.89,45.71,44.89,45.36,53225196 -2016-05-02,45.48,46.16,45.28,46.03,36407072 -2016-05-03,45.79,45.85,45.11,45.28,29091148 -2016-05-04,45.33,45.53,44.99,45.36,26669452 -2016-05-05,45.36,45.75,45.23,45.42,27915280 -2016-05-06,45.41,45.83,45.17,45.83,27251864 -2016-05-09,45.92,46.01,45.48,45.54,19736498 -2016-05-10,45.78,46.48,45.65,46.41,25166980 -2016-05-11,46.51,47.1,46.39,46.43,26429318 -2016-05-12,46.57,47.12,46.32,46.85,26499286 -2016-05-13,46.79,47.2,46.42,46.46,24838668 -2016-05-16,46.21,47.26,46.16,47.14,22023768 -2016-05-17,47.37,47.38,46.13,46.26,30355660 -2016-05-18,46.24,46.84,46.07,46.54,27193848 -2016-05-19,46.23,46.36,45.63,46.09,26030900 -2016-05-20,46.24,46.91,46.16,46.36,26100132 -2016-05-23,46.35,46.42,45.78,45.82,28516212 -2016-05-24,46.44,47.36,46.16,47.25,37948456 -2016-05-25,47.55,48.08,47.44,47.74,26426356 -2016-05-26,47.56,47.61,47.04,47.53,26569008 -2016-05-27,47.55,47.92,47.42,47.92,19348128 -2016-05-31,47.87,48.54,47.7,48.54,41109344 -2016-06-01,48.03,48.5,48.03,48.41,27649452 -2016-06-02,48.21,48.31,47.48,48.07,24937386 -2016-06-03,47.98,48.01,47.26,47.44,25513318 -2016-06-06,47.62,47.95,47.53,47.75,19917860 -2016-06-07,47.85,48.3,47.72,47.72,22782176 -2016-06-08,47.65,48.03,47.51,47.66,23090790 -2016-06-09,47.63,47.63,47.16,47.28,22169564 -2016-06-10,46.76,47.67,46.75,47.15,28204434 -2016-06-13,45.41,46.45,44.94,45.92,90856608 -2016-06-14,45.7,45.89,45.4,45.64,46485360 -2016-06-15,45.59,45.91,45.51,45.51,36856328 -2016-06-16,45.36,46.23,45.34,46.15,34051480 -2016-06-17,46.17,46.19,45.63,45.92,49906392 -2016-06-20,46.38,46.56,45.82,45.86,38876480 -2016-06-21,45.98,47.11,45.94,46.89,37227744 -2016-06-22,46.79,47.13,46.67,46.7,31462012 -2016-06-23,46.97,47.68,46.85,47.55,31693456 -2016-06-24,45.62,46.66,45.36,45.64,145757552 -2016-06-27,44.97,45.01,44.0,44.36,55219256 -2016-06-28,44.81,45.31,44.58,45.28,41641680 -2016-06-29,45.71,46.46,45.61,46.29,34177488 -2016-06-30,46.46,46.99,46.25,46.87,31146408 -2016-07-01,46.83,47.37,46.78,46.86,23362562 -2016-07-05,46.56,46.97,46.47,46.87,27083380 -2016-07-06,46.51,47.21,46.15,47.06,30753016 -2016-07-07,47.1,47.27,46.78,47.06,21382960 -2016-07-08,47.38,47.96,47.22,47.9,30997102 -2016-07-11,48.09,48.39,48.06,48.17,24313340 -2016-07-12,48.49,48.91,48.35,48.74,29825096 -2016-07-13,49.06,49.33,48.71,49.01,27684400 -2016-07-14,49.31,49.45,49.08,49.22,26798608 -2016-07-15,49.41,49.46,48.74,49.19,34963976 -2016-07-18,49.19,49.77,49.05,49.42,34319248 -2016-07-19,49.19,49.37,48.48,48.63,58232424 -2016-07-20,51.43,52.06,50.86,51.21,98144824 -2016-07-21,51.27,51.5,51.07,51.11,35785296 -2016-07-22,51.36,51.87,51.09,51.81,35108944 -2016-07-25,51.72,51.97,51.53,51.96,27961440 -2016-07-26,51.77,52.47,51.76,51.99,30656430 -2016-07-27,51.85,52.02,51.39,51.47,35294892 -2016-07-28,51.29,51.63,51.04,51.48,40997248 -2016-07-29,51.53,51.99,51.34,51.91,33363772 -2016-08-01,51.84,51.98,51.42,51.82,28390332 -2016-08-02,52.07,52.12,51.58,51.82,38345884 -2016-08-03,51.91,52.31,51.74,52.18,24101984 -2016-08-04,52.02,52.68,51.91,52.56,29028298 -2016-08-05,52.8,53.32,52.62,53.09,32027964 -2016-08-08,53.17,53.2,52.92,53.18,21261012 -2016-08-09,53.28,53.58,53.14,53.31,18473908 -2016-08-10,53.27,53.42,52.96,53.14,17203272 -2016-08-11,53.15,53.54,53.15,53.4,19829456 -2016-08-12,53.15,53.3,52.78,53.07,23642936 -2016-08-15,53.13,53.58,53.09,53.23,21054008 -2016-08-16,53.1,53.1,52.78,52.94,22268598 -2016-08-17,53.03,53.16,52.75,53.05,20459774 -2016-08-18,52.92,53.18,52.78,53.09,15422978 -2016-08-19,52.93,53.21,52.72,53.1,18739588 -2016-08-22,53.09,53.22,52.77,53.15,16516232 -2016-08-23,53.36,53.62,53.32,53.35,20325180 -2016-08-24,53.27,53.49,53.19,53.41,19694916 -2016-08-25,53.34,53.72,53.25,53.61,20130096 -2016-08-26,53.71,54.1,53.17,53.48,22754372 -2016-08-29,53.62,54.01,53.55,53.55,17813152 -2016-08-30,53.44,53.63,53.1,53.35,18369750 -2016-08-31,53.13,53.27,52.81,52.96,22634012 -2016-09-01,52.54,53.29,52.54,53.08,28292540 -2016-09-02,53.15,53.63,52.92,53.15,20507586 -2016-09-06,53.25,53.27,52.73,53.1,17662558 -2016-09-07,52.97,53.31,52.91,53.14,18980808 -2016-09-08,53.11,53.26,52.7,52.93,21859092 -2016-09-09,52.34,53.01,51.81,51.81,38099664 -2016-09-12,51.61,52.72,51.25,52.58,31794582 -2016-09-13,52.07,52.21,51.66,52.1,32692176 -2016-09-14,51.97,52.19,51.64,51.85,26338304 -2016-09-15,51.75,52.86,51.59,52.71,29363738 -2016-09-16,53.11,53.11,52.3,52.76,48399884 -2016-09-19,52.78,53.22,52.39,52.47,22717376 -2016-09-20,52.86,52.86,52.3,52.36,18862132 -2016-09-21,53.0,53.32,52.61,53.23,36573392 -2016-09-22,53.38,53.45,53.11,53.29,21507672 -2016-09-23,53.33,53.37,52.88,52.93,21652130 -2016-09-26,52.61,52.66,52.38,52.44,23532900 -2016-09-27,52.47,53.51,52.24,53.41,30451428 -2016-09-28,53.34,53.51,53.15,53.48,22282604 -2016-09-29,53.28,53.61,52.73,52.9,27628688 -2016-09-30,53.06,53.24,52.85,53.09,32454092 -2016-10-03,52.91,53.04,52.59,52.92,20821190 -2016-10-04,52.78,53.08,52.51,52.75,21793768 -2016-10-05,52.8,53.42,52.77,53.12,18148648 -2016-10-06,53.22,53.33,52.79,53.22,17591160 -2016-10-07,53.32,53.44,52.92,53.27,21797182 -2016-10-10,53.37,53.81,53.33,53.49,19743748 -2016-10-11,53.35,53.47,52.43,52.71,28750484 -2016-10-12,52.63,52.78,51.98,52.63,24063204 -2016-10-13,52.26,52.81,51.9,52.46,27466166 -2016-10-14,52.64,53.22,52.64,52.92,29732468 -2016-10-17,52.86,52.96,52.41,52.74,25856270 -2016-10-18,53.02,53.4,52.91,53.14,20777814 -2016-10-19,52.97,53.31,52.9,53.02,24823738 -2016-10-20,52.99,53.01,52.22,52.76,53660808 -2016-10-21,55.56,55.71,54.82,54.98,86837328 -2016-10-24,55.24,56.22,55.23,56.22,58664280 -2016-10-25,56.08,56.56,56.04,56.21,38124864 -2016-10-26,56.04,56.4,55.73,55.88,32454982 -2016-10-27,55.86,56.06,55.38,55.39,30901486 -2016-10-28,55.31,55.78,54.91,55.18,36429528 -2016-10-31,55.45,55.69,55.22,55.22,28682428 -2016-11-01,55.27,55.32,54.61,55.11,26619016 -2016-11-02,55.13,55.23,54.65,54.77,24030156 -2016-11-03,54.87,54.97,54.48,54.57,23437100 -2016-11-04,54.05,54.63,53.93,54.11,31137112 -2016-11-07,55.1,55.78,55.1,55.69,34357244 -2016-11-08,55.81,56.02,55.44,55.73,24885540 -2016-11-09,55.3,55.84,54.56,55.45,53852716 -2016-11-10,55.74,55.75,53.11,54.1,62739016 -2016-11-11,53.67,54.48,53.46,54.39,42064264 -2016-11-14,54.39,54.45,52.79,53.57,44842564 -2016-11-15,54.12,55.2,54.11,54.62,38695632 -2016-11-16,54.69,55.36,54.57,55.35,29457540 -2016-11-17,56.05,56.55,55.64,56.27,34631008 -2016-11-18,56.4,56.73,55.95,56.0,29838888 -2016-11-21,56.14,56.57,56.06,56.47,21180558 -2016-11-22,56.58,56.84,56.42,56.71,25010992 -2016-11-23,56.61,56.69,55.9,56.04,23547638 -2016-11-25,55.95,56.16,55.79,56.16,9063442 -2016-11-28,55.99,56.62,55.87,56.24,22344556 -2016-11-29,56.27,56.98,56.15,56.68,24105704 -2016-11-30,56.47,56.77,55.87,55.91,37349856 -2016-12-01,55.77,55.81,54.68,54.93,37227732 -2016-12-02,54.82,55.18,54.56,54.98,27499480 -2016-12-05,55.39,56.21,55.26,55.88,25383848 -2016-12-06,56.07,56.1,55.49,55.63,21454784 -2016-12-07,55.68,56.95,55.49,56.94,33204330 -2016-12-08,56.88,57.14,56.45,56.61,22870640 -2016-12-09,56.77,57.52,56.72,57.5,29475736 -2016-12-12,57.36,57.81,57.27,57.69,21768458 -2016-12-13,57.99,58.84,57.75,58.44,38495968 -2016-12-14,58.46,58.87,58.02,58.16,32712536 -2016-12-15,58.18,58.6,57.81,58.07,29821168 -2016-12-16,58.41,58.41,57.63,57.81,45753764 -2016-12-19,58.05,59.17,57.92,59.03,37007976 -2016-12-20,59.1,59.2,58.48,58.96,28052052 -2016-12-21,58.85,59.1,58.57,58.96,18425520 -2016-12-22,59.23,59.48,58.83,58.97,23900786 -2016-12-23,58.87,58.96,58.27,58.68,13368198 -2016-12-27,58.65,59.45,58.65,58.72,12677744 -2016-12-28,58.83,58.83,58.3,58.45,15792624 -2016-12-29,58.33,58.64,58.2,58.36,11047548 -2016-12-30,58.42,58.45,57.56,57.66,27568712 -2017-01-03,58.26,58.31,57.64,58.07,22303044 -2017-01-04,57.97,58.22,57.64,57.81,22999124 -2017-01-05,57.7,58.14,57.56,57.81,26810044 -2017-01-06,57.81,58.59,57.56,58.31,21471902 -2017-01-09,58.23,58.53,58.03,58.12,21967462 -2017-01-10,58.2,58.52,57.79,58.1,20038586 -2017-01-11,58.09,58.67,57.93,58.63,23190280 -2017-01-12,58.51,58.83,57.48,58.09,22598472 -2017-01-13,58.1,58.33,57.85,58.18,20932368 -2017-01-17,58.16,58.18,57.56,58.02,22270584 -2017-01-18,58.15,58.18,57.64,57.99,21199428 -2017-01-19,57.75,58.44,57.71,57.81,19886248 -2017-01-20,58.15,58.29,57.87,58.21,32562524 -2017-01-23,58.18,58.56,58.06,58.42,24893390 -2017-01-24,58.64,59.14,58.4,58.94,26591232 -2017-01-25,59.34,59.48,58.87,59.09,26571824 -2017-01-26,59.49,59.88,58.97,59.63,46940968 -2017-01-27,60.67,61.16,60.21,61.03,48302520 -2017-01-30,60.95,61.04,60.13,60.43,34112308 -2017-01-31,60.18,60.45,59.62,59.99,27235304 -2017-02-01,59.71,59.96,58.89,58.99,42755944 -2017-02-02,58.69,58.84,58.22,58.61,49390016 -2017-02-03,58.92,59.1,58.52,59.09,32657686 -2017-02-06,58.92,59.06,58.58,59.05,21335502 -2017-02-07,59.14,59.18,58.67,58.85,21853756 -2017-02-08,58.98,59.21,58.66,58.77,19503328 -2017-02-09,58.94,59.79,58.75,59.44,24405020 -2017-02-10,59.61,59.66,59.36,59.38,19583480 -2017-02-13,59.61,60.18,59.5,60.05,24702112 -2017-02-14,60.13,60.42,59.76,60.28,24755000 -2017-02-15,60.21,60.28,59.89,60.24,18216846 -2017-02-16,60.43,60.9,60.15,60.23,22010360 -2017-02-17,60.18,60.39,60.02,60.32,22762888 -2017-02-21,60.31,60.63,60.16,60.2,22127684 -2017-02-22,60.05,60.11,59.79,60.08,20667334 -2017-02-23,60.14,60.42,59.92,60.32,21717676 -2017-02-24,60.24,60.49,59.87,60.32,23349916 -2017-02-27,60.25,60.25,59.79,59.96,17002420 -2017-02-28,59.82,59.93,59.52,59.72,24895762 -2017-03-01,59.86,60.67,59.76,60.62,28856872 -2017-03-02,60.39,60.44,59.63,59.75,26288150 -2017-03-03,59.73,60.0,59.39,59.98,19431916 -2017-03-06,59.71,60.27,59.57,59.99,20086288 -2017-03-07,59.92,60.47,59.92,60.12,19840686 -2017-03-08,59.99,60.76,59.98,60.67,23043652 -2017-03-09,60.85,60.86,60.19,60.42,21261002 -2017-03-10,60.78,60.92,60.44,60.61,20930428 -2017-03-13,60.69,60.86,60.28,60.41,21532248 -2017-03-14,60.24,60.26,59.88,60.13,15297724 -2017-03-15,60.26,60.6,59.98,60.44,26603326 -2017-03-16,60.44,60.45,60.02,60.34,22147428 -2017-03-17,60.59,60.9,60.38,60.56,52726808 -2017-03-20,60.59,60.84,60.42,60.61,15638258 -2017-03-21,60.85,61.14,59.86,59.94,28538732 -2017-03-22,59.86,60.81,59.86,60.7,22153554 -2017-03-23,60.62,60.9,60.46,60.56,20642218 -2017-03-24,60.79,61.1,60.45,60.66,24228668 -2017-03-27,60.33,60.88,60.07,60.77,19941034 -2017-03-28,60.64,61.12,60.35,60.95,21511168 -2017-03-29,60.79,61.14,60.63,61.12,14588793 -2017-03-30,61.07,61.59,61.01,61.34,16200383 -2017-03-31,61.28,61.79,61.1,61.48,22539544 -2017-04-03,61.43,61.55,60.85,61.19,21854520 -2017-04-04,61.04,61.43,60.94,61.36,13923571 -2017-04-05,61.89,61.94,61.09,61.2,22976896 -2017-04-06,61.24,61.66,61.12,61.36,19393402 -2017-04-07,61.47,61.57,61.09,61.31,15113824 -2017-04-10,61.25,61.44,61.01,61.17,19231950 -2017-04-11,61.24,61.25,60.54,61.12,20130512 -2017-04-12,61.07,61.15,60.78,60.89,18327564 -2017-04-13,60.95,61.48,60.63,60.63,19171680 -2017-04-17,60.71,61.13,60.69,61.12,17878444 -2017-04-18,60.98,61.34,60.83,61.04,16235509 -2017-04-19,61.28,61.38,60.57,60.71,28916124 -2017-04-20,61.11,61.38,60.81,61.14,23888408 -2017-04-21,61.3,62.26,61.1,61.98,34840028 -2017-04-24,62.99,63.16,62.64,63.04,31891216 -2017-04-25,63.38,63.51,63.1,63.4,32397656 -2017-04-26,63.55,63.77,63.12,63.32,28056976 -2017-04-27,63.62,63.83,63.08,63.73,37462788 -2017-04-28,64.33,64.54,63.19,63.91,42366844 -2017-05-01,64.11,64.92,63.94,64.79,34231252 -2017-05-02,65.07,65.07,64.53,64.69,25609532 -2017-05-03,64.77,64.77,64.14,64.49,30989216 -2017-05-04,64.44,64.49,64.07,64.23,23299148 -2017-05-05,64.32,64.44,63.93,64.41,20491788 -2017-05-08,64.38,64.46,63.87,64.35,19889000 -2017-05-09,64.28,64.67,64.11,64.45,24487176 -2017-05-10,64.4,64.93,64.34,64.7,19258826 -2017-05-11,63.81,64.16,63.59,63.91,30840784 -2017-05-12,64.05,64.05,63.51,63.83,20047580 -2017-05-15,63.61,63.92,63.08,63.88,33776976 -2017-05-16,64.06,65.19,63.99,65.16,37233388 -2017-05-17,64.68,64.87,63.31,63.35,32539004 -2017-05-18,63.28,63.96,63.03,63.57,26843114 -2017-05-19,63.37,63.93,63.31,63.55,28717610 -2017-05-22,63.74,64.31,63.37,64.26,17295408 -2017-05-23,64.52,64.55,64.2,64.48,16430798 -2017-05-24,64.66,64.67,64.26,64.56,15622393 -2017-05-25,64.75,65.61,64.7,65.36,23277866 -2017-05-26,65.53,65.93,65.27,65.68,21119688 -2017-05-30,65.52,66.1,65.5,66.1,18185114 -2017-05-31,66.22,66.41,65.54,65.57,32419264 -2017-06-01,65.94,66.29,65.2,65.81,23011052 -2017-06-02,66.13,67.46,65.94,67.37,37035512 -2017-06-05,67.57,68.43,67.42,67.86,35487320 -2017-06-06,67.88,68.18,67.85,68.08,33563984 -2017-06-07,68.19,68.32,67.55,67.96,23754700 -2017-06-08,68.07,68.08,67.13,67.55,26190174 -2017-06-09,67.63,67.67,64.39,66.02,52391912 -2017-06-12,65.01,65.66,63.96,65.51,50873380 -2017-06-13,65.74,66.49,65.68,66.33,26904186 -2017-06-14,66.57,66.75,65.18,65.97,27172680 -2017-06-15,65.03,65.92,64.59,65.62,27767060 -2017-06-16,65.46,65.74,64.99,65.72,51494728 -2017-06-19,66.19,66.61,66.05,66.54,25348700 -2017-06-20,66.49,66.54,65.6,65.63,22913730 -2017-06-21,65.92,66.3,65.66,65.97,21186928 -2017-06-22,66.23,66.27,65.45,65.96,24461932 -2017-06-23,65.8,66.89,65.64,66.85,29416530 -2017-06-26,67.03,67.32,66.14,66.22,20884348 -2017-06-27,65.82,65.89,64.95,64.98,26857868 -2017-06-28,64.98,65.57,64.58,65.53,27487448 -2017-06-29,65.14,65.24,63.93,64.3,30802740 -2017-06-30,64.57,65.14,64.54,64.71,25735138 -2017-07-03,65.09,65.34,63.86,64.0,17218702 -2017-07-05,64.08,65.19,64.05,64.85,22555884 -2017-07-06,64.09,64.57,63.95,64.38,22493360 -2017-07-07,64.5,65.57,64.5,65.21,17977920 -2017-07-10,65.21,65.95,64.97,65.7,15992680 -2017-07-11,65.72,66.36,65.48,65.71,18597522 -2017-07-12,66.37,66.92,66.23,66.8,18907378 -2017-07-13,67.13,67.63,66.95,67.38,21590372 -2017-07-14,67.82,68.79,67.56,68.33,27553364 -2017-07-17,68.35,68.96,68.27,68.86,23224408 -2017-07-18,68.62,68.9,68.22,68.82,28157530 -2017-07-19,69.0,69.51,68.96,69.34,23876616 -2017-07-20,69.64,69.76,68.8,69.68,45120808 -2017-07-21,68.96,69.75,68.69,69.28,49760660 -2017-07-24,69.03,69.24,68.66,69.1,22788676 -2017-07-25,69.29,69.76,69.0,69.65,23453176 -2017-07-26,69.79,69.83,69.3,69.52,17311050 -2017-07-27,69.25,69.87,67.9,68.69,39244588 -2017-07-28,68.23,68.83,68.1,68.57,19499340 -2017-07-31,68.82,68.95,67.98,68.25,25137576 -2017-08-01,68.63,68.93,68.06,68.14,22180544 -2017-08-02,68.11,68.12,67.08,67.84,28225552 -2017-08-03,67.77,68.01,67.45,67.74,19401072 -2017-08-04,67.97,68.57,67.82,68.23,24049948 -2017-08-07,68.35,68.44,67.84,67.97,19924334 -2017-08-08,67.68,68.66,67.36,68.34,23480768 -2017-08-09,67.83,68.07,67.64,68.04,23660594 -2017-08-10,67.5,67.77,66.99,67.04,26345884 -2017-08-11,67.23,68.25,66.92,68.07,22840712 -2017-08-14,68.59,69.21,68.49,69.09,21405862 -2017-08-15,69.46,69.46,68.94,69.11,20322776 -2017-08-16,69.22,69.94,69.06,69.51,19230428 -2017-08-17,69.45,69.72,68.33,68.33,24344780 -2017-08-18,68.21,68.75,67.89,68.42,19877880 -2017-08-21,68.4,68.41,67.67,68.1,18790056 -2017-08-22,68.29,69.13,68.29,69.05,15197182 -2017-08-23,68.86,69.04,68.46,68.64,14585673 -2017-08-24,68.65,68.77,68.02,68.61,18115700 -2017-08-25,68.77,69.23,68.41,68.73,13555616 -2017-08-28,68.96,68.99,68.48,68.74,15436672 -2017-08-29,68.19,69.05,68.0,68.95,12161393 -2017-08-30,68.91,70.04,68.74,69.85,17903288 -2017-08-31,69.87,70.75,69.66,70.57,29298272 -2017-09-01,70.51,70.54,69.5,69.79,23029552 -2017-09-05,69.22,69.74,68.88,69.48,23565900 -2017-09-06,69.6,69.88,69.23,69.28,17519734 -2017-09-07,69.54,70.41,69.47,70.17,18510808 -2017-09-08,70.16,70.26,69.69,69.83,15578753 -2017-09-11,70.14,70.74,70.14,70.56,18976126 -2017-09-12,70.56,71.01,70.19,70.49,15251400 -2017-09-13,70.72,71.0,70.36,70.99,14177016 -2017-09-14,70.79,71.25,70.33,70.57,16670147 -2017-09-15,70.63,71.16,69.91,71.08,40874024 -2017-09-18,71.0,71.7,70.83,70.94,24693822 -2017-09-19,70.99,71.46,70.8,71.2,17050964 -2017-09-20,71.12,71.31,70.14,70.73,22872448 -2017-09-21,70.89,71.01,69.95,70.04,20327792 -2017-09-22,69.83,70.33,69.7,70.23,14951051 -2017-09-25,69.93,70.08,68.82,69.15,25586140 -2017-09-26,69.53,69.66,68.89,69.15,19091818 -2017-09-27,69.42,70.0,69.06,69.7,20729340 -2017-09-28,69.41,69.82,69.19,69.72,11531415 -2017-09-29,69.79,70.35,69.73,70.31,18095392 -2017-10-02,70.51,70.8,70.12,70.42,16215456 -2017-10-03,70.48,70.67,70.03,70.09,12915783 -2017-10-04,69.84,70.52,69.57,70.5,14110139 -2017-10-05,71.0,71.85,70.75,71.7,22456468 -2017-10-06,71.42,71.76,71.3,71.73,14790481 -2017-10-09,71.7,72.25,71.6,72.01,12064043 -2017-10-10,72.04,72.33,71.86,72.01,14774304 -2017-10-11,72.07,72.17,71.68,72.13,16304599 -2017-10-12,72.19,72.95,72.08,72.79,17880764 -2017-10-13,73.23,73.5,72.95,73.14,16248282 -2017-10-16,73.07,73.44,73.01,73.29,13116759 -2017-10-17,73.12,73.26,72.91,73.23,17825084 -2017-10-18,73.31,73.48,73.02,73.25,14092146 -2017-10-19,73.21,73.55,73.01,73.53,15990840 -2017-10-20,73.92,74.54,73.83,74.38,24227074 -2017-10-23,74.55,74.88,74.34,74.4,21854576 -2017-10-24,74.47,74.75,74.05,74.43,18559528 -2017-10-25,74.17,74.66,73.63,74.21,21625336 -2017-10-26,74.75,74.96,74.33,74.34,34032040 -2017-10-27,79.63,81.36,78.91,79.1,75295504 -2017-10-30,79.0,79.59,78.44,79.18,33646312 -2017-10-31,79.62,79.62,78.44,78.51,28698340 -2017-11-01,78.98,79.06,78.23,78.51,23634756 -2017-11-02,78.67,79.72,78.45,79.33,25420624 -2017-11-03,79.36,79.79,78.72,79.41,18682810 -2017-11-06,79.47,79.94,79.36,79.73,21042656 -2017-11-07,80.01,80.13,79.22,79.54,19007216 -2017-11-08,79.41,79.86,79.12,79.81,19107278 -2017-11-09,79.39,79.54,78.24,79.37,22438556 -2017-11-10,79.08,79.37,78.56,79.16,20552044 -2017-11-13,78.96,79.23,78.77,79.22,15041668 -2017-11-14,78.81,79.38,78.32,79.33,19920036 -2017-11-15,79.18,79.39,78.44,78.71,20433856 -2017-11-16,78.83,79.13,78.68,78.92,22099138 -2017-11-17,78.85,78.85,78.01,78.16,23275892 -2017-11-20,78.16,78.34,78.02,78.29,17199410 -2017-11-21,78.49,79.53,78.49,79.42,22388736 -2017-11-22,79.52,79.59,78.77,78.84,21667268 -2017-11-24,78.74,79.14,78.52,78.98,7828142 -2017-11-27,79.03,79.66,79.02,79.56,19255400 -2017-11-28,79.75,80.69,79.7,80.52,23114560 -2017-11-29,80.35,80.55,78.9,79.05,28865434 -2017-11-30,79.22,80.17,79.05,79.84,34846536 -2017-12-01,79.3,80.45,78.94,79.93,31133068 -2017-12-04,80.08,80.09,76.55,76.91,41214208 -2017-12-05,77.16,78.43,76.82,77.39,27569968 -2017-12-06,77.36,78.86,77.24,78.52,27580296 -2017-12-07,78.3,78.54,77.78,78.25,24441378 -2017-12-08,79.33,80.23,79.04,79.83,25816656 -2017-12-11,79.96,80.98,79.79,80.85,24096972 -2017-12-12,80.92,81.63,80.7,81.18,25221028 -2017-12-13,81.33,81.58,80.79,80.96,23258692 -2017-12-14,81.04,81.46,80.18,80.34,20352532 -2017-12-15,80.88,82.61,80.52,82.38,56860588 -2017-12-18,82.64,83.0,81.8,81.94,23491750 -2017-12-19,81.91,81.91,80.89,81.42,24800062 -2017-12-20,81.77,81.86,80.35,81.12,24958346 -2017-12-21,81.63,81.67,81.01,81.1,18966020 -2017-12-22,81.01,81.23,80.55,81.11,14912684 -2017-12-26,80.92,81.14,80.66,81.01,10427438 -2017-12-27,81.25,81.56,80.83,81.3,15473718 -2017-12-28,81.48,81.51,81.15,81.31,11168660 -2017-12-29,81.23,81.63,81.1,81.14,19732076 -2018-01-02,81.7,81.87,81.1,81.53,23702636 -2018-01-03,81.63,82.06,81.55,81.91,27474224 -2018-01-04,82.14,83.15,82.12,82.63,23099820 -2018-01-05,83.15,83.86,82.93,83.66,24676008 -2018-01-08,83.66,84.02,83.1,83.74,23311792 -2018-01-09,84.09,84.16,83.34,83.68,20540558 -2018-01-10,83.34,83.66,82.92,83.3,19663334 -2018-01-11,83.6,83.6,82.75,83.55,18774290 -2018-01-12,84.11,85.16,83.9,84.99,25587286 -2018-01-16,85.47,86.12,83.48,83.81,38583804 -2018-01-17,84.5,85.64,84.19,85.5,27010084 -2018-01-18,85.18,86.01,85.05,85.47,25469376 -2018-01-19,85.5,85.95,85.05,85.37,38874004 -2018-01-22,85.37,86.91,85.13,86.9,24880992 -2018-01-23,87.17,87.55,86.83,87.17,24682048 -2018-01-24,87.79,88.63,86.87,87.1,35081452 -2018-01-25,87.71,88.45,87.2,87.58,27813468 -2018-01-26,88.33,89.22,87.82,89.22,30753588 -2018-01-29,90.25,90.54,88.9,89.09,33281344 -2018-01-30,88.5,88.84,87.36,87.97,40729452 -2018-01-31,88.93,90.49,88.7,90.12,51399416 -2018-02-01,89.92,91.13,88.77,89.41,49788100 -2018-02-02,88.82,89.14,86.79,87.06,50462660 -2018-02-05,85.9,88.45,83.47,83.47,53797876 -2018-02-06,82.42,86.77,80.87,86.63,71684760 -2018-02-07,85.84,87.05,84.61,85.0,43336032 -2018-02-08,85.1,85.25,80.4,80.64,58644280 -2018-02-09,81.86,84.36,79.52,83.65,66941344 -2018-02-12,84.17,85.16,83.41,84.55,37656736 -2018-02-13,84.36,85.37,83.29,85.21,27839260 -2018-02-14,84.35,86.72,84.26,86.55,36683820 -2018-02-15,86.93,88.37,86.36,88.31,29195052 -2018-02-16,88.11,89.11,87.49,87.68,32104764 -2018-02-20,87.18,88.69,86.74,88.37,32435084 -2018-02-21,88.61,88.97,87.19,87.19,28249268 -2018-02-22,87.73,88.37,87.07,87.42,25594848 -2018-02-23,88.39,89.65,88.02,89.64,27626756 -2018-02-26,89.97,90.97,89.82,90.94,31688120 -2018-02-27,91.24,91.34,89.78,89.78,27143972 -2018-02-28,90.39,91.21,89.23,89.37,32703296 -2018-03-01,89.58,90.13,87.53,88.49,38965640 -2018-03-02,87.28,88.78,86.59,88.68,34448304 -2018-03-05,88.0,89.84,87.93,89.24,25079468 -2018-03-06,89.91,90.05,88.58,88.94,23268618 -2018-03-07,88.78,89.53,88.09,89.45,28032724 -2018-03-08,89.84,90.63,89.36,89.99,27163604 -2018-03-09,90.81,92.01,90.54,92.01,38757560 -2018-03-12,91.97,92.64,91.53,92.22,27358680 -2018-03-13,92.44,92.67,89.56,89.98,37131764 -2018-03-14,90.65,90.93,89.11,89.44,33715476 -2018-03-15,89.14,90.14,88.47,89.76,28971694 -2018-03-16,90.23,90.9,89.51,90.16,51500048 -2018-03-19,89.34,89.49,87.78,88.53,34987312 -2018-03-20,88.68,89.37,88.63,88.76,24212408 -2018-03-21,88.57,89.63,87.88,88.14,25662348 -2018-03-22,86.98,87.44,85.45,85.57,40507192 -2018-03-23,85.3,86.21,82.99,83.09,46240704 -2018-03-26,86.35,89.58,86.15,89.38,59176068 -2018-03-27,90.48,90.67,84.35,85.27,59356788 -2018-03-28,85.6,86.95,84.7,85.19,55088456 -2018-03-29,85.94,87.96,84.25,86.98,48127944 -2018-04-02,86.22,86.61,83.4,84.36,50906304 -2018-04-03,85.37,85.82,83.76,85.5,39047768 -2018-04-04,83.72,88.4,83.61,87.99,37312384 -2018-04-05,88.09,88.69,87.11,88.04,31239068 -2018-04-06,87.19,88.12,85.28,85.99,39899960 -2018-04-09,86.76,88.79,86.36,86.51,33087966 -2018-04-10,88.05,88.9,87.34,88.52,28267506 -2018-04-11,87.69,88.91,87.18,87.55,26097830 -2018-04-12,88.09,89.74,88.09,89.18,28077580 -2018-04-13,89.63,89.76,88.1,88.71,24496578 -2018-04-16,89.65,90.21,89.03,89.75,21287896 -2018-04-17,90.54,92.01,90.42,91.56,28090300 -2018-04-18,91.7,92.18,91.03,91.91,22080320 -2018-04-19,91.91,92.51,90.86,91.6,24713232 -2018-04-20,91.41,91.6,89.63,90.54,32689696 -2018-04-23,91.25,91.77,90.19,90.87,23432360 -2018-04-24,91.72,91.94,88.07,88.75,36226212 -2018-04-25,88.92,88.92,86.04,87.97,35391464 -2018-04-26,89.16,90.68,88.73,89.83,44624916 -2018-04-27,93.02,93.3,89.5,91.32,50651708 -2018-04-30,91.81,91.87,88.78,89.13,43569928 -2018-05-01,88.83,90.81,88.43,90.54,32956788 -2018-05-02,90.53,90.7,88.81,89.12,28824800 -2018-05-03,88.59,90.47,88.11,89.65,32677228 -2018-05-04,88.94,90.89,88.56,90.69,23641690 -2018-05-07,90.7,92.17,90.63,91.7,25436688 -2018-05-08,91.34,91.64,90.6,91.31,24641932 -2018-05-09,91.5,92.42,90.59,92.39,28674132 -2018-05-10,92.88,93.35,92.49,93.31,23491428 -2018-05-11,93.21,93.27,92.48,93.11,17605166 -2018-05-14,93.32,94.06,92.74,93.43,20412840 -2018-05-15,92.67,93.25,91.82,92.75,25806024 -2018-05-16,93.19,93.23,92.48,92.99,18162754 -2018-05-17,92.62,93.36,91.72,92.06,18018550 -2018-05-18,91.9,92.78,91.9,92.23,18665380 -2018-05-21,92.84,93.81,92.65,93.42,20291672 -2018-05-22,93.5,93.96,93.04,93.32,16132221 -2018-05-23,92.57,94.5,92.19,94.43,22202270 -2018-05-24,94.5,94.7,92.66,94.1,27841912 -2018-05-25,94.09,94.74,93.67,94.15,19185752 -2018-05-29,93.65,94.64,93.07,93.81,29954082 -2018-05-30,94.1,95.0,93.72,94.71,23150180 -2018-05-31,95.04,95.71,94.39,94.61,35668784 -2018-06-01,95.03,96.54,94.92,96.47,29938038 -2018-06-04,96.92,97.5,96.53,97.32,28502548 -2018-06-05,97.63,97.95,97.18,97.81,24566730 -2018-06-06,98.09,98.21,97.54,98.1,22068222 -2018-06-07,98.25,98.29,96.08,96.56,29495664 -2018-06-08,96.76,97.58,96.23,97.28,23157076 -2018-06-11,97.03,97.24,96.36,96.72,24542172 -2018-06-12,96.77,97.1,96.43,96.97,19145330 -2018-06-13,97.36,97.64,96.25,96.53,30812760 -2018-06-14,97.3,97.66,96.67,97.08,26841588 -2018-06-15,97.16,97.18,95.78,95.84,68680560 -2018-06-18,95.73,96.78,95.16,96.54,24641576 -2018-06-19,95.38,96.67,95.24,96.54,29935388 -2018-06-20,97.03,98.13,96.79,97.51,27352448 -2018-06-21,97.7,98.07,96.56,96.81,24236368 -2018-06-22,96.11,96.45,95.36,96.11,40665016 -2018-06-25,95.72,95.82,93.13,94.18,37019068 -2018-06-26,94.59,95.79,94.52,94.84,28100964 -2018-06-27,95.31,95.74,93.23,93.36,32699072 -2018-06-28,93.21,94.86,93.09,94.41,27843360 -2018-06-29,94.69,95.63,94.12,94.39,29308670 -2018-07-02,93.9,95.77,93.8,95.73,20440084 -2018-07-03,96.18,96.32,94.7,94.81,15326808 -2018-07-05,95.24,95.64,94.79,95.49,19826688 -2018-07-06,95.61,97.09,95.4,96.83,20095426 -2018-07-09,97.29,97.87,96.91,97.49,19027012 -2018-07-10,97.63,98.12,97.5,97.75,20156556 -2018-07-11,96.82,97.96,96.77,97.61,20523796 -2018-07-12,98.37,99.94,98.33,99.73,25425024 -2018-07-13,99.9,101.08,99.63,100.91,25756808 -2018-07-16,100.89,101.29,100.04,100.42,22761932 -2018-07-17,100.13,101.94,99.85,101.41,27060896 -2018-07-18,101.4,101.51,100.23,100.62,30813856 -2018-07-19,100.44,100.8,99.44,99.93,41969432 -2018-07-20,103.45,103.57,101.54,101.72,58546712 -2018-07-23,101.75,103.51,101.58,103.34,31036418 -2018-07-24,103.92,104.16,102.67,103.05,27494356 -2018-07-25,103.33,106.39,102.99,106.08,32176352 -2018-07-26,106.0,106.25,104.81,104.92,32776094 -2018-07-27,105.46,105.46,101.59,103.07,38661376 -2018-07-30,102.6,102.92,100.27,100.86,36219824 -2018-07-31,101.93,102.15,100.87,101.54,28892792 -2018-08-01,101.49,101.89,100.9,101.73,24686144 -2018-08-02,100.89,103.46,100.35,102.96,27272492 -2018-08-03,103.18,103.42,102.24,103.41,19494664 -2018-08-06,103.49,103.78,102.95,103.5,21172900 -2018-08-07,103.91,104.43,103.54,104.22,16799846 -2018-08-08,104.65,105.05,104.1,104.8,16180608 -2018-08-09,105.01,105.44,104.91,104.97,14289301 -2018-08-10,104.73,104.99,103.74,104.33,18997492 -2018-08-13,104.56,104.89,103.47,103.57,19301684 -2018-08-14,103.91,105.05,103.41,104.87,17539636 -2018-08-15,104.24,104.72,102.64,103.44,31204532 -2018-08-16,104.06,104.6,103.1,103.43,22255648 -2018-08-17,103.16,103.68,102.51,103.37,18797474 -2018-08-20,103.3,103.68,102.31,102.69,18644160 -2018-08-21,102.73,103.15,101.71,101.83,23814242 -2018-08-22,101.71,103.14,101.64,102.87,18734122 -2018-08-23,102.95,103.94,102.69,103.35,18908012 -2018-08-24,103.45,104.31,103.35,104.16,17936264 -2018-08-27,104.99,105.35,104.26,105.31,20463524 -2018-08-28,105.64,106.17,105.49,105.94,19931906 -2018-08-29,106.13,107.64,105.95,107.63,21666328 -2018-08-30,107.3,108.2,107.08,107.57,23727692 -2018-08-31,107.31,108.36,107.15,107.93,24168980 -2018-09-04,106.51,107.57,105.9,107.34,23556948 -2018-09-05,106.66,107.06,103.87,104.24,34211820 -2018-09-06,104.01,104.72,103.3,104.48,24434278 -2018-09-07,103.99,104.47,103.03,103.97,23415410 -2018-09-10,104.58,105.35,104.12,105.1,21572516 -2018-09-11,104.64,107.22,104.63,106.88,25292012 -2018-09-12,107.07,107.47,106.18,107.34,19660830 -2018-09-13,107.73,109.27,107.73,108.49,27117324 -2018-09-14,108.92,109.28,108.04,108.93,19901536 -2018-09-17,109.24,109.25,107.48,107.75,21581478 -2018-09-18,107.8,109.24,107.35,108.78,23074344 -2018-09-19,108.62,108.88,106.69,107.33,22613808 -2018-09-20,107.88,109.34,107.55,109.12,24680820 -2018-09-21,109.54,110.78,109.07,109.79,74132136 -2018-09-24,108.6,110.4,107.82,110.18,28448272 -2018-09-25,110.31,110.59,109.3,109.97,23591680 -2018-09-26,109.99,110.55,109.29,109.52,20140572 -2018-09-27,110.29,110.41,109.73,109.93,19869224 -2018-09-28,109.72,110.08,109.23,109.89,22529904 -2018-10-01,110.26,111.15,110.24,111.08,19652518 -2018-10-02,110.79,111.3,109.96,110.64,21634268 -2018-10-03,110.9,111.63,110.43,110.66,17326384 -2018-10-04,110.12,110.27,107.26,108.37,36240616 -2018-10-05,108.22,108.74,106.31,107.74,30253344 -2018-10-08,107.29,107.64,105.06,106.51,30848368 -2018-10-09,106.79,108.65,106.46,107.86,27266124 -2018-10-10,106.88,107.13,101.65,102.0,63877252 -2018-10-11,101.23,104.67,100.12,101.76,66508228 -2018-10-12,104.74,106.88,102.93,105.28,49687484 -2018-10-15,104.65,105.19,102.76,103.39,33374800 -2018-10-16,105.25,107.05,104.68,106.65,32898200 -2018-10-17,107.31,107.43,105.26,106.38,27630020 -2018-10-18,105.79,106.2,103.61,104.25,33830740 -2018-10-19,104.67,106.52,103.97,104.41,34121404 -2018-10-22,105.04,106.21,104.0,105.34,27627276 -2018-10-23,103.55,104.7,100.99,103.87,45553968 -2018-10-24,104.17,104.24,97.61,98.31,66501440 -2018-10-25,102.38,104.99,101.99,104.06,64158776 -2018-10-26,101.55,104.49,100.66,102.77,57785536 -2018-10-29,103.87,104.44,97.65,99.78,57409720 -2018-10-30,99.6,100.29,96.19,99.67,68013768 -2018-10-31,101.31,103.91,101.26,102.63,53143048 -2018-11-01,102.86,103.12,101.4,101.77,34744524 -2018-11-02,102.31,103.12,100.86,102.0,39215572 -2018-11-05,102.21,103.52,101.75,103.3,29059904 -2018-11-06,103.18,104.58,102.12,103.5,25332052 -2018-11-07,105.16,107.85,105.12,107.58,39446104 -2018-11-08,107.42,107.82,106.57,107.37,26689040 -2018-11-09,106.51,107.09,104.5,105.28,33344744 -2018-11-12,105.14,105.65,101.95,102.69,34991812 -2018-11-13,103.34,104.48,102.46,102.75,36816008 -2018-11-14,104.32,104.47,100.81,101.3,40927660 -2018-11-15,101.32,104.03,100.27,103.53,39901784 -2018-11-16,103.33,105.07,103.06,104.5,34717272 -2018-11-19,104.48,104.76,99.93,100.96,46397884 -2018-11-20,98.24,99.37,95.88,98.15,66375692 -2018-11-21,99.97,100.77,98.66,99.5,29150940 -2018-11-23,98.59,100.18,98.43,99.46,14324474 -2018-11-26,101.12,102.9,100.92,102.74,33509026 -2018-11-27,102.55,103.57,101.67,103.39,30180856 -2018-11-28,104.11,107.43,104.08,107.23,48485516 -2018-11-29,106.47,107.23,105.21,106.33,29143246 -2018-11-30,106.83,107.09,105.53,107.01,34886704 -2018-12-03,109.04,109.45,106.85,108.17,35992560 -2018-12-04,108.02,108.69,104.42,104.72,46836316 -2018-12-06,102.12,105.42,101.32,105.37,50888596 -2018-12-07,104.59,105.62,100.65,101.15,46678752 -2018-12-10,101.13,104.2,100.25,103.82,42281428 -2018-12-11,105.96,107.07,103.68,104.79,43919176 -2018-12-12,107.01,107.38,105.22,105.26,37495408 -2018-12-13,105.74,106.99,104.83,105.62,32469848 -2018-12-14,104.46,105.44,101.81,102.32,48749432 -2018-12-17,101.72,102.1,98.15,99.29,59023200 -2018-12-18,100.12,100.85,98.93,100.33,51108044 -2018-12-19,100.02,103.14,97.8,100.06,70671792 -2018-12-20,99.44,100.66,95.32,97.96,72885264 -2018-12-21,98.07,99.4,94.05,94.79,115276912 -2018-12-24,94.26,94.54,90.69,90.84,45528760 -2018-12-26,91.81,97.17,90.67,97.04,53507632 -2018-12-27,95.82,97.65,93.03,97.64,51293860 -2018-12-28,98.52,98.83,96.04,96.88,39553744 -2018-12-31,97.74,98.82,96.92,98.01,34377004 -2019-01-02,96.07,98.19,95.48,97.58,36610772 -2019-01-03,96.6,96.68,93.8,93.99,44122764 -2019-01-04,96.23,98.92,95.47,98.36,45658736 -2019-01-07,98.08,99.65,97.45,98.49,36949412 -2019-01-08,99.43,100.33,98.15,99.2,32657468 -2019-01-09,100.22,101.21,99.63,100.62,33451692 -2019-01-10,99.61,100.12,98.8,99.97,31158132 -2019-01-11,99.58,99.82,98.08,99.2,29341180 -2019-01-14,98.33,99.27,97.72,98.48,29468514 -2019-01-15,98.92,101.37,98.31,101.33,32733324 -2019-01-16,101.58,102.54,101.29,101.69,30936688 -2019-01-17,101.32,102.89,101.09,102.41,29422854 -2019-01-18,103.7,104.12,102.2,103.94,38785116 -2019-01-22,103.01,103.35,101.19,101.98,33545384 -2019-01-23,102.41,103.29,101.65,102.97,26812776 -2019-01-24,103.12,103.25,101.65,102.48,24005046 -2019-01-25,103.49,104.1,102.86,103.42,32350502 -2019-01-28,102.54,102.75,101.0,101.4,30545864 -2019-01-29,101.21,101.3,98.59,99.34,32632734 -2019-01-30,100.96,102.66,100.68,102.66,51266252 -2019-01-31,100.17,101.54,99.57,100.77,57654368 -2019-02-01,100.14,100.46,98.77,99.18,36824600 -2019-02-04,99.27,102.1,99.17,102.04,32451114 -2019-02-05,102.35,103.52,102.25,103.47,28316478 -2019-02-06,103.25,103.25,101.84,102.32,21357292 -2019-02-07,101.5,101.89,100.64,101.59,30840140 -2019-02-08,100.74,102.08,100.61,101.97,22239504 -2019-02-11,102.48,102.85,101.29,101.57,19600152 -2019-02-12,102.42,103.39,101.79,103.15,25965418 -2019-02-13,103.74,104.01,102.97,103.07,19062064 -2019-02-14,102.59,103.53,101.96,103.16,22574852 -2019-02-15,104.13,104.51,103.6,104.43,27571940 -2019-02-19,104.02,104.86,104.01,104.38,18692728 -2019-02-20,104.53,104.61,103.01,103.84,22296180 -2019-02-21,103.6,106.1,103.57,106.03,29989302 -2019-02-22,106.65,107.77,106.43,107.54,28647864 -2019-02-25,108.31,108.72,107.82,108.14,24507388 -2019-02-26,107.82,109.74,107.74,108.89,22222980 -2019-02-27,108.24,108.89,107.46,108.71,22171724 -2019-02-28,108.58,109.39,108.28,108.57,30010664 -2019-03-01,109.4,109.53,108.22,109.06,24250008 -2019-03-04,109.53,109.75,107.38,108.79,27455850 -2019-03-05,108.78,108.92,107.8,108.25,20160888 -2019-03-06,108.42,109.18,107.99,108.3,18250576 -2019-03-07,107.96,108.11,106.47,106.98,26146356 -2019-03-08,105.79,107.29,105.44,107.1,23545516 -2019-03-11,107.56,109.46,107.55,109.35,27335748 -2019-03-12,109.34,110.47,109.17,110.11,26965410 -2019-03-13,110.61,111.45,110.27,110.96,36645384 -2019-03-14,111.0,111.64,110.8,111.05,31743612 -2019-03-15,111.78,113.63,111.05,112.33,56371416 -2019-03-18,112.58,113.98,112.47,113.94,32201996 -2019-03-19,114.44,114.78,113.38,114.02,38786424 -2019-03-20,113.76,115.08,113.11,113.89,29009148 -2019-03-21,113.52,117.09,113.47,116.51,30805728 -2019-03-22,115.81,115.9,113.43,113.44,34695944 -2019-03-25,112.96,114.37,112.73,114.03,27929586 -2019-03-26,114.96,115.04,113.24,114.27,26929242 -2019-03-27,114.24,114.56,111.95,113.16,23457804 -2019-03-28,113.81,113.95,112.54,113.32,18918976 -2019-03-29,114.42,114.67,113.35,114.3,26209092 -2019-04-01,115.28,115.43,114.45,115.34,23515256 -2019-04-02,115.38,115.79,114.86,115.51,18720384 -2019-04-03,116.16,116.71,115.47,116.27,23589180 -2019-04-04,116.39,116.52,114.72,115.67,20753724 -2019-04-05,115.7,116.52,115.68,116.19,16330534 -2019-04-08,116.11,116.31,114.98,116.23,15597847 -2019-04-09,114.97,115.85,114.92,115.6,18173168 -2019-04-10,116.06,116.63,115.85,116.48,17002196 -2019-04-11,116.82,117.12,116.22,116.61,14661881 -2019-04-12,116.91,117.24,116.65,117.21,20374304 -2019-04-15,117.21,117.83,116.85,117.31,16295786 -2019-04-16,117.88,117.89,116.39,117.04,14520169 -2019-04-17,117.5,118.09,116.82,118.01,19915942 -2019-04-18,118.42,119.71,117.56,119.56,28882904 -2019-04-22,118.83,120.17,118.79,119.94,16147354 -2019-04-23,120.27,121.7,120.01,121.57,24791070 -2019-04-24,121.91,121.96,120.68,121.15,32252956 -2019-04-25,126.04,127.31,124.85,125.16,39245804 -2019-04-26,125.69,126.48,125.04,125.88,24408674 -2019-04-29,125.89,126.16,125.36,125.76,16844336 -2019-04-30,125.8,126.66,125.4,126.57,24936544 -2019-05-01,126.5,126.62,123.76,123.93,27676340 -2019-05-02,124.03,124.05,121.64,122.31,28221646 -2019-05-03,123.43,125.43,123.32,124.92,25704896 -2019-05-06,122.49,124.59,122.22,124.19,25011830 -2019-05-07,122.56,123.25,120.38,121.64,37165328 -2019-05-08,121.57,122.47,120.9,121.63,29324540 -2019-05-09,120.45,121.91,119.75,121.62,28103680 -2019-05-10,121.05,123.98,120.0,123.2,31900160 -2019-05-13,120.28,121.67,119.24,119.54,35026544 -2019-05-14,120.04,121.99,119.88,120.88,26071402 -2019-05-15,120.87,123.25,120.32,122.58,25416392 -2019-05-16,123.29,125.85,123.01,125.41,30957120 -2019-05-17,124.8,126.9,124.43,124.57,26493624 -2019-05-20,123.07,124.11,122.33,122.78,24372116 -2019-05-21,123.95,124.05,123.13,123.44,15722367 -2019-05-22,123.16,124.74,123.07,124.19,15828489 -2019-05-23,122.76,122.84,121.34,122.74,24266098 -2019-05-24,123.45,123.94,122.53,122.79,14519637 -2019-05-28,123.51,124.51,122.61,122.72,23777308 -2019-05-29,121.96,121.97,120.65,121.53,23401840 -2019-05-30,121.84,122.33,121.37,122.3,17301828 -2019-05-31,120.84,121.21,119.95,120.3,27394438 -2019-06-03,120.47,120.98,115.76,116.57,39049404 -2019-06-04,117.97,119.92,117.36,119.8,30207076 -2019-06-05,121.54,122.43,120.82,122.4,25625530 -2019-06-06,122.99,124.48,122.17,124.33,22061068 -2019-06-07,125.66,128.64,124.76,127.81,34836368 -2019-06-10,128.79,130.42,128.4,128.98,27220008 -2019-06-11,130.23,130.58,127.69,128.49,24584716 -2019-06-12,127.81,128.37,127.14,127.9,17572056 -2019-06-13,128.38,129.05,127.97,128.71,17683480 -2019-06-14,128.65,130.14,128.05,128.84,18321754 -2019-06-17,129.01,130.08,128.91,129.22,14925134 -2019-06-18,130.53,131.55,129.92,131.47,26662140 -2019-06-19,131.32,132.22,130.16,131.99,24410676 -2019-06-20,133.7,133.9,132.02,133.21,33969720 -2019-06-21,132.85,133.97,132.74,133.23,37758424 -2019-06-24,133.26,134.62,133.26,134.02,21207658 -2019-06-25,133.5,133.83,129.11,129.79,34262536 -2019-06-26,130.68,132.04,129.95,130.27,24321548 -2019-06-27,130.48,131.03,129.87,130.49,17022060 -2019-06-28,130.9,130.93,129.52,130.3,30885932 -2019-07-01,132.9,132.97,131.29,131.98,23289804 -2019-07-02,132.4,132.86,131.65,132.85,15665395 -2019-07-03,133.07,133.98,132.58,133.71,14009302 -2019-07-05,132.23,133.58,132.02,133.32,18650154 -2019-07-08,132.68,133.36,131.68,133.22,17250564 -2019-07-09,132.29,133.23,132.09,132.74,20512954 -2019-07-10,133.39,134.8,133.28,134.09,24883500 -2019-07-11,134.43,135.42,134.11,134.62,22954432 -2019-07-12,135.06,135.33,134.24,135.11,19468172 -2019-07-15,135.63,135.73,134.68,135.11,17118672 -2019-07-16,135.17,135.25,132.79,133.34,23363792 -2019-07-17,133.94,134.17,132.5,132.55,20778048 -2019-07-18,131.85,132.89,130.99,132.7,31673156 -2019-07-19,136.39,136.83,132.73,132.89,50367016 -2019-07-22,133.66,135.39,133.58,134.65,25784488 -2019-07-23,135.95,136.17,134.26,135.49,18540612 -2019-07-24,135.11,136.9,135.06,136.88,21320162 -2019-07-25,136.6,136.77,135.52,136.36,18871950 -2019-07-26,136.54,137.81,136.47,137.48,19571768 -2019-07-29,137.64,137.65,135.56,137.18,17071806 -2019-07-30,136.32,137.37,135.99,136.52,17319216 -2019-07-31,136.5,136.66,131.39,132.55,39681812 -2019-08-01,133.26,137.09,133.19,134.29,41036932 -2019-08-02,134.32,134.54,131.57,133.16,31643714 -2019-08-05,129.66,130.27,127.21,128.6,43097592 -2019-08-06,130.15,131.98,129.57,131.01,33159150 -2019-08-07,130.14,131.95,128.23,131.59,34327772 -2019-08-08,132.87,135.2,132.22,135.1,28016088 -2019-08-09,134.83,135.58,132.74,133.95,23886984 -2019-08-12,133.33,134.1,131.55,132.08,20299812 -2019-08-13,132.34,135.01,131.32,134.82,25939136 -2019-08-14,133.08,133.63,130.45,130.76,32706246 -2019-08-15,131.16,131.34,129.07,130.46,28774272 -2019-08-16,131.64,133.18,131.48,132.86,25151312 -2019-08-19,134.54,135.22,133.59,135.08,24627542 -2019-08-20,134.89,135.37,133.94,133.96,21586552 -2019-08-21,135.22,136.14,134.68,135.45,15305969 -2019-08-22,135.32,135.85,133.01,134.47,19146068 -2019-08-23,133.89,135.02,129.61,130.18,39341396 -2019-08-26,131.74,132.3,130.68,132.19,20798726 -2019-08-27,133.11,133.43,131.42,132.47,23652772 -2019-08-28,131.64,132.49,130.34,132.3,17202424 -2019-08-29,133.95,135.11,133.62,134.8,20639446 -2019-08-30,135.8,135.83,132.99,134.54,24429710 -2019-09-03,133.32,133.9,132.44,132.77,19330818 -2019-09-04,134.0,134.38,133.2,134.32,18394228 -2019-09-05,135.76,137.01,135.42,136.68,26158384 -2019-09-06,136.66,136.81,134.88,135.75,21319318 -2019-09-09,136.23,136.39,133.18,134.21,26393960 -2019-09-10,133.51,133.59,131.27,132.81,29615744 -2019-09-11,132.64,132.99,131.84,132.85,25245780 -2019-09-12,134.53,135.09,133.58,134.21,27424840 -2019-09-13,134.47,134.74,133.29,134.02,23934758 -2019-09-16,132.56,133.41,132.4,133.05,16434934 -2019-09-17,133.67,134.21,133.14,134.09,18383716 -2019-09-18,134.06,135.33,133.25,135.19,24785214 -2019-09-19,136.93,138.95,136.7,137.68,36959648 -2019-09-20,137.62,138.24,134.92,136.09,40942720 -2019-09-23,135.88,136.27,135.11,135.79,17781002 -2019-09-24,136.98,137.31,133.59,134.08,30724044 -2019-09-25,134.19,136.59,132.76,136.01,22093946 -2019-09-26,136.09,136.81,135.11,136.18,18239406 -2019-09-27,136.78,136.98,133.36,134.42,23020172 -2019-09-30,134.73,135.87,134.47,135.69,18872742 -2019-10-01,136.3,136.88,133.7,133.77,23104510 -2019-10-02,132.97,133.09,130.37,131.41,32761972 -2019-10-03,131.7,133.46,130.02,133.0,25788428 -2019-10-04,133.46,134.92,133.14,134.8,23655550 -2019-10-07,133.84,134.86,133.72,133.82,16117788 -2019-10-08,133.78,134.45,132.36,132.41,26589328 -2019-10-09,134.15,135.36,133.68,134.91,20553006 -2019-10-10,135.16,136.31,134.92,135.75,18811096 -2019-10-11,136.75,137.64,136.14,136.32,26162216 -2019-10-14,136.33,136.92,136.16,136.19,13905820 -2019-10-15,136.69,138.38,136.45,138.17,20367100 -2019-10-16,137.4,137.6,136.17,137.03,21337936 -2019-10-17,137.56,138.02,135.68,136.33,22629212 -2019-10-18,136.4,136.63,133.28,134.1,33057956 -2019-10-21,135.12,135.17,133.71,135.1,21197876 -2019-10-22,135.63,136.64,132.98,133.09,28555792 -2019-10-23,133.59,134.14,132.35,133.94,31197468 -2019-10-24,136.04,137.04,135.33,136.57,38120740 -2019-10-25,135.99,137.75,135.85,137.34,25893894 -2019-10-28,140.93,142.17,140.06,140.72,36104264 -2019-10-29,140.61,141.02,139.22,139.39,21012360 -2019-10-30,140.07,141.51,139.36,141.13,18915824 -2019-10-31,141.41,141.44,139.55,139.92,25093556 -2019-11-01,140.79,140.95,139.53,140.26,33925724 -2019-11-04,141.35,141.51,140.69,141.07,17283538 -2019-11-05,141.48,141.53,140.44,140.99,18666280 -2019-11-06,140.9,141.04,139.76,140.59,16972608 -2019-11-07,140.38,141.4,140.31,140.79,18206984 -2019-11-08,140.52,142.48,140.3,142.45,17140702 -2019-11-11,141.84,142.9,141.25,142.6,14705252 -2019-11-12,142.76,144.02,142.55,143.53,18498518 -2019-11-13,143.21,143.92,142.76,143.77,17863664 -2019-11-14,143.48,144.84,143.46,144.5,20196064 -2019-11-15,145.35,146.38,144.7,146.36,24056460 -2019-11-18,146.46,146.93,145.4,146.72,22062326 -2019-11-19,147.25,147.69,146.58,146.77,24176916 -2019-11-20,147.19,147.71,145.38,146.52,26227978 -2019-11-21,146.3,146.69,145.42,146.38,18819608 -2019-11-22,146.96,147.18,145.73,146.49,16232517 -2019-11-25,146.89,148.21,146.81,148.09,22892806 -2019-11-26,148.22,149.26,148.18,148.88,25147504 -2019-11-27,149.17,149.34,148.38,149.16,15494841 -2019-11-29,148.95,149.14,148.14,148.24,12230881 -2019-12-02,148.66,148.68,145.24,146.45,27878292 -2019-12-03,144.43,146.33,143.61,146.21,25623580 -2019-12-04,147.03,147.07,146.11,146.74,17938014 -2019-12-05,146.94,147.2,146.38,146.82,18246128 -2019-12-06,147.86,148.72,147.15,148.6,16675273 -2019-12-09,147.94,149.05,147.78,148.22,17038788 -2019-12-10,148.15,148.74,147.64,148.0,16823698 -2019-12-11,148.4,148.72,147.21,148.55,19259300 -2019-12-12,148.51,150.26,147.89,150.06,25167152 -2019-12-13,149.83,151.68,149.66,151.33,24347706 -2019-12-16,151.89,152.67,151.61,152.31,24650516 -2019-12-17,152.23,152.48,151.25,151.48,25948850 -2019-12-18,151.1,152.26,150.98,151.17,24169490 -2019-12-19,150.81,152.54,150.56,152.48,25464046 -2019-12-20,154.09,155.2,153.05,154.15,54606952 -2019-12-23,154.84,154.84,154.01,154.15,18090832 -2019-12-24,154.21,154.44,153.86,154.12,9179466 -2019-12-26,154.29,155.44,154.14,155.38,14824582 -2019-12-27,156.14,156.24,154.94,155.66,18800728 -2019-12-30,155.69,155.72,153.48,154.32,16690682 -2019-12-31,153.52,154.5,153.21,154.43,18756696 -2020-01-02,155.49,157.4,155.05,157.29,23094382 -2020-01-03,155.04,156.63,154.78,155.33,21558408 -2020-01-06,153.82,155.8,153.26,155.73,19916576 -2020-01-07,156.02,156.36,154.06,154.31,22069876 -2020-01-08,155.63,157.47,154.67,156.77,28316258 -2020-01-09,158.48,158.85,157.69,158.73,21815676 -2020-01-10,159.45,159.84,157.84,157.99,21162192 -2020-01-13,158.41,159.92,157.92,159.89,22076972 -2020-01-14,160.0,160.21,158.37,158.77,23927958 -2020-01-15,159.25,160.54,159.2,159.8,21835692 -2020-01-16,160.94,162.79,160.63,162.72,24297346 -2020-01-17,163.95,164.0,162.0,163.64,34177456 -2020-01-21,163.22,164.7,162.98,163.05,30115580 -2020-01-22,163.93,164.02,162.25,162.26,24615480 -2020-01-23,162.74,163.34,161.84,163.26,20045798 -2020-01-24,164.04,164.06,161.04,161.62,25422804 -2020-01-27,157.81,159.99,156.88,158.92,32605116 -2020-01-28,160.38,162.32,159.69,162.03,25274372 -2020-01-29,164.36,165.25,162.25,164.56,34759848 -2020-01-30,170.44,170.44,167.25,169.2,52611160 -2020-01-31,168.64,168.83,166.06,166.7,36870420 -2020-02-03,166.9,170.88,166.87,170.76,30727332 -2020-02-04,173.47,176.89,172.65,176.39,37140252 -2020-02-05,180.21,180.38,174.71,176.17,39957224 -2020-02-06,177.22,180.01,176.33,179.82,28270536 -2020-02-07,179.05,181.78,178.7,180.08,34210984 -2020-02-10,179.77,184.92,179.45,184.79,36507224 -2020-02-11,186.7,186.75,179.7,180.62,54181512 -2020-02-12,181.73,181.98,178.08,180.88,47922628 -2020-02-13,179.28,182.37,179.08,179.9,35985596 -2020-02-14,179.45,181.57,178.86,181.51,23591372 -2020-02-18,181.76,183.81,181.65,183.35,28364168 -2020-02-19,184.66,184.78,183.1,183.9,30421796 -2020-02-20,183.57,183.87,177.83,181.09,37410448 -2020-02-21,179.86,180.19,174.05,175.37,49476008 -2020-02-24,164.74,171.4,160.28,167.8,69451344 -2020-02-25,171.05,171.68,164.62,165.03,69127760 -2020-02-26,166.65,170.13,165.17,167.1,57124172 -2020-02-27,160.37,164.01,155.13,155.32,94645416 -2020-02-28,149.66,160.75,149.26,159.08,98764864 -2020-03-02,162.32,169.8,159.38,169.67,72142792 -2020-03-03,170.66,171.84,159.33,161.54,72857440 -2020-03-04,165.44,167.62,162.63,167.47,50628200 -2020-03-05,163.05,167.78,162.7,163.27,48626276 -2020-03-06,159.67,160.16,153.18,158.65,74081016 -2020-03-09,148.27,154.9,147.29,147.9,71382880 -2020-03-10,155.3,158.12,149.82,158.01,66431560 -2020-03-11,154.29,154.85,148.42,150.86,57187144 -2020-03-12,142.68,150.7,136.08,136.55,94428656 -2020-03-13,144.84,158.99,138.19,155.96,93950408 -2020-03-16,137.47,146.65,132.56,132.97,89045640 -2020-03-17,137.47,144.84,132.56,143.92,82423296 -2020-03-18,135.51,143.36,132.58,137.86,82614416 -2020-03-19,140.19,147.44,136.49,140.13,87322944 -2020-03-20,143.36,144.44,133.41,134.87,86200216 -2020-03-23,134.54,138.03,130.13,133.52,80105136 -2020-03-24,141.15,146.9,138.72,145.66,83746720 -2020-03-25,146.22,151.54,141.83,144.27,76915720 -2020-03-26,145.72,153.83,145.69,153.29,65711240 -2020-03-27,149.01,152.09,146.51,147.0,58020548 -2020-03-30,149.69,157.7,147.3,157.34,64263328 -2020-03-31,156.52,161.8,153.73,154.86,79135112 -2020-04-01,150.24,154.9,148.1,149.36,58888220 -2020-04-02,149.12,152.67,147.64,152.46,50464136 -2020-04-03,152.3,154.54,149.44,151.05,41775588 -2020-04-06,157.43,163.49,154.73,162.29,68067208 -2020-04-07,166.52,166.93,160.31,160.54,63820184 -2020-04-08,162.68,163.66,160.55,162.15,49034236 -2020-04-09,163.36,164.35,160.38,162.16,51676636 -2020-04-13,161.38,162.58,159.37,162.52,42675704 -2020-04-14,165.95,170.61,164.97,170.56,53846704 -2020-04-15,168.11,170.44,166.18,168.78,41693740 -2020-04-16,171.15,174.08,169.78,173.84,51407816 -2020-04-17,176.26,176.75,172.69,175.38,53735952 -2020-04-20,173.44,175.52,171.83,171.9,37343944 -2020-04-21,170.37,170.53,163.11,164.79,57237312 -2020-04-22,168.29,170.86,167.74,170.39,35288848 -2020-04-23,170.97,171.9,167.82,168.32,33393824 -2020-04-24,168.95,171.41,167.63,171.4,34936160 -2020-04-27,173.4,173.71,170.17,170.91,33804836 -2020-04-28,172.42,172.5,166.33,166.74,35025072 -2020-04-29,170.09,174.47,168.78,174.23,52220800 -2020-04-30,176.75,177.14,173.05,175.97,54866564 -2020-05-01,172.63,175.41,170.87,171.42,40094504 -2020-05-04,171.34,175.77,170.66,175.61,30931424 -2020-05-05,177.36,180.33,176.65,177.5,37515632 -2020-05-06,178.79,180.87,178.35,179.24,32730330 -2020-05-07,180.84,183.13,179.28,180.28,28836592 -2020-05-08,181.64,181.66,180.05,181.35,31481096 -2020-05-11,179.84,184.12,179.55,183.37,31460780 -2020-05-12,183.43,183.66,179.01,179.21,32627030 -2020-05-13,179.25,180.73,173.35,176.5,45533432 -2020-05-14,174.33,177.43,172.51,177.27,42643776 -2020-05-15,175.83,183.68,173.8,179.85,47467392 -2020-05-18,182.4,182.84,180.64,181.57,35955752 -2020-05-19,181.69,183.23,180.18,180.31,27291948 -2020-05-20,181.98,183.0,181.12,182.82,31747714 -2020-05-21,182.56,183.81,180.48,180.62,29572664 -2020-05-22,180.38,181.63,179.74,180.7,21151002 -2020-05-26,183.48,183.64,178.32,178.79,36634980 -2020-05-27,177.44,179.2,173.89,179.02,40132100 -2020-05-28,177.97,181.33,177.62,178.62,34358304 -2020-05-29,179.93,181.45,177.65,180.44,42802584 -2020-06-01,179.74,180.2,178.68,180.03,23020988 -2020-06-02,181.43,182.17,178.57,182.08,31273640 -2020-06-03,181.98,183.09,180.77,182.52,27736024 -2020-06-04,181.48,182.99,179.51,180.12,29209304 -2020-06-05,179.82,184.85,179.22,184.33,40514360 -2020-06-08,183.09,185.66,181.61,185.47,33728420 -2020-06-09,185.12,187.78,184.39,186.89,30247322 -2020-06-10,188.2,195.48,188.08,193.82,44554948 -2020-06-11,190.17,192.76,183.22,183.42,53676056 -2020-06-12,187.62,188.78,182.34,184.86,44048556 -2020-06-15,181.75,187.9,181.19,186.04,33279846 -2020-06-16,189.93,192.58,188.53,190.6,43218408 -2020-06-17,192.04,193.31,190.72,191.26,26087540 -2020-06-18,191.03,193.48,191.03,193.31,23420528 -2020-06-19,195.55,196.24,191.39,192.16,45132616 -2020-06-22,192.79,197.68,192.24,197.5,33329650 -2020-06-23,198.99,200.82,198.34,198.82,31398526 -2020-06-24,198.51,200.14,193.55,194.81,37311884 -2020-06-25,194.77,197.54,192.47,197.27,28236606 -2020-06-26,196.67,196.83,191.89,193.32,55526632 -2020-06-29,192.78,195.49,190.58,195.4,27117108 -2020-06-30,194.85,201.27,194.71,200.39,34844212 -2020-07-01,200.03,203.19,198.68,201.56,32560112 -2020-07-02,202.53,204.83,201.86,203.1,29771968 -2020-07-06,205.63,207.89,204.9,207.47,32393912 -2020-07-07,207.23,211.38,204.8,205.06,34121016 -2020-07-08,206.85,209.99,205.49,209.57,34122876 -2020-07-09,213.02,213.06,208.23,211.04,33637116 -2020-07-10,210.35,210.8,207.85,210.4,26584938 -2020-07-13,211.19,212.49,203.34,203.9,38728912 -2020-07-14,202.97,205.65,198.93,205.16,38176816 -2020-07-15,206.35,208.09,201.89,204.85,32680178 -2020-07-16,202.25,202.55,199.21,200.8,30406498 -2020-07-17,201.34,201.9,198.3,199.77,32127584 -2020-07-20,201.86,209.05,199.9,208.36,37458508 -2020-07-21,210.39,210.66,204.84,205.55,38698408 -2020-07-22,205.99,209.05,205.2,208.51,50373452 -2020-07-23,204.02,207.69,199.05,199.44,68506672 -2020-07-24,197.35,199.75,194.48,198.22,40446764 -2020-07-27,198.38,200.84,197.78,200.73,30630144 -2020-07-28,200.49,201.56,198.65,198.92,23613208 -2020-07-29,199.4,201.51,198.91,200.93,19937994 -2020-07-30,197.92,201.33,196.51,200.78,25469822 -2020-07-31,201.27,201.96,195.96,201.87,52044460 -2020-08-03,208.28,214.31,207.22,213.22,80211760 -2020-08-04,210.89,211.48,207.09,210.02,50046560 -2020-08-05,211.61,211.71,208.33,209.68,29307640 -2020-08-06,209.09,213.05,208.31,213.03,33165028 -2020-08-07,211.56,212.39,207.7,209.22,28253260 -2020-08-10,208.43,208.63,203.19,205.06,37287832 -2020-08-11,203.98,204.47,200.03,200.26,37012688 -2020-08-12,202.14,207.06,201.61,205.98,28477504 -2020-08-13,206.23,208.11,204.96,205.5,22939884 -2020-08-14,205.56,206.38,204.33,205.7,18238410 -2020-08-17,206.39,207.95,205.71,207.06,20498864 -2020-08-18,207.3,209.11,206.0,208.25,21668196 -2020-08-19,208.75,209.35,206.54,206.99,27989772 -2020-08-20,206.83,212.22,206.21,211.8,27334478 -2020-08-21,211.09,213.45,210.1,210.26,36724640 -2020-08-24,212.01,212.73,209.68,210.92,25793904 -2020-08-25,210.34,213.81,210.34,213.67,23345824 -2020-08-26,215.06,219.22,214.55,218.29,40120104 -2020-08-27,220.01,228.16,216.56,223.65,58357108 -2020-08-28,225.23,227.66,223.65,225.95,26637176 -2020-08-31,224.06,225.74,221.41,222.61,29151460 -2020-09-01,222.59,224.51,221.53,224.33,26123020 -2020-09-02,225.02,229.85,224.41,228.65,34527424 -2020-09-03,226.3,226.34,212.18,214.49,59165516 -2020-09-04,212.32,215.53,202.53,211.48,60446416 -2020-09-08,203.83,207.31,199.58,200.04,53617960 -2020-09-09,204.91,212.06,204.02,208.56,46271264 -2020-09-10,210.64,211.96,201.47,202.71,35926324 -2020-09-11,204.52,205.93,198.64,201.39,34060928 -2020-09-14,201.6,206.49,201.39,202.75,30774080 -2020-09-15,205.72,207.06,204.25,206.08,22109260 -2020-09-16,207.89,207.92,201.99,202.4,26718280 -2020-09-17,197.46,201.69,197.37,200.28,34456912 -2020-09-18,200.18,201.01,193.71,197.8,55948796 -2020-09-21,194.64,200.09,193.84,199.92,40362000 -2020-09-22,202.41,205.41,199.46,204.74,33956568 -2020-09-23,205.21,205.41,197.44,197.99,31207694 -2020-09-24,197.26,202.91,196.62,200.56,31611434 -2020-09-25,200.92,206.33,199.92,205.13,29823214 -2020-09-28,208.15,209.82,205.37,206.73,32424500 -2020-09-29,206.64,207.35,204.13,204.58,24785258 -2020-09-30,205.04,209.24,203.87,207.61,34272680 -2020-10-01,210.73,211.22,208.58,209.71,27514450 -2020-10-02,205.31,208.26,202.88,203.52,33589360 -2020-10-05,204.54,207.69,204.3,207.66,21611116 -2020-10-06,206.12,207.46,202.17,203.24,28928684 -2020-10-07,204.38,207.39,204.04,207.11,26017400 -2020-10-08,207.79,208.46,205.62,207.85,20187110 -2020-10-09,208.5,213.07,208.5,213.02,26804974 -2020-10-12,215.96,220.96,214.0,218.53,40991524 -2020-10-13,219.84,222.3,217.58,219.98,29329396 -2020-10-14,220.11,221.32,216.29,218.0,23759232 -2020-10-15,214.29,217.51,213.21,216.82,23031158 -2020-10-16,217.3,219.41,216.48,216.82,26399574 -2020-10-19,217.56,219.42,210.95,211.45,27987626 -2020-10-20,213.01,214.56,210.33,211.87,23051874 -2020-10-21,210.36,214.11,210.36,212.02,23022880 -2020-10-22,211.16,213.26,208.96,212.11,22644044 -2020-10-23,212.25,213.48,210.4,213.43,19127056 -2020-10-26,211.08,213.54,205.41,207.36,37598196 -2020-10-27,208.85,211.89,207.61,210.49,37179204 -2020-10-28,204.98,206.14,199.48,200.06,51866696 -2020-10-29,201.43,204.68,200.74,202.07,31844686 -2020-10-30,200.87,201.65,197.04,199.85,37464984 -2020-11-02,201.65,202.62,197.53,199.71,31246458 -2020-11-03,201.25,205.43,200.49,203.76,27870720 -2020-11-04,211.25,215.49,209.67,213.59,42866488 -2020-11-05,219.17,221.22,218.29,220.4,36552960 -2020-11-06,219.38,221.46,215.21,220.82,25562644 -2020-11-09,221.53,225.17,215.06,215.56,44976772 -2020-11-10,211.72,213.7,207.01,208.28,44622368 -2020-11-11,209.64,215.22,209.45,213.75,29826816 -2020-11-12,214.4,216.27,211.68,212.65,21899564 -2020-11-13,213.56,214.61,211.39,213.71,18874602 -2020-11-16,212.09,214.92,211.74,214.42,25280268 -2020-11-17,213.3,214.86,211.31,211.68,24470612 -2020-11-18,211.44,212.94,208.74,208.89,28669776 -2020-11-19,209.19,210.82,207.76,210.22,25052260 -2020-11-20,210.0,211.08,207.82,208.21,23081998 -2020-11-23,208.76,210.09,206.0,207.93,25951324 -2020-11-24,207.42,212.03,206.7,211.64,34334504 -2020-11-25,212.88,213.06,210.26,211.65,21231368 -2020-11-27,212.62,214.03,211.82,213.0,14664117 -2020-11-30,211.88,212.54,208.65,211.85,33410730 -2020-12-01,212.29,215.07,211.14,213.97,31255084 -2020-12-02,212.65,213.24,210.6,213.14,23972732 -2020-12-03,212.39,214.13,211.44,212.02,25383872 -2020-12-04,212.0,213.15,210.97,212.14,24924228 -2020-12-07,212.15,213.31,210.78,212.07,24877704 -2020-12-08,211.75,214.7,210.68,213.77,23527768 -2020-12-09,212.93,213.0,209.03,209.61,32780124 -2020-12-10,209.58,210.87,208.18,208.34,26743852 -2020-12-11,207.87,211.11,206.94,211.05,31303712 -2020-12-14,210.89,213.97,210.67,211.98,29099764 -2020-12-15,212.94,213.19,210.04,211.91,27300914 -2020-12-16,212.53,217.83,212.5,217.01,35389536 -2020-12-17,217.59,218.6,215.66,217.15,32856048 -2020-12-18,216.33,217.41,213.78,216.33,64017576 -2020-12-21,215.3,221.68,215.03,220.28,37571072 -2020-12-22,220.38,223.29,219.55,221.62,22880412 -2020-12-23,220.8,221.24,218.51,218.73,18895344 -2020-12-24,219.13,221.29,218.91,220.44,10661008 -2020-12-28,222.12,223.69,220.71,222.63,18121208 -2020-12-29,223.97,224.83,221.26,221.83,17585378 -2020-12-30,222.9,223.29,219.18,219.38,20483370 -2020-12-31,219.4,220.69,217.4,220.12,21161340 -2021-01-04,220.22,220.69,212.58,215.43,37518568 -2021-01-05,215.01,216.26,213.47,215.64,24072316 -2021-01-06,209.97,214.25,209.74,210.05,36306708 -2021-01-07,211.82,217.07,211.5,216.03,27984362 -2021-01-08,216.41,218.29,214.78,217.34,23196492 -2021-01-11,216.21,216.64,214.49,215.24,23288254 -2021-01-12,214.26,214.85,211.11,212.7,23492696 -2021-01-13,211.8,214.51,211.71,214.1,20297036 -2021-01-14,213.67,215.21,210.54,210.81,29653780 -2021-01-15,211.31,212.29,209.83,210.45,32078672 -2021-01-19,211.54,214.73,210.43,214.2,30799912 -2021-01-20,215.44,223.45,215.04,222.02,38172660 -2021-01-21,222.37,223.96,220.12,222.64,31071420 -2021-01-22,224.73,227.69,223.46,223.61,30488300 -2021-01-25,226.75,227.4,221.9,227.15,33498992 -2021-01-26,229.46,231.75,227.7,229.92,49675692 -2021-01-27,235.53,237.95,227.76,230.49,70600752 -2021-01-28,233.17,240.13,232.65,236.46,49625224 -2021-01-29,233.55,235.55,228.95,229.56,42948028 -2021-02-01,232.63,239.99,230.02,237.17,33662888 -2021-02-02,238.8,239.8,236.22,237.03,26187612 -2021-02-03,237.09,242.55,236.78,240.48,27442272 -2021-02-04,240.15,240.72,237.88,239.5,25560856 -2021-02-05,239.72,240.76,237.93,239.69,18243734 -2021-02-08,240.63,241.16,238.32,239.96,22444308 -2021-02-09,239.36,242.22,238.88,241.24,23811596 -2021-02-10,242.46,243.37,238.39,240.3,22418940 -2021-02-11,242.24,242.61,239.64,241.96,15915930 -2021-02-12,241.41,242.76,240.22,242.45,16734430 -2021-02-16,242.49,243.58,240.4,241.18,27007976 -2021-02-17,239.37,242.34,238.99,242.23,21849444 -2021-02-18,239.85,241.96,238.91,241.82,17063428 -2021-02-19,241.78,241.89,238.24,239.02,25468172 -2021-02-22,235.5,236.01,230.52,232.62,36743800 -2021-02-23,228.46,232.93,226.88,231.39,30474928 -2021-02-24,228.15,233.3,227.15,232.65,26554292 -2021-02-25,230.2,232.69,226.04,227.14,39864260 -2021-02-26,229.65,233.47,227.69,230.5,38125952 -2021-03-01,233.99,235.55,231.27,235.03,25539182 -2021-03-02,235.1,235.38,231.56,231.98,22997752 -2021-03-03,230.28,231.69,225.42,225.72,34306708 -2021-03-04,224.9,230.61,222.45,224.9,45092108 -2021-03-05,227.66,231.39,224.63,229.73,42213808 -2021-03-08,229.5,231.48,225.29,225.55,35554696 -2021-03-09,231.0,233.48,229.8,231.89,33349984 -2021-03-10,235.09,235.09,230.17,230.54,29989108 -2021-03-11,233.06,237.24,232.42,235.21,30150988 -2021-03-12,232.12,233.91,231.35,233.85,22838184 -2021-03-15,233.06,233.28,229.94,232.91,26254796 -2021-03-16,234.37,238.12,234.03,235.79,28320914 -2021-03-17,234.24,236.62,231.35,235.12,29802622 -2021-03-18,230.68,232.3,228.47,228.86,35136112 -2021-03-19,229.15,230.6,227.5,228.49,46808924 -2021-03-22,228.41,234.99,228.28,234.08,30372032 -2021-03-23,235.57,239.1,235.15,235.66,31896032 -2021-03-24,235.92,236.08,233.42,233.56,25828712 -2021-03-25,233.4,235.03,229.7,230.46,34339300 -2021-03-26,229.68,234.8,229.68,234.57,25687396 -2021-03-29,234.68,234.89,230.01,233.34,25432940 -2021-03-30,231.64,231.96,229.23,229.98,24993848 -2021-03-31,231.03,237.17,230.51,233.87,43978444 -2021-04-01,236.54,240.88,236.13,240.39,30584564 -2021-04-05,240.8,247.94,240.74,247.06,37210928 -2021-04-06,245.61,247.38,244.89,245.86,23118692 -2021-04-07,245.81,248.9,245.19,247.88,22904684 -2021-04-08,250.73,252.09,249.96,251.2,23817482 -2021-04-09,250.83,253.92,250.4,253.78,24524984 -2021-04-12,252.65,255.59,252.56,253.84,27369794 -2021-04-13,255.18,257.1,254.75,256.4,24031626 -2021-04-14,255.39,256.74,253.1,253.52,23258860 -2021-04-15,255.85,257.83,255.65,257.4,25836180 -2021-04-16,257.37,258.89,255.52,258.63,25080220 -2021-04-19,258.09,259.37,255.74,256.65,23398304 -2021-04-20,255.74,258.1,254.76,256.17,19883526 -2021-04-21,256.85,258.57,255.17,258.47,24226120 -2021-04-22,258.11,259.67,253.57,255.09,25814716 -2021-04-23,255.8,259.4,255.19,259.04,21674406 -2021-04-26,259.55,260.31,258.07,259.44,19923816 -2021-04-27,259.47,261.06,258.02,259.85,31266604 -2021-04-28,254.01,254.47,243.86,252.5,47285096 -2021-04-29,253.4,254.03,246.99,250.47,40919468 -2021-04-30,247.72,251.04,247.58,250.14,31197156 -2021-05-03,251.35,252.29,249.09,249.83,19786436 -2021-05-04,248.94,249.18,243.77,245.79,33022432 -2021-05-05,247.05,247.48,243.83,244.48,22079670 -2021-05-06,244.46,247.84,242.71,247.71,26706830 -2021-05-07,250.11,252.25,249.14,250.42,27252888 -2021-05-10,248.84,249.7,245.12,245.18,29538206 -2021-05-11,242.57,244.61,240.61,244.24,33915504 -2021-05-12,240.21,242.41,236.15,237.07,36982956 -2021-05-13,239.85,243.62,239.47,241.07,29865468 -2021-05-14,243.59,247.17,243.51,246.14,24095664 -2021-05-17,244.56,244.6,241.55,243.2,25173560 -2021-05-18,244.28,244.42,240.94,241.12,20332236 -2021-05-19,237.92,241.82,237.22,241.71,25889676 -2021-05-20,242.55,246.51,242.45,245.05,21927456 -2021-05-21,246.13,246.89,243.32,243.75,21990364 -2021-05-24,246.35,249.71,246.08,249.33,21536214 -2021-05-25,250.31,251.29,249.37,250.26,17807392 -2021-05-26,249.97,251.48,249.3,250.03,17875080 -2021-05-27,249.72,250.02,247.81,247.87,24568418 -2021-05-28,249.54,250.62,248.12,248.23,18381332 -2021-06-01,249.78,249.84,245.53,245.97,23347832 -2021-06-02,246.69,247.83,244.42,245.87,19519708 -2021-06-03,243.8,244.91,241.59,244.29,25455024 -2021-06-04,246.33,250.19,246.08,249.34,25428302 -2021-06-07,248.53,252.62,248.36,252.34,23213528 -2021-06-08,253.68,254.53,251.05,251.11,22585750 -2021-06-09,252.34,254.05,251.74,252.12,18041996 -2021-06-10,252.82,255.97,252.2,255.75,24705066 -2021-06-11,256.49,256.99,255.12,256.4,19109776 -2021-06-14,256.41,258.45,255.31,258.39,19262016 -2021-06-15,258.27,258.48,256.19,256.86,18143762 -2021-06-16,257.9,259.07,252.95,255.89,27378024 -2021-06-17,254.58,260.23,254.53,259.39,27726048 -2021-06-18,258.13,260.78,257.25,257.93,37418840 -2021-06-21,258.32,261.99,256.43,261.11,26851466 -2021-06-22,261.2,264.25,260.88,263.97,24837880 -2021-06-23,264.45,265.29,262.9,263.74,19632336 -2021-06-24,264.62,266.3,263.93,265.15,21571648 -2021-06-25,264.69,265.7,263.23,263.49,25760162 -2021-06-28,264.64,267.34,264.37,267.16,19704094 -2021-06-29,267.31,270.08,266.43,269.83,20053904 -2021-06-30,269.12,269.79,268.04,269.33,21782504 -2021-07-01,268.05,270.27,268.04,270.03,16822674 -2021-07-02,271.24,276.39,270.92,276.04,26627348 -2021-07-06,276.42,277.75,272.71,276.05,31749260 -2021-07-07,277.78,279.07,275.55,278.31,23395440 -2021-07-08,275.3,277.12,273.28,275.81,24761740 -2021-07-09,274.12,276.44,273.73,276.33,24055928 -2021-07-12,277.54,278.15,274.98,275.71,19041862 -2021-07-13,275.91,281.21,275.78,279.35,26272020 -2021-07-14,280.71,282.02,278.93,280.87,23248180 -2021-07-15,280.37,280.87,278.21,279.4,22735336 -2021-07-16,280.44,282.46,277.84,279.12,26339330 -2021-07-19,277.32,278.75,272.86,275.41,33127084 -2021-07-20,276.42,279.34,274.66,277.7,26412634 -2021-07-21,277.29,279.89,275.68,279.77,24506184 -2021-07-22,282.2,284.76,281.78,284.48,23519684 -2021-07-23,285.71,288.31,284.84,287.99,22900646 -2021-07-26,287.33,288.01,284.98,287.38,23310984 -2021-07-27,287.75,287.9,281.31,284.88,33798860 -2021-07-28,287.32,288.47,282.19,284.56,33762304 -2021-07-29,284.58,286.95,284.42,284.84,18274080 -2021-07-30,283.52,285.0,282.27,283.26,21066096 -2021-08-02,284.7,285.11,282.1,283.17,16361869 -2021-08-03,283.77,285.57,282.56,285.46,17983126 -2021-08-04,284.56,285.92,283.0,284.85,16285416 -2021-08-05,285.22,287.95,284.44,287.84,13981105 -2021-08-06,286.83,287.82,285.96,287.78,16685732 -2021-08-09,288.07,289.86,286.14,286.66,16211273 -2021-08-10,287.13,287.58,283.55,284.78,18724980 -2021-08-11,285.55,286.99,284.21,285.29,14036950 -2021-08-12,284.97,288.29,284.68,288.13,14655162 -2021-08-13,287.8,291.2,287.63,291.15,18355242 -2021-08-16,291.49,293.11,288.34,292.89,22647134 -2021-08-17,290.7,291.73,289.39,291.38,20192144 -2021-08-18,290.91,293.67,289.14,289.6,21896640 -2021-08-19,287.57,296.31,287.52,295.62,29966756 -2021-08-20,298.56,304.65,296.9,303.18,40976468 -2021-08-23,302.07,304.21,300.68,303.47,22919216 -2021-08-24,303.83,304.46,300.83,301.44,18246080 -2021-08-25,303.12,303.41,299.25,300.84,20084100 -2021-08-26,299.82,301.25,297.79,297.93,17733992 -2021-08-27,297.83,299.7,295.68,298.56,22693900 -2021-08-30,299.94,303.04,299.89,302.41,16411443 -2021-08-31,303.24,303.32,300.33,300.71,26387868 -2021-09-01,301.69,304.0,300.32,300.66,19057818 -2021-09-02,301.03,302.18,299.01,299.98,16354089 -2021-09-03,299.82,301.42,299.09,299.97,14809155 -2021-09-07,299.84,299.92,297.04,299.01,17251116 -2021-09-08,298.62,299.44,296.31,299.04,15105503 -2021-09-09,299.65,300.97,295.85,296.1,20004728 -2021-09-10,297.26,298.75,294.23,294.56,19709952 -2021-09-13,296.39,297.38,292.94,295.84,23745220 -2021-09-14,298.4,300.22,296.94,298.63,21938464 -2021-09-15,302.08,304.13,300.65,303.64,28466656 -2021-09-16,302.58,304.12,299.59,304.03,19627056 -2021-09-17,302.99,303.32,298.37,298.7,41533804 -2021-09-20,295.18,297.56,288.39,293.16,38427840 -2021-09-21,294.54,296.38,292.93,293.65,22451288 -2021-09-22,295.57,299.05,293.37,297.42,26729988 -2021-09-23,297.68,299.73,296.38,298.4,18677152 -2021-09-24,297.07,298.64,295.78,298.19,15057489 -2021-09-27,294.99,295.32,291.81,293.03,23663688 -2021-09-28,288.67,289.65,281.65,282.42,43352428 -2021-09-29,283.99,285.66,281.91,282.9,26456472 -2021-09-30,284.6,286.71,280.53,280.82,32469492 -2021-10-01,281.03,288.85,280.2,287.98,30203644 -2021-10-04,286.28,286.63,279.16,282.01,31473030 -2021-10-05,282.94,289.27,282.94,287.64,25090506 -2021-10-06,284.67,292.49,284.4,291.97,28111536 -2021-10-07,294.03,295.49,292.78,293.7,20510060 -2021-10-08,295.07,295.49,292.62,293.7,17754684 -2021-10-11,291.78,296.81,291.61,293.09,19373904 -2021-10-12,294.19,294.29,291.21,291.74,18044260 -2021-10-13,293.76,296.12,292.35,295.16,23515400 -2021-10-14,298.05,302.09,296.67,301.57,27369252 -2021-10-15,301.17,303.27,299.35,303.03,25483828 -2021-10-18,302.39,307.01,301.51,306.1,22817964 -2021-10-19,307.15,308.1,306.03,307.03,17751006 -2021-10-20,308.01,308.5,304.92,306.22,16601580 -2021-10-21,305.98,309.81,305.17,309.55,16984068 -2021-10-22,309.19,309.88,306.6,307.96,17517254 -2021-10-25,308.16,308.2,305.27,306.93,17622900 -2021-10-26,309.79,311.18,307.4,308.9,28215932 -2021-10-27,314.77,324.83,314.77,321.91,52793672 -2021-10-28,323.06,323.61,320.11,323.09,26400380 -2021-10-29,322.87,330.71,322.64,330.33,34900596 -2021-11-01,330.07,330.2,325.1,328.09,27178688 -2021-11-02,329.03,332.15,328.72,331.84,26590324 -2021-11-03,332.6,333.6,329.37,332.7,21583852 -2021-11-04,331.6,335.23,328.23,335.13,24085688 -2021-11-05,337.19,337.47,333.12,334.75,22658132 -2021-11-08,335.99,336.34,333.14,335.68,20978520 -2021-11-09,335.8,337.4,333.23,334.64,21387980 -2021-11-10,333.27,333.33,328.64,329.51,25600416 -2021-11-11,329.96,332.48,329.23,331.14,16915568 -2021-11-12,332.62,335.92,332.49,335.41,23923448 -2021-11-15,336.23,336.57,332.74,334.76,16788220 -2021-11-16,334.38,339.35,334.21,338.19,20968300 -2021-11-17,338.24,341.48,337.3,338.42,19092776 -2021-11-18,337.48,341.74,336.42,340.57,22509980 -2021-11-19,341.93,344.39,341.49,342.4,22008754 -2021-11-22,343.91,348.95,338.85,339.13,31095276 -2021-11-23,336.35,338.75,332.87,336.98,30490428 -2021-11-24,335.59,337.46,333.22,337.21,21705512 -2021-11-26,333.66,337.23,327.44,329.0,24267316 -2021-11-29,334.25,338.33,334.05,335.94,28622508 -2021-11-30,334.63,337.08,328.31,329.91,42974252 -2021-12-01,334.44,338.58,328.71,329.4,33469982 -2021-12-02,329.62,332.8,327.13,328.81,30829456 -2021-12-03,331.3,332.01,317.37,322.34,41865012 -2021-12-06,323.28,326.77,318.57,325.52,30094654 -2021-12-07,330.96,335.11,329.42,334.23,31086020 -2021-12-08,334.62,334.81,330.12,334.28,24812186 -2021-12-09,333.72,335.79,331.43,332.41,22260084 -2021-12-10,334.29,342.29,334.1,341.83,38174464 -2021-12-13,339.98,343.08,338.38,338.7,28959182 -2021-12-14,332.53,333.95,323.44,327.66,44530476 -2021-12-15,327.93,334.5,323.83,333.96,35453776 -2021-12-16,335.02,336.07,322.35,324.23,35106220 -2021-12-17,320.22,324.25,316.6,323.13,48082916 -2021-12-20,319.39,322.13,316.91,319.25,28385050 -2021-12-21,322.62,327.05,319.14,326.61,24791752 -2021-12-22,327.62,332.92,325.08,332.51,24882836 -2021-12-23,332.06,335.7,332.04,334.0,19658186 -2021-12-27,334.77,341.77,334.74,341.74,19988272 -2021-12-28,342.44,343.1,339.62,340.55,15693069 -2021-12-29,340.6,343.59,338.98,341.24,15073033 -2021-12-30,341.2,342.42,338.12,338.62,16027533 -2021-12-31,337.81,338.65,335.16,335.63,18038000 -2022-01-03,334.66,337.3,329.1,334.06,28977808 -2022-01-04,334.14,334.51,325.45,328.33,32741748 -2022-01-05,325.19,325.4,315.33,315.73,40135924 -2022-01-06,312.5,318.04,310.85,313.23,39728060 -2022-01-07,313.5,315.85,309.45,313.39,32787540 -2022-01-10,308.85,314.07,304.06,313.62,44380792 -2022-01-11,312.73,315.96,309.25,314.33,29447478 -2022-01-12,319.01,322.74,316.43,317.61,34443288 -2022-01-13,319.8,320.22,303.37,304.17,45459688 -2022-01-14,303.62,310.18,303.12,309.56,39928704 -2022-01-18,303.44,309.16,301.12,302.03,42521636 -2022-01-19,305.66,313.26,302.08,302.7,46028780 -2022-01-20,308.43,311.01,300.52,300.98,35453808 -2022-01-21,302.06,303.48,295.0,295.42,58103744 -2022-01-24,291.6,296.5,275.48,295.76,86212208 -2022-01-25,290.92,294.38,284.58,287.89,72994688 -2022-01-26,307.35,307.86,292.43,296.1,90615760 -2022-01-27,302.04,306.67,297.32,299.22,53591896 -2022-01-28,299.61,307.84,293.84,307.62,49846352 -2022-01-31,308.31,311.74,305.74,310.34,46540544 -2022-02-01,309.77,309.99,304.5,308.12,41034568 -2022-02-02,308.99,314.47,308.24,312.81,36710944 -2022-02-03,308.85,310.59,299.34,300.63,43819576 -2022-02-04,299.59,308.16,299.35,305.31,35169028 -2022-02-07,305.54,307.2,299.28,300.33,28592020 -2022-02-08,300.63,304.93,299.33,303.93,32488222 -2022-02-09,309.23,311.29,306.76,310.57,31349348 -2022-02-10,303.41,308.48,300.08,301.76,45479848 -2022-02-11,302.56,303.66,293.61,294.43,39256264 -2022-02-14,293.16,296.15,290.75,294.39,36434596 -2022-02-15,299.39,300.18,296.41,299.85,27436100 -2022-02-16,298.36,300.87,293.68,299.5,29982120 -2022-02-17,296.36,296.8,290.0,290.73,32461022 -2022-02-18,293.05,293.86,286.3,287.93,34264000 -2022-02-22,285.0,291.54,284.5,287.72,41735972 -2022-02-23,290.18,291.7,280.1,280.27,37809000 -2022-02-24,272.51,295.16,271.52,294.59,56989484 -2022-02-25,295.14,297.63,291.65,297.31,32546408 -2022-02-28,294.31,299.14,293.0,298.79,34627324 -2022-03-01,296.4,299.97,292.15,294.95,31217578 -2022-03-02,295.36,301.47,293.7,300.19,31872876 -2022-03-03,302.89,303.13,294.05,295.92,27313384 -2022-03-04,294.29,295.66,287.17,289.86,32369136 -2022-03-07,288.53,289.69,278.53,278.91,43157144 -2022-03-08,277.8,283.96,270.0,275.85,48158352 -2022-03-09,283.44,289.6,280.78,288.5,35204464 -2022-03-10,283.02,286.6,280.58,285.59,30628010 +date,open,high,low,close,volume +1990-01-02,0.378,0.385,0.373,0.385,0 +1990-01-03,0.394,0.397,0.39,0.393,0 +1990-01-04,0.39,0.402,0.388,0.401,0 +1990-01-05,0.401,0.403,0.392,0.393,0 +1990-01-08,0.394,0.401,0.39,0.401,0 +1990-01-09,0.402,0.407,0.399,0.401,0 +1990-01-10,0.392,0.398,0.384,0.385,0 +1990-01-11,0.387,0.39,0.37,0.377,0 +1990-01-12,0.372,0.381,0.367,0.377,0 +1990-01-15,0.375,0.38,0.373,0.377,0 +1990-01-16,0.37,0.387,0.366,0.385,0 +1990-01-17,0.387,0.398,0.382,0.385,0 +1990-01-18,0.394,0.417,0.393,0.417,0 +1990-01-19,0.414,0.417,0.407,0.409,0 +1990-01-22,0.415,0.415,0.4,0.401,0 +1990-01-23,0.398,0.399,0.391,0.393,0 +1990-01-24,0.389,0.401,0.385,0.401,0 +1990-01-25,0.405,0.409,0.4,0.401,0 +1990-01-26,0.4,0.403,0.398,0.401,0 +1990-01-29,0.401,0.405,0.396,0.401,0 +1990-01-30,0.403,0.407,0.396,0.401,0 +1990-01-31,0.399,0.401,0.396,0.401,0 +1990-02-01,0.404,0.412,0.404,0.409,0 +1990-02-02,0.406,0.417,0.406,0.409,0 +1990-02-05,0.407,0.409,0.405,0.409,0 +1990-02-06,0.409,0.41,0.402,0.409,0 +1990-02-07,0.41,0.416,0.408,0.409,0 +1990-02-08,0.407,0.412,0.405,0.409,0 +1990-02-09,0.416,0.418,0.415,0.417,0 +1990-02-12,0.416,0.42,0.414,0.417,0 +1990-02-13,0.418,0.419,0.416,0.417,0 +1990-02-14,0.418,0.418,0.415,0.417,0 +1990-02-15,0.417,0.43,0.417,0.426,0 +1990-02-16,0.427,0.429,0.425,0.426,0 +1990-02-20,0.431,0.443,0.428,0.442,0 +1990-02-21,0.429,0.434,0.416,0.417,0 +1990-02-22,0.427,0.434,0.425,0.426,0 +1990-02-23,0.418,0.427,0.417,0.426,0 +1990-02-26,0.426,0.437,0.425,0.434,0 +1990-02-27,0.432,0.432,0.426,0.426,0 +1990-02-28,0.431,0.438,0.431,0.434,0 +1990-03-01,0.427,0.442,0.427,0.434,0 +1990-03-02,0.435,0.453,0.435,0.45,0 +1990-03-05,0.451,0.46,0.445,0.458,0 +1990-03-06,0.459,0.46,0.45,0.458,0 +1990-03-07,0.459,0.462,0.45,0.45,0 +1990-03-08,0.452,0.471,0.447,0.467,0 +1990-03-09,0.464,0.473,0.461,0.467,0 +1990-03-12,0.466,0.477,0.465,0.475,0 +1990-03-13,0.477,0.479,0.467,0.467,0 +1990-03-14,0.472,0.479,0.466,0.475,0 +1990-03-15,0.469,0.486,0.469,0.483,0 +1990-03-16,0.491,0.504,0.489,0.5,0 +1990-03-19,0.495,0.51,0.492,0.508,0 +1990-03-20,0.506,0.508,0.489,0.491,0 +1990-03-21,0.498,0.51,0.495,0.5,0 +1990-03-22,0.493,0.494,0.479,0.483,0 +1990-03-23,0.491,0.496,0.477,0.483,0 +1990-03-26,0.487,0.495,0.486,0.491,0 +1990-03-27,0.485,0.493,0.483,0.491,0 +1990-03-28,0.488,0.488,0.472,0.483,0 +1990-03-29,0.482,0.493,0.481,0.483,0 +1990-03-30,0.48,0.484,0.477,0.483,0 +1990-04-02,0.483,0.495,0.481,0.491,0 +1990-04-03,0.493,0.509,0.492,0.508,0 +1990-04-04,0.511,0.523,0.509,0.516,0 +1990-04-05,0.51,0.511,0.5,0.5,0 +1990-04-06,0.501,0.503,0.495,0.5,0 +1990-04-09,0.496,0.502,0.496,0.5,0 +1990-04-10,0.501,0.516,0.501,0.516,0 +1990-04-11,0.521,0.532,0.52,0.532,0 +1990-04-12,0.537,0.538,0.529,0.532,0 +1990-04-16,0.535,0.541,0.526,0.532,0 +1990-04-17,0.529,0.549,0.52,0.54,0 +1990-04-18,0.541,0.542,0.515,0.532,0 +1990-04-19,0.529,0.539,0.521,0.524,0 +1990-04-20,0.522,0.526,0.511,0.516,0 +1990-04-23,0.514,0.52,0.501,0.516,0 +1990-04-24,0.523,0.523,0.494,0.508,0 +1990-04-25,0.51,0.514,0.499,0.508,0 +1990-04-26,0.509,0.511,0.498,0.5,0 +1990-04-27,0.499,0.5,0.486,0.491,0 +1990-04-30,0.492,0.508,0.488,0.508,0 +1990-05-01,0.513,0.513,0.496,0.5,0 +1990-05-02,0.499,0.51,0.499,0.508,0 +1990-05-03,0.511,0.522,0.51,0.516,0 +1990-05-04,0.52,0.54,0.516,0.54,0 +1990-05-07,0.539,0.574,0.535,0.556,0 +1990-05-08,0.548,0.555,0.544,0.548,0 +1990-05-09,0.55,0.553,0.542,0.548,0 +1990-05-10,0.554,0.569,0.549,0.565,0 +1990-05-11,0.569,0.578,0.553,0.573,0 +1990-05-14,0.578,0.58,0.571,0.573,0 +1990-05-15,0.571,0.573,0.56,0.565,0 +1990-05-16,0.563,0.565,0.554,0.565,0 +1990-05-17,0.565,0.569,0.56,0.565,0 +1990-05-18,0.566,0.606,0.565,0.597,0 +1990-05-21,0.601,0.631,0.601,0.614,0 +1990-05-22,0.618,0.628,0.6,0.622,0 +1990-05-23,0.629,0.664,0.628,0.663,0 +1990-05-24,0.673,0.691,0.667,0.671,0 +1990-05-25,0.647,0.664,0.644,0.647,0 +1990-05-29,0.646,0.657,0.644,0.655,0 +1990-05-30,0.668,0.672,0.656,0.663,0 +1990-05-31,0.654,0.66,0.634,0.638,0 +1990-06-01,0.638,0.656,0.636,0.655,0 +1990-06-04,0.657,0.678,0.649,0.671,0 +1990-06-05,0.672,0.674,0.633,0.638,0 +1990-06-06,0.641,0.652,0.634,0.638,0 +1990-06-07,0.641,0.646,0.622,0.63,0 +1990-06-08,0.633,0.649,0.629,0.647,0 +1990-06-11,0.638,0.66,0.638,0.655,0 +1990-06-12,0.66,0.664,0.651,0.663,0 +1990-06-13,0.665,0.682,0.659,0.671,0 +1990-06-14,0.672,0.674,0.652,0.663,0 +1990-06-15,0.65,0.672,0.65,0.663,0 +1990-06-18,0.662,0.667,0.652,0.655,0 +1990-06-19,0.652,0.659,0.644,0.655,0 +1990-06-20,0.66,0.68,0.656,0.679,0 +1990-06-21,0.675,0.678,0.662,0.671,0 +1990-06-22,0.676,0.68,0.661,0.663,0 +1990-06-25,0.664,0.672,0.652,0.655,0 +1990-06-26,0.66,0.662,0.652,0.655,0 +1990-06-27,0.658,0.673,0.656,0.671,0 +1990-06-28,0.672,0.678,0.668,0.671,0 +1990-06-29,0.667,0.667,0.656,0.663,0 +1990-07-02,0.666,0.666,0.646,0.647,0 +1990-07-03,0.642,0.643,0.626,0.63,0 +1990-07-05,0.624,0.632,0.617,0.63,0 +1990-07-06,0.628,0.645,0.625,0.638,0 +1990-07-09,0.64,0.651,0.638,0.647,0 +1990-07-10,0.651,0.658,0.644,0.647,0 +1990-07-11,0.65,0.665,0.643,0.663,0 +1990-07-12,0.66,0.681,0.66,0.679,0 +1990-07-13,0.682,0.706,0.68,0.688,0 +1990-07-16,0.692,0.709,0.689,0.696,0 +1990-07-17,0.693,0.695,0.673,0.679,0 +1990-07-18,0.674,0.678,0.659,0.663,0 +1990-07-19,0.659,0.671,0.645,0.671,0 +1990-07-20,0.671,0.682,0.636,0.638,0 +1990-07-23,0.641,0.648,0.624,0.63,0 +1990-07-24,0.632,0.632,0.582,0.606,0 +1990-07-25,0.609,0.624,0.598,0.622,0 +1990-07-26,0.628,0.652,0.581,0.606,0 +1990-07-27,0.601,0.614,0.595,0.606,0 +1990-07-30,0.602,0.606,0.578,0.597,0 +1990-07-31,0.596,0.599,0.577,0.581,0 +1990-08-01,0.577,0.585,0.555,0.581,0 +1990-08-02,0.577,0.588,0.566,0.581,0 +1990-08-03,0.577,0.579,0.531,0.556,0 +1990-08-06,0.541,0.545,0.514,0.532,0 +1990-08-07,0.532,0.541,0.521,0.532,0 +1990-08-08,0.548,0.561,0.543,0.556,0 +1990-08-09,0.563,0.579,0.556,0.573,0 +1990-08-10,0.57,0.576,0.549,0.565,0 +1990-08-13,0.554,0.569,0.55,0.565,0 +1990-08-14,0.573,0.579,0.56,0.565,0 +1990-08-15,0.569,0.578,0.565,0.565,0 +1990-08-16,0.56,0.564,0.54,0.54,0 +1990-08-17,0.53,0.537,0.521,0.524,0 +1990-08-20,0.524,0.526,0.483,0.483,0 +1990-08-21,0.475,0.479,0.444,0.475,0 +1990-08-22,0.477,0.482,0.463,0.467,0 +1990-08-23,0.456,0.468,0.444,0.45,0 +1990-08-24,0.456,0.503,0.456,0.5,0 +1990-08-27,0.516,0.537,0.516,0.532,0 +1990-08-28,0.525,0.552,0.523,0.548,0 +1990-08-29,0.55,0.561,0.528,0.532,0 +1990-08-30,0.53,0.544,0.524,0.524,0 +1990-08-31,0.527,0.544,0.52,0.54,0 +1990-09-04,0.538,0.551,0.536,0.548,0 +1990-09-05,0.546,0.551,0.511,0.516,0 +1990-09-06,0.503,0.508,0.488,0.5,0 +1990-09-07,0.501,0.518,0.497,0.508,0 +1990-09-10,0.517,0.529,0.491,0.491,0 +1990-09-11,0.487,0.491,0.474,0.483,0 +1990-09-12,0.489,0.502,0.485,0.5,0 +1990-09-13,0.503,0.508,0.495,0.5,0 +1990-09-14,0.5,0.529,0.494,0.524,0 +1990-09-17,0.521,0.541,0.519,0.532,0 +1990-09-18,0.53,0.546,0.523,0.54,0 +1990-09-19,0.549,0.551,0.538,0.54,0 +1990-09-20,0.539,0.543,0.524,0.524,0 +1990-09-21,0.525,0.535,0.514,0.532,0 +1990-09-24,0.524,0.529,0.507,0.516,0 +1990-09-25,0.525,0.533,0.517,0.532,0 +1990-09-26,0.526,0.528,0.517,0.524,0 +1990-09-27,0.531,0.536,0.507,0.516,0 +1990-09-28,0.507,0.553,0.505,0.548,0 +1990-10-01,0.569,0.592,0.566,0.59,0 +1990-10-02,0.593,0.596,0.57,0.573,0 +1990-10-03,0.571,0.587,0.569,0.573,0 +1990-10-04,0.575,0.579,0.564,0.565,0 +1990-10-05,0.55,0.573,0.543,0.565,0 +1990-10-08,0.581,0.585,0.568,0.581,0 +1990-10-09,0.568,0.575,0.544,0.548,0 +1990-10-10,0.546,0.548,0.519,0.524,0 +1990-10-11,0.523,0.527,0.499,0.508,0 +1990-10-12,0.512,0.514,0.473,0.5,0 +1990-10-15,0.502,0.504,0.482,0.491,0 +1990-10-16,0.493,0.501,0.469,0.475,0 +1990-10-17,0.476,0.493,0.465,0.491,0 +1990-10-18,0.496,0.536,0.494,0.532,0 +1990-10-19,0.54,0.551,0.527,0.54,0 +1990-10-22,0.539,0.563,0.537,0.556,0 +1990-10-23,0.56,0.578,0.556,0.565,0 +1990-10-24,0.556,0.574,0.554,0.573,0 +1990-10-25,0.571,0.578,0.558,0.565,0 +1990-10-26,0.56,0.566,0.555,0.556,0 +1990-10-29,0.559,0.564,0.544,0.548,0 +1990-10-30,0.544,0.56,0.54,0.556,0 +1990-10-31,0.563,0.57,0.556,0.556,0 +1990-11-01,0.552,0.563,0.55,0.556,0 +1990-11-02,0.552,0.571,0.55,0.565,0 +1990-11-05,0.57,0.577,0.565,0.573,0 +1990-11-06,0.578,0.584,0.558,0.565,0 +1990-11-07,0.556,0.565,0.554,0.556,0 +1990-11-08,0.556,0.567,0.552,0.556,0 +1990-11-09,0.565,0.571,0.563,0.565,0 +1990-11-12,0.581,0.609,0.581,0.606,0 +1990-11-13,0.598,0.605,0.59,0.597,0 +1990-11-14,0.597,0.61,0.595,0.606,0 +1990-11-15,0.608,0.61,0.592,0.597,0 +1990-11-16,0.593,0.604,0.591,0.597,0 +1990-11-19,0.592,0.608,0.592,0.606,0 +1990-11-20,0.606,0.617,0.596,0.597,0 +1990-11-21,0.599,0.608,0.591,0.606,0 +1990-11-23,0.61,0.619,0.603,0.606,0 +1990-11-26,0.598,0.616,0.592,0.614,0 +1990-11-27,0.618,0.633,0.612,0.63,0 +1990-11-28,0.63,0.635,0.613,0.614,0 +1990-11-29,0.614,0.622,0.609,0.622,0 +1990-11-30,0.622,0.648,0.615,0.63,0 +1990-12-03,0.641,0.652,0.637,0.647,0 +1990-12-04,0.646,0.661,0.641,0.655,0 +1990-12-05,0.648,0.659,0.646,0.655,0 +1990-12-06,0.668,0.672,0.648,0.655,0 +1990-12-07,0.647,0.655,0.629,0.647,0 +1990-12-10,0.64,0.659,0.636,0.647,0 +1990-12-11,0.64,0.651,0.629,0.63,0 +1990-12-12,0.632,0.641,0.621,0.638,0 +1990-12-13,0.641,0.645,0.629,0.638,0 +1990-12-14,0.641,0.652,0.637,0.647,0 +1990-12-17,0.638,0.649,0.633,0.647,0 +1990-12-18,0.648,0.659,0.646,0.655,0 +1990-12-19,0.659,0.662,0.654,0.655,0 +1990-12-20,0.652,0.667,0.65,0.663,0 +1990-12-21,0.663,0.665,0.659,0.663,0 +1990-12-24,0.657,0.657,0.65,0.655,0 +1990-12-26,0.657,0.661,0.65,0.655,0 +1990-12-27,0.657,0.66,0.652,0.655,0 +1990-12-28,0.65,0.657,0.648,0.655,0 +1990-12-31,0.652,0.655,0.648,0.655,0 +1991-01-02,0.657,0.66,0.655,0.655,0 +1991-01-03,0.65,0.661,0.65,0.655,0 +1991-01-04,0.655,0.668,0.655,0.663,0 +1991-01-07,0.658,0.68,0.654,0.655,0 +1991-01-08,0.658,0.662,0.642,0.647,0 +1991-01-09,0.647,0.662,0.642,0.647,0 +1991-01-10,0.652,0.692,0.652,0.688,0 +1991-01-11,0.683,0.688,0.668,0.679,0 +1991-01-14,0.675,0.678,0.66,0.671,0 +1991-01-15,0.673,0.697,0.673,0.688,0 +1991-01-16,0.688,0.726,0.685,0.72,0 +1991-01-17,0.754,0.756,0.734,0.737,0 +1991-01-18,0.72,0.747,0.718,0.745,0 +1991-01-21,0.743,0.79,0.743,0.786,0 +1991-01-22,0.784,0.796,0.764,0.777,0 +1991-01-23,0.771,0.789,0.771,0.777,0 +1991-01-24,0.783,0.797,0.778,0.794,0 +1991-01-25,0.797,0.799,0.781,0.786,0 +1991-01-28,0.782,0.826,0.782,0.81,0 +1991-01-29,0.808,0.827,0.788,0.81,0 +1991-01-30,0.81,0.845,0.802,0.843,0 +1991-01-31,0.845,0.872,0.841,0.859,0 +1991-02-01,0.869,0.886,0.854,0.876,0 +1991-02-04,0.875,0.882,0.858,0.868,0 +1991-02-05,0.866,0.891,0.855,0.884,0 +1991-02-06,0.883,0.931,0.879,0.925,0 +1991-02-07,0.929,0.953,0.894,0.9,0 +1991-02-08,0.9,0.915,0.889,0.908,0 +1991-02-11,0.907,0.91,0.891,0.908,0 +1991-02-12,0.9,0.914,0.894,0.9,0 +1991-02-13,0.898,0.926,0.892,0.925,0 +1991-02-14,0.924,0.926,0.868,0.884,0 +1991-02-15,0.885,0.909,0.883,0.9,0 +1991-02-19,0.898,0.909,0.892,0.9,0 +1991-02-20,0.892,0.911,0.889,0.9,0 +1991-02-21,0.902,0.906,0.876,0.876,0 +1991-02-22,0.87,0.912,0.87,0.892,0 +1991-02-25,0.903,0.909,0.887,0.9,0 +1991-02-26,0.89,0.899,0.881,0.892,0 +1991-02-27,0.898,0.929,0.89,0.925,0 +1991-02-28,0.928,0.93,0.904,0.908,0 +1991-03-01,0.901,0.929,0.892,0.925,0 +1991-03-04,0.922,0.937,0.911,0.933,0 +1991-03-05,0.937,0.983,0.935,0.974,0 +1991-03-06,0.987,0.992,0.937,0.941,0 +1991-03-07,0.91,0.939,0.904,0.908,0 +1991-03-08,0.918,0.931,0.894,0.9,0 +1991-03-11,0.889,0.896,0.854,0.868,0 +1991-03-12,0.857,0.862,0.834,0.835,0 +1991-03-13,0.837,0.881,0.837,0.876,0 +1991-03-14,0.89,0.89,0.85,0.859,0 +1991-03-15,0.857,0.862,0.84,0.843,0 +1991-03-18,0.842,0.872,0.839,0.868,0 +1991-03-19,0.861,0.885,0.848,0.868,0 +1991-03-20,0.868,0.885,0.865,0.868,0 +1991-03-21,0.868,0.879,0.82,0.827,0 +1991-03-22,0.825,0.834,0.812,0.818,0 +1991-03-25,0.822,0.864,0.822,0.859,0 +1991-03-26,0.861,0.918,0.861,0.917,0 +1991-03-27,0.917,0.955,0.917,0.941,0 +1991-03-28,0.935,0.943,0.924,0.925,0 +1991-04-01,0.926,0.942,0.914,0.933,0 +1991-04-02,0.941,0.984,0.934,0.982,0 +1991-04-03,0.99,1.025,0.99,0.999,0 +1991-04-04,1.001,1.025,0.99,0.999,0 +1991-04-05,1.001,1.003,0.957,0.966,0 +1991-04-08,0.962,0.991,0.958,0.974,0 +1991-04-09,0.977,0.992,0.961,0.966,0 +1991-04-10,0.961,0.965,0.924,0.941,0 +1991-04-11,0.952,0.978,0.947,0.974,0 +1991-04-12,0.961,0.965,0.91,0.941,0 +1991-04-15,0.93,1.003,0.922,0.999,0 +1991-04-16,0.995,1.002,0.962,0.982,0 +1991-04-17,0.996,1.026,0.97,0.974,0 +1991-04-18,0.977,0.983,0.948,0.966,0 +1991-04-19,0.932,0.961,0.921,0.941,0 +1991-04-22,0.926,0.928,0.889,0.892,0 +1991-04-23,0.897,0.904,0.882,0.892,0 +1991-04-24,0.887,0.916,0.878,0.9,0 +1991-04-25,0.899,0.91,0.882,0.884,0 +1991-04-26,0.88,0.897,0.866,0.884,0 +1991-04-29,0.89,0.893,0.859,0.859,0 +1991-04-30,0.857,0.87,0.841,0.868,0 +1991-05-01,0.864,0.884,0.851,0.884,0 +1991-05-02,0.882,0.893,0.874,0.876,0 +1991-05-03,0.878,0.884,0.871,0.884,0 +1991-05-06,0.881,0.905,0.878,0.9,0 +1991-05-07,0.901,0.906,0.884,0.884,0 +1991-05-08,0.883,0.903,0.877,0.9,0 +1991-05-09,0.903,0.927,0.898,0.925,0 +1991-05-10,0.931,0.938,0.894,0.9,0 +1991-05-13,0.901,0.906,0.884,0.9,0 +1991-05-14,0.896,0.901,0.88,0.884,0 +1991-05-15,0.879,0.881,0.847,0.859,0 +1991-05-16,0.866,0.873,0.86,0.868,0 +1991-05-17,0.865,0.87,0.857,0.868,0 +1991-05-20,0.871,0.875,0.855,0.868,0 +1991-05-21,0.873,0.903,0.87,0.892,0 +1991-05-22,0.898,0.933,0.894,0.933,0 +1991-05-23,0.936,0.96,0.936,0.958,0 +1991-05-24,0.966,0.988,0.961,0.966,0 +1991-05-28,0.964,0.974,0.959,0.966,0 +1991-05-29,0.974,0.981,0.961,0.966,0 +1991-05-30,0.965,0.979,0.955,0.966,0 +1991-05-31,0.964,0.968,0.942,0.958,0 +1991-06-03,0.96,0.984,0.956,0.982,0 +1991-06-04,0.982,0.994,0.968,0.99,0 +1991-06-05,0.986,1.002,0.982,0.982,0 +1991-06-06,0.988,0.991,0.968,0.974,0 +1991-06-07,0.961,0.966,0.953,0.966,0 +1991-06-10,0.964,0.97,0.959,0.966,0 +1991-06-11,0.969,0.986,0.965,0.966,0 +1991-06-12,0.97,0.984,0.966,0.974,0 +1991-06-13,0.974,0.985,0.969,0.974,0 +1991-06-14,0.97,0.993,0.968,0.99,0 +1991-06-17,0.993,1.001,0.982,0.99,0 +1991-06-18,0.989,0.992,0.959,0.974,0 +1991-06-19,0.965,0.965,0.905,0.908,0 +1991-06-20,0.886,0.893,0.868,0.884,0 +1991-06-21,0.883,0.899,0.883,0.892,0 +1991-06-24,0.884,0.889,0.854,0.859,0 +1991-06-25,0.872,0.881,0.861,0.868,0 +1991-06-26,0.868,0.891,0.862,0.884,0 +1991-06-27,0.889,0.895,0.876,0.892,0 +1991-06-28,0.887,0.9,0.858,0.892,0 +1991-07-01,0.899,0.936,0.885,0.933,0 +1991-07-02,0.933,0.946,0.891,0.892,0 +1991-07-03,0.85,0.856,0.813,0.843,0 +1991-07-05,0.837,0.837,0.807,0.81,0 +1991-07-08,0.794,0.879,0.791,0.876,0 +1991-07-09,0.887,0.904,0.874,0.892,0 +1991-07-10,0.899,0.905,0.856,0.859,0 +1991-07-11,0.861,0.874,0.851,0.868,0 +1991-07-12,0.879,0.899,0.866,0.892,0 +1991-07-15,0.902,0.922,0.899,0.917,0 +1991-07-16,0.917,0.917,0.884,0.884,0 +1991-07-17,0.866,0.892,0.856,0.892,0 +1991-07-18,0.889,0.905,0.873,0.876,0 +1991-07-19,0.889,0.895,0.869,0.892,0 +1991-07-22,0.874,0.9,0.871,0.884,0 +1991-07-23,0.895,0.899,0.876,0.876,0 +1991-07-24,0.879,0.882,0.853,0.859,0 +1991-07-25,0.881,0.894,0.866,0.868,0 +1991-07-26,0.881,0.943,0.877,0.933,0 +1991-07-29,0.935,0.938,0.905,0.925,0 +1991-07-30,0.928,0.961,0.918,0.958,0 +1991-07-31,0.959,0.972,0.956,0.966,0 +1991-08-01,0.964,0.967,0.955,0.958,0 +1991-08-02,0.964,0.977,0.958,0.958,0 +1991-08-05,0.963,0.963,0.943,0.95,0 +1991-08-06,0.944,0.981,0.944,0.974,0 +1991-08-07,0.982,1.005,0.979,0.999,0 +1991-08-08,1.0,1.04,1.0,1.04,0 +1991-08-09,1.04,1.08,1.03,1.06,0 +1991-08-12,1.05,1.1,1.05,1.09,0 +1991-08-13,1.1,1.1,1.08,1.08,0 +1991-08-14,1.08,1.09,1.07,1.08,0 +1991-08-15,1.09,1.1,1.07,1.07,0 +1991-08-16,1.06,1.08,1.05,1.07,0 +1991-08-19,1.02,1.07,1.01,1.06,0 +1991-08-20,1.06,1.07,1.05,1.06,0 +1991-08-21,1.08,1.11,1.08,1.11,0 +1991-08-22,1.11,1.12,1.1,1.11,0 +1991-08-23,1.11,1.14,1.11,1.12,0 +1991-08-26,1.11,1.12,1.1,1.12,0 +1991-08-27,1.11,1.12,1.1,1.11,0 +1991-08-28,1.11,1.14,1.11,1.12,0 +1991-08-29,1.13,1.14,1.12,1.13,0 +1991-08-30,1.13,1.13,1.11,1.12,0 +1991-09-03,1.11,1.11,1.08,1.09,0 +1991-09-04,1.1,1.1,1.07,1.09,0 +1991-09-05,1.09,1.09,1.05,1.06,0 +1991-09-06,1.07,1.08,1.06,1.06,0 +1991-09-09,1.06,1.07,1.06,1.06,0 +1991-09-10,1.07,1.08,1.05,1.05,0 +1991-09-11,1.06,1.08,1.06,1.08,0 +1991-09-12,1.09,1.12,1.09,1.12,0 +1991-09-13,1.12,1.12,1.08,1.09,0 +1991-09-16,1.09,1.1,1.08,1.09,0 +1991-09-17,1.09,1.12,1.08,1.11,0 +1991-09-18,1.1,1.12,1.1,1.11,0 +1991-09-19,1.11,1.14,1.11,1.13,0 +1991-09-20,1.14,1.14,1.13,1.14,0 +1991-09-23,1.13,1.13,1.11,1.11,0 +1991-09-24,1.12,1.16,1.12,1.15,0 +1991-09-25,1.16,1.16,1.14,1.15,0 +1991-09-26,1.15,1.18,1.14,1.17,0 +1991-09-27,1.18,1.18,1.16,1.16,0 +1991-09-30,1.16,1.18,1.14,1.17,0 +1991-10-01,1.17,1.18,1.16,1.17,0 +1991-10-02,1.17,1.19,1.14,1.15,0 +1991-10-03,1.13,1.16,1.13,1.15,0 +1991-10-04,1.15,1.17,1.15,1.15,0 +1991-10-07,1.15,1.17,1.14,1.16,0 +1991-10-08,1.15,1.17,1.15,1.17,0 +1991-10-09,1.18,1.2,1.18,1.18,0 +1991-10-10,1.19,1.19,1.16,1.18,0 +1991-10-11,1.19,1.2,1.15,1.18,0 +1991-10-14,1.18,1.21,1.18,1.21,0 +1991-10-15,1.21,1.21,1.19,1.2,0 +1991-10-16,1.2,1.2,1.18,1.19,0 +1991-10-17,1.19,1.19,1.16,1.17,0 +1991-10-18,1.18,1.19,1.18,1.18,0 +1991-10-21,1.18,1.2,1.18,1.19,0 +1991-10-22,1.2,1.22,1.2,1.2,0 +1991-10-23,1.21,1.21,1.18,1.19,0 +1991-10-24,1.19,1.19,1.17,1.19,0 +1991-10-25,1.19,1.2,1.18,1.18,0 +1991-10-28,1.18,1.19,1.15,1.19,0 +1991-10-29,1.19,1.19,1.18,1.19,0 +1991-10-30,1.19,1.25,1.19,1.24,0 +1991-10-31,1.24,1.25,1.23,1.24,0 +1991-11-01,1.23,1.23,1.21,1.22,0 +1991-11-04,1.21,1.21,1.19,1.19,0 +1991-11-05,1.19,1.24,1.19,1.23,0 +1991-11-06,1.24,1.26,1.23,1.25,0 +1991-11-07,1.25,1.26,1.24,1.24,0 +1991-11-08,1.25,1.27,1.25,1.25,0 +1991-11-11,1.26,1.28,1.25,1.28,0 +1991-11-12,1.29,1.32,1.28,1.31,0 +1991-11-13,1.31,1.34,1.3,1.33,0 +1991-11-14,1.33,1.33,1.29,1.3,0 +1991-11-15,1.3,1.32,1.24,1.24,0 +1991-11-18,1.25,1.28,1.25,1.28,0 +1991-11-19,1.26,1.27,1.23,1.26,0 +1991-11-20,1.28,1.28,1.26,1.27,0 +1991-11-21,1.26,1.28,1.26,1.28,0 +1991-11-22,1.27,1.28,1.25,1.26,0 +1991-11-25,1.25,1.27,1.25,1.25,0 +1991-11-26,1.27,1.27,1.22,1.24,0 +1991-11-27,1.24,1.26,1.24,1.25,0 +1991-11-29,1.24,1.28,1.24,1.28,0 +1991-12-02,1.26,1.33,1.26,1.33,0 +1991-12-03,1.33,1.35,1.31,1.33,0 +1991-12-04,1.34,1.36,1.32,1.34,0 +1991-12-05,1.33,1.34,1.32,1.33,0 +1991-12-06,1.33,1.38,1.32,1.37,0 +1991-12-09,1.36,1.37,1.33,1.34,0 +1991-12-10,1.34,1.34,1.31,1.33,0 +1991-12-11,1.34,1.35,1.31,1.33,0 +1991-12-12,1.33,1.36,1.32,1.34,0 +1991-12-13,1.35,1.35,1.34,1.34,0 +1991-12-16,1.34,1.34,1.32,1.34,0 +1991-12-17,1.34,1.36,1.31,1.33,0 +1991-12-18,1.34,1.36,1.33,1.35,0 +1991-12-19,1.35,1.36,1.33,1.35,0 +1991-12-20,1.37,1.38,1.35,1.36,0 +1991-12-23,1.35,1.4,1.34,1.4,0 +1991-12-24,1.4,1.41,1.39,1.39,0 +1991-12-26,1.39,1.42,1.39,1.42,0 +1991-12-27,1.42,1.46,1.41,1.45,0 +1991-12-30,1.45,1.46,1.44,1.46,0 +1991-12-31,1.45,1.47,1.42,1.46,0 +1992-01-02,1.47,1.52,1.45,1.51,116542856 +1992-01-03,1.51,1.52,1.48,1.5,60018944 +1992-01-06,1.5,1.56,1.49,1.55,98954464 +1992-01-07,1.55,1.6,1.54,1.59,101003296 +1992-01-08,1.58,1.67,1.58,1.65,142432064 +1992-01-09,1.65,1.71,1.65,1.69,138643216 +1992-01-10,1.69,1.7,1.65,1.66,101432656 +1992-01-13,1.65,1.71,1.63,1.69,82865032 +1992-01-14,1.69,1.71,1.67,1.7,69057952 +1992-01-15,1.71,1.77,1.7,1.75,102464608 +1992-01-16,1.74,1.75,1.69,1.7,92212872 +1992-01-17,1.7,1.72,1.64,1.68,133430736 +1992-01-20,1.69,1.69,1.63,1.63,92378584 +1992-01-21,1.62,1.63,1.54,1.59,188342688 +1992-01-22,1.59,1.67,1.58,1.67,88085048 +1992-01-23,1.67,1.72,1.64,1.66,118546496 +1992-01-24,1.65,1.67,1.65,1.65,59250628 +1992-01-27,1.66,1.67,1.6,1.6,72553032 +1992-01-28,1.61,1.62,1.54,1.6,150303536 +1992-01-29,1.63,1.67,1.62,1.65,152759136 +1992-01-30,1.65,1.66,1.61,1.64,65788844 +1992-01-31,1.64,1.64,1.59,1.6,78383184 +1992-02-03,1.57,1.67,1.56,1.66,125935896 +1992-02-04,1.66,1.67,1.63,1.65,91708184 +1992-02-05,1.66,1.71,1.64,1.69,111752184 +1992-02-06,1.68,1.71,1.67,1.68,97854712 +1992-02-07,1.68,1.69,1.65,1.67,57277108 +1992-02-10,1.67,1.67,1.62,1.65,64922600 +1992-02-11,1.65,1.66,1.61,1.63,64463120 +1992-02-12,1.57,1.68,1.57,1.67,130786824 +1992-02-13,1.67,1.68,1.61,1.63,152781728 +1992-02-14,1.62,1.63,1.57,1.57,129679544 +1992-02-18,1.58,1.62,1.57,1.57,115646488 +1992-02-19,1.57,1.57,1.51,1.53,228129376 +1992-02-20,1.54,1.58,1.54,1.56,116633248 +1992-02-21,1.55,1.57,1.51,1.52,142989488 +1992-02-24,1.52,1.55,1.5,1.53,92664816 +1992-02-25,1.53,1.55,1.5,1.54,90058576 +1992-02-26,1.54,1.62,1.54,1.62,157979168 +1992-02-27,1.63,1.66,1.63,1.66,124881336 +1992-02-28,1.66,1.68,1.62,1.64,91452088 +1992-03-02,1.64,1.67,1.62,1.63,54731128 +1992-03-03,1.64,1.66,1.63,1.64,43522756 +1992-03-04,1.64,1.65,1.62,1.63,51921496 +1992-03-05,1.63,1.64,1.58,1.61,87392064 +1992-03-06,1.6,1.62,1.55,1.57,97086392 +1992-03-09,1.58,1.6,1.57,1.58,47748496 +1992-03-10,1.59,1.63,1.58,1.62,71370432 +1992-03-11,1.62,1.64,1.58,1.6,62037648 +1992-03-12,1.6,1.61,1.57,1.61,78503704 +1992-03-13,1.63,1.63,1.6,1.61,57691400 +1992-03-16,1.61,1.65,1.6,1.65,86518296 +1992-03-17,1.66,1.71,1.66,1.7,148254704 +1992-03-18,1.71,1.71,1.67,1.68,108641256 +1992-03-19,1.69,1.73,1.68,1.69,175093008 +1992-03-20,1.69,1.71,1.69,1.71,56139704 +1992-03-23,1.71,1.72,1.7,1.71,59386212 +1992-03-24,1.71,1.72,1.68,1.69,110208016 +1992-03-25,1.69,1.72,1.69,1.71,57653740 +1992-03-26,1.71,1.71,1.65,1.66,94788984 +1992-03-27,1.65,1.66,1.59,1.61,141189216 +1992-03-30,1.61,1.62,1.59,1.59,63890652 +1992-03-31,1.6,1.62,1.56,1.57,136059568 +1992-04-01,1.56,1.6,1.55,1.6,116444928 +1992-04-02,1.6,1.61,1.55,1.55,89320384 +1992-04-03,1.56,1.58,1.55,1.56,93425600 +1992-04-06,1.56,1.61,1.56,1.61,62964152 +1992-04-07,1.62,1.63,1.54,1.54,114027000 +1992-04-08,1.54,1.56,1.5,1.56,165383616 +1992-04-09,1.57,1.6,1.55,1.59,110019712 +1992-04-10,1.61,1.62,1.51,1.54,198428720 +1992-04-13,1.55,1.57,1.52,1.56,71483416 +1992-04-14,1.57,1.6,1.55,1.55,114252968 +1992-04-15,1.68,1.72,1.68,1.71,350788672 +1992-04-16,1.71,1.71,1.69,1.69,104189544 +1992-04-20,1.65,1.66,1.53,1.57,354931552 +1992-04-21,1.57,1.57,1.53,1.54,155742016 +1992-04-22,1.55,1.57,1.52,1.56,96965880 +1992-04-23,1.57,1.58,1.49,1.54,180990960 +1992-04-24,1.54,1.55,1.49,1.49,141852064 +1992-04-27,1.49,1.55,1.49,1.5,156276816 +1992-04-28,1.51,1.52,1.42,1.45,313660960 +1992-04-29,1.45,1.48,1.44,1.48,215474768 +1992-04-30,1.49,1.5,1.46,1.46,150220688 +1992-05-01,1.47,1.51,1.46,1.51,97425360 +1992-05-04,1.51,1.54,1.49,1.51,116000512 +1992-05-05,1.51,1.56,1.5,1.55,92973648 +1992-05-06,1.55,1.56,1.53,1.54,78488648 +1992-05-07,1.54,1.55,1.52,1.53,63679744 +1992-05-08,1.54,1.55,1.5,1.52,93877552 +1992-05-11,1.52,1.53,1.5,1.51,64515840 +1992-05-12,1.52,1.53,1.5,1.52,78315392 +1992-05-13,1.51,1.52,1.47,1.5,100935504 +1992-05-14,1.5,1.5,1.45,1.47,113469600 +1992-05-15,1.46,1.48,1.45,1.46,64048828 +1992-05-18,1.47,1.51,1.47,1.5,58889064 +1992-05-19,1.5,1.52,1.5,1.52,80409424 +1992-05-20,1.52,1.55,1.52,1.55,92273128 +1992-05-21,1.55,1.55,1.53,1.55,76213832 +1992-05-22,1.55,1.55,1.53,1.54,58015292 +1992-05-26,1.54,1.55,1.53,1.53,59973748 +1992-05-27,1.54,1.54,1.52,1.53,48908496 +1992-05-28,1.52,1.59,1.52,1.58,98397056 +1992-05-29,1.59,1.62,1.59,1.61,141106352 +1992-06-01,1.6,1.65,1.59,1.65,107541512 +1992-06-02,1.65,1.65,1.62,1.63,66828328 +1992-06-03,1.63,1.65,1.63,1.63,44253412 +1992-06-04,1.64,1.64,1.63,1.63,65525208 +1992-06-05,1.63,1.63,1.6,1.61,64244672 +1992-06-08,1.6,1.61,1.57,1.57,63129868 +1992-06-09,1.57,1.58,1.51,1.53,132767864 +1992-06-10,1.53,1.53,1.49,1.49,102720712 +1992-06-11,1.49,1.53,1.43,1.43,204763552 +1992-06-12,1.46,1.5,1.45,1.49,216687504 +1992-06-15,1.49,1.55,1.49,1.51,86216992 +1992-06-16,1.5,1.52,1.44,1.45,90038488 +1992-06-17,1.44,1.46,1.42,1.44,109899184 +1992-06-18,1.45,1.49,1.41,1.44,83731264 +1992-06-19,1.46,1.48,1.45,1.46,67651880 +1992-06-22,1.46,1.48,1.42,1.48,84866160 +1992-06-23,1.49,1.51,1.45,1.46,90108792 +1992-06-24,1.47,1.47,1.43,1.44,53505836 +1992-06-25,1.44,1.44,1.32,1.39,259494720 +1992-06-26,1.38,1.39,1.31,1.33,221239648 +1992-06-29,1.36,1.45,1.36,1.44,142745920 +1992-06-30,1.45,1.45,1.38,1.39,116201376 +1992-07-01,1.4,1.45,1.38,1.44,70830600 +1992-07-02,1.45,1.45,1.37,1.39,126425504 +1992-07-06,1.39,1.4,1.35,1.38,56845248 +1992-07-07,1.39,1.39,1.34,1.35,85363312 +1992-07-08,1.35,1.37,1.3,1.37,146597552 +1992-07-09,1.37,1.41,1.36,1.37,95999208 +1992-07-10,1.38,1.39,1.35,1.38,45245196 +1992-07-13,1.39,1.42,1.36,1.39,55102724 +1992-07-14,1.4,1.42,1.4,1.42,64523384 +1992-07-15,1.43,1.46,1.41,1.42,125812856 +1992-07-16,1.41,1.44,1.41,1.44,66366336 +1992-07-17,1.43,1.43,1.39,1.4,93945344 +1992-07-20,1.38,1.4,1.36,1.38,76434784 +1992-07-21,1.39,1.45,1.38,1.43,72040824 +1992-07-22,1.43,1.43,1.38,1.39,92599536 +1992-07-23,1.39,1.44,1.37,1.41,108041168 +1992-07-24,1.42,1.47,1.41,1.45,119671352 +1992-07-27,1.45,1.46,1.44,1.45,47881576 +1992-07-28,1.46,1.48,1.45,1.47,71187136 +1992-07-29,1.48,1.49,1.43,1.47,227973696 +1992-07-30,1.46,1.48,1.45,1.46,50271884 +1992-07-31,1.46,1.46,1.44,1.45,55414072 +1992-08-03,1.45,1.48,1.43,1.47,49458368 +1992-08-04,1.47,1.48,1.46,1.47,49322788 +1992-08-05,1.47,1.47,1.42,1.43,94191416 +1992-08-06,1.42,1.43,1.4,1.42,58040404 +1992-08-07,1.42,1.47,1.4,1.41,86322448 +1992-08-10,1.41,1.44,1.41,1.41,66014808 +1992-08-11,1.42,1.43,1.39,1.42,52466352 +1992-08-12,1.43,1.44,1.41,1.41,48072396 +1992-08-13,1.42,1.43,1.4,1.41,44296096 +1992-08-14,1.41,1.43,1.41,1.41,53264800 +1992-08-17,1.41,1.41,1.38,1.38,99363720 +1992-08-18,1.37,1.41,1.35,1.38,104064008 +1992-08-19,1.38,1.4,1.37,1.38,43050720 +1992-08-20,1.38,1.41,1.37,1.4,57337380 +1992-08-21,1.4,1.41,1.37,1.39,82716888 +1992-08-24,1.39,1.39,1.37,1.37,67054300 +1992-08-25,1.37,1.41,1.36,1.4,58256336 +1992-08-26,1.4,1.44,1.4,1.43,78488648 +1992-08-27,1.43,1.47,1.43,1.47,138141056 +1992-08-28,1.46,1.48,1.46,1.48,77629936 +1992-08-31,1.48,1.49,1.46,1.48,40253652 +1992-09-01,1.47,1.49,1.46,1.48,48373688 +1992-09-02,1.48,1.51,1.47,1.5,97224488 +1992-09-03,1.51,1.54,1.5,1.53,133852544 +1992-09-04,1.52,1.52,1.5,1.51,44858520 +1992-09-08,1.51,1.53,1.5,1.53,77484312 +1992-09-09,1.53,1.56,1.52,1.56,95697912 +1992-09-10,1.56,1.57,1.54,1.57,83645896 +1992-09-11,1.56,1.58,1.55,1.57,48328496 +1992-09-14,1.59,1.63,1.59,1.63,149238944 +1992-09-15,1.62,1.63,1.59,1.62,70012064 +1992-09-16,1.59,1.63,1.58,1.6,56036760 +1992-09-17,1.6,1.62,1.6,1.62,37019700 +1992-09-18,1.62,1.62,1.56,1.59,112490368 +1992-09-21,1.57,1.58,1.56,1.58,49920360 +1992-09-22,1.57,1.58,1.54,1.55,48298364 +1992-09-23,1.55,1.59,1.54,1.58,59089936 +1992-09-24,1.58,1.6,1.58,1.6,57990192 +1992-09-25,1.6,1.6,1.51,1.57,65623124 +1992-09-28,1.52,1.56,1.52,1.53,82942864 +1992-09-29,1.53,1.57,1.53,1.57,61816704 +1992-09-30,1.59,1.6,1.57,1.6,93910192 +1992-10-01,1.59,1.61,1.58,1.59,75018664 +1992-10-02,1.58,1.59,1.55,1.57,57754172 +1992-10-05,1.56,1.63,1.51,1.63,111963096 +1992-10-06,1.64,1.66,1.62,1.64,117627536 +1992-10-07,1.64,1.68,1.61,1.62,91258744 +1992-10-08,1.64,1.68,1.63,1.66,93423088 +1992-10-09,1.66,1.66,1.62,1.64,63057048 +1992-10-12,1.65,1.67,1.65,1.67,54454936 +1992-10-13,1.69,1.7,1.66,1.68,135966672 +1992-10-14,1.68,1.69,1.65,1.66,74471304 +1992-10-15,1.66,1.69,1.65,1.68,56403336 +1992-10-16,1.69,1.7,1.67,1.7,74767584 +1992-10-19,1.69,1.76,1.69,1.75,130688896 +1992-10-20,1.76,1.79,1.73,1.75,132054800 +1992-10-21,1.76,1.79,1.75,1.79,94778936 +1992-10-22,1.79,1.8,1.76,1.79,77092624 +1992-10-23,1.8,1.8,1.76,1.76,72211552 +1992-10-26,1.76,1.8,1.75,1.79,62961648 +1992-10-27,1.79,1.8,1.74,1.75,77077552 +1992-10-28,1.76,1.77,1.74,1.76,56764904 +1992-10-29,1.77,1.79,1.76,1.79,51431888 +1992-10-30,1.79,1.79,1.76,1.77,39229228 +1992-11-02,1.77,1.79,1.75,1.78,48790484 +1992-11-03,1.78,1.79,1.74,1.76,55343768 +1992-11-04,1.76,1.79,1.75,1.76,37125160 +1992-11-05,1.77,1.84,1.76,1.83,141801856 +1992-11-06,1.83,1.86,1.82,1.85,95969080 +1992-11-09,1.85,1.85,1.8,1.83,85991016 +1992-11-10,1.83,1.86,1.82,1.85,60747084 +1992-11-11,1.85,1.89,1.84,1.87,95331312 +1992-11-12,1.87,1.88,1.83,1.86,73692944 +1992-11-13,1.86,1.87,1.84,1.86,40504740 +1992-11-16,1.85,1.86,1.84,1.85,30305724 +1992-11-17,1.85,1.87,1.78,1.79,89019088 +1992-11-18,1.8,1.84,1.79,1.83,52139936 +1992-11-19,1.84,1.89,1.84,1.87,73532256 +1992-11-20,1.87,1.89,1.87,1.89,64829700 +1992-11-23,1.8,1.83,1.74,1.76,486293408 +1992-11-24,1.82,1.85,1.78,1.82,228350336 +1992-11-25,1.83,1.84,1.8,1.81,83409880 +1992-11-27,1.82,1.84,1.81,1.83,27609088 +1992-11-30,1.84,1.86,1.83,1.85,55318664 +1992-12-01,1.85,1.86,1.83,1.85,52717436 +1992-12-02,1.85,1.86,1.8,1.81,78277736 +1992-12-03,1.81,1.84,1.8,1.82,40876336 +1992-12-04,1.82,1.84,1.82,1.83,36954416 +1992-12-07,1.83,1.86,1.81,1.86,72849304 +1992-12-08,1.87,1.87,1.82,1.84,42227176 +1992-12-09,1.83,1.86,1.82,1.83,40876336 +1992-12-10,1.79,1.83,1.76,1.77,140109552 +1992-12-11,1.76,1.77,1.71,1.72,177224704 +1992-12-14,1.73,1.76,1.72,1.74,80482240 +1992-12-15,1.74,1.75,1.7,1.72,71071640 +1992-12-16,1.72,1.76,1.7,1.73,115799648 +1992-12-17,1.74,1.8,1.73,1.79,81376104 +1992-12-18,1.77,1.8,1.76,1.79,116733680 +1992-12-21,1.79,1.83,1.78,1.8,101889616 +1992-12-22,1.81,1.82,1.73,1.75,89335448 +1992-12-23,1.75,1.76,1.71,1.74,93819800 +1992-12-24,1.74,1.74,1.71,1.74,51180800 +1992-12-28,1.74,1.75,1.71,1.74,71608960 +1992-12-29,1.74,1.74,1.72,1.72,94211488 +1992-12-30,1.73,1.73,1.7,1.71,79814360 +1992-12-31,1.71,1.72,1.7,1.7,48413868 +1993-01-04,1.69,1.71,1.68,1.7,114001888 +1993-01-05,1.69,1.73,1.69,1.72,112249328 +1993-01-06,1.73,1.78,1.73,1.77,137116624 +1993-01-07,1.77,1.79,1.73,1.74,92192784 +1993-01-08,1.74,1.76,1.72,1.74,69012752 +1993-01-11,1.74,1.78,1.72,1.78,91479696 +1993-01-12,1.77,1.82,1.77,1.79,133591424 +1993-01-13,1.78,1.84,1.76,1.82,131341712 +1993-01-14,1.84,1.87,1.8,1.82,190296112 +1993-01-15,1.74,1.81,1.73,1.79,285542112 +1993-01-18,1.78,1.79,1.76,1.78,79422672 +1993-01-19,1.77,1.78,1.76,1.76,83108584 +1993-01-20,1.76,1.77,1.75,1.76,75274784 +1993-01-21,1.75,1.79,1.73,1.78,115126736 +1993-01-22,1.79,1.8,1.77,1.78,77032360 +1993-01-25,1.78,1.8,1.75,1.76,77850896 +1993-01-26,1.76,1.79,1.74,1.75,66451700 +1993-01-27,1.74,1.75,1.7,1.72,100734632 +1993-01-28,1.72,1.74,1.69,1.73,120881576 +1993-01-29,1.74,1.75,1.71,1.72,61866916 +1993-02-01,1.72,1.75,1.7,1.74,67250152 +1993-02-02,1.74,1.78,1.74,1.77,110245680 +1993-02-03,1.78,1.8,1.75,1.76,112560672 +1993-02-04,1.75,1.75,1.68,1.69,194926096 +1993-02-05,1.69,1.78,1.64,1.77,278100000 +1993-02-08,1.76,1.77,1.69,1.71,145417456 +1993-02-09,1.73,1.74,1.66,1.67,101297064 +1993-02-10,1.68,1.72,1.67,1.7,61505356 +1993-02-11,1.72,1.72,1.69,1.7,49644176 +1993-02-12,1.7,1.7,1.66,1.67,54535280 +1993-02-16,1.65,1.67,1.59,1.6,143087408 +1993-02-17,1.61,1.62,1.54,1.6,191260288 +1993-02-18,1.62,1.65,1.57,1.63,217352864 +1993-02-19,1.63,1.63,1.58,1.59,152367440 +1993-02-22,1.59,1.61,1.53,1.53,119666336 +1993-02-23,1.55,1.6,1.53,1.58,166302576 +1993-02-24,1.57,1.67,1.57,1.67,121745304 +1993-02-25,1.64,1.69,1.64,1.68,95421712 +1993-02-26,1.68,1.69,1.65,1.66,45837748 +1993-03-01,1.67,1.67,1.62,1.62,41478940 +1993-03-02,1.63,1.69,1.62,1.69,60229856 +1993-03-03,1.69,1.7,1.66,1.69,66461744 +1993-03-04,1.69,1.69,1.63,1.67,88913632 +1993-03-05,1.66,1.69,1.64,1.65,55911224 +1993-03-08,1.65,1.68,1.63,1.67,75335032 +1993-03-09,1.67,1.69,1.67,1.68,64829700 +1993-03-10,1.68,1.71,1.66,1.69,41629592 +1993-03-11,1.7,1.75,1.69,1.72,90671216 +1993-03-12,1.71,1.78,1.7,1.77,115468216 +1993-03-15,1.78,1.78,1.73,1.74,55469308 +1993-03-16,1.76,1.77,1.73,1.75,57021004 +1993-03-17,1.73,1.74,1.7,1.7,62213412 +1993-03-18,1.71,1.73,1.69,1.7,53982892 +1993-03-19,1.71,1.71,1.67,1.68,71252416 +1993-03-22,1.66,1.67,1.64,1.66,53485752 +1993-03-23,1.66,1.69,1.65,1.66,53997968 +1993-03-24,1.66,1.73,1.65,1.72,79367432 +1993-03-25,1.72,1.76,1.72,1.74,68751624 +1993-03-26,1.75,1.76,1.71,1.72,44537132 +1993-03-29,1.73,1.76,1.73,1.73,75736768 +1993-03-30,1.76,1.82,1.74,1.81,220918256 +1993-03-31,1.82,1.88,1.81,1.84,281936576 +1993-04-01,1.84,1.89,1.84,1.85,157273616 +1993-04-02,1.83,1.83,1.79,1.79,114950984 +1993-04-05,1.77,1.84,1.75,1.82,96019296 +1993-04-06,1.83,1.85,1.78,1.79,87788776 +1993-04-07,1.79,1.8,1.78,1.8,61856876 +1993-04-08,1.79,1.8,1.76,1.77,63062072 +1993-04-12,1.77,1.82,1.76,1.8,76856600 +1993-04-13,1.8,1.84,1.77,1.77,83701136 +1993-04-14,1.77,1.8,1.75,1.77,60561280 +1993-04-15,1.75,1.79,1.71,1.74,171289088 +1993-04-16,1.74,1.75,1.7,1.73,77835832 +1993-04-19,1.73,1.74,1.69,1.73,71674240 +1993-04-20,1.73,1.74,1.69,1.73,72201512 +1993-04-21,1.73,1.73,1.68,1.69,145201520 +1993-04-22,1.68,1.69,1.65,1.66,125340816 +1993-04-23,1.65,1.66,1.61,1.62,140129632 +1993-04-26,1.62,1.64,1.59,1.6,102467112 +1993-04-27,1.6,1.65,1.6,1.64,91344120 +1993-04-28,1.65,1.71,1.65,1.71,86894920 +1993-04-29,1.71,1.71,1.67,1.7,77931232 +1993-04-30,1.69,1.73,1.69,1.7,73230960 +1993-05-03,1.7,1.73,1.69,1.71,59782932 +1993-05-04,1.73,1.76,1.72,1.75,77936256 +1993-05-05,1.75,1.79,1.74,1.78,81396192 +1993-05-06,1.77,1.79,1.73,1.74,74134856 +1993-05-07,1.74,1.75,1.72,1.73,49900284 +1993-05-10,1.76,1.79,1.75,1.78,108523248 +1993-05-11,1.76,1.77,1.74,1.75,59978772 +1993-05-12,1.74,1.75,1.71,1.72,75751840 +1993-05-13,1.71,1.71,1.68,1.71,68590928 +1993-05-14,1.71,1.73,1.69,1.7,77077552 +1993-05-17,1.71,1.72,1.7,1.72,43567956 +1993-05-18,1.73,1.77,1.72,1.76,132110032 +1993-05-19,1.81,1.85,1.78,1.84,283879936 +1993-05-20,1.84,1.9,1.83,1.87,235541360 +1993-05-21,1.86,1.88,1.83,1.84,118481224 +1993-05-24,1.84,1.87,1.83,1.83,100830048 +1993-05-25,1.83,1.83,1.79,1.82,57618584 +1993-05-26,1.82,1.9,1.82,1.9,137287376 +1993-05-27,1.89,1.9,1.85,1.87,149163616 +1993-05-28,1.86,1.87,1.83,1.84,55137876 +1993-06-01,1.85,1.95,1.85,1.92,271622048 +1993-06-02,1.91,1.94,1.9,1.91,110963776 +1993-06-03,1.91,1.91,1.88,1.88,37562040 +1993-06-04,1.87,1.88,1.86,1.87,51241064 +1993-06-07,1.88,1.91,1.85,1.86,82797232 +1993-06-08,1.85,1.86,1.81,1.84,75530880 +1993-06-09,1.85,1.85,1.81,1.81,98048056 +1993-06-10,1.82,1.84,1.78,1.81,88732848 +1993-06-11,1.83,1.84,1.77,1.78,105992336 +1993-06-14,1.81,1.84,1.8,1.83,63539136 +1993-06-15,1.85,1.85,1.82,1.84,66451700 +1993-06-16,1.85,1.86,1.78,1.82,105088424 +1993-06-17,1.82,1.83,1.8,1.81,44070120 +1993-06-18,1.8,1.82,1.73,1.74,119123992 +1993-06-21,1.77,1.78,1.73,1.76,106871120 +1993-06-22,1.78,1.79,1.74,1.75,64438008 +1993-06-23,1.75,1.78,1.75,1.76,51989288 +1993-06-24,1.76,1.78,1.74,1.76,56152248 +1993-06-25,1.76,1.78,1.73,1.76,71377952 +1993-06-28,1.77,1.8,1.76,1.8,81953600 +1993-06-29,1.8,1.83,1.76,1.77,66476816 +1993-06-30,1.78,1.8,1.74,1.75,88542032 +1993-07-01,1.76,1.76,1.72,1.74,90872080 +1993-07-02,1.74,1.74,1.72,1.74,39866984 +1993-07-06,1.73,1.75,1.7,1.71,74888112 +1993-07-07,1.64,1.68,1.62,1.66,281203392 +1993-07-08,1.67,1.7,1.67,1.69,110014688 +1993-07-09,1.69,1.69,1.66,1.69,78463536 +1993-07-12,1.69,1.69,1.66,1.67,41649672 +1993-07-13,1.67,1.67,1.64,1.65,57241960 +1993-07-14,1.65,1.7,1.64,1.68,68249456 +1993-07-15,1.68,1.68,1.65,1.66,52998644 +1993-07-16,1.66,1.66,1.61,1.62,135308832 +1993-07-19,1.58,1.6,1.55,1.57,192134048 +1993-07-20,1.58,1.6,1.55,1.6,117416624 +1993-07-21,1.56,1.57,1.53,1.57,280841856 +1993-07-22,1.61,1.63,1.53,1.55,231473808 +1993-07-23,1.53,1.56,1.53,1.55,145613296 +1993-07-26,1.56,1.58,1.55,1.56,103260544 +1993-07-27,1.56,1.57,1.5,1.5,176104880 +1993-07-28,1.51,1.58,1.49,1.56,178048256 +1993-07-29,1.55,1.61,1.54,1.57,151488640 +1993-07-30,1.45,1.48,1.43,1.47,451849792 +1993-08-02,1.49,1.51,1.44,1.45,232658912 +1993-08-03,1.45,1.46,1.43,1.45,133601464 +1993-08-04,1.46,1.47,1.43,1.45,148164304 +1993-08-05,1.46,1.49,1.46,1.49,106569824 +1993-08-06,1.49,1.51,1.45,1.46,112610888 +1993-08-09,1.46,1.47,1.44,1.45,111224904 +1993-08-10,1.45,1.46,1.4,1.41,301345312 +1993-08-11,1.42,1.45,1.42,1.44,150609872 +1993-08-12,1.44,1.48,1.44,1.47,121408856 +1993-08-13,1.47,1.51,1.45,1.5,97139120 +1993-08-16,1.51,1.56,1.5,1.55,123111208 +1993-08-17,1.55,1.56,1.51,1.54,85167456 +1993-08-18,1.55,1.58,1.52,1.54,103591968 +1993-08-19,1.54,1.55,1.47,1.48,180061952 +1993-08-20,1.46,1.53,1.46,1.52,115628912 +1993-08-23,1.5,1.56,1.5,1.53,94583088 +1993-08-24,1.52,1.53,1.51,1.51,61856876 +1993-08-25,1.49,1.51,1.45,1.48,109718408 +1993-08-26,1.46,1.47,1.42,1.44,213822624 +1993-08-27,1.44,1.44,1.42,1.43,106338824 +1993-08-30,1.44,1.46,1.43,1.45,84760712 +1993-08-31,1.47,1.5,1.46,1.5,145974864 +1993-09-01,1.5,1.54,1.49,1.53,135012560 +1993-09-02,1.54,1.56,1.52,1.53,87090768 +1993-09-03,1.52,1.53,1.5,1.51,42056428 +1993-09-07,1.51,1.52,1.48,1.49,60666740 +1993-09-08,1.47,1.49,1.46,1.48,85960888 +1993-09-09,1.49,1.52,1.48,1.52,46852124 +1993-09-10,1.53,1.56,1.52,1.55,88727824 +1993-09-13,1.56,1.56,1.52,1.52,52541672 +1993-09-14,1.51,1.52,1.48,1.5,90636056 +1993-09-15,1.51,1.53,1.48,1.52,93759544 +1993-09-16,1.53,1.54,1.51,1.51,40238588 +1993-09-17,1.5,1.52,1.5,1.51,39681184 +1993-09-20,1.52,1.55,1.49,1.51,54439864 +1993-09-21,1.5,1.54,1.49,1.51,90776672 +1993-09-22,1.51,1.55,1.5,1.54,113067864 +1993-09-23,1.54,1.58,1.53,1.57,113323960 +1993-09-24,1.56,1.61,1.56,1.59,143559440 +1993-09-27,1.63,1.64,1.62,1.64,115297488 +1993-09-28,1.64,1.68,1.64,1.67,131838864 +1993-09-29,1.67,1.67,1.61,1.65,137357680 +1993-09-30,1.65,1.66,1.64,1.64,60254964 +1993-10-01,1.64,1.66,1.63,1.63,72261776 +1993-10-04,1.64,1.67,1.64,1.65,63564244 +1993-10-05,1.65,1.69,1.64,1.66,136418624 +1993-10-06,1.66,1.7,1.65,1.69,121338544 +1993-10-07,1.69,1.71,1.67,1.67,65025544 +1993-10-08,1.68,1.69,1.64,1.68,59767864 +1993-10-11,1.68,1.69,1.64,1.67,57211832 +1993-10-12,1.68,1.7,1.64,1.68,124436928 +1993-10-13,1.67,1.68,1.62,1.66,97937568 +1993-10-14,1.67,1.67,1.63,1.64,99268312 +1993-10-15,1.64,1.65,1.6,1.61,198396064 +1993-10-18,1.61,1.66,1.61,1.65,106318744 +1993-10-19,1.63,1.67,1.58,1.6,142791120 +1993-10-20,1.6,1.63,1.58,1.61,128037456 +1993-10-21,1.57,1.59,1.55,1.58,199520928 +1993-10-22,1.58,1.61,1.58,1.6,74737456 +1993-10-25,1.6,1.62,1.57,1.6,76193744 +1993-10-26,1.6,1.61,1.58,1.58,105053272 +1993-10-27,1.58,1.6,1.58,1.59,71503504 +1993-10-28,1.59,1.6,1.57,1.57,87894232 +1993-10-29,1.58,1.6,1.58,1.6,62524752 +1993-11-01,1.6,1.62,1.59,1.61,47334200 +1993-11-02,1.62,1.62,1.58,1.6,66572224 +1993-11-03,1.59,1.6,1.55,1.56,89129560 +1993-11-04,1.57,1.57,1.52,1.52,99142768 +1993-11-05,1.52,1.57,1.51,1.57,88557088 +1993-11-08,1.57,1.58,1.55,1.56,45225108 +1993-11-09,1.57,1.59,1.55,1.56,56995900 +1993-11-10,1.59,1.63,1.57,1.62,89727144 +1993-11-11,1.62,1.64,1.61,1.63,48895944 +1993-11-12,1.63,1.64,1.63,1.63,53887480 +1993-11-15,1.63,1.63,1.6,1.6,45892980 +1993-11-16,1.61,1.65,1.6,1.64,74797712 +1993-11-17,1.65,1.65,1.61,1.61,113328992 +1993-11-18,1.61,1.62,1.59,1.6,76012960 +1993-11-19,1.59,1.6,1.58,1.6,60265000 +1993-11-22,1.59,1.59,1.52,1.53,126099096 +1993-11-23,1.55,1.56,1.54,1.54,154190320 +1993-11-24,1.54,1.59,1.54,1.57,50949808 +1993-11-26,1.57,1.58,1.57,1.57,10038275 +1993-11-29,1.57,1.59,1.57,1.58,50382360 +1993-11-30,1.56,1.6,1.56,1.59,69288944 +1993-12-01,1.6,1.64,1.6,1.62,92408712 +1993-12-02,1.63,1.65,1.63,1.65,81501648 +1993-12-03,1.67,1.72,1.66,1.71,179685328 +1993-12-06,1.69,1.7,1.67,1.69,93116768 +1993-12-07,1.69,1.71,1.69,1.7,51441928 +1993-12-08,1.65,1.67,1.64,1.66,166187072 +1993-12-09,1.66,1.66,1.6,1.62,96456176 +1993-12-10,1.62,1.64,1.61,1.63,31254822 +1993-12-13,1.62,1.63,1.61,1.62,31561150 +1993-12-14,1.61,1.62,1.58,1.59,74406024 +1993-12-15,1.59,1.61,1.59,1.59,55268444 +1993-12-16,1.59,1.61,1.59,1.59,45687092 +1993-12-17,1.6,1.6,1.59,1.6,40976772 +1993-12-20,1.61,1.64,1.6,1.63,55650096 +1993-12-21,1.63,1.64,1.62,1.64,48659928 +1993-12-22,1.64,1.64,1.61,1.62,37928616 +1993-12-23,1.61,1.64,1.61,1.61,49935428 +1993-12-27,1.61,1.62,1.59,1.6,38506112 +1993-12-28,1.6,1.65,1.6,1.65,43588048 +1993-12-29,1.65,1.66,1.6,1.62,76881712 +1993-12-30,1.63,1.64,1.61,1.62,39746464 +1993-12-31,1.61,1.62,1.6,1.61,36085668 +1994-01-03,1.6,1.61,1.58,1.6,57508104 +1994-01-04,1.6,1.61,1.58,1.6,71091720 +1994-01-05,1.6,1.64,1.59,1.64,84700456 +1994-01-06,1.65,1.69,1.64,1.69,128690272 +1994-01-07,1.68,1.71,1.66,1.7,111154608 +1994-01-10,1.69,1.72,1.69,1.71,116417312 +1994-01-11,1.69,1.71,1.68,1.7,55489400 +1994-01-12,1.69,1.71,1.67,1.7,61967356 +1994-01-13,1.69,1.7,1.67,1.7,64031252 +1994-01-14,1.7,1.71,1.69,1.71,70956144 +1994-01-17,1.7,1.71,1.68,1.69,48263216 +1994-01-18,1.69,1.7,1.67,1.69,68555784 +1994-01-19,1.67,1.68,1.64,1.66,120123304 +1994-01-20,1.66,1.72,1.66,1.72,227571968 +1994-01-21,1.72,1.73,1.69,1.72,155480880 +1994-01-24,1.71,1.73,1.69,1.7,60219804 +1994-01-25,1.7,1.7,1.67,1.7,110416416 +1994-01-26,1.69,1.69,1.67,1.68,79231848 +1994-01-27,1.67,1.69,1.66,1.68,80236192 +1994-01-28,1.68,1.7,1.68,1.69,65713512 +1994-01-31,1.7,1.71,1.69,1.7,98183624 +1994-02-01,1.69,1.71,1.68,1.7,69052920 +1994-02-02,1.69,1.7,1.67,1.67,64222076 +1994-02-03,1.68,1.68,1.66,1.68,49890240 +1994-02-04,1.67,1.68,1.62,1.62,122744608 +1994-02-07,1.59,1.62,1.58,1.61,186509776 +1994-02-08,1.6,1.6,1.55,1.57,235194864 +1994-02-09,1.56,1.6,1.55,1.59,154707536 +1994-02-10,1.59,1.61,1.57,1.58,104546088 +1994-02-11,1.58,1.58,1.55,1.57,84343912 +1994-02-14,1.57,1.58,1.57,1.58,86734224 +1994-02-15,1.59,1.6,1.58,1.59,45315500 +1994-02-16,1.6,1.6,1.57,1.57,68626088 +1994-02-17,1.57,1.58,1.55,1.57,133415664 +1994-02-18,1.56,1.61,1.56,1.59,124703064 +1994-02-22,1.59,1.6,1.56,1.58,99233160 +1994-02-23,1.59,1.63,1.56,1.61,218854352 +1994-02-24,1.59,1.61,1.58,1.59,129548976 +1994-02-25,1.6,1.62,1.59,1.61,83163816 +1994-02-28,1.62,1.65,1.61,1.64,87085744 +1994-03-01,1.65,1.66,1.64,1.66,75435472 +1994-03-02,1.63,1.65,1.61,1.65,107493808 +1994-03-03,1.65,1.66,1.6,1.61,49533700 +1994-03-04,1.61,1.62,1.6,1.61,40339016 +1994-03-07,1.62,1.64,1.61,1.62,47926768 +1994-03-08,1.62,1.62,1.59,1.61,38797368 +1994-03-09,1.62,1.63,1.59,1.61,58100660 +1994-03-10,1.62,1.64,1.6,1.61,73110432 +1994-03-11,1.61,1.64,1.61,1.63,54700992 +1994-03-14,1.64,1.68,1.64,1.67,108598568 +1994-03-15,1.67,1.7,1.66,1.69,98761128 +1994-03-16,1.69,1.7,1.68,1.69,64789536 +1994-03-17,1.69,1.7,1.68,1.68,48634816 +1994-03-18,1.68,1.69,1.66,1.69,57839536 +1994-03-21,1.69,1.7,1.65,1.66,102125640 +1994-03-22,1.64,1.71,1.64,1.69,139702784 +1994-03-23,1.7,1.74,1.69,1.72,182728448 +1994-03-24,1.71,1.74,1.69,1.74,94417376 +1994-03-25,1.73,1.78,1.73,1.74,160146016 +1994-03-28,1.74,1.75,1.67,1.72,185806736 +1994-03-29,1.72,1.72,1.64,1.64,122935440 +1994-03-30,1.65,1.69,1.64,1.67,136358368 +1994-03-31,1.66,1.71,1.64,1.69,113454528 +1994-04-04,1.64,1.71,1.63,1.68,116166232 +1994-04-05,1.7,1.75,1.69,1.75,159874848 +1994-04-06,1.74,1.78,1.74,1.77,126766984 +1994-04-07,1.78,1.8,1.77,1.79,120253864 +1994-04-08,1.79,1.79,1.73,1.73,186288832 +1994-04-11,1.73,1.74,1.71,1.73,63398520 +1994-04-12,1.73,1.73,1.67,1.69,133340336 +1994-04-13,1.69,1.7,1.65,1.69,109291560 +1994-04-14,1.68,1.7,1.67,1.67,83309448 +1994-04-15,1.66,1.7,1.66,1.69,55303592 +1994-04-18,1.69,1.71,1.64,1.65,122413184 +1994-04-19,1.73,1.78,1.71,1.75,457087360 +1994-04-20,1.76,1.78,1.73,1.78,164354176 +1994-04-21,1.78,1.83,1.77,1.82,222876704 +1994-04-22,1.83,1.85,1.81,1.83,103667288 +1994-04-25,1.83,1.88,1.82,1.87,224006592 +1994-04-26,1.88,1.9,1.87,1.89,177631456 +1994-04-28,1.9,1.9,1.83,1.83,221867344 +1994-04-29,1.83,1.86,1.82,1.84,89139600 +1994-05-02,1.85,1.9,1.83,1.9,124381688 +1994-05-03,1.9,1.9,1.86,1.86,65798888 +1994-05-04,1.87,1.9,1.85,1.89,108106456 +1994-05-05,1.9,1.92,1.87,1.88,88466696 +1994-05-06,1.86,1.88,1.81,1.84,151282752 +1994-05-09,1.83,1.86,1.82,1.84,74697280 +1994-05-10,1.85,1.88,1.85,1.87,102482176 +1994-05-11,1.87,1.88,1.85,1.86,90128872 +1994-05-12,1.86,1.9,1.86,1.88,92584464 +1994-05-13,1.94,1.96,1.88,1.92,282192672 +1994-05-16,1.92,1.93,1.89,1.89,88873456 +1994-05-17,1.89,1.9,1.86,1.88,192179232 +1994-05-18,1.9,1.94,1.89,1.93,152146496 +1994-05-19,1.94,1.97,1.93,1.96,140687040 +1994-05-20,1.95,1.98,1.94,1.95,122624096 +1994-05-23,1.95,2.03,1.93,2.01,117612472 +1994-05-24,2.04,2.07,2.0,2.04,133614024 +1994-05-25,2.03,2.1,2.0,2.09,134962336 +1994-05-26,2.1,2.1,2.04,2.07,100897840 +1994-05-27,2.06,2.1,2.04,2.09,74609400 +1994-05-31,2.08,2.14,2.07,2.14,119264592 +1994-06-01,2.13,2.13,2.09,2.11,158127296 +1994-06-02,2.12,2.13,2.07,2.08,94613224 +1994-06-03,2.09,2.13,2.08,2.11,136278016 +1994-06-06,2.1,2.18,2.06,2.17,1199701888 +1994-06-07,2.15,2.16,2.13,2.14,260750144 +1994-06-08,2.14,2.14,2.06,2.07,319855200 +1994-06-09,2.07,2.09,2.06,2.08,124532336 +1994-06-10,2.08,2.11,2.07,2.09,84311264 +1994-06-13,2.1,2.13,2.07,2.11,88865920 +1994-06-14,2.12,2.16,2.11,2.13,92978672 +1994-06-15,2.14,2.18,2.12,2.16,92368536 +1994-06-16,2.16,2.16,2.13,2.13,76075728 +1994-06-17,2.13,2.14,2.11,2.11,74760048 +1994-06-20,2.09,2.13,2.09,2.13,71666704 +1994-06-21,2.08,2.13,2.07,2.1,136519056 +1994-06-22,2.1,2.11,2.04,2.05,130131488 +1994-06-23,2.05,2.08,1.99,2.0,134924672 +1994-06-24,1.99,2.01,1.96,1.97,127824032 +1994-06-27,1.98,2.08,1.97,2.07,119518192 +1994-06-28,2.07,2.1,2.0,2.04,156013184 +1994-06-29,2.05,2.07,2.03,2.05,83854296 +1994-06-30,2.06,2.08,2.03,2.05,64068920 +1994-07-01,2.06,2.06,1.99,2.0,104423056 +1994-07-05,2.01,2.03,1.95,1.96,63446232 +1994-07-06,1.93,1.95,1.9,1.92,140064368 +1994-07-07,1.93,2.01,1.91,2.01,140712160 +1994-07-08,1.99,2.03,1.96,1.97,76808888 +1994-07-11,1.98,1.98,1.9,1.93,134025800 +1994-07-12,1.92,1.92,1.87,1.91,131364320 +1994-07-13,1.92,1.97,1.91,1.97,130181704 +1994-07-14,1.97,1.98,1.87,1.94,125333288 +1994-07-15,1.94,1.97,1.91,1.94,71016400 +1994-07-18,2.05,2.06,1.97,2.01,236174096 +1994-07-19,2.02,2.02,1.98,2.0,110047328 +1994-07-20,1.99,1.99,1.91,1.93,176707488 +1994-07-21,1.94,1.95,1.89,1.9,134550560 +1994-07-22,1.93,2.02,1.88,2.01,239967968 +1994-07-25,2.02,2.06,2.0,2.04,80838784 +1994-07-26,2.04,2.04,1.98,2.01,85225216 +1994-07-27,2.01,2.01,1.97,1.97,45965800 +1994-07-28,1.97,2.0,1.96,1.97,62612640 +1994-07-29,1.99,2.06,1.98,2.05,105241592 +1994-08-01,2.06,2.14,2.05,2.13,131715832 +1994-08-02,2.14,2.18,2.1,2.1,149723536 +1994-08-03,2.14,2.15,2.12,2.13,92227936 +1994-08-04,2.13,2.15,2.1,2.1,63072120 +1994-08-05,2.1,2.11,2.08,2.09,48968760 +1994-08-08,2.09,2.11,2.07,2.11,54198832 +1994-08-09,2.11,2.15,2.1,2.13,63082160 +1994-08-10,2.13,2.17,2.12,2.16,76339368 +1994-08-11,2.15,2.23,2.15,2.2,127783864 +1994-08-12,2.21,2.22,2.19,2.2,60272540 +1994-08-15,2.21,2.21,2.17,2.17,56672000 +1994-08-16,2.19,2.2,2.15,2.19,89101944 +1994-08-17,2.21,2.24,2.2,2.23,125212768 +1994-08-18,2.23,2.25,2.21,2.21,96159896 +1994-08-19,2.23,2.23,2.18,2.19,117321216 +1994-08-22,2.19,2.19,2.17,2.18,98605448 +1994-08-23,2.18,2.25,2.17,2.21,91587672 +1994-08-24,2.21,2.23,2.21,2.22,55311128 +1994-08-25,2.23,2.26,2.22,2.24,86530848 +1994-08-26,2.25,2.3,2.24,2.26,95665264 +1994-08-29,2.28,2.32,2.27,2.27,88860904 +1994-08-30,2.27,2.33,2.26,2.32,62537308 +1994-08-31,2.32,2.36,2.3,2.32,95675304 +1994-09-01,2.27,2.27,2.22,2.24,181357536 +1994-09-02,2.25,2.25,2.22,2.23,73700480 +1994-09-06,2.23,2.24,2.22,2.23,45202512 +1994-09-07,2.24,2.3,2.24,2.26,68402624 +1994-09-08,2.27,2.31,2.27,2.31,44532116 +1994-09-09,2.24,2.31,2.23,2.26,95411664 +1994-09-12,2.28,2.28,2.23,2.24,56867844 +1994-09-13,2.25,2.31,2.25,2.29,64553516 +1994-09-14,2.3,2.32,2.29,2.3,47027888 +1994-09-15,2.3,2.32,2.28,2.32,63770128 +1994-09-16,2.31,2.32,2.26,2.26,83048320 +1994-09-19,2.28,2.28,2.26,2.26,75874856 +1994-09-20,2.26,2.28,2.23,2.23,63205192 +1994-09-21,2.24,2.28,2.19,2.28,130194264 +1994-09-22,2.28,2.29,2.26,2.27,69550064 +1994-09-23,2.26,2.29,2.23,2.23,75907504 +1994-09-26,2.23,2.23,2.2,2.21,46955072 +1994-09-27,2.21,2.25,2.19,2.25,79382504 +1994-09-28,2.26,2.29,2.25,2.27,52343320 +1994-09-29,2.26,2.28,2.25,2.25,42536004 +1994-09-30,2.25,2.29,2.24,2.24,54309304 +1994-10-03,2.24,2.25,2.21,2.23,45247700 +1994-10-04,2.23,2.24,2.19,2.19,66886076 +1994-10-05,2.19,2.23,2.16,2.21,80012728 +1994-10-06,2.21,2.23,2.16,2.17,64036276 +1994-10-07,2.18,2.19,2.15,2.17,80846320 +1994-10-10,2.17,2.21,2.17,2.18,61954792 +1994-10-11,2.2,2.26,2.2,2.22,87397088 +1994-10-12,2.23,2.25,2.22,2.24,43801456 +1994-10-13,2.26,2.3,2.26,2.28,98916792 +1994-10-14,2.28,2.28,2.2,2.23,156736304 +1994-10-17,2.23,2.24,2.19,2.2,48898456 +1994-10-18,2.2,2.26,2.19,2.26,82679232 +1994-10-19,2.26,2.31,2.24,2.3,93352784 +1994-10-20,2.32,2.38,2.31,2.38,214297184 +1994-10-21,2.36,2.38,2.32,2.36,105296824 +1994-10-24,2.37,2.37,2.32,2.35,89676920 +1994-10-25,2.34,2.38,2.32,2.38,70273192 +1994-10-26,2.38,2.43,2.38,2.43,153637936 +1994-10-27,2.43,2.45,2.42,2.45,64714208 +1994-10-28,2.45,2.48,2.44,2.47,91668008 +1994-10-31,2.48,2.54,2.47,2.51,94050800 +1994-11-01,2.5,2.5,2.47,2.5,62180768 +1994-11-02,2.5,2.55,2.49,2.51,96365784 +1994-11-03,2.51,2.52,2.48,2.49,99557056 +1994-11-04,2.49,2.51,2.44,2.45,73672864 +1994-11-07,2.45,2.47,2.42,2.46,73903856 +1994-11-08,2.46,2.54,2.46,2.53,67993360 +1994-11-09,2.56,2.57,2.51,2.54,94480152 +1994-11-10,2.53,2.56,2.53,2.54,38744640 +1994-11-11,2.48,2.5,2.42,2.48,208554896 +1994-11-14,2.5,2.57,2.5,2.57,76786296 +1994-11-15,2.57,2.59,2.56,2.57,82455760 +1994-11-16,2.58,2.58,2.57,2.57,47386936 +1994-11-17,2.57,2.58,2.54,2.56,52149988 +1994-11-18,2.55,2.58,2.55,2.55,40321440 +1994-11-21,2.57,2.58,2.52,2.53,55803252 +1994-11-22,2.52,2.54,2.46,2.47,88441592 +1994-11-23,2.45,2.47,2.43,2.45,137322528 +1994-11-25,2.46,2.48,2.45,2.48,19704980 +1994-11-28,2.49,2.53,2.48,2.52,68184184 +1994-11-29,2.53,2.56,2.53,2.55,59120060 +1994-11-30,2.56,2.56,2.5,2.5,64237148 +1994-12-01,2.49,2.53,2.49,2.49,67629272 +1994-12-02,2.5,2.52,2.47,2.52,59185344 +1994-12-05,2.52,2.56,2.51,2.52,59893400 +1994-12-06,2.52,2.55,2.51,2.52,60935400 +1994-12-07,2.53,2.54,2.51,2.51,57661268 +1994-12-08,2.51,2.54,2.48,2.49,65806416 +1994-12-09,2.49,2.52,2.48,2.51,125473896 +1994-12-12,2.51,2.53,2.45,2.51,102494736 +1994-12-13,2.52,2.53,2.48,2.5,47422080 +1994-12-14,2.49,2.53,2.49,2.52,52792760 +1994-12-15,2.52,2.55,2.51,2.53,45280344 +1994-12-16,2.53,2.56,2.52,2.52,84773256 +1994-12-19,2.52,2.53,2.49,2.49,49443308 +1994-12-20,2.49,2.5,2.34,2.38,397866816 +1994-12-21,2.4,2.45,2.39,2.45,108899872 +1994-12-22,2.45,2.47,2.4,2.41,90005840 +1994-12-23,2.41,2.44,2.4,2.42,30579404 +1994-12-27,2.43,2.45,2.41,2.42,32274224 +1994-12-28,2.42,2.43,2.39,2.43,54864200 +1994-12-29,2.42,2.46,2.41,2.46,36793720 +1994-12-30,2.46,2.46,2.43,2.43,32462528 +1995-01-03,2.45,2.45,2.39,2.4,62057736 +1995-01-04,2.4,2.42,2.37,2.41,80991952 +1995-01-05,2.42,2.43,2.36,2.38,62494628 +1995-01-06,2.38,2.44,2.38,2.41,73256064 +1995-01-09,2.42,2.43,2.38,2.4,72186456 +1995-01-10,2.41,2.45,2.39,2.43,66198104 +1995-01-11,2.43,2.46,2.42,2.44,49450840 +1995-01-12,2.44,2.47,2.43,2.44,42365260 +1995-01-13,2.47,2.51,2.46,2.5,64822164 +1995-01-16,2.52,2.57,2.51,2.55,117142952 +1995-01-17,2.58,2.59,2.56,2.57,116020600 +1995-01-18,2.58,2.6,2.56,2.59,79254448 +1995-01-19,2.57,2.59,2.53,2.53,105311896 +1995-01-20,2.5,2.53,2.44,2.45,129295384 +1995-01-23,2.43,2.51,2.41,2.5,84454392 +1995-01-24,2.51,2.51,2.47,2.47,57653740 +1995-01-25,2.45,2.48,2.43,2.46,82322688 +1995-01-26,2.42,2.43,2.38,2.38,126854848 +1995-01-27,2.39,2.4,2.38,2.38,91607752 +1995-01-30,2.39,2.39,2.35,2.35,86568504 +1995-01-31,2.35,2.38,2.32,2.36,94070880 +1995-02-01,2.36,2.42,2.35,2.35,104679160 +1995-02-02,2.34,2.36,2.32,2.35,72676064 +1995-02-03,2.37,2.41,2.36,2.39,94678504 +1995-02-06,2.39,2.43,2.39,2.42,75867328 +1995-02-07,2.42,2.43,2.41,2.43,52024448 +1995-02-08,2.44,2.47,2.43,2.46,77130280 +1995-02-09,2.47,2.49,2.46,2.46,66534560 +1995-02-10,2.47,2.49,2.45,2.47,78247600 +1995-02-13,2.47,2.5,2.45,2.47,59883356 +1995-02-14,2.47,2.48,2.45,2.46,48838192 +1995-02-15,2.39,2.45,2.38,2.42,148508288 +1995-02-16,2.42,2.43,2.4,2.42,89046704 +1995-02-17,2.42,2.42,2.4,2.4,59356084 +1995-02-21,2.41,2.42,2.37,2.38,86925048 +1995-02-22,2.38,2.47,2.38,2.45,95572360 +1995-02-23,2.44,2.47,2.41,2.45,94058328 +1995-02-24,2.44,2.46,2.44,2.44,53633888 +1995-02-27,2.44,2.47,2.43,2.46,44868568 +1995-02-28,2.46,2.52,2.46,2.51,82455760 +1995-03-01,2.51,2.55,2.5,2.52,81652296 +1995-03-02,2.52,2.54,2.51,2.54,40861276 +1995-03-03,2.53,2.54,2.51,2.53,49865124 +1995-03-06,2.52,2.56,2.5,2.56,70863240 +1995-03-07,2.56,2.63,2.56,2.6,143981248 +1995-03-08,2.62,2.73,2.62,2.73,219848640 +1995-03-09,2.73,2.74,2.66,2.7,91391824 +1995-03-10,2.7,2.74,2.65,2.73,69557608 +1995-03-13,2.73,2.78,2.72,2.75,54218916 +1995-03-14,2.76,2.87,2.76,2.86,123412496 +1995-03-15,2.86,2.86,2.8,2.81,89910432 +1995-03-16,2.79,2.81,2.77,2.79,74556672 +1995-03-17,2.81,2.86,2.78,2.79,93875048 +1995-03-20,2.79,2.85,2.79,2.84,59275732 +1995-03-21,2.84,2.85,2.8,2.81,117338792 +1995-03-22,2.81,2.83,2.78,2.83,82330216 +1995-03-23,2.84,2.92,2.84,2.9,165222928 +1995-03-24,2.92,2.95,2.88,2.94,103074736 +1995-03-27,2.9,2.94,2.89,2.91,95738080 +1995-03-28,2.9,2.95,2.9,2.93,74702304 +1995-03-29,2.93,2.95,2.87,2.88,103200280 +1995-03-30,2.89,2.9,2.8,2.87,117712904 +1995-03-31,2.86,2.87,2.81,2.83,98989608 +1995-04-03,2.83,2.84,2.77,2.79,102971792 +1995-04-04,2.8,2.85,2.78,2.78,104654056 +1995-04-05,2.78,2.81,2.74,2.81,103245472 +1995-04-06,2.81,2.82,2.77,2.79,55574768 +1995-04-07,2.8,2.82,2.77,2.77,67712144 +1995-04-10,2.77,2.84,2.76,2.83,67744784 +1995-04-11,2.85,2.87,2.83,2.87,68457856 +1995-04-12,2.87,2.92,2.82,2.85,63446232 +1995-04-13,2.86,2.89,2.83,2.89,51494664 +1995-04-17,3.01,3.11,2.99,3.08,294897504 +1995-04-18,3.08,3.09,3.03,3.06,118651960 +1995-04-19,3.05,3.07,3.01,3.03,92843080 +1995-04-20,3.05,3.06,2.95,3.0,131683192 +1995-04-21,3.01,3.02,2.98,2.99,84042608 +1995-04-24,3.0,3.1,2.99,3.1,106851024 +1995-04-25,3.09,3.19,3.09,3.19,108862216 +1995-04-26,3.18,3.2,3.15,3.17,69597776 +1995-04-27,3.17,3.21,3.04,3.13,202192448 +1995-04-28,3.14,3.27,3.13,3.26,144536160 +1995-05-01,3.26,3.34,3.26,3.27,102866336 +1995-05-02,3.27,3.28,3.17,3.17,122558816 +1995-05-03,3.2,3.23,3.19,3.22,96722328 +1995-05-04,3.25,3.32,3.23,3.25,104395432 +1995-05-05,3.24,3.25,3.18,3.19,68588424 +1995-05-08,3.18,3.2,3.15,3.18,69030328 +1995-05-09,3.19,3.2,3.15,3.18,57668800 +1995-05-10,3.19,3.2,3.14,3.16,60636608 +1995-05-11,3.15,3.25,3.15,3.24,60689336 +1995-05-12,3.24,3.28,3.2,3.22,56795032 +1995-05-15,3.21,3.27,3.18,3.24,55288532 +1995-05-16,3.25,3.39,3.25,3.38,136069616 +1995-05-17,3.4,3.46,3.39,3.42,104380368 +1995-05-18,3.41,3.46,3.37,3.37,91529912 +1995-05-19,3.36,3.41,3.35,3.4,70933536 +1995-05-22,3.4,3.48,3.35,3.48,143403760 +1995-05-23,3.48,3.52,3.46,3.52,87151024 +1995-05-24,3.55,3.56,3.46,3.48,108226968 +1995-05-25,3.5,3.56,3.46,3.55,68169120 +1995-05-26,3.55,3.55,3.46,3.48,83068400 +1995-05-30,3.5,3.52,3.29,3.31,156319504 +1995-05-31,3.32,3.38,3.23,3.37,187930912 +1995-06-01,3.39,3.41,3.34,3.35,95966568 +1995-06-02,3.34,3.35,3.29,3.31,87183672 +1995-06-05,3.29,3.4,3.26,3.38,87645656 +1995-06-06,3.38,3.42,3.31,3.31,76952016 +1995-06-07,3.3,3.38,3.27,3.35,101359832 +1995-06-08,3.35,3.37,3.33,3.35,46011000 +1995-06-09,3.34,3.42,3.29,3.38,127447408 +1995-06-12,3.37,3.38,3.32,3.34,71922808 +1995-06-13,3.35,3.38,3.32,3.34,59147684 +1995-06-14,3.32,3.35,3.3,3.34,67629272 +1995-06-15,3.35,3.39,3.34,3.38,68909808 +1995-06-16,3.39,3.48,3.38,3.46,144812352 +1995-06-19,3.48,3.58,3.46,3.58,123944792 +1995-06-20,3.6,3.64,3.57,3.64,88931200 +1995-06-21,3.66,3.68,3.58,3.6,89799952 +1995-06-22,3.61,3.66,3.58,3.66,72653456 +1995-06-23,3.61,3.67,3.59,3.63,72746360 +1995-06-26,3.62,3.63,3.56,3.57,64415416 +1995-06-27,3.56,3.6,3.46,3.46,103579408 +1995-06-28,3.46,3.54,3.38,3.5,168401632 +1995-06-29,3.5,3.57,3.5,3.56,90442728 +1995-06-30,3.57,3.62,3.57,3.6,83708672 +1995-07-03,3.62,3.63,3.6,3.62,26305968 +1995-07-05,3.65,3.66,3.6,3.61,76183696 +1995-07-06,3.61,3.7,3.6,3.69,73866192 +1995-07-07,3.7,3.81,3.69,3.81,104669112 +1995-07-10,3.82,3.97,3.81,3.94,175730768 +1995-07-11,3.94,3.95,3.84,3.84,122759680 +1995-07-12,3.85,3.98,3.85,3.98,148621280 +1995-07-13,3.99,4.04,3.91,3.99,133091768 +1995-07-14,3.93,4.13,3.9,4.13,141086256 +1995-07-17,4.29,4.35,4.24,4.34,244540176 +1995-07-18,4.26,4.29,4.05,4.06,454486144 +1995-07-19,3.86,3.93,3.52,3.76,478640384 +1995-07-20,3.79,3.88,3.74,3.83,279079232 +1995-07-21,3.74,3.82,3.65,3.66,265596048 +1995-07-24,3.69,3.73,3.67,3.73,148784480 +1995-07-25,3.8,3.89,3.74,3.84,171715936 +1995-07-26,3.89,3.94,3.78,3.82,121574576 +1995-07-27,3.84,3.89,3.83,3.84,83040784 +1995-07-28,3.82,3.82,3.66,3.69,248680560 +1995-07-31,3.71,3.72,3.58,3.6,159179344 +1995-08-01,3.61,3.62,3.5,3.56,260725024 +1995-08-02,3.62,3.69,3.5,3.54,204301552 +1995-08-03,3.5,3.64,3.48,3.63,178168784 +1995-08-04,3.64,3.74,3.63,3.74,121941152 +1995-08-07,3.76,3.8,3.65,3.73,100862688 +1995-08-08,3.75,3.78,3.72,3.72,68912320 +1995-08-09,3.89,3.91,3.82,3.84,226577680 +1995-08-10,3.86,3.87,3.74,3.75,112804224 +1995-08-11,3.77,3.85,3.67,3.84,152538176 +1995-08-14,3.86,3.95,3.81,3.93,139464256 +1995-08-15,3.95,3.96,3.86,3.92,99283376 +1995-08-16,3.92,3.94,3.87,3.93,59848208 +1995-08-17,3.94,4.03,3.93,3.95,117012376 +1995-08-18,3.97,3.97,3.86,3.87,121622280 +1995-08-21,3.88,3.91,3.76,3.76,173390656 +1995-08-22,3.79,3.96,3.76,3.96,148013664 +1995-08-23,3.98,4.02,3.88,3.9,174485392 +1995-08-24,3.91,3.91,3.8,3.83,149512624 +1995-08-25,3.84,3.85,3.76,3.76,115325104 +1995-08-28,3.76,3.76,3.58,3.59,176735104 +1995-08-29,3.59,3.66,3.46,3.66,257234960 +1995-08-30,3.7,3.73,3.64,3.71,124755800 +1995-08-31,3.72,3.74,3.64,3.68,60832452 +1995-09-01,3.65,3.66,3.56,3.57,125837968 +1995-09-05,3.62,3.79,3.59,3.78,144455808 +1995-09-06,3.79,3.84,3.7,3.72,157343920 +1995-09-07,3.75,3.85,3.71,3.77,147406032 +1995-09-08,3.73,3.81,3.71,3.8,101088664 +1995-09-11,3.8,3.9,3.78,3.89,121474136 +1995-09-12,3.89,3.89,3.81,3.83,111747160 +1995-09-13,3.83,3.86,3.79,3.83,96051936 +1995-09-14,3.83,3.84,3.77,3.78,85102176 +1995-09-15,3.77,3.8,3.68,3.72,138593008 +1995-09-18,3.71,3.72,3.62,3.66,120595336 +1995-09-19,3.66,3.76,3.64,3.72,91035280 +1995-09-20,3.72,3.77,3.69,3.71,70072320 +1995-09-21,3.63,3.71,3.6,3.61,131562672 +1995-09-22,3.58,3.61,3.54,3.57,156768944 +1995-09-25,3.6,3.61,3.52,3.59,90826888 +1995-09-26,3.6,3.66,3.51,3.51,120216200 +1995-09-27,3.5,3.53,3.39,3.53,220837920 +1995-09-28,3.54,3.64,3.54,3.64,165574432 +1995-09-29,3.65,3.69,3.59,3.6,149329328 +1995-10-02,3.6,3.62,3.51,3.51,106288608 +1995-10-03,3.51,3.55,3.48,3.54,126696672 +1995-10-04,3.51,3.54,3.41,3.43,115299992 +1995-10-05,3.42,3.48,3.39,3.48,159402816 +1995-10-06,3.48,3.54,3.41,3.42,120231272 +1995-10-09,3.38,3.41,3.3,3.31,170445456 +1995-10-10,3.24,3.35,3.2,3.34,247397520 +1995-10-11,3.42,3.48,3.39,3.45,167927088 +1995-10-12,3.46,3.51,3.45,3.49,123502888 +1995-10-13,3.52,3.53,3.42,3.44,107722296 +1995-10-16,3.41,3.48,3.41,3.46,95830984 +1995-10-17,3.48,3.64,3.46,3.63,193241328 +1995-10-18,3.91,3.93,3.78,3.81,461868000 +1995-10-19,3.79,3.86,3.77,3.85,150398944 +1995-10-20,3.84,3.86,3.78,3.8,125516576 +1995-10-23,3.78,3.87,3.76,3.84,146685424 +1995-10-24,3.84,3.91,3.84,3.88,107780040 +1995-10-25,3.89,3.89,3.82,3.82,94487680 +1995-10-26,3.81,3.91,3.8,3.9,130003440 +1995-10-27,3.88,3.99,3.88,3.98,205077408 +1995-10-30,3.95,4.12,3.92,4.09,196887056 +1995-10-31,4.1,4.12,3.97,3.98,144332784 +1995-11-01,3.99,4.02,3.91,3.92,114273056 +1995-11-02,3.93,4.0,3.91,3.98,99654984 +1995-11-03,3.98,3.99,3.93,3.96,63767624 +1995-11-06,3.86,3.94,3.85,3.88,137671520 +1995-11-07,3.84,3.88,3.7,3.7,181912432 +1995-11-08,3.74,3.8,3.72,3.79,111925424 +1995-11-09,3.84,3.94,3.82,3.94,156635872 +1995-11-10,3.92,3.94,3.85,3.86,95441792 +1995-11-13,3.85,3.87,3.83,3.84,92592000 +1995-11-14,3.82,3.82,3.74,3.74,118727280 +1995-11-15,3.76,3.77,3.66,3.74,170558448 +1995-11-16,3.6,3.66,3.57,3.58,306196256 +1995-11-17,3.58,3.61,3.48,3.48,225666240 +1995-11-20,3.52,3.56,3.41,3.42,180930704 +1995-11-21,3.42,3.53,3.36,3.5,204261376 +1995-11-22,3.52,3.56,3.48,3.48,102675512 +1995-11-24,3.49,3.51,3.48,3.5,23528980 +1995-11-27,3.53,3.56,3.47,3.48,124130600 +1995-11-28,3.46,3.64,3.45,3.64,135800960 +1995-11-29,3.66,3.68,3.55,3.57,142909136 +1995-11-30,3.56,3.57,3.46,3.47,146745696 +1995-12-01,3.47,3.5,3.42,3.44,150845888 +1995-12-04,3.43,3.59,3.4,3.5,204690736 +1995-12-05,3.5,3.51,3.39,3.42,164032784 +1995-12-06,3.43,3.62,3.42,3.61,227971184 +1995-12-07,3.63,3.66,3.54,3.6,208519760 +1995-12-08,3.69,3.77,3.67,3.76,230748176 +1995-12-11,3.76,3.77,3.7,3.71,97159208 +1995-12-12,3.7,3.71,3.63,3.64,70207912 +1995-12-13,3.63,3.67,3.6,3.65,62107956 +1995-12-14,3.67,3.72,3.53,3.53,145663520 +1995-12-15,3.55,3.57,3.48,3.52,181204384 +1995-12-18,3.52,3.54,3.4,3.46,156080960 +1995-12-19,3.48,3.62,3.48,3.62,132353584 +1995-12-20,3.63,3.64,3.46,3.47,133357912 +1995-12-21,3.49,3.58,3.48,3.58,95030024 +1995-12-22,3.59,3.62,3.55,3.6,56584116 +1995-12-26,3.59,3.63,3.58,3.59,54464976 +1995-12-27,3.6,3.61,3.52,3.54,63616972 +1995-12-28,3.51,3.52,3.48,3.48,78114528 +1995-12-29,3.48,3.53,3.44,3.49,82139400 +1996-01-02,3.5,3.57,3.48,3.57,90671216 +1996-01-03,3.55,3.59,3.46,3.46,98640600 +1996-01-04,3.48,3.48,3.38,3.48,160620560 +1996-01-05,3.44,3.49,3.43,3.44,97425360 +1996-01-08,3.45,3.49,3.43,3.44,17854500 +1996-01-09,3.42,3.42,3.18,3.19,278426400 +1996-01-10,3.21,3.32,3.2,3.28,284929472 +1996-01-11,3.33,3.46,3.31,3.45,183002144 +1996-01-12,3.45,3.46,3.34,3.41,126395368 +1996-01-15,3.42,3.42,3.26,3.29,132715136 +1996-01-16,3.33,3.44,3.32,3.44,191458640 +1996-01-17,3.38,3.48,3.37,3.38,224528832 +1996-01-18,3.41,3.54,3.39,3.49,190401568 +1996-01-19,3.59,3.71,3.57,3.66,356915104 +1996-01-22,3.65,3.69,3.62,3.66,129689584 +1996-01-23,3.64,3.65,3.55,3.56,104315096 +1996-01-24,3.58,3.68,3.56,3.63,144925344 +1996-01-25,3.64,3.65,3.54,3.56,93970456 +1996-01-26,3.55,3.62,3.54,3.6,79847008 +1996-01-29,3.61,3.63,3.56,3.6,62123024 +1996-01-30,3.62,3.64,3.61,3.62,70805496 +1996-01-31,3.61,3.69,3.59,3.68,107925672 +1996-02-01,3.67,3.77,3.66,3.75,123324616 +1996-02-02,3.74,3.75,3.67,3.7,70125048 +1996-02-05,3.69,3.87,3.69,3.87,198481440 +1996-02-06,3.84,3.88,3.81,3.84,154037152 +1996-02-07,3.82,3.87,3.8,3.86,102863824 +1996-02-08,3.85,3.96,3.8,3.94,163086192 +1996-02-09,3.93,3.99,3.92,3.99,192731632 +1996-02-12,3.97,4.03,3.95,3.96,137749376 +1996-02-13,3.89,3.99,3.88,3.97,179451808 +1996-02-14,3.99,3.99,3.92,3.93,125875624 +1996-02-15,3.92,3.95,3.89,3.92,81908400 +1996-02-16,3.93,3.95,3.9,3.9,97618688 +1996-02-20,3.87,3.92,3.86,3.89,100631696 +1996-02-21,3.89,3.99,3.88,3.98,125617008 +1996-02-22,3.98,4.09,3.98,4.08,167128640 +1996-02-23,4.09,4.13,4.06,4.12,161070000 +1996-02-26,4.1,4.11,4.0,4.01,99956280 +1996-02-27,4.01,4.02,3.97,3.99,95660240 +1996-02-28,4.01,4.06,3.98,3.99,94236608 +1996-02-29,3.94,3.99,3.93,3.93,96810200 +1996-03-01,3.92,3.94,3.77,3.8,247400032 +1996-03-04,3.82,3.88,3.8,3.83,113873848 +1996-03-05,3.82,3.91,3.81,3.91,90028432 +1996-03-06,3.91,3.94,3.86,3.86,69449632 +1996-03-07,3.87,3.89,3.85,3.88,69504872 +1996-03-08,3.8,3.88,3.77,3.79,170329968 +1996-03-11,3.79,3.85,3.79,3.84,117055064 +1996-03-12,3.83,3.85,3.77,3.81,120658112 +1996-03-13,3.91,4.02,3.89,4.02,245921152 +1996-03-14,4.03,4.06,3.97,3.97,95160584 +1996-03-15,3.98,4.11,3.97,4.08,191014208 +1996-03-18,4.08,4.22,4.08,4.19,187483968 +1996-03-19,4.24,4.26,4.17,4.26,145143776 +1996-03-20,4.23,4.25,4.13,4.17,145854336 +1996-03-21,4.15,4.16,4.0,4.01,104064008 +1996-03-22,4.03,4.04,3.97,4.03,75397808 +1996-03-25,4.04,4.08,3.94,3.98,99459136 +1996-03-26,3.96,4.1,3.93,4.09,125383504 +1996-03-27,4.11,4.14,4.03,4.08,82747016 +1996-03-28,4.06,4.12,4.03,4.07,86239592 +1996-03-29,4.08,4.15,4.07,4.11,83972312 +1996-04-01,4.11,4.12,4.07,4.09,49734568 +1996-04-02,4.09,4.18,4.09,4.17,85363312 +1996-04-03,4.15,4.19,4.12,4.16,72299432 +1996-04-04,4.17,4.18,4.12,4.16,45448568 +1996-04-08,4.08,4.14,4.06,4.13,115739392 +1996-04-09,4.14,4.14,4.04,4.05,105050768 +1996-04-10,4.04,4.1,4.03,4.05,81461472 +1996-04-11,4.04,4.08,3.97,4.03,98025448 +1996-04-12,4.03,4.05,4.0,4.03,52943412 +1996-04-15,4.02,4.13,4.02,4.12,78624224 +1996-04-16,4.15,4.2,4.14,4.19,125724976 +1996-04-17,4.19,4.22,4.15,4.22,98284064 +1996-04-18,4.22,4.35,4.2,4.34,210217072 +1996-04-19,4.45,4.47,4.36,4.37,264064432 +1996-04-22,4.4,4.52,4.39,4.49,145563088 +1996-04-23,4.49,4.51,4.44,4.49,89666880 +1996-04-24,4.5,4.51,4.43,4.44,108673896 +1996-04-25,4.44,4.53,4.39,4.49,100270136 +1996-04-26,4.49,4.54,4.48,4.52,85205128 +1996-04-29,4.52,4.52,4.46,4.49,53774500 +1996-04-30,4.49,4.51,4.46,4.51,44632544 +1996-05-01,4.5,4.59,4.49,4.59,102025216 +1996-05-02,4.59,4.59,4.43,4.45,137061392 +1996-05-03,4.48,4.56,4.39,4.42,118167368 +1996-05-06,4.42,4.48,4.37,4.45,119033608 +1996-05-07,4.45,4.52,4.43,4.51,74707320 +1996-05-08,4.5,4.55,4.41,4.55,122169632 +1996-05-09,4.55,4.59,4.51,4.52,74973472 +1996-05-10,4.55,4.59,4.55,4.58,68912320 +1996-05-13,4.58,4.73,4.58,4.72,150032368 +1996-05-14,4.75,4.78,4.71,4.74,120570232 +1996-05-15,4.74,4.77,4.67,4.68,88386352 +1996-05-16,4.62,4.67,4.61,4.66,105286784 +1996-05-17,4.69,4.7,4.63,4.66,55539612 +1996-05-20,4.67,4.69,4.64,4.65,60350372 +1996-05-21,4.65,4.66,4.59,4.59,66087628 +1996-05-22,4.58,4.67,4.56,4.66,71631552 +1996-05-23,4.66,4.74,4.66,4.72,81564424 +1996-05-24,4.72,4.74,4.71,4.72,41496516 +1996-05-28,4.73,4.74,4.66,4.67,68068680 +1996-05-29,4.67,4.71,4.64,4.66,52679772 +1996-05-30,4.67,4.71,4.64,4.71,53078996 +1996-05-31,4.72,4.75,4.7,4.73,63177576 +1996-06-03,4.73,4.76,4.71,4.71,49722012 +1996-06-04,4.72,4.73,4.63,4.69,103343400 +1996-06-05,4.7,4.83,4.69,4.81,79982592 +1996-06-06,4.85,4.9,4.77,4.77,138309280 +1996-06-07,4.68,4.83,4.68,4.83,110185424 +1996-06-10,4.82,4.83,4.78,4.8,71902720 +1996-06-11,4.81,4.91,4.8,4.86,102409368 +1996-06-12,4.89,4.99,4.89,4.98,139421584 +1996-06-13,4.98,5.01,4.93,4.96,98201208 +1996-06-14,4.97,4.98,4.89,4.9,87791288 +1996-06-17,4.9,4.98,4.87,4.96,90231824 +1996-06-18,4.96,4.96,4.86,4.87,117045024 +1996-06-19,4.88,4.9,4.83,4.85,115199560 +1996-06-20,4.86,4.88,4.74,4.85,160424704 +1996-06-21,4.87,4.94,4.84,4.93,89144624 +1996-06-24,4.94,4.98,4.9,4.94,75485680 +1996-06-25,4.95,4.95,4.83,4.86,64568580 +1996-06-26,4.85,4.86,4.74,4.8,112136336 +1996-06-27,4.8,4.82,4.74,4.78,121747816 +1996-06-28,4.8,4.82,4.74,4.78,81539312 +1996-07-01,4.79,4.88,4.78,4.87,75104040 +1996-07-02,4.87,4.88,4.83,4.84,60493488 +1996-07-03,4.84,4.89,4.8,4.82,69429552 +1996-07-05,4.78,4.8,4.71,4.71,55439180 +1996-07-08,4.72,4.81,4.71,4.79,101123824 +1996-07-09,4.81,4.83,4.78,4.78,50713792 +1996-07-10,4.78,4.78,4.71,4.76,122373008 +1996-07-11,4.71,4.71,4.53,4.56,221134192 +1996-07-12,4.59,4.59,4.4,4.48,218879456 +1996-07-15,4.48,4.53,4.38,4.41,175494752 +1996-07-16,4.39,4.61,4.28,4.59,285783168 +1996-07-17,4.69,4.71,4.6,4.66,198155024 +1996-07-18,4.67,4.78,4.62,4.77,154632224 +1996-07-19,4.69,4.84,4.69,4.82,155684256 +1996-07-22,4.82,4.84,4.69,4.77,226720800 +1996-07-23,4.78,4.78,4.39,4.47,404369888 +1996-07-24,4.36,4.61,4.36,4.57,301601408 +1996-07-25,4.62,4.73,4.59,4.72,158370848 +1996-07-26,4.76,4.76,4.71,4.74,93064032 +1996-07-29,4.75,4.77,4.65,4.66,89054232 +1996-07-30,4.69,4.73,4.63,4.72,105103488 +1996-07-31,4.74,4.76,4.68,4.69,88381344 +1996-08-01,4.69,4.81,4.67,4.8,150690208 +1996-08-02,4.86,4.93,4.8,4.91,171505024 +1996-08-05,4.92,4.93,4.83,4.85,86422880 +1996-08-06,4.84,4.94,4.81,4.94,105751288 +1996-08-07,4.95,4.98,4.89,4.97,120504952 +1996-08-08,4.94,5.01,4.93,4.99,85335696 +1996-08-09,4.97,5.0,4.93,4.96,69540024 +1996-08-12,4.95,5.02,4.94,4.99,103865656 +1996-08-13,4.98,5.01,4.91,4.92,113785960 +1996-08-14,4.93,4.98,4.93,4.97,81652296 +1996-08-15,4.97,5.01,4.95,4.98,55798232 +1996-08-16,4.98,4.99,4.93,4.95,74694768 +1996-08-19,4.93,4.94,4.87,4.92,67684528 +1996-08-20,4.93,4.94,4.91,4.91,40296332 +1996-08-21,4.88,4.92,4.85,4.92,77436600 +1996-08-22,4.94,4.98,4.92,4.98,78835144 +1996-08-23,4.97,4.98,4.91,4.91,69057952 +1996-08-26,4.91,4.93,4.89,4.89,50141316 +1996-08-27,4.9,4.97,4.9,4.97,43999820 +1996-08-28,4.98,5.01,4.97,5.0,50327120 +1996-08-29,4.99,4.99,4.92,4.94,53641424 +1996-08-30,4.95,4.95,4.88,4.88,44077656 +1996-09-03,4.86,4.91,4.8,4.91,76148544 +1996-09-04,4.91,4.92,4.9,4.91,42568648 +1996-09-05,4.89,4.9,4.84,4.84,63355840 +1996-09-06,4.86,4.89,4.84,4.88,65786324 +1996-09-09,4.88,4.98,4.87,4.97,65512652 +1996-09-10,4.97,4.98,4.92,4.95,61050896 +1996-09-11,4.94,5.0,4.92,4.98,57101352 +1996-09-12,5.0,5.16,4.99,5.12,150562144 +1996-09-13,5.16,5.23,5.13,5.22,125755104 +1996-09-16,5.22,5.3,5.22,5.24,97937568 +1996-09-17,5.29,5.36,5.27,5.33,118674552 +1996-09-18,5.34,5.49,5.31,5.44,135035152 +1996-09-19,5.44,5.51,5.41,5.49,119126504 +1996-09-20,5.46,5.52,5.41,5.5,164537456 +1996-09-23,5.48,5.5,5.43,5.49,72791568 +1996-09-24,5.48,5.51,5.42,5.45,113803536 +1996-09-25,5.48,5.49,5.39,5.4,69153360 +1996-09-26,5.41,5.42,5.25,5.26,145322048 +1996-09-27,5.28,5.39,5.23,5.35,154373600 +1996-09-30,5.32,5.37,5.25,5.25,140566528 +1996-10-01,5.25,5.33,5.21,5.26,108475544 +1996-10-02,5.29,5.41,5.27,5.37,107903072 +1996-10-03,5.37,5.38,5.32,5.34,91479696 +1996-10-04,5.36,5.44,5.35,5.43,70878304 +1996-10-07,5.43,5.5,5.41,5.48,66587288 +1996-10-08,5.49,5.49,5.38,5.39,76055640 +1996-10-09,5.42,5.42,5.31,5.36,101939840 +1996-10-10,5.33,5.42,5.31,5.33,81192808 +1996-10-11,5.36,5.47,5.35,5.46,57314776 +1996-10-14,5.47,5.5,5.43,5.44,56636852 +1996-10-15,5.53,5.54,5.47,5.53,96049416 +1996-10-16,5.53,5.53,5.46,5.5,57164124 +1996-10-17,5.51,5.54,5.4,5.4,77047424 +1996-10-18,5.34,5.38,5.32,5.37,109294072 +1996-10-21,5.37,5.42,5.32,5.34,112048464 +1996-10-22,5.3,5.31,5.23,5.28,178593104 +1996-10-23,5.28,5.37,5.25,5.36,105836664 +1996-10-24,5.37,5.47,5.33,5.44,127766280 +1996-10-25,5.44,5.49,5.42,5.43,83304424 +1996-10-28,5.44,5.48,5.43,5.44,80411936 +1996-10-29,5.45,5.47,5.37,5.39,104759504 +1996-10-30,5.39,5.46,5.37,5.43,94982312 +1996-10-31,5.43,5.47,5.42,5.47,58108200 +1996-11-01,5.47,5.53,5.44,5.47,88712760 +1996-11-04,5.47,5.51,5.45,5.5,56503776 +1996-11-05,5.52,5.64,5.51,5.64,135612640 +1996-11-06,5.63,5.75,5.62,5.75,112106208 +1996-11-07,5.77,5.82,5.7,5.72,120429632 +1996-11-08,5.71,5.72,5.64,5.72,105721160 +1996-11-11,5.71,5.77,5.7,5.72,60563800 +1996-11-12,5.74,5.81,5.64,5.65,127357024 +1996-11-13,5.72,5.8,5.7,5.78,141877184 +1996-11-14,5.78,5.96,5.78,5.96,180418496 +1996-11-15,6.0,6.01,5.87,5.93,163269488 +1996-11-18,5.95,6.03,5.92,5.99,154707536 +1996-11-19,5.99,6.21,5.98,6.21,164364208 +1996-11-20,6.21,6.29,6.1,6.1,194366176 +1996-11-21,6.15,6.16,5.97,5.99,205132640 +1996-11-22,6.0,6.07,5.95,5.99,148176864 +1996-11-25,6.02,6.12,5.99,6.11,117901216 +1996-11-26,6.13,6.19,6.07,6.12,169855408 +1996-11-27,6.14,6.2,6.12,6.19,69748424 +1996-11-29,6.19,6.26,6.19,6.25,26916098 +1996-12-02,6.27,6.28,6.18,6.28,101221744 +1996-12-03,6.31,6.35,6.16,6.16,121717688 +1996-12-04,6.18,6.18,6.06,6.1,160916832 +1996-12-05,6.11,6.19,6.05,6.09,117617496 +1996-12-06,5.93,6.15,5.9,6.09,172993952 +1996-12-09,6.24,6.52,6.21,6.51,148628816 +1996-12-10,6.72,6.74,6.51,6.52,197288784 +1996-12-11,6.45,6.66,6.37,6.64,178231552 +1996-12-12,6.77,6.79,6.45,6.45,122831240 +1996-12-13,6.46,6.53,6.31,6.37,116979736 +1996-12-16,6.39,6.43,6.09,6.11,101819328 +1996-12-17,6.1,6.38,6.08,6.36,108205624 +1996-12-18,6.48,6.59,6.37,6.58,96975920 +1996-12-19,6.69,6.78,6.61,6.76,148465600 +1996-12-20,6.81,6.82,6.64,6.66,141874672 +1996-12-23,6.7,6.75,6.6,6.67,57894768 +1996-12-24,6.7,6.78,6.62,6.76,25494968 +1996-12-26,6.79,6.86,6.78,6.81,43791420 +1996-12-27,6.81,6.83,6.69,6.71,29940396 +1996-12-30,6.8,6.82,6.65,6.65,42808424 +1996-12-31,6.69,6.71,6.57,6.58,53931416 +1997-01-02,6.62,6.62,6.43,6.5,85398456 +1997-01-03,6.55,6.75,6.53,6.74,69242488 +1997-01-06,6.74,6.79,6.62,6.72,87798816 +1997-01-07,6.73,6.78,6.64,6.77,57875944 +1997-01-08,6.77,6.79,6.62,6.64,79395056 +1997-01-09,6.67,6.67,6.55,6.56,74955896 +1997-01-10,6.53,6.72,6.5,6.71,104479552 +1997-01-13,6.78,6.81,6.65,6.67,79030984 +1997-01-14,6.71,6.9,6.71,6.8,100006496 +1997-01-15,6.82,6.87,6.72,6.74,83263000 +1997-01-16,6.77,6.94,6.77,6.85,92097376 +1997-01-17,6.82,6.99,6.81,6.94,102581360 +1997-01-20,6.93,7.4,6.9,7.23,229452576 +1997-01-21,7.22,7.57,7.14,7.57,179825936 +1997-01-22,7.58,7.85,7.54,7.76,202837744 +1997-01-23,7.82,7.95,7.53,7.55,165275648 +1997-01-24,7.58,7.79,7.52,7.64,140945664 +1997-01-27,7.69,7.76,7.61,7.66,83584384 +1997-01-28,7.84,7.87,7.55,7.62,101465296 +1997-01-29,7.71,7.76,7.63,7.75,76790064 +1997-01-30,7.83,8.07,7.79,8.06,125457568 +1997-01-31,8.11,8.22,8.03,8.13,135785888 +1997-02-03,8.18,8.23,8.06,8.15,95419208 +1997-02-04,8.15,8.22,8.01,8.21,88607312 +1997-02-05,8.21,8.24,7.72,7.84,172770496 +1997-02-06,7.83,7.84,7.65,7.74,160253968 +1997-02-07,7.84,8.01,7.77,8.0,97997832 +1997-02-10,8.03,8.08,7.78,7.79,104847392 +1997-02-11,7.83,7.86,7.58,7.85,139414048 +1997-02-12,7.84,7.97,7.77,7.96,113002584 +1997-02-13,8.01,8.06,7.92,7.97,91453344 +1997-02-14,7.92,8.01,7.78,7.8,90068624 +1997-02-18,7.78,7.8,7.66,7.76,82459528 +1997-02-19,7.76,7.82,7.69,7.77,88480504 +1997-02-20,7.72,7.77,7.58,7.59,118315504 +1997-02-21,7.56,7.6,7.49,7.57,95931416 +1997-02-24,7.51,7.99,7.49,7.98,107650728 +1997-02-25,7.97,8.05,7.88,7.93,100341696 +1997-02-26,7.93,8.0,7.84,7.99,76798856 +1997-02-27,7.99,7.99,7.65,7.66,88865920 +1997-02-28,7.66,7.84,7.6,7.77,123049680 +1997-03-03,7.73,7.98,7.7,7.93,84543520 +1997-03-04,7.91,7.98,7.86,7.9,100309048 +1997-03-05,7.93,8.05,7.91,8.03,72804112 +1997-03-06,8.03,8.03,7.78,7.79,89477312 +1997-03-07,7.84,7.93,7.69,7.71,72236664 +1997-03-10,7.74,7.98,7.64,7.97,72182680 +1997-03-11,7.94,8.01,7.84,7.84,74662128 +1997-03-12,7.79,7.93,7.79,7.87,67846472 +1997-03-13,7.83,7.98,7.81,7.94,71410600 +1997-03-14,7.95,7.99,7.88,7.89,96238992 +1997-03-17,7.85,8.03,7.81,8.01,131743448 +1997-03-18,8.02,8.03,7.88,7.94,92598280 +1997-03-19,7.79,7.83,7.56,7.71,175055344 +1997-03-20,7.7,7.79,7.57,7.65,127751216 +1997-03-21,7.69,7.74,7.4,7.49,134681120 +1997-03-24,7.42,7.45,6.97,7.18,292298784 +1997-03-25,7.22,7.28,7.08,7.19,140782448 +1997-03-26,7.23,7.54,7.22,7.51,127525248 +1997-03-27,7.58,7.66,7.25,7.47,147385952 +1997-03-31,7.42,7.53,7.27,7.3,147235296 +1997-04-01,7.18,7.47,7.15,7.43,136024416 +1997-04-02,7.4,7.46,7.25,7.33,99382560 +1997-04-03,7.25,7.6,7.22,7.58,144762112 +1997-04-04,7.47,7.71,7.47,7.5,149017984 +1997-04-07,7.62,7.78,7.57,7.64,120060536 +1997-04-08,7.7,7.83,7.61,7.83,83691104 +1997-04-09,7.9,7.91,7.79,7.81,115750688 +1997-04-10,7.79,7.79,7.61,7.71,106574840 +1997-04-11,7.61,7.75,7.56,7.57,94208984 +1997-04-14,7.55,7.76,7.44,7.76,93006288 +1997-04-15,7.8,7.89,7.64,7.74,132496704 +1997-04-16,7.7,7.85,7.67,7.83,67024168 +1997-04-17,7.85,7.97,7.77,7.82,112720104 +1997-04-18,8.28,8.57,8.2,8.57,363757120 +1997-04-21,8.52,8.91,8.45,8.57,244341840 +1997-04-22,8.57,8.83,8.56,8.81,129333048 +1997-04-23,8.81,9.22,8.79,9.17,161333648 +1997-04-24,9.29,9.39,8.98,9.09,185437648 +1997-04-25,9.04,9.19,9.02,9.05,91905296 +1997-04-28,9.06,9.17,8.89,9.15,105492672 +1997-04-29,9.35,9.49,9.28,9.48,116050728 +1997-04-30,9.45,9.77,9.43,9.68,141548256 +1997-05-01,9.72,9.82,9.5,9.64,113485912 +1997-05-02,9.72,9.84,9.47,9.62,150938784 +1997-05-05,9.53,9.62,9.2,9.57,173950576 +1997-05-06,9.51,9.54,9.27,9.34,117106544 +1997-05-07,9.27,9.48,9.17,9.2,110685080 +1997-05-08,9.18,9.41,9.17,9.28,84480752 +1997-05-09,9.4,9.44,9.22,9.3,91632864 +1997-05-12,9.36,9.44,9.32,9.41,67438464 +1997-05-13,9.43,9.5,9.31,9.38,78171024 +1997-05-14,9.43,9.45,9.21,9.23,95325048 +1997-05-15,9.24,9.39,9.23,9.33,65697192 +1997-05-16,9.27,9.32,9.15,9.2,94020664 +1997-05-19,9.25,9.33,9.17,9.17,71608960 +1997-05-20,9.23,9.5,9.18,9.49,101809272 +1997-05-21,9.61,9.79,9.54,9.59,120194864 +1997-05-22,9.64,9.69,9.54,9.61,52536660 +1997-05-23,9.67,9.8,9.63,9.79,45359440 +1997-05-27,9.78,10.15,9.75,10.09,108336192 +1997-05-28,10.14,10.14,9.95,10.03,81981216 +1997-05-29,10.14,10.28,9.96,10.03,80194752 +1997-05-30,9.36,10.01,9.36,9.88,130776776 +1997-06-02,9.96,10.0,9.81,9.91,61106128 +1997-06-03,9.83,9.84,9.61,9.62,65889280 +1997-06-04,9.61,9.74,9.42,9.49,85743696 +1997-06-05,9.58,9.68,9.52,9.6,56324244 +1997-06-06,9.67,9.9,9.64,9.88,56437232 +1997-06-09,9.95,10.05,9.76,9.97,75638840 +1997-06-10,9.97,10.12,9.86,9.94,83383520 +1997-06-11,9.94,10.15,9.84,10.12,76983400 +1997-06-12,10.1,10.21,9.99,10.12,70020848 +1997-06-13,10.1,10.36,10.08,10.33,78645568 +1997-06-16,10.33,10.46,10.27,10.46,63732468 +1997-06-17,10.47,10.75,10.42,10.69,83471392 +1997-06-18,10.61,10.63,10.36,10.37,87326784 +1997-06-19,10.23,10.42,10.2,10.3,102811096 +1997-06-20,10.31,10.46,10.24,10.35,100803688 +1997-06-23,10.35,10.47,10.2,10.2,56061864 +1997-06-24,10.32,10.52,10.23,10.51,61702456 +1997-06-25,10.58,10.61,10.3,10.39,77799424 +1997-06-26,10.37,10.42,10.19,10.22,58396944 +1997-06-27,10.29,10.36,10.14,10.16,59943612 +1997-06-30,10.19,10.26,10.05,10.07,60081712 +1997-07-01,10.07,10.11,9.82,9.95,93179536 +1997-07-02,10.01,10.24,9.88,10.23,83544208 +1997-07-03,10.36,10.36,10.24,10.32,45138480 +1997-07-07,10.4,10.49,10.31,10.32,61703712 +1997-07-08,10.31,10.45,10.27,10.45,56505032 +1997-07-09,10.55,10.56,10.32,10.42,75700360 +1997-07-10,10.4,10.45,10.27,10.35,68703920 +1997-07-11,10.38,10.43,10.23,10.34,59782932 +1997-07-14,10.42,10.83,10.4,10.83,90113808 +1997-07-15,10.99,11.09,10.88,11.03,118482472 +1997-07-16,11.34,11.91,11.15,11.82,174138896 +1997-07-17,11.99,12.01,11.67,11.91,206603984 +1997-07-18,11.55,11.74,11.13,11.19,249413728 +1997-07-21,11.22,11.23,10.65,10.83,199636416 +1997-07-22,10.9,11.53,10.89,11.48,159086448 +1997-07-23,11.57,11.7,11.23,11.27,150424064 +1997-07-24,11.02,11.18,10.8,10.99,222598000 +1997-07-25,11.03,11.33,10.93,11.03,141711456 +1997-07-28,11.09,11.1,10.81,10.91,88513152 +1997-07-29,10.89,11.15,10.84,11.15,123683672 +1997-07-30,11.21,11.31,11.12,11.24,122910336 +1997-07-31,11.31,11.32,11.22,11.26,66274688 +1997-08-01,11.26,11.29,11.09,11.2,92450136 +1997-08-04,11.17,11.31,11.11,11.27,72677312 +1997-08-05,11.32,11.5,11.31,11.41,93114256 +1997-08-06,11.41,11.52,11.33,11.43,68125176 +1997-08-07,11.49,11.53,11.31,11.47,68992672 +1997-08-08,11.37,11.4,11.15,11.15,104844880 +1997-08-11,11.15,11.17,10.86,11.01,114078472 +1997-08-12,11.1,11.13,10.82,10.83,95548512 +1997-08-13,11.0,11.01,10.73,10.84,104719336 +1997-08-14,10.83,10.89,10.68,10.85,72049608 +1997-08-15,10.79,10.83,10.57,10.58,80155840 +1997-08-18,10.59,10.66,10.43,10.66,109725936 +1997-08-19,10.73,11.07,10.72,11.05,142816224 +1997-08-20,11.07,11.21,10.91,11.19,78954400 +1997-08-21,11.28,11.34,10.92,10.98,101128832 +1997-08-22,10.77,10.95,10.68,10.93,113033968 +1997-08-25,10.98,11.07,10.8,10.87,60976824 +1997-08-26,10.83,10.9,10.73,10.75,53549776 +1997-08-27,10.77,10.78,10.59,10.72,77478040 +1997-08-28,10.63,10.65,10.51,10.52,68485472 +1997-08-29,10.52,10.66,10.49,10.53,59408808 +1997-09-02,10.6,10.95,10.59,10.93,78630512 +1997-09-03,10.96,11.06,10.85,10.88,67279024 +1997-09-04,10.83,11.03,10.81,11.01,69803672 +1997-09-05,11.07,11.13,10.85,10.94,75950184 +1997-09-08,10.97,11.13,10.97,11.09,66562180 +1997-09-09,11.09,11.17,11.02,11.11,61932208 +1997-09-10,11.06,11.08,10.76,10.76,83633352 +1997-09-11,10.75,10.94,10.58,10.9,96948304 +1997-09-12,10.9,11.02,10.8,10.99,76228896 +1997-09-15,10.8,10.93,10.4,10.41,202436000 +1997-09-16,10.49,10.91,10.43,10.86,160906800 +1997-09-17,10.88,10.89,10.56,10.61,96682152 +1997-09-18,10.69,10.76,10.47,10.53,95847296 +1997-09-19,10.53,10.77,10.51,10.77,121506768 +1997-09-22,10.75,10.82,10.61,10.62,67872840 +1997-09-23,10.63,10.79,10.6,10.79,62686708 +1997-09-24,10.8,10.83,10.52,10.55,94224048 +1997-09-25,10.58,10.68,10.51,10.57,61628392 +1997-09-26,10.64,10.65,10.48,10.62,57504340 +1997-09-29,10.63,10.73,10.58,10.71,43163708 +1997-09-30,10.71,10.81,10.53,10.54,68879680 +1997-10-01,10.55,10.71,10.46,10.66,96457440 +1997-10-02,10.65,10.72,10.57,10.61,45125928 +1997-10-03,10.75,10.85,10.62,10.75,94606944 +1997-10-06,10.82,10.85,10.69,10.76,65559104 +1997-10-07,10.75,10.97,10.72,10.87,85601832 +1997-10-08,10.88,11.08,10.85,11.07,111727072 +1997-10-09,11.03,11.12,11.0,11.07,54112200 +1997-10-10,11.02,11.05,10.85,10.87,39064772 +1997-10-13,10.91,10.98,10.88,10.89,29896458 +1997-10-14,10.92,10.94,10.78,10.89,52353360 +1997-10-15,10.81,10.83,10.73,10.81,70613408 +1997-10-16,10.84,10.88,10.53,10.67,74269184 +1997-10-17,10.6,10.72,10.39,10.53,137656464 +1997-10-20,10.59,10.77,10.16,10.56,241743120 +1997-10-21,10.84,11.09,10.78,11.03,181533296 +1997-10-22,11.02,11.03,10.78,10.81,87526392 +1997-10-23,10.51,10.93,10.51,10.8,104220936 +1997-10-24,10.9,10.93,10.61,10.78,109896672 +1997-10-27,10.74,10.85,10.25,10.27,151892896 +1997-10-28,9.88,10.75,9.84,10.62,250844896 +1997-10-29,10.65,10.76,10.37,10.44,134216624 +1997-10-30,10.32,10.48,10.24,10.25,113140680 +1997-10-31,10.43,10.47,10.33,10.36,73455680 +1997-11-03,10.48,10.69,10.46,10.68,106262240 +1997-11-04,10.67,10.75,10.61,10.69,77092624 +1997-11-05,10.71,10.72,10.55,10.64,66714084 +1997-11-06,10.61,10.63,10.49,10.52,63188872 +1997-11-07,10.36,10.51,10.35,10.48,99854592 +1997-11-10,10.48,10.55,10.34,10.37,57693912 +1997-11-11,10.39,10.47,10.31,10.4,58084340 +1997-11-12,10.37,10.43,10.28,10.29,71847488 +1997-11-13,10.36,10.48,10.29,10.48,94304400 +1997-11-14,10.48,10.66,10.46,10.62,73227184 +1997-11-17,10.71,10.82,10.63,10.74,94304400 +1997-11-18,10.75,10.79,10.65,10.67,57565856 +1997-11-19,10.64,10.76,10.62,10.76,49778504 +1997-11-20,10.77,10.92,10.74,10.9,84239712 +1997-11-21,10.98,10.99,10.86,10.98,107056920 +1997-11-24,10.92,11.0,10.79,10.79,61333368 +1997-11-25,10.82,11.09,10.81,11.07,88608560 +1997-11-26,11.07,11.3,11.01,11.28,98948184 +1997-11-28,11.25,11.33,11.24,11.27,27293976 +1997-12-01,11.31,11.47,11.28,11.46,76904304 +1997-12-02,11.43,11.54,11.31,11.33,78725920 +1997-12-03,11.29,11.56,11.23,11.53,90565760 +1997-12-04,11.53,11.62,11.33,11.36,98279048 +1997-12-05,11.32,11.53,11.32,11.4,75538416 +1997-12-08,11.43,11.68,11.4,11.64,78389464 +1997-12-09,11.55,11.58,11.43,11.49,81388656 +1997-12-10,11.33,11.41,11.23,11.33,104253576 +1997-12-11,11.18,11.23,11.06,11.08,110146504 +1997-12-12,10.97,11.03,10.83,10.89,85094648 +1997-12-15,10.87,10.91,10.52,10.84,132308384 +1997-12-16,10.82,11.18,10.75,11.08,102632832 +1997-12-17,11.14,11.18,10.79,10.8,80773504 +1997-12-18,10.71,10.73,10.39,10.42,154993776 +1997-12-19,10.26,10.37,10.06,10.25,216207936 +1997-12-22,10.29,10.36,10.03,10.12,92686160 +1997-12-23,10.12,10.22,9.8,9.82,105447480 +1997-12-24,9.86,9.87,9.4,9.47,138736128 +1997-12-26,9.47,9.62,9.46,9.62,50826776 +1997-12-29,9.75,10.1,9.73,10.06,106395320 +1997-12-30,10.07,10.43,10.06,10.38,122217336 +1997-12-31,10.43,10.47,10.28,10.3,72416192 +1998-01-02,10.33,10.47,10.32,10.44,62375360 +1998-01-05,10.45,10.64,10.19,10.39,126131736 +1998-01-06,10.34,10.59,10.3,10.44,106454320 +1998-01-07,10.35,10.45,10.16,10.32,96498856 +1998-01-08,10.25,10.52,10.16,10.4,121865824 +1998-01-09,10.36,10.47,10.03,10.12,137355168 +1998-01-12,9.93,10.36,9.91,10.32,123032112 +1998-01-13,10.32,10.53,10.21,10.52,105055792 +1998-01-14,10.52,10.55,10.3,10.44,85955864 +1998-01-15,10.39,10.59,10.35,10.54,79442768 +1998-01-16,10.54,10.78,10.54,10.77,114467656 +1998-01-20,10.68,10.99,10.67,10.98,101933560 +1998-01-21,10.93,11.03,10.8,10.91,134266832 +1998-01-22,10.8,11.14,10.78,11.04,250079088 +1998-01-23,11.05,11.11,10.89,11.01,99353680 +1998-01-26,11.14,11.3,11.03,11.29,116559176 +1998-01-27,11.34,11.62,11.28,11.56,153060432 +1998-01-28,11.65,11.91,11.58,11.87,124582536 +1998-01-29,11.86,11.96,11.75,11.81,115453152 +1998-01-30,11.84,11.95,11.76,11.88,78575272 +1998-02-02,12.09,12.36,11.99,12.34,154403728 +1998-02-03,12.36,12.44,12.25,12.42,96313064 +1998-02-04,12.42,12.59,12.35,12.49,97201888 +1998-02-05,12.6,12.65,12.33,12.38,105163760 +1998-02-06,12.38,12.61,12.36,12.6,78574016 +1998-02-09,12.65,12.66,12.4,12.52,85811496 +1998-02-10,12.53,12.74,12.49,12.68,75480664 +1998-02-11,12.7,12.75,12.51,12.66,119986464 +1998-02-12,12.59,12.66,12.43,12.65,120360576 +1998-02-13,12.64,12.65,12.54,12.55,66233264 +1998-02-17,12.63,12.63,12.26,12.3,134442592 +1998-02-18,12.32,12.43,12.25,12.32,120219976 +1998-02-19,12.39,12.43,12.29,12.34,115770776 +1998-02-20,12.39,12.41,12.18,12.36,135120528 +1998-02-23,12.89,13.01,12.65,13.0,189567984 +1998-02-24,13.28,13.53,13.04,13.08,185663632 +1998-02-25,13.29,13.54,13.23,13.53,148992880 +1998-02-26,13.62,13.65,13.45,13.62,96334400 +1998-02-27,13.63,13.7,13.47,13.5,74584296 +1998-03-02,13.68,13.68,13.23,13.27,78607896 +1998-03-03,13.16,13.47,13.15,13.46,79643624 +1998-03-04,13.13,13.35,12.99,13.11,112221712 +1998-03-05,12.61,12.97,12.57,12.75,144774672 +1998-03-06,12.79,13.18,12.78,13.18,80666792 +1998-03-09,13.14,13.14,12.67,12.68,81997536 +1998-03-10,12.93,12.98,12.73,12.98,74389704 +1998-03-11,13.06,13.06,12.71,12.85,62519108 +1998-03-12,13.14,13.16,12.87,13.04,75199448 +1998-03-13,13.13,13.22,12.99,13.12,51067816 +1998-03-16,13.13,13.18,12.96,13.06,43907544 +1998-03-17,13.01,13.01,12.7,12.8,84489544 +1998-03-18,12.75,13.03,12.72,13.02,53178808 +1998-03-19,12.98,13.11,12.94,13.06,47544488 +1998-03-20,13.08,13.22,12.82,13.03,88362496 +1998-03-23,12.93,13.48,12.91,13.36,86447984 +1998-03-24,13.41,13.55,13.29,13.53,50658552 +1998-03-25,14.42,14.49,13.9,14.15,194978816 +1998-03-26,14.1,14.27,13.94,14.06,71307656 +1998-03-27,14.24,14.24,13.95,13.99,61107388 +1998-03-30,14.03,14.12,13.88,14.01,43097172 +1998-03-31,14.12,14.3,14.1,14.26,59830628 +1998-04-01,14.31,14.44,14.1,14.4,57811920 +1998-04-02,14.45,14.65,14.32,14.55,64986628 +1998-04-03,14.66,14.83,14.58,14.82,64314988 +1998-04-06,14.76,14.76,14.19,14.33,116502688 +1998-04-07,14.23,14.44,13.82,13.9,99322296 +1998-04-08,13.82,14.2,13.8,14.17,57747260 +1998-04-09,14.01,14.28,13.94,14.18,52757616 +1998-04-13,14.15,14.18,13.82,14.12,52031344 +1998-04-14,14.13,14.27,13.94,14.09,44687788 +1998-04-15,14.22,14.56,14.16,14.56,63549176 +1998-04-16,14.4,14.67,14.37,14.61,62293128 +1998-04-17,14.58,14.7,14.39,14.68,58695108 +1998-04-20,14.72,15.13,14.69,15.07,71452032 +1998-04-21,15.09,15.13,14.84,15.11,81495368 +1998-04-22,15.29,15.79,15.23,15.75,125780216 +1998-04-23,15.49,15.51,15.0,15.06,100766024 +1998-04-24,14.9,15.09,14.64,14.68,80717016 +1998-04-27,14.26,14.42,14.1,14.39,92191536 +1998-04-28,14.68,14.7,14.18,14.32,89084368 +1998-04-29,14.35,14.58,14.28,14.42,78727176 +1998-04-30,14.58,14.6,14.29,14.36,85493872 +1998-05-01,14.37,14.42,14.04,14.28,56705892 +1998-05-04,14.21,14.32,14.01,14.03,59473464 +1998-05-05,13.96,14.27,13.86,13.98,79781096 +1998-05-06,13.94,13.94,13.7,13.76,75498872 +1998-05-07,13.73,13.74,13.25,13.28,122438920 +1998-05-08,13.04,13.72,13.04,13.66,151041088 +1998-05-11,13.72,13.73,13.39,13.42,80777264 +1998-05-12,13.26,13.66,13.26,13.65,100720200 +1998-05-13,14.13,14.14,13.78,13.85,126610680 +1998-05-14,13.68,14.5,13.67,14.17,148721712 +1998-05-15,14.36,14.37,14.14,14.25,75561640 +1998-05-18,13.46,13.94,13.46,13.71,126687888 +1998-05-19,13.67,13.85,13.63,13.78,81970544 +1998-05-20,13.72,13.84,13.6,13.66,56021060 +1998-05-21,13.67,13.92,13.62,13.76,57560832 +1998-05-22,13.8,13.82,13.61,13.63,56696476 +1998-05-26,13.59,13.73,13.3,13.32,69876480 +1998-05-27,13.2,13.72,13.2,13.7,92097376 +1998-05-28,13.66,13.76,13.55,13.75,48250664 +1998-05-29,13.76,13.78,13.5,13.51,53495168 +1998-06-01,13.36,13.48,13.1,13.34,66581008 +1998-06-02,13.39,13.69,13.36,13.62,60528016 +1998-06-03,13.68,13.77,13.38,13.43,56517584 +1998-06-04,13.49,13.72,13.32,13.71,52912024 +1998-06-05,13.68,13.78,13.5,13.74,54032484 +1998-06-08,13.64,13.75,13.54,13.65,29640980 +1998-06-09,13.59,13.95,13.58,13.87,56007888 +1998-06-10,13.8,14.08,13.68,13.7,52241632 +1998-06-11,13.77,13.88,13.56,13.59,64765680 +1998-06-12,13.52,13.72,13.38,13.66,64835348 +1998-06-15,13.49,13.91,13.47,13.69,67236960 +1998-06-16,13.75,14.33,13.62,14.32,95942704 +1998-06-17,14.33,14.72,14.3,14.51,119492456 +1998-06-18,14.47,14.62,14.4,14.53,61559968 +1998-06-19,14.8,15.09,14.74,15.09,143346016 +1998-06-22,15.09,15.28,14.93,15.26,76846560 +1998-06-23,15.26,16.07,15.17,16.05,195649216 +1998-06-24,16.2,16.75,15.92,16.72,165917168 +1998-06-25,16.87,17.03,16.15,16.18,139617424 +1998-06-26,16.29,16.67,16.25,16.64,87377632 +1998-06-29,16.81,17.16,16.77,17.12,103424368 +1998-06-30,16.77,17.3,16.67,17.26,120849568 +1998-07-01,17.38,17.54,17.08,17.42,83915184 +1998-07-02,17.34,17.38,17.07,17.09,42874336 +1998-07-06,17.03,17.22,16.79,17.17,55333096 +1998-07-07,17.17,17.3,16.97,17.2,50881380 +1998-07-08,17.23,17.54,17.01,17.5,65208832 +1998-07-09,17.52,17.84,17.48,17.68,68561432 +1998-07-10,17.7,18.04,17.5,18.03,71239872 +1998-07-13,18.18,18.84,18.1,18.73,108629960 +1998-07-14,18.84,18.92,18.4,18.56,89405120 +1998-07-15,18.48,18.8,18.42,18.7,76407792 +1998-07-16,18.81,18.94,18.58,18.7,102207872 +1998-07-17,18.72,19.06,18.47,18.79,130465432 +1998-07-20,18.83,19.04,18.61,18.64,71864440 +1998-07-21,18.62,18.96,17.92,17.97,117075768 +1998-07-22,17.84,18.68,17.82,18.6,112407512 +1998-07-23,18.53,18.72,18.0,18.0,80079264 +1998-07-24,18.12,18.42,17.91,18.13,94731848 +1998-07-27,18.02,18.6,17.63,18.6,92583840 +1998-07-28,18.48,18.62,17.84,17.88,122997584 +1998-07-29,18.04,18.2,17.53,17.63,94006856 +1998-07-30,17.83,18.1,17.64,18.07,114158816 +1998-07-31,17.99,18.08,17.51,17.51,84279264 +1998-08-03,17.38,17.66,17.11,17.28,115445624 +1998-08-04,17.3,17.46,16.6,16.65,143450208 +1998-08-05,16.59,16.93,16.17,16.62,188612592 +1998-08-06,16.53,17.04,16.51,17.03,107193768 +1998-08-07,17.12,17.13,16.74,16.87,86266584 +1998-08-10,16.86,16.94,16.64,16.64,73384112 +1998-08-11,16.39,16.63,16.25,16.48,95688480 +1998-08-12,16.62,16.76,16.41,16.74,84363992 +1998-08-13,16.59,16.89,16.53,16.56,80335984 +1998-08-14,16.68,16.74,16.49,16.61,46397664 +1998-08-17,16.49,17.11,16.41,17.1,84855496 +1998-08-18,17.19,17.81,17.11,17.72,110776720 +1998-08-19,17.88,17.96,17.56,17.61,87423448 +1998-08-20,17.54,17.96,17.47,17.93,78407040 +1998-08-21,17.7,17.82,17.32,17.62,93408648 +1998-08-24,17.57,17.84,17.52,17.58,41301928 +1998-08-25,17.74,18.11,17.7,17.97,91060392 +1998-08-26,17.72,18.12,17.66,17.93,70310232 +1998-08-27,17.61,17.96,17.29,17.4,117497600 +1998-08-28,17.25,17.46,16.69,16.77,114133080 +1998-08-31,16.71,16.97,15.25,15.28,208224096 +1998-09-01,15.17,16.21,15.06,16.13,219874384 +1998-09-02,16.22,16.61,15.97,16.02,99552040 +1998-09-03,15.73,16.05,15.65,15.81,105875576 +1998-09-04,15.88,15.97,15.31,15.39,79860816 +1998-09-08,15.93,16.26,15.78,16.24,95137992 +1998-09-09,16.29,16.64,16.19,16.29,102778464 +1998-09-10,15.93,16.11,15.72,16.05,95345760 +1998-09-11,16.11,16.67,15.95,16.61,92570032 +1998-09-14,16.72,17.06,16.54,16.89,70753384 +1998-09-15,16.87,17.28,16.75,17.26,77543304 +1998-09-16,17.19,17.29,16.91,17.24,67300992 +1998-09-17,16.78,16.97,16.7,16.72,70897128 +1998-09-18,16.85,16.93,16.62,16.79,74323168 +1998-09-21,16.33,17.22,16.31,17.19,71985584 +1998-09-22,17.28,17.5,17.01,17.39,67607312 +1998-09-23,17.46,18.14,17.29,18.1,102416280 +1998-09-24,18.02,18.26,17.37,17.54,99682592 +1998-09-25,17.38,18.02,17.3,18.01,75134160 +1998-09-28,18.0,18.22,17.48,17.73,64977840 +1998-09-29,17.81,18.16,17.74,17.98,76491264 +1998-09-30,17.89,18.09,17.53,17.53,61006328 +1998-10-01,17.22,17.44,16.57,16.58,102701248 +1998-10-02,16.47,16.76,16.09,16.59,103392352 +1998-10-05,16.33,16.39,15.37,16.12,180368912 +1998-10-06,16.33,16.51,15.51,15.55,120127696 +1998-10-07,15.51,15.89,14.88,15.0,142429568 +1998-10-08,14.43,14.64,13.98,14.53,227007024 +1998-10-09,14.85,15.45,14.7,15.43,114025744 +1998-10-12,15.81,16.09,15.69,15.89,80821840 +1998-10-13,15.85,15.89,15.25,15.36,75305536 +1998-10-14,15.27,16.15,15.27,15.96,97927520 +1998-10-15,15.95,16.83,15.87,16.8,103969848 +1998-10-16,16.89,16.97,16.57,16.74,107708488 +1998-10-19,16.59,16.6,16.11,16.4,94434328 +1998-10-20,16.45,16.47,15.87,15.97,148090864 +1998-10-21,16.71,17.03,16.42,16.96,196757744 +1998-10-22,16.89,17.54,16.77,17.52,128543384 +1998-10-23,17.37,17.52,16.92,16.95,93985504 +1998-10-26,17.02,17.21,16.84,17.06,93651576 +1998-10-27,17.17,17.19,16.73,16.8,102688072 +1998-10-28,16.71,16.99,16.71,16.84,89147768 +1998-10-29,16.8,17.13,16.8,16.99,82234808 +1998-10-30,17.09,17.24,16.75,16.87,93093544 +1998-11-02,16.95,17.03,16.73,16.86,75934496 +1998-11-03,16.81,16.98,16.69,16.76,57351804 +1998-11-04,16.86,17.1,16.71,16.81,105862384 +1998-11-05,16.78,17.15,16.77,16.95,120405784 +1998-11-06,16.9,17.48,16.88,17.41,116849808 +1998-11-09,17.39,17.74,17.34,17.63,108211912 +1998-11-10,17.54,18.07,17.53,17.85,113124976 +1998-11-11,18.07,18.28,17.66,17.69,100275160 +1998-11-12,17.56,17.7,17.29,17.32,60458968 +1998-11-13,17.28,17.6,17.26,17.52,44518304 +1998-11-16,17.73,17.8,17.13,17.34,66883564 +1998-11-17,17.37,17.9,17.35,17.82,92185248 +1998-11-18,17.45,17.69,17.38,17.48,65425392 +1998-11-19,17.37,17.92,17.37,17.8,70963680 +1998-11-20,17.96,18.12,17.72,18.1,75961488 +1998-11-23,17.92,19.15,17.92,18.99,174008960 +1998-11-24,18.91,19.92,18.9,19.39,158676544 +1998-11-25,19.55,19.81,19.24,19.79,64900008 +1998-11-27,19.93,20.41,19.8,20.4,41327664 +1998-11-30,20.61,20.75,19.43,19.44,111261312 +1998-12-01,19.16,20.67,19.14,20.63,135475792 +1998-12-02,20.58,20.67,19.99,20.19,102937896 +1998-12-03,20.21,20.54,19.44,19.46,80702576 +1998-12-04,19.9,20.29,19.75,20.29,69600296 +1998-12-07,20.34,21.31,20.19,21.28,140934992 +1998-12-08,21.17,21.39,20.67,20.9,121749696 +1998-12-09,21.05,21.32,20.71,21.29,70274448 +1998-12-10,21.21,21.45,20.93,20.96,89661232 +1998-12-11,20.87,21.46,20.83,21.35,81226704 +1998-12-14,21.15,21.31,20.34,20.38,100553232 +1998-12-15,20.6,21.03,20.59,21.01,81162048 +1998-12-16,21.11,21.53,20.57,21.31,94193920 +1998-12-17,21.38,21.49,21.07,21.41,73698600 +1998-12-18,21.51,22.02,21.37,21.95,93603864 +1998-12-21,22.08,22.65,21.94,22.37,75500752 +1998-12-22,22.38,22.38,21.88,22.05,65137280 +1998-12-23,22.36,22.91,22.2,22.87,54830304 +1998-12-24,22.88,22.94,22.54,22.58,21711764 +1998-12-28,22.78,22.88,22.54,22.68,37091884 +1998-12-29,22.71,22.71,22.24,22.38,46531996 +1998-12-30,22.44,22.84,22.12,22.14,54834696 +1998-12-31,22.17,22.3,21.98,22.09,37402592 +1999-01-04,22.24,23.14,22.2,22.46,108751104 +1999-01-05,22.6,23.58,22.53,23.34,100870848 +1999-01-06,23.82,24.14,23.38,24.1,108400848 +1999-01-07,23.86,24.0,23.62,23.98,80268824 +1999-01-08,24.25,24.29,23.42,23.88,78833880 +1999-01-11,24.04,24.05,22.98,23.5,72908312 +1999-01-12,23.6,23.6,22.46,22.65,90872080 +1999-01-13,21.67,23.54,21.67,22.91,118238296 +1999-01-14,23.14,23.19,22.54,22.58,92922808 +1999-01-15,22.77,23.9,22.52,23.86,93126816 +1999-01-19,24.12,25.23,24.04,24.79,161279664 +1999-01-20,26.59,26.72,25.88,25.91,196985616 +1999-01-21,25.77,26.02,25.13,25.22,125662832 +1999-01-22,24.79,25.53,24.73,24.89,128931312 +1999-01-25,25.76,26.02,25.35,25.79,161754832 +1999-01-26,26.37,27.36,26.21,27.33,188631440 +1999-01-27,27.48,27.79,26.84,26.86,153864528 +1999-01-28,27.36,27.73,27.05,27.72,123718824 +1999-01-29,27.84,27.9,27.22,27.88,124869416 +1999-02-01,27.95,28.03,27.21,27.55,128252136 +1999-02-02,27.48,27.49,26.49,26.7,144318960 +1999-02-03,26.51,27.06,26.45,26.58,115733112 +1999-02-04,26.78,26.82,25.31,25.34,139903040 +1999-02-05,25.53,25.75,24.67,25.49,200780736 +1999-02-08,25.9,26.38,25.75,26.33,172410816 +1999-02-09,26.28,26.56,25.45,25.5,121294616 +1999-02-10,25.47,26.19,25.27,25.59,115657784 +1999-02-11,25.93,26.11,25.55,25.93,94730608 +1999-02-12,25.76,26.08,25.03,25.13,98754840 +1999-02-16,25.45,25.47,24.62,24.89,115604432 +1999-02-17,24.36,24.55,23.66,23.9,159191264 +1999-02-18,24.05,24.12,22.94,23.22,183659968 +1999-02-19,23.49,23.78,23.22,23.54,114745104 +1999-02-22,23.62,23.74,23.06,23.71,145180816 +1999-02-23,24.36,24.79,23.98,24.76,149235808 +1999-02-24,24.92,25.39,24.33,24.35,106232736 +1999-02-25,24.27,24.49,23.84,24.45,110283344 +1999-02-26,24.27,24.29,23.82,23.92,93026376 +1999-03-01,23.83,24.3,23.82,24.18,91538704 +1999-03-02,24.19,24.55,23.52,23.67,91934160 +1999-03-03,23.74,24.01,23.43,23.84,120513744 +1999-03-04,24.08,24.45,23.6,24.25,96817744 +1999-03-05,24.65,24.75,24.39,24.68,74220216 +1999-03-08,24.77,25.37,24.69,25.33,73366544 +1999-03-09,25.47,26.25,25.45,25.78,141428992 +1999-03-10,25.86,25.89,25.36,25.71,83347104 +1999-03-11,25.65,26.22,25.38,25.72,98782464 +1999-03-12,25.91,25.93,24.98,25.52,115178208 +1999-03-15,25.58,26.45,25.15,26.43,95110368 +1999-03-16,26.37,27.08,26.17,26.93,107576664 +1999-03-17,26.93,26.99,26.56,26.62,70485352 +1999-03-18,26.51,27.49,26.48,27.47,88236952 +1999-03-19,27.7,27.74,27.06,27.27,144642864 +1999-03-22,27.55,27.87,27.4,27.53,87483704 +1999-03-23,27.51,27.74,26.49,26.54,109183600 +1999-03-24,26.6,27.37,25.99,27.28,129678288 +1999-03-25,27.57,28.69,27.48,28.67,171753600 +1999-03-26,28.51,28.74,28.0,28.38,148584864 +1999-03-29,28.72,29.51,28.0,29.43,125252944 +1999-03-30,29.75,29.79,29.39,29.63,105928928 +1999-03-31,30.11,30.15,28.4,28.56,92216632 +1999-04-01,29.07,29.59,28.76,29.53,64506428 +1999-04-05,30.05,30.27,29.79,30.25,62532288 +1999-04-06,30.33,30.47,29.71,29.97,62256096 +1999-04-07,30.23,30.27,29.07,29.73,73611352 +1999-04-08,29.71,30.15,28.99,30.13,60617772 +1999-04-09,30.03,30.27,29.63,30.03,49927896 +1999-04-12,29.19,29.83,29.11,29.63,59403160 +1999-04-13,29.67,29.67,28.42,28.72,73353984 +1999-04-14,28.93,29.03,27.36,27.36,83083480 +1999-04-15,27.82,28.64,26.72,28.32,113919664 +1999-04-16,28.38,28.4,27.36,27.6,70259384 +1999-04-19,27.68,28.08,25.61,25.81,118291648 +1999-04-20,26.21,26.76,25.49,26.49,170203168 +1999-04-21,26.17,26.29,25.49,26.13,145562448 +1999-04-22,27.08,27.16,26.56,27.02,86457400 +1999-04-23,27.08,27.72,26.45,27.4,88814448 +1999-04-26,27.78,28.34,27.64,28.04,75867960 +1999-04-27,28.28,28.28,26.74,26.76,92059696 +1999-04-28,27.18,27.56,26.04,26.17,87816392 +1999-04-29,26.25,26.66,25.62,26.15,95534072 +1999-04-30,26.37,26.68,25.45,25.91,91887088 +1999-05-03,25.95,25.97,25.03,25.45,105426760 +1999-05-04,25.65,26.07,24.77,24.87,104356520 +1999-05-05,25.21,25.45,24.35,25.21,105181952 +1999-05-06,25.71,25.85,24.69,24.83,116141752 +1999-05-07,25.37,25.61,24.85,25.19,75340688 +1999-05-10,25.45,25.65,24.93,25.39,72528544 +1999-05-11,25.73,25.81,25.19,25.45,67139672 +1999-05-12,25.73,25.81,25.25,25.65,94363392 +1999-05-13,25.85,26.05,25.21,25.21,81184656 +1999-05-14,25.13,25.47,24.41,24.49,132446488 +1999-05-17,24.65,25.35,24.53,25.21,104905760 +1999-05-18,25.43,25.57,24.83,25.07,100207368 +1999-05-19,25.45,25.45,24.61,25.27,72996192 +1999-05-20,25.35,25.49,24.97,24.99,66489992 +1999-05-21,25.01,25.17,24.53,24.71,88770512 +1999-05-24,24.81,24.81,24.23,24.61,61179576 +1999-05-25,24.45,25.25,24.25,24.29,79684424 +1999-05-26,24.59,25.01,24.06,25.01,81636608 +1999-05-27,24.93,25.31,24.69,24.97,88977656 +1999-05-28,25.09,25.77,24.89,25.71,65200048 +1999-06-01,25.69,25.73,24.99,25.01,56562776 +1999-06-02,24.87,25.05,24.29,24.99,67183608 +1999-06-03,24.97,25.15,24.25,24.33,51691756 +1999-06-04,24.51,25.39,24.45,25.35,55969596 +1999-06-07,25.47,25.83,25.23,25.57,50825520 +1999-06-08,25.45,26.17,25.17,25.29,65127864 +1999-06-09,25.53,26.33,25.49,26.23,83654688 +1999-06-10,26.09,26.23,25.19,25.45,55345016 +1999-06-11,25.49,25.65,24.71,24.89,54205732 +1999-06-14,25.09,25.39,24.67,24.71,44510776 +1999-06-15,24.87,25.13,24.43,24.75,58025340 +1999-06-16,25.19,26.01,25.15,25.81,75820880 +1999-06-17,25.71,26.45,25.65,26.41,69769760 +1999-06-18,26.23,27.08,26.17,27.08,108813248 +1999-06-21,27.04,28.36,27.04,28.34,88007840 +1999-06-22,28.18,28.18,27.48,27.56,60802952 +1999-06-23,27.38,27.84,27.1,27.4,53261028 +1999-06-24,27.32,27.48,26.76,26.96,52658432 +1999-06-25,27.2,27.54,26.88,27.06,39134448 +1999-06-28,27.24,27.66,27.06,27.64,49745856 +1999-06-29,27.62,28.06,27.4,28.04,61157608 +1999-06-30,27.96,28.76,27.64,28.74,90298984 +1999-07-01,28.64,29.15,28.16,29.05,74935808 +1999-07-02,28.95,29.35,28.78,29.31,50354744 +1999-07-06,29.39,29.61,28.44,28.54,71263720 +1999-07-07,28.7,29.41,28.64,29.41,53088412 +1999-07-08,29.25,29.63,28.89,29.49,59299584 +1999-07-09,29.48,29.73,29.39,29.71,53173464 +1999-07-12,29.69,30.19,29.43,30.01,68799960 +1999-07-13,29.67,29.97,29.57,29.83,48402564 +1999-07-14,29.87,30.27,29.47,30.25,59600888 +1999-07-15,30.27,30.35,29.87,30.07,64205132 +1999-07-16,30.43,31.82,30.27,31.68,181122144 +1999-07-19,31.86,32.1,31.17,31.34,127374600 +1999-07-20,30.73,30.83,29.41,29.73,144793520 +1999-07-21,29.83,30.37,29.63,30.17,84809672 +1999-07-22,30.07,30.11,28.68,29.01,95556040 +1999-07-23,29.17,29.23,28.58,28.76,107981536 +1999-07-26,28.32,28.62,27.92,27.92,80199152 +1999-07-27,28.3,28.6,28.04,28.3,102796664 +1999-07-28,28.42,28.83,28.16,28.68,97611792 +1999-07-29,28.26,28.3,27.5,27.7,90951800 +1999-07-30,27.92,28.24,27.24,27.34,80224256 +1999-08-02,27.3,27.7,26.88,27.02,75384000 +1999-08-03,27.36,27.42,26.88,27.0,86375808 +1999-08-04,27.12,27.78,27.0,27.06,118574120 +1999-08-05,27.2,27.52,27.0,27.32,120184192 +1999-08-06,27.42,27.54,27.06,27.12,105464424 +1999-08-09,27.28,27.34,26.66,26.7,61709992 +1999-08-10,26.62,26.78,26.01,26.43,98412120 +1999-08-11,26.76,26.98,26.23,26.82,103731952 +1999-08-12,26.74,26.82,26.01,26.05,95813408 +1999-08-13,26.43,27.28,26.37,26.98,102137576 +1999-08-16,27.1,27.34,26.23,26.86,89950592 +1999-08-17,27.22,27.24,26.43,26.94,81203488 +1999-08-18,26.9,27.46,26.78,27.08,91563808 +1999-08-19,26.94,27.12,26.49,26.7,112108720 +1999-08-20,26.76,27.01,26.47,26.56,72296296 +1999-08-23,26.86,27.6,26.72,27.54,94874984 +1999-08-24,27.74,29.79,27.74,29.37,188959104 +1999-08-25,29.83,30.59,29.69,30.37,128473080 +1999-08-26,30.39,30.71,29.85,30.15,96095872 +1999-08-27,30.29,30.31,29.43,29.71,65821484 +1999-08-30,29.59,29.77,29.17,29.39,52250424 +1999-08-31,29.25,29.67,28.72,29.49,73571800 +1999-09-01,29.41,29.77,29.19,29.43,57432156 +1999-09-02,29.15,29.49,28.89,29.25,52319464 +1999-09-03,29.87,30.73,29.79,30.55,81740176 +1999-09-07,30.23,30.81,29.87,30.03,73793384 +1999-09-08,29.85,30.17,29.33,29.39,66785012 +1999-09-09,29.45,29.99,29.25,29.97,60357276 +1999-09-10,30.29,30.37,29.95,30.27,54121000 +1999-09-13,30.11,30.21,29.75,29.91,43732416 +1999-09-14,29.85,30.45,29.83,30.29,63178828 +1999-09-15,30.43,30.51,29.43,29.51,75952704 +1999-09-16,29.59,29.97,28.88,29.95,71850624 +1999-09-17,30.07,30.75,29.89,30.73,125177616 +1999-09-20,30.59,31.19,30.27,31.09,76257136 +1999-09-21,30.77,30.77,29.99,30.15,73862432 +1999-09-22,30.19,30.79,29.85,30.61,76147296 +1999-09-23,30.87,30.87,28.68,29.05,111433920 +1999-09-24,28.74,29.11,28.32,28.97,110228736 +1999-09-27,29.31,29.61,28.95,29.13,53559192 +1999-09-28,29.07,29.53,28.38,29.35,72158200 +1999-09-29,29.17,29.35,28.4,28.52,58816252 +1999-09-30,28.68,29.21,28.3,28.85,74452480 +1999-10-01,28.74,28.88,28.14,28.67,69405696 +1999-10-04,28.83,29.51,28.76,29.49,47065548 +1999-10-05,29.55,29.91,28.52,29.25,68106344 +1999-10-06,29.41,29.95,29.33,29.85,55696548 +1999-10-07,29.85,30.29,29.53,29.87,72224112 +1999-10-08,29.79,30.33,29.35,30.25,56013532 +1999-10-11,30.15,30.27,29.99,30.05,31296252 +1999-10-12,29.95,30.05,29.43,29.49,43418560 +1999-10-13,29.31,29.67,28.78,29.01,59757816 +1999-10-14,28.95,29.39,28.58,28.89,67032960 +1999-10-15,28.52,28.62,27.82,28.06,115714904 +1999-10-18,27.78,28.04,27.1,28.0,118338728 +1999-10-19,28.12,28.44,27.16,27.5,109726568 +1999-10-20,29.17,29.43,28.76,29.39,138196288 +1999-10-21,28.85,29.67,28.83,29.65,95367736 +1999-10-22,29.81,29.91,29.23,29.53,68479832 +1999-10-25,29.31,29.81,29.03,29.45,47523772 +1999-10-26,30.07,30.35,29.4,29.43,81049696 +1999-10-27,29.15,29.19,28.58,28.95,84298088 +1999-10-28,28.68,28.95,28.46,28.64,109349944 +1999-10-29,29.13,29.95,29.07,29.49,123573824 +1999-11-01,29.71,30.01,29.35,29.43,83127416 +1999-11-02,29.55,30.11,29.29,29.49,71147600 +1999-11-03,29.61,29.79,29.15,29.31,68407640 +1999-11-04,29.41,29.55,28.78,29.23,82101104 +1999-11-05,29.25,29.59,28.83,29.17,105659016 +1999-11-08,27.02,28.92,26.88,28.66,382636096 +1999-11-09,28.6,28.64,27.54,28.32,171088224 +1999-11-10,28.08,28.4,27.54,27.76,108179264 +1999-11-11,28.12,28.82,28.12,28.56,107695928 +1999-11-12,28.6,28.68,27.74,28.42,73758856 +1999-11-15,28.12,28.2,27.7,27.72,72955392 +1999-11-16,27.7,27.96,27.36,27.82,90967496 +1999-11-17,27.54,27.74,27.08,27.08,103744504 +1999-11-18,27.06,27.34,26.92,27.06,98929984 +1999-11-19,26.9,27.58,26.88,27.4,90104392 +1999-11-22,28.56,28.8,28.18,28.62,139611776 +1999-11-23,28.44,29.11,28.16,28.56,109848968 +1999-11-24,28.54,29.39,28.52,29.21,83682928 +1999-11-26,29.19,29.75,28.99,29.03,44739888 +1999-11-29,28.72,29.33,28.52,28.74,80120688 +1999-11-30,28.6,29.59,28.54,29.01,99661264 +1999-12-01,29.01,29.93,28.95,29.69,75459952 +1999-12-02,29.65,30.35,29.59,30.21,85895608 +1999-12-03,30.53,30.95,30.5,30.63,99325440 +1999-12-06,30.35,30.97,30.19,30.41,75943288 +1999-12-07,30.19,30.23,29.59,29.63,87794424 +1999-12-08,29.67,30.05,29.21,29.23,63715528 +1999-12-09,29.31,29.73,29.13,29.55,72045216 +1999-12-10,29.75,29.99,29.39,29.91,57454120 +1999-12-13,29.83,30.89,29.55,30.79,81627192 +1999-12-14,30.65,32.22,30.37,31.44,224110784 +1999-12-15,31.4,34.65,31.38,34.55,244064384 +1999-12-16,34.81,36.64,34.71,36.22,201755568 +1999-12-17,37.16,37.32,36.2,36.72,162152800 +1999-12-20,36.58,36.64,35.43,35.92,60463988 +1999-12-21,35.8,37.16,35.25,36.92,88735984 +1999-12-22,37.05,37.6,36.68,37.46,59629144 +1999-12-23,37.36,38.0,37.2,37.42,48022800 +1999-12-27,37.74,38.0,37.0,37.96,49981256 +1999-12-28,37.84,37.86,37.3,37.44,37910416 +1999-12-29,37.26,37.72,37.22,37.58,27075224 +1999-12-30,37.56,38.21,37.32,37.48,33657688 +1999-12-31,37.44,37.52,37.04,37.2,19643464 +2000-01-03,37.4,37.8,35.69,37.14,82405544 +2000-01-04,36.18,37.32,35.76,35.88,84316912 +2000-01-05,35.41,37.08,34.85,36.26,99331712 +2000-01-06,35.75,36.28,34.53,35.05,85233376 +2000-01-07,34.61,35.76,34.19,35.51,96849120 +2000-01-10,36.14,36.22,35.49,35.76,69958080 +2000-01-11,35.53,36.4,34.63,34.85,72817296 +2000-01-12,34.57,34.69,33.28,33.71,101484752 +2000-01-13,33.26,34.61,32.34,34.35,128611184 +2000-01-14,34.15,36.3,33.69,35.76,113743904 +2000-01-18,35.63,37.12,35.61,36.74,125300016 +2000-01-19,35.21,35.53,33.77,34.09,150879136 +2000-01-20,34.11,34.95,33.73,33.77,86871688 +2000-01-21,34.09,34.17,32.9,33.06,106035640 +2000-01-24,33.07,33.67,32.12,32.26,98277152 +2000-01-25,32.18,33.1,31.72,32.76,91664248 +2000-01-26,32.64,32.98,31.58,31.66,76592960 +2000-01-27,31.82,32.24,30.99,31.46,96987224 +2000-01-28,31.26,31.94,30.99,31.3,90324096 +2000-01-31,31.11,31.28,30.23,31.19,112152656 +2000-02-01,31.38,32.9,31.13,32.8,108794416 +2000-02-02,32.64,33.12,32.02,32.12,76944480 +2000-02-03,32.52,33.2,31.9,33.02,75748696 +2000-02-04,33.26,34.41,33.18,33.95,85531536 +2000-02-07,34.03,34.05,33.22,33.97,61970484 +2000-02-08,33.91,35.05,33.91,35.03,86652000 +2000-02-09,34.87,34.87,33.1,33.14,85208272 +2000-02-10,33.1,33.95,32.66,33.77,84354584 +2000-02-11,33.42,33.42,31.58,31.84,176558704 +2000-02-14,32.25,32.42,31.56,31.74,122999472 +2000-02-15,31.78,31.86,30.71,31.4,107068224 +2000-02-16,31.62,31.92,30.95,31.11,100128904 +2000-02-17,31.38,31.76,30.95,31.74,123840592 +2000-02-18,31.86,31.88,30.23,30.29,121860168 +2000-02-22,30.31,30.95,29.57,29.89,101459640 +2000-02-23,29.79,30.51,29.33,30.03,117431696 +2000-02-24,30.03,30.55,29.31,30.19,107724184 +2000-02-25,30.17,30.17,28.83,29.09,99771104 +2000-02-28,28.76,29.35,28.08,29.17,116530928 +2000-02-29,29.23,29.23,28.32,28.48,89046704 +2000-03-01,28.56,30.07,28.34,28.93,163106912 +2000-03-02,29.25,30.39,29.03,29.75,165950432 +2000-03-03,30.19,31.5,29.91,30.63,155078528 +2000-03-06,30.59,31.03,28.71,28.92,144385488 +2000-03-07,30.63,31.07,29.29,29.59,207683648 +2000-03-08,29.89,30.65,28.99,30.45,144595776 +2000-03-09,30.37,31.86,30.27,31.86,136206464 +2000-03-10,31.72,32.66,31.7,32.18,131329160 +2000-03-13,31.11,31.94,31.07,31.22,94868696 +2000-03-14,31.42,31.62,30.31,30.31,113637192 +2000-03-15,30.13,30.79,29.85,30.39,80597752 +2000-03-16,30.57,30.81,29.71,30.39,119697720 +2000-03-17,30.35,31.7,30.11,31.66,125842984 +2000-03-20,31.46,31.78,30.75,31.03,73777688 +2000-03-21,30.83,32.86,30.75,32.74,126436176 +2000-03-22,32.76,33.65,32.22,32.9,147447472 +2000-03-23,34.03,35.96,33.97,35.65,226985680 +2000-03-24,35.88,36.64,34.91,35.59,170786928 +2000-03-27,34.34,34.49,33.12,33.16,170014848 +2000-03-28,33.02,34.23,32.62,33.24,125378480 +2000-03-29,33.52,34.71,33.49,34.15,98835824 +2000-03-30,33.83,34.61,32.66,32.94,99196752 +2000-03-31,33.77,34.49,33.18,33.85,99504328 +2000-04-03,30.09,30.75,28.68,28.93,411345312 +2000-04-04,29.17,29.31,27.06,28.22,279446432 +2000-04-05,28.12,28.2,27.36,27.52,128507608 +2000-04-06,28.0,28.04,27.16,27.4,101302712 +2000-04-07,27.72,28.48,27.08,28.38,125620152 +2000-04-10,28.24,28.24,27.4,27.42,92310800 +2000-04-11,27.12,27.42,26.6,26.72,111022784 +2000-04-12,26.17,26.21,25.09,25.29,234806944 +2000-04-13,25.77,26.21,25.17,25.25,145245472 +2000-04-14,25.21,25.33,23.34,23.62,232211360 +2000-04-17,23.66,24.22,23.26,24.18,185139488 +2000-04-18,24.37,26.11,24.18,25.67,141036672 +2000-04-19,25.95,25.97,24.89,25.07,83118000 +2000-04-20,25.05,25.45,24.69,25.15,79869600 +2000-04-24,21.43,21.67,20.71,21.23,492274208 +2000-04-25,21.91,22.14,21.55,22.1,245437184 +2000-04-26,22.3,22.66,21.47,21.67,164534960 +2000-04-27,21.49,22.28,21.47,22.24,118213184 +2000-04-28,22.54,22.62,21.75,22.22,118621200 +2000-05-01,23.22,23.58,22.84,23.4,163562000 +2000-05-02,23.2,23.42,22.14,22.26,150675136 +2000-05-03,22.42,22.56,21.92,22.48,85286728 +2000-05-04,22.4,22.7,22.08,22.42,66502544 +2000-05-05,22.38,22.88,22.26,22.66,54754976 +2000-05-08,22.6,22.74,22.2,22.24,55624352 +2000-05-09,22.36,22.44,21.51,21.61,93854944 +2000-05-10,21.59,21.63,20.95,21.09,102263112 +2000-05-11,21.23,21.71,20.95,21.63,89159696 +2000-05-12,21.81,22.22,21.75,21.92,57915496 +2000-05-15,21.98,22.12,21.67,22.1,51836128 +2000-05-16,22.16,22.5,22.0,22.14,72311992 +2000-05-17,21.94,22.02,21.43,21.57,80717016 +2000-05-18,21.69,21.69,20.99,21.09,83230984 +2000-05-19,20.83,21.01,20.55,20.73,101911600 +2000-05-22,20.75,20.79,19.89,20.45,106722976 +2000-05-23,20.35,20.89,20.09,20.13,88852112 +2000-05-24,20.11,21.21,20.07,20.89,130437816 +2000-05-25,20.57,20.63,19.48,19.59,148021184 +2000-05-26,19.77,20.05,19.24,19.58,87576296 +2000-05-30,19.89,20.43,19.75,20.19,106584880 +2000-05-31,20.27,20.29,19.77,19.93,85223960 +2000-06-01,20.51,21.03,20.33,20.57,145644048 +2000-06-02,21.03,21.27,20.71,21.13,124210944 +2000-06-05,21.03,21.79,21.03,21.31,98270880 +2000-06-06,21.73,22.26,21.61,22.18,153477856 +2000-06-07,22.06,22.54,21.39,22.46,117444248 +2000-06-08,22.8,22.98,21.75,21.92,145945360 +2000-06-09,22.18,22.2,21.77,21.92,54877384 +2000-06-12,21.98,21.98,21.15,21.31,76439176 +2000-06-13,21.27,21.67,21.07,21.63,64980352 +2000-06-14,22.24,22.62,22.14,22.46,124298824 +2000-06-15,22.56,23.16,22.5,23.06,102033992 +2000-06-16,23.14,23.3,22.78,23.12,106412264 +2000-06-19,23.12,23.52,22.94,23.48,71844344 +2000-06-20,23.54,23.98,23.5,23.88,96497600 +2000-06-21,24.53,26.19,24.51,25.71,248101808 +2000-06-22,25.93,26.13,25.27,25.45,134213480 +2000-06-23,25.47,25.51,24.53,24.75,76994704 +2000-06-26,24.69,25.53,24.69,25.33,74647064 +2000-06-27,25.25,25.53,24.97,25.11,47991416 +2000-06-28,25.17,25.51,25.05,25.15,57171652 +2000-06-29,24.93,25.15,24.55,24.59,58722096 +2000-06-30,24.55,25.49,24.43,25.49,78871544 +2000-07-03,25.39,25.51,25.29,25.49,24692128 +2000-07-05,25.45,25.45,24.93,25.01,53223364 +2000-07-06,25.13,26.03,25.01,25.79,75122560 +2000-07-07,25.89,26.41,25.67,26.13,84977896 +2000-07-10,25.71,25.91,25.29,25.31,82675768 +2000-07-11,25.11,25.65,25.01,25.21,58252256 +2000-07-12,24.93,25.81,24.59,25.59,91579824 +2000-07-13,25.11,25.49,24.65,25.47,126843240 +2000-07-14,25.33,25.41,24.99,25.15,80308368 +2000-07-17,24.93,25.35,24.69,24.91,84703592 +2000-07-18,24.73,25.33,24.67,25.01,110113864 +2000-07-19,24.23,24.69,23.2,23.3,219521920 +2000-07-20,23.4,23.98,23.3,23.84,85802704 +2000-07-21,23.82,23.9,22.9,23.04,88019456 +2000-07-24,22.96,22.98,22.3,22.48,88133384 +2000-07-25,22.56,22.62,21.79,21.98,100652096 +2000-07-26,22.0,22.14,21.43,21.61,132952416 +2000-07-27,21.63,22.34,21.51,22.1,116652704 +2000-07-28,22.6,22.88,22.18,22.2,118691192 +2000-07-31,22.36,22.66,22.06,22.24,110293072 +2000-08-01,22.28,22.32,21.73,21.88,73743792 +2000-08-02,21.85,22.44,21.83,22.1,75743048 +2000-08-03,21.73,22.42,21.71,22.38,85583016 +2000-08-04,22.12,22.26,21.73,22.02,59799872 +2000-08-07,22.36,22.66,22.28,22.3,82755808 +2000-08-08,22.32,23.8,22.3,23.62,216569488 +2000-08-09,23.5,23.86,23.3,23.66,100352368 +2000-08-10,23.52,23.6,22.86,23.14,76864440 +2000-08-11,23.08,23.16,22.82,23.08,55911840 +2000-08-14,23.04,23.38,22.74,23.0,83829504 +2000-08-15,22.94,23.26,22.78,22.82,63889392 +2000-08-16,22.9,23.02,22.48,22.62,70573240 +2000-08-17,22.66,22.94,22.48,22.8,56668548 +2000-08-18,22.66,22.76,22.42,22.62,84330416 +2000-08-21,22.52,22.56,22.3,22.5,53541616 +2000-08-22,22.56,23.08,22.5,22.7,85411328 +2000-08-23,22.56,22.66,22.42,22.54,57630196 +2000-08-24,22.5,22.68,22.28,22.66,66537380 +2000-08-25,22.52,22.84,22.48,22.5,82746712 +2000-08-28,22.36,22.98,22.34,22.72,88535432 +2000-08-29,22.68,23.18,22.58,22.6,93208416 +2000-08-30,22.52,22.6,22.2,22.3,83950648 +2000-08-31,22.58,22.72,22.2,22.24,113874776 +2000-09-01,22.3,22.5,22.2,22.36,59048504 +2000-09-05,22.3,22.52,22.24,22.34,79648016 +2000-09-06,22.32,22.52,22.08,22.12,98800040 +2000-09-07,22.3,22.96,22.12,22.32,175315856 +2000-09-08,22.42,22.58,22.04,22.08,88988328 +2000-09-11,22.02,22.2,21.69,21.92,76098960 +2000-09-12,21.91,22.08,21.55,21.71,73403888 +2000-09-13,21.55,21.91,21.41,21.75,63938044 +2000-09-14,21.88,21.91,20.93,20.97,123168008 +2000-09-15,20.85,20.91,20.17,20.45,156782432 +2000-09-18,20.47,20.59,19.81,20.07,108222576 +2000-09-19,20.27,20.95,20.19,20.71,124435032 +2000-09-20,20.67,20.71,20.13,20.47,106382136 +2000-09-21,20.39,20.75,20.25,20.45,75606208 +2000-09-22,19.48,20.23,19.42,20.15,132521808 +2000-09-25,20.15,20.23,19.26,19.52,83913296 +2000-09-26,19.42,20.99,19.28,19.97,244321120 +2000-09-27,20.21,20.25,19.06,19.32,166551152 +2000-09-28,19.38,19.71,19.32,19.54,82147240 +2000-09-29,19.44,19.54,18.68,19.22,116202008 +2000-10-02,19.28,19.38,18.56,18.84,91897448 +2000-10-03,18.98,19.06,18.0,18.02,133951096 +2000-10-04,17.96,18.02,17.37,17.66,214192048 +2000-10-05,17.68,18.24,17.6,17.64,127245920 +2000-10-06,17.78,18.08,17.44,17.7,96967448 +2000-10-09,17.72,17.76,16.89,17.26,91507320 +2000-10-10,17.19,17.7,17.15,17.38,97387072 +2000-10-11,17.21,18.14,17.21,17.76,158813696 +2000-10-12,17.94,18.12,17.15,17.32,141585296 +2000-10-13,17.17,17.48,16.61,17.13,163995120 +2000-10-16,17.05,17.15,15.79,16.05,187853696 +2000-10-17,16.53,16.71,16.01,16.07,127508928 +2000-10-18,15.81,16.97,15.43,16.49,171844928 +2000-10-19,18.62,19.81,18.52,19.71,403326624 +2000-10-20,19.54,21.07,19.48,20.77,251668768 +2000-10-23,20.59,21.11,19.34,19.79,290569120 +2000-10-24,19.95,20.05,19.18,19.59,148165872 +2000-10-25,19.73,20.21,19.26,19.52,263014288 +2000-10-26,19.44,20.73,19.38,20.53,180160512 +2000-10-27,20.61,22.04,20.59,21.57,195041280 +2000-10-30,21.51,22.34,21.47,22.0,172684496 +2000-10-31,21.98,22.14,21.67,21.94,163935488 +2000-11-01,21.83,22.32,21.81,22.18,127558192 +2000-11-02,22.42,22.57,22.18,22.4,122349480 +2000-11-03,22.06,22.18,21.69,21.75,107819904 +2000-11-06,21.88,22.34,21.75,22.14,117405328 +2000-11-07,22.22,22.9,22.14,22.46,163570160 +2000-11-08,22.66,23.06,21.67,22.12,313854272 +2000-11-09,21.83,22.72,21.81,22.58,142557920 +2000-11-10,22.28,22.4,21.29,21.47,147100960 +2000-11-13,21.25,21.71,20.52,21.17,130779600 +2000-11-14,21.67,22.24,21.45,21.92,132153960 +2000-11-15,22.0,22.58,21.88,22.32,94813776 +2000-11-16,22.12,22.78,21.97,21.97,144323680 +2000-11-17,22.12,22.3,21.6,22.0,167157520 +2000-11-20,21.71,21.83,20.89,21.41,125781784 +2000-11-21,21.47,22.06,21.47,21.59,92632176 +2000-11-22,21.05,22.14,21.03,21.75,119794384 +2000-11-24,21.98,22.44,21.83,22.28,54024636 +2000-11-27,22.76,23.02,22.5,22.52,133866984 +2000-11-28,22.1,22.22,21.29,21.35,199980096 +2000-11-29,21.29,21.39,20.15,20.73,153271040 +2000-11-30,19.75,19.77,18.16,18.28,309412000 +2000-12-01,18.5,19.32,17.86,18.04,172284640 +2000-12-04,18.24,18.8,17.58,17.98,125580920 +2000-12-05,18.86,19.28,18.56,19.08,159566944 +2000-12-06,19.12,19.14,17.86,18.06,142102528 +2000-12-07,17.03,17.21,16.65,16.93,227951104 +2000-12-08,17.4,17.8,17.03,17.34,189682224 +2000-12-11,17.68,18.72,17.52,18.5,149943552 +2000-12-12,18.42,19.12,18.08,18.6,98990240 +2000-12-13,19.28,19.28,18.1,18.24,154323072 +2000-12-14,18.46,18.71,17.64,17.68,110489552 +2000-12-15,16.26,16.57,15.21,15.67,313854272 +2000-12-18,15.61,15.93,14.97,15.23,168166880 +2000-12-19,15.11,15.29,14.18,14.28,188804688 +2000-12-20,13.64,14.02,13.18,13.22,233846240 +2000-12-21,12.98,14.38,12.82,13.84,256052064 +2000-12-22,14.26,15.02,14.26,14.8,172907952 +2000-12-26,14.94,15.47,14.62,14.94,105031304 +2000-12-27,14.7,14.92,14.34,14.8,108259920 +2000-12-28,14.38,14.74,13.98,14.2,121773864 +2000-12-29,14.0,14.6,13.58,13.82,156591920 +2001-01-02,14.06,14.34,13.66,13.82,129319232 +2001-01-03,13.76,15.57,13.74,15.27,213319216 +2001-01-04,15.23,16.09,14.94,15.43,176359728 +2001-01-05,15.45,15.89,15.15,15.65,146579344 +2001-01-08,15.59,15.85,14.88,15.59,125139960 +2001-01-09,15.93,16.77,15.85,16.51,180115312 +2001-01-10,16.25,17.15,16.17,16.85,141594400 +2001-01-11,16.89,17.76,16.67,17.52,159830592 +2001-01-12,17.48,17.52,16.73,17.05,115668144 +2001-01-16,17.01,17.05,16.29,16.75,107292624 +2001-01-17,17.09,17.48,16.75,16.87,114293456 +2001-01-18,17.11,17.9,16.77,17.68,170839664 +2001-01-19,19.12,19.58,18.76,19.44,328525088 +2001-01-22,19.36,19.44,18.8,19.16,120301264 +2001-01-23,19.04,19.42,18.78,19.3,110264832 +2001-01-24,19.44,20.21,19.36,20.05,173324752 +2001-01-25,19.99,20.39,19.62,19.69,134226032 +2001-01-26,19.44,20.49,19.42,20.39,146067136 +2001-01-29,20.25,20.59,20.11,20.55,120799968 +2001-01-30,20.55,20.63,20.03,20.19,89878096 +2001-01-31,20.07,20.31,19.44,19.46,128357600 +2001-02-01,19.38,19.95,19.24,19.87,112615280 +2001-02-02,19.91,20.19,19.36,19.38,111594624 +2001-02-05,19.36,19.77,19.2,19.73,88016632 +2001-02-06,19.77,20.33,19.66,19.93,151324816 +2001-02-07,19.75,20.73,19.69,20.61,197792832 +2001-02-08,20.31,20.55,19.75,19.83,138150784 +2001-02-09,19.54,19.62,18.64,18.84,157829136 +2001-02-12,18.74,18.94,18.22,18.72,111867360 +2001-02-13,19.0,19.46,18.52,18.54,119356872 +2001-02-14,18.36,18.8,17.96,18.6,96866072 +2001-02-15,18.8,19.18,18.44,18.74,102936648 +2001-02-16,18.16,18.56,17.88,18.26,104550168 +2001-02-20,18.28,18.56,17.64,17.8,95295856 +2001-02-21,17.6,18.5,17.58,17.92,100338560 +2001-02-22,17.94,18.1,17.17,17.58,158211104 +2001-02-23,17.34,18.32,17.3,18.08,145308224 +2001-02-26,18.36,19.1,18.28,18.98,137993232 +2001-02-27,18.92,19.5,18.69,18.92,155586960 +2001-02-28,18.98,19.14,18.54,18.8,132770064 +2001-03-01,18.66,18.96,17.92,18.91,128302032 +2001-03-02,18.32,18.52,17.98,18.06,125222184 +2001-03-05,18.24,18.68,18.02,18.3,77489640 +2001-03-06,18.68,19.12,18.6,18.94,104791840 +2001-03-07,19.08,19.48,18.9,19.34,93745096 +2001-03-08,19.22,19.31,18.62,18.88,85330040 +2001-03-09,18.46,18.54,17.48,18.06,162858976 +2001-03-12,17.42,17.52,16.45,16.55,179475984 +2001-03-13,16.63,17.44,16.57,17.26,142836000 +2001-03-14,16.73,17.6,16.63,17.21,142305600 +2001-03-15,17.62,17.86,17.05,17.11,112388672 +2001-03-16,16.73,17.56,16.72,17.38,177085360 +2001-03-19,17.37,17.68,16.93,17.3,95776368 +2001-03-20,17.38,17.88,16.77,16.79,144084512 +2001-03-21,16.65,16.97,15.85,15.95,196222304 +2001-03-22,16.11,17.23,16.09,17.21,198282768 +2001-03-23,17.5,18.16,17.32,18.02,156171040 +2001-03-26,18.2,18.32,17.7,17.86,99043280 +2001-03-27,17.86,18.66,17.8,18.56,149290736 +2001-03-28,18.28,18.46,17.64,17.7,123465232 +2001-03-29,17.64,18.22,17.38,17.64,136499600 +2001-03-30,17.76,17.9,17.17,17.42,143116592 +2001-04-02,17.46,18.14,17.4,17.78,119111128 +2001-04-03,17.62,17.7,16.81,17.01,147799920 +2001-04-04,17.01,17.52,16.27,16.55,163150224 +2001-04-05,17.13,18.28,17.05,18.08,178041984 +2001-04-06,17.96,18.22,17.54,17.9,145349024 +2001-04-09,18.02,18.29,17.73,18.21,88343048 +2001-04-10,18.46,19.14,18.41,19.02,171340256 +2001-04-11,19.32,19.59,19.02,19.13,172424624 +2001-04-12,18.98,19.85,18.91,19.81,137329120 +2001-04-16,19.56,19.62,19.15,19.37,103337752 +2001-04-17,19.16,19.79,19.13,19.59,133566624 +2001-04-18,20.19,21.13,20.07,20.85,245883792 +2001-04-19,20.97,21.98,20.95,21.68,248813952 +2001-04-20,22.4,22.65,21.83,21.98,302758592 +2001-04-23,21.7,21.82,21.32,21.75,144634704 +2001-04-24,21.73,22.28,21.39,21.52,139936304 +2001-04-25,21.53,22.24,21.43,22.2,120293416 +2001-04-26,22.32,22.62,21.75,22.02,186332448 +2001-04-27,22.15,22.2,21.09,21.38,199891584 +2001-04-30,21.83,22.0,21.56,21.59,114452904 +2001-05-01,21.56,22.4,21.54,22.36,131344848 +2001-05-02,22.62,22.67,22.09,22.23,145727552 +2001-05-03,22.06,22.36,21.71,21.83,104000296 +2001-05-04,21.67,22.64,21.65,22.54,187613920 +2001-05-07,22.57,22.99,22.52,22.74,171607968 +2001-05-08,22.86,22.97,22.54,22.96,117822128 +2001-05-09,22.7,22.72,22.26,22.43,120314760 +2001-05-10,22.66,22.7,22.29,22.3,100952456 +2001-05-11,22.29,22.3,21.87,22.11,80234928 +2001-05-14,22.02,22.05,21.76,21.9,70632560 +2001-05-15,21.9,22.08,21.67,21.75,96331264 +2001-05-16,21.57,22.26,21.45,22.03,144206288 +2001-05-17,22.01,22.35,21.52,21.72,167890688 +2001-05-18,21.57,22.05,21.43,21.69,142581456 +2001-05-21,21.68,22.3,21.59,21.92,162421776 +2001-05-22,22.13,22.41,22.03,22.4,130956304 +2001-05-23,22.43,22.81,22.14,22.21,146942480 +2001-05-24,22.28,22.87,22.07,22.85,126769168 +2001-05-25,22.83,22.91,22.42,22.59,82777776 +2001-05-29,22.56,22.86,22.32,22.41,111749040 +2001-05-30,22.16,22.49,21.87,22.04,135671648 +2001-05-31,22.14,22.43,21.79,22.04,110920160 +2001-06-01,22.17,22.52,21.89,22.41,90368968 +2001-06-04,22.48,22.63,22.24,22.55,68631104 +2001-06-05,22.54,23.28,22.46,23.13,140369104 +2001-06-06,23.22,23.41,22.8,23.06,125619824 +2001-06-07,22.98,23.49,22.97,23.48,104887240 +2001-06-08,23.48,23.5,22.96,23.32,81393360 +2001-06-11,23.21,23.21,22.78,22.98,72994944 +2001-06-12,22.63,23.07,22.56,22.97,104692344 +2001-06-13,22.96,23.04,22.5,22.52,86747720 +2001-06-14,22.37,22.48,21.79,21.95,112944200 +2001-06-15,21.51,21.76,21.16,21.67,170037440 +2001-06-18,21.65,21.65,21.03,21.31,89215864 +2001-06-19,21.73,21.94,21.3,21.45,99598800 +2001-06-20,21.39,22.17,21.38,22.11,100603440 +2001-06-21,22.03,22.48,21.96,22.25,108891400 +2001-06-22,22.3,22.5,21.85,21.93,80177184 +2001-06-25,22.01,22.24,21.59,21.94,77232600 +2001-06-26,21.61,22.37,21.57,22.35,98981760 +2001-06-27,22.26,22.79,22.1,22.66,108597944 +2001-06-28,22.8,24.26,22.38,23.17,202432864 +2001-06-29,23.13,23.39,22.74,23.26,148241840 +2001-07-02,22.96,23.31,22.35,22.49,114275568 +2001-07-03,22.4,22.56,22.28,22.45,43996676 +2001-07-05,22.37,22.53,21.81,21.83,77315456 +2001-07-06,21.76,21.79,20.92,21.05,106028112 +2001-07-09,21.09,21.32,20.72,20.93,104323880 +2001-07-10,21.0,21.11,20.5,20.54,104461976 +2001-07-11,20.46,21.27,20.46,21.19,117245576 +2001-07-12,22.53,22.96,22.41,22.81,201064144 +2001-07-13,22.75,22.94,22.6,22.73,92490312 +2001-07-16,22.77,22.99,22.35,22.68,87864728 +2001-07-17,22.51,22.94,22.35,22.88,99260152 +2001-07-18,22.49,22.78,22.26,22.48,90387488 +2001-07-19,22.69,23.26,22.67,23.12,120632696 +2001-07-20,21.68,22.11,21.6,22.04,194919504 +2001-07-23,22.06,22.07,21.14,21.38,125545456 +2001-07-24,21.35,21.66,20.93,21.13,105994208 +2001-07-25,21.11,21.51,20.82,21.5,116290824 +2001-07-26,21.39,21.45,20.87,21.22,122477216 +2001-07-27,21.04,21.11,20.73,20.86,102638480 +2001-07-30,20.92,21.31,20.88,20.97,66218192 +2001-07-31,21.03,21.47,20.98,21.09,92639080 +2001-08-01,21.28,21.29,20.95,21.18,87376056 +2001-08-02,21.41,21.52,21.11,21.49,85053848 +2001-08-03,21.44,21.46,21.03,21.31,67879112 +2001-08-06,21.2,21.39,20.93,21.07,43678116 +2001-08-07,21.04,21.36,21.03,21.14,49196308 +2001-08-08,21.19,21.42,20.55,20.67,86316168 +2001-08-09,20.7,20.89,20.49,20.71,71461128 +2001-08-10,20.64,20.98,20.04,20.88,81220752 +2001-08-13,20.79,21.03,20.63,20.97,51276848 +2001-08-14,20.95,21.06,20.53,20.61,57249488 +2001-08-15,20.62,20.73,20.14,20.14,61994344 +2001-08-16,20.02,20.62,19.98,20.59,68918592 +2001-08-17,20.32,20.43,19.59,19.72,81973368 +2001-08-20,19.65,19.99,19.47,19.98,75909072 +2001-08-21,19.98,20.14,19.34,19.37,73944976 +2001-08-22,19.48,19.48,18.82,19.33,122630368 +2001-08-23,19.33,19.6,18.8,18.84,81638800 +2001-08-24,18.99,19.84,18.87,19.77,99502760 +2001-08-27,19.72,20.19,19.62,19.85,69931400 +2001-08-28,19.86,20.06,19.3,19.35,74422664 +2001-08-29,19.45,19.53,18.97,19.2,75597416 +2001-08-30,18.81,19.01,18.01,18.14,153295200 +2001-08-31,18.11,18.5,17.94,18.18,90981928 +2001-09-04,18.22,18.82,17.86,17.87,105438688 +2001-09-05,17.9,18.6,17.62,18.4,140413360 +2001-09-06,18.02,18.6,17.81,17.85,176459840 +2001-09-07,17.88,18.28,17.63,17.65,141059280 +2001-09-10,17.5,18.46,17.43,18.35,132563872 +2001-09-17,17.21,17.56,16.82,16.86,201017696 +2001-09-18,17.02,17.52,16.94,17.31,130641504 +2001-09-19,17.35,17.56,16.12,17.16,199221504 +2001-09-20,16.68,16.76,16.14,16.17,185293904 +2001-09-21,15.27,16.12,15.13,15.84,290292000 +2001-09-24,16.14,16.71,15.89,16.57,134280656 +2001-09-25,16.65,16.89,15.98,16.34,133313976 +2001-09-26,16.41,16.5,15.79,16.02,91851304 +2001-09-27,15.96,16.15,15.29,15.92,127415712 +2001-09-28,15.81,16.44,15.61,16.3,183052048 +2001-10-01,16.23,16.73,16.06,16.5,109905144 +2001-10-02,16.45,17.06,16.43,16.9,126896288 +2001-10-03,16.72,18.14,16.7,17.92,152969728 +2001-10-04,18.14,18.61,17.91,17.98,159724192 +2001-10-05,17.89,18.48,17.5,18.39,126915112 +2001-10-08,18.1,18.69,18.08,18.49,95116016 +2001-10-09,18.32,18.34,17.27,17.38,156118944 +2001-10-10,17.08,17.76,16.89,17.69,135537952 +2001-10-11,17.77,18.11,17.4,17.94,131479176 +2001-10-12,17.75,18.05,17.38,17.96,99444696 +2001-10-15,17.81,18.64,17.68,18.5,107429776 +2001-10-16,18.44,18.77,18.23,18.62,103919944 +2001-10-17,18.84,18.89,17.84,17.85,115702976 +2001-10-18,17.95,18.35,17.68,18.08,123226384 +2001-10-19,18.29,18.48,17.72,18.45,143167424 +2001-10-22,18.45,19.17,18.31,19.17,113501296 +2001-10-23,19.27,19.58,18.93,19.25,126056408 +2001-10-24,19.28,19.63,19.0,19.54,124234176 +2001-10-25,19.31,19.95,18.98,19.93,118204712 +2001-10-26,19.86,20.27,19.78,19.82,101240256 +2001-10-29,19.79,19.82,18.97,19.0,86528024 +2001-10-30,18.77,18.97,18.54,18.76,90069232 +2001-10-31,18.89,19.35,18.51,18.53,101588952 +2001-11-01,19.14,19.84,18.99,19.7,172134000 +2001-11-02,19.73,20.08,19.28,19.56,130828248 +2001-11-05,19.71,20.4,19.67,20.16,104148432 +2001-11-06,19.98,20.69,19.81,20.64,107684944 +2001-11-07,20.46,20.73,20.4,20.47,92446064 +2001-11-08,20.54,21.05,20.28,20.53,116502368 +2001-11-09,20.5,20.92,20.36,20.78,75351984 +2001-11-12,20.61,21.17,20.28,20.96,90632928 +2001-11-13,21.28,21.65,21.22,21.63,94431504 +2001-11-14,21.74,21.77,20.96,21.01,139091728 +2001-11-15,21.06,21.36,20.85,21.07,122315896 +2001-11-16,21.12,21.23,20.69,20.95,92999072 +2001-11-19,21.11,21.34,20.93,21.2,87891088 +2001-11-20,21.17,21.6,20.72,20.84,103469560 +2001-11-21,20.51,20.58,20.23,20.41,79696352 +2001-11-23,20.51,20.65,20.27,20.62,24742968 +2001-11-26,20.71,20.94,20.52,20.75,65897436 +2001-11-27,20.64,20.74,19.99,20.31,142507392 +2001-11-28,20.13,20.43,19.99,20.01,85672136 +2001-11-29,20.11,20.68,20.06,20.66,84807472 +2001-11-30,20.6,20.74,20.37,20.46,75699104 +2001-12-03,20.34,20.78,20.33,20.64,74090912 +2001-12-04,20.71,21.05,20.42,21.03,80052576 +2001-12-05,21.19,21.72,21.15,21.7,116520256 +2001-12-06,21.66,21.98,21.52,21.87,87931888 +2001-12-07,21.73,21.93,21.2,21.61,66430980 +2001-12-10,21.51,21.81,21.3,21.37,60208820 +2001-12-11,21.56,21.71,21.37,21.45,85264752 +2001-12-12,21.4,21.66,21.11,21.65,75143264 +2001-12-13,21.39,21.79,21.05,21.12,83538568 +2001-12-14,21.04,21.65,21.01,21.49,67484592 +2001-12-17,21.4,22.02,21.4,21.98,89574912 +2001-12-18,21.96,22.11,21.86,22.07,74165616 +2001-12-19,21.86,22.27,21.81,22.14,89442472 +2001-12-20,22.03,22.11,21.23,21.27,123333720 +2001-12-21,21.67,21.9,21.35,21.52,132328160 +2001-12-24,21.58,21.68,21.41,21.43,18360424 +2001-12-26,21.48,22.01,21.47,21.56,46029520 +2001-12-27,21.66,21.89,21.43,21.62,50889864 +2001-12-28,21.74,21.94,21.57,21.63,45177712 +2001-12-31,21.62,21.82,21.11,21.11,67569648 +2002-01-02,21.24,21.38,20.87,21.36,75520840 +2002-01-03,21.38,22.06,21.38,22.06,106227720 +2002-01-04,22.06,22.27,21.88,21.95,82753296 +2002-01-07,22.22,22.31,21.78,21.84,91816160 +2002-01-08,21.89,22.26,21.67,22.11,74911640 +2002-01-09,22.21,22.5,21.82,21.89,119749504 +2002-01-10,21.82,22.24,21.71,22.07,78979824 +2002-01-11,22.15,22.41,21.7,21.86,114548312 +2002-01-14,21.76,22.0,21.58,21.82,80032496 +2002-01-15,21.88,22.18,21.83,22.16,95286440 +2002-01-16,21.94,22.25,21.62,21.63,97230456 +2002-01-17,21.83,22.3,21.79,22.26,126124192 +2002-01-18,21.38,21.62,20.84,21.06,168338240 +2002-01-22,21.22,21.23,20.47,20.54,120584056 +2002-01-23,20.41,20.62,20.15,20.31,126182888 +2002-01-24,20.42,20.77,20.33,20.58,131755056 +2002-01-25,20.45,20.66,20.24,20.33,76865392 +2002-01-28,20.47,20.52,20.04,20.33,65318376 +2002-01-29,20.36,20.55,19.75,19.86,92068176 +2002-01-30,19.9,20.04,19.54,20.03,103735400 +2002-01-31,20.09,20.33,19.79,20.3,109178576 +2002-02-01,20.44,20.55,19.9,19.96,99590320 +2002-02-04,19.88,19.97,19.36,19.47,110336064 +2002-02-05,19.37,19.83,19.28,19.48,104784616 +2002-02-06,19.63,19.72,19.2,19.24,103769920 +2002-02-07,19.21,19.63,19.04,19.05,99378480 +2002-02-08,19.16,19.33,18.74,19.32,96173088 +2002-02-11,19.12,19.51,18.99,19.48,79876512 +2002-02-12,19.27,19.39,19.12,19.16,70578264 +2002-02-13,19.2,19.72,19.1,19.7,85015560 +2002-02-14,19.75,20.07,19.54,19.65,89868376 +2002-02-15,19.66,19.77,19.18,19.19,78752912 +2002-02-19,19.09,19.16,18.67,18.78,82018248 +2002-02-20,18.93,19.23,18.74,19.09,79245352 +2002-02-21,19.03,19.2,18.48,18.5,93292216 +2002-02-22,18.5,18.72,18.21,18.48,111964664 +2002-02-25,18.46,19.08,18.44,18.82,81339064 +2002-02-26,18.83,19.12,18.45,18.65,99301888 +2002-02-27,18.82,19.16,18.48,18.6,103188032 +2002-02-28,18.73,19.02,18.52,18.59,106815568 +2002-03-01,18.81,19.57,18.75,19.55,98012896 +2002-03-04,19.51,20.23,19.4,20.17,116854824 +2002-03-05,20.07,20.35,19.86,20.1,87764296 +2002-03-06,20.04,20.3,19.82,20.27,78715872 +2002-03-07,20.29,20.36,19.71,19.98,91144816 +2002-03-08,20.27,20.61,20.13,20.38,90552888 +2002-03-11,20.24,20.71,20.07,20.5,68605688 +2002-03-12,19.92,20.01,19.65,19.93,104227520 +2002-03-13,19.78,20.08,19.74,19.79,69656776 +2002-03-14,19.8,19.83,19.45,19.51,81332792 +2002-03-15,19.44,19.92,19.43,19.91,108427208 +2002-03-18,19.99,20.07,19.5,19.8,70389008 +2002-03-19,19.81,20.07,19.59,19.83,57084408 +2002-03-20,19.56,19.76,19.15,19.15,87108024 +2002-03-21,19.18,19.63,19.06,19.55,72452600 +2002-03-22,19.45,19.48,19.19,19.26,64875836 +2002-03-25,19.27,19.37,18.85,18.87,75234600 +2002-03-26,18.83,19.41,18.58,18.82,108912744 +2002-03-27,18.74,19.08,18.67,18.94,74261336 +2002-03-28,19.1,19.32,19.01,19.22,69664624 +2002-04-01,19.06,19.24,18.86,19.24,73771720 +2002-04-02,18.77,18.83,18.2,18.26,120893192 +2002-04-03,18.3,18.36,17.68,17.95,120785224 +2002-04-04,17.84,18.15,17.66,17.99,96932912 +2002-04-05,18.13,18.26,17.79,17.8,78740048 +2002-04-08,17.3,18.26,17.29,18.23,115171936 +2002-04-09,18.27,18.3,17.46,17.48,99529760 +2002-04-10,17.56,18.2,17.54,17.94,118696208 +2002-04-11,17.81,17.99,17.37,17.46,91286048 +2002-04-12,17.57,17.93,17.48,17.82,82069096 +2002-04-15,17.84,18.09,17.65,17.74,74373696 +2002-04-16,17.97,18.51,17.96,18.42,81666416 +2002-04-17,18.46,18.57,17.98,18.04,86565368 +2002-04-18,18.09,18.26,16.78,17.96,120923624 +2002-04-19,18.3,18.47,18.12,18.23,164195680 +2002-04-22,18.01,18.07,17.52,17.71,80786056 +2002-04-23,17.75,17.79,16.98,17.2,107452064 +2002-04-24,17.16,17.34,16.89,16.89,96094616 +2002-04-25,16.85,17.35,16.85,17.12,89908544 +2002-04-26,17.23,17.35,16.4,16.41,98527304 +2002-04-29,16.4,16.86,16.39,16.64,110367456 +2002-04-30,16.6,16.98,16.54,16.65,121452160 +2002-05-01,16.62,16.95,16.14,16.81,119928720 +2002-05-02,16.77,17.23,16.3,16.32,123990616 +2002-05-03,16.33,16.47,15.77,15.79,112437640 +2002-05-06,15.75,16.1,15.41,15.49,104066832 +2002-05-07,15.67,16.02,15.41,15.76,138935424 +2002-05-08,16.34,17.51,16.32,17.51,158907536 +2002-05-09,17.33,17.52,16.54,16.61,130720288 +2002-05-10,16.74,16.78,15.93,15.95,101253120 +2002-05-13,16.07,16.86,15.85,16.79,101722968 +2002-05-14,17.33,17.56,17.2,17.49,101809592 +2002-05-15,17.36,17.98,17.16,17.44,110571464 +2002-05-16,17.43,17.86,17.41,17.76,83826688 +2002-05-17,17.91,17.97,17.61,17.85,85755936 +2002-05-20,17.68,17.7,17.05,17.21,81793216 +2002-05-21,17.19,17.4,16.61,16.63,99065248 +2002-05-22,16.53,17.12,16.52,17.11,85008656 +2002-05-23,17.11,17.47,16.89,17.47,80713552 +2002-05-24,17.25,17.37,16.9,16.97,56518208 +2002-05-28,17.07,17.11,16.49,16.67,77839592 +2002-05-29,16.46,16.8,16.42,16.58,71244568 +2002-05-30,16.45,17.0,16.39,16.77,82734784 +2002-05-31,16.85,17.02,16.21,16.22,85268848 +2002-06-03,16.25,16.45,15.67,15.75,120338608 +2002-06-04,15.77,16.32,15.69,15.92,114906728 +2002-06-05,16.07,16.49,16.04,16.46,87819216 +2002-06-06,16.41,16.61,15.93,16.54,106617832 +2002-06-07,15.9,16.76,15.89,16.56,128786624 +2002-06-10,16.46,16.98,16.4,16.83,94834176 +2002-06-11,16.96,17.26,16.7,16.75,99047672 +2002-06-12,16.75,17.77,16.73,17.7,184631984 +2002-06-13,17.47,17.68,17.27,17.28,105922024 +2002-06-14,16.93,17.7,16.89,17.6,147282688 +2002-06-17,17.73,17.98,17.64,17.74,130572456 +2002-06-18,17.69,17.94,17.64,17.84,107273480 +2002-06-19,17.67,17.82,17.31,17.32,110443408 +2002-06-20,17.32,17.56,17.17,17.24,117161776 +2002-06-21,17.01,17.38,16.66,16.66,161288448 +2002-06-24,16.6,17.41,16.52,17.26,137865488 +2002-06-25,17.43,17.52,16.82,16.87,112461176 +2002-06-26,16.27,17.33,16.27,17.25,146169760 +2002-06-27,17.4,17.5,16.84,17.5,125681664 +2002-06-28,17.38,17.78,17.21,17.43,121755352 +2002-07-01,17.24,17.33,16.75,16.78,86563488 +2002-07-02,16.69,16.86,16.35,16.39,110738120 +2002-07-03,16.33,16.73,16.07,16.72,108120888 +2002-07-05,16.92,17.49,16.9,17.48,49531500 +2002-07-08,17.34,17.5,16.76,16.86,81977136 +2002-07-09,16.99,17.44,16.88,16.95,112978720 +2002-07-10,17.11,17.27,16.61,16.64,119385752 +2002-07-11,16.58,16.91,16.33,16.86,175486592 +2002-07-12,17.0,17.12,16.4,16.52,126434592 +2002-07-15,16.37,16.52,15.29,16.5,178442784 +2002-07-16,16.35,16.82,16.13,16.33,124164496 +2002-07-17,16.73,16.98,16.3,16.57,126485136 +2002-07-18,16.59,16.8,16.14,16.28,117863864 +2002-07-19,15.89,16.21,15.55,15.79,151735328 +2002-07-22,15.6,15.93,14.62,14.76,230803408 +2002-07-23,14.81,14.91,13.69,13.7,213673552 +2002-07-24,13.3,14.77,13.19,14.73,259767456 +2002-07-25,14.48,14.57,13.52,13.65,206379584 +2002-07-26,13.94,14.47,13.92,14.45,163286112 +2002-07-29,14.93,15.39,14.83,15.37,151046432 +2002-07-30,15.15,15.56,15.08,15.33,165296672 +2002-07-31,15.17,15.29,14.77,15.29,122011776 +2002-08-01,15.16,15.32,14.5,14.58,119522904 +2002-08-02,14.5,14.61,13.96,14.15,110289616 +2002-08-05,14.11,14.39,13.96,14.02,100012768 +2002-08-06,14.31,15.06,14.26,14.55,113901152 +2002-08-07,14.97,15.07,14.39,15.0,106732080 +2002-08-08,15.01,15.61,14.79,15.58,115002144 +2002-08-09,15.34,15.66,15.19,15.33,87369776 +2002-08-12,15.17,15.53,15.17,15.44,71190584 +2002-08-13,15.29,15.84,14.95,14.99,124930928 +2002-08-14,15.06,15.84,15.04,15.84,124951640 +2002-08-15,15.92,16.17,15.53,15.86,130336128 +2002-08-16,15.75,16.0,15.59,15.93,92391760 +2002-08-19,15.94,16.58,15.88,16.57,107281328 +2002-08-20,16.37,16.47,16.17,16.26,92030200 +2002-08-21,16.43,16.69,16.3,16.66,105555752 +2002-08-22,16.84,17.03,16.76,16.96,96424168 +2002-08-23,16.78,16.84,16.52,16.64,76670176 +2002-08-26,16.73,16.78,16.31,16.6,71575384 +2002-08-27,16.67,16.71,16.14,16.2,86134136 +2002-08-28,16.08,16.14,15.71,15.73,91925376 +2002-08-29,15.58,16.25,15.46,16.12,126420480 +2002-08-30,15.98,16.08,15.61,15.64,77808216 +2002-09-03,15.46,15.46,14.97,14.98,96958344 +2002-09-04,15.12,15.48,15.02,15.36,104421176 +2002-09-05,15.13,15.14,14.62,14.63,116460000 +2002-09-06,15.21,15.38,15.12,15.24,91506696 +2002-09-09,15.06,15.6,14.86,15.52,128074176 +2002-09-10,15.47,15.87,15.41,15.86,111747160 +2002-09-11,16.0,16.28,15.46,15.48,97718816 +2002-09-12,15.34,15.39,14.98,15.02,77934696 +2002-09-13,14.94,15.38,14.93,15.27,74187896 +2002-09-16,15.17,15.33,14.99,15.22,63114800 +2002-09-17,15.51,15.58,15.04,15.07,93337408 +2002-09-18,14.89,15.37,14.87,15.21,107153272 +2002-09-19,14.87,15.24,14.84,15.04,100916672 +2002-09-20,15.2,15.29,15.07,15.12,185481904 +2002-09-23,14.85,14.88,14.28,14.41,114901712 +2002-09-24,14.28,14.81,14.22,14.54,132746216 +2002-09-25,14.78,14.96,14.35,14.82,134741376 +2002-09-26,15.01,15.13,14.64,14.72,128651984 +2002-09-27,14.67,15.01,14.4,14.42,102840912 +2002-09-30,14.3,14.35,13.74,13.94,150466432 +2002-10-01,14.12,14.74,13.76,14.73,138123792 +2002-10-02,14.69,14.92,14.39,14.53,127855736 +2002-10-03,14.43,14.85,14.21,14.25,131172864 +2002-10-04,14.46,14.52,13.92,13.95,131067720 +2002-10-07,13.96,14.36,13.92,14.03,112874832 +2002-10-08,14.26,14.65,14.06,14.33,147860192 +2002-10-09,14.09,14.48,13.96,14.02,159335952 +2002-10-10,14.02,14.85,13.78,14.78,151596304 +2002-10-11,15.09,15.58,14.98,15.57,142267936 +2002-10-14,15.37,15.72,15.24,15.7,96940144 +2002-10-15,16.33,16.69,16.14,16.66,176665728 +2002-10-16,16.06,16.33,16.02,16.06,124306040 +2002-10-17,16.66,16.73,15.95,16.18,238468688 +2002-10-18,16.76,16.95,16.29,16.93,200166832 +2002-10-21,16.56,16.88,16.36,16.73,145272768 +2002-10-22,16.39,16.55,16.26,16.46,113477120 +2002-10-23,16.39,16.97,16.25,16.95,142530000 +2002-10-24,17.0,17.0,16.22,16.32,125405160 +2002-10-25,16.33,16.82,16.3,16.78,97992184 +2002-10-28,17.01,17.05,16.41,16.55,103242336 +2002-10-29,16.62,16.72,16.2,16.59,117156128 +2002-10-30,16.63,17.01,16.45,16.92,120511544 +2002-10-31,16.95,17.23,16.84,17.04,137892160 +2002-11-01,16.71,16.96,16.54,16.88,134385472 +2002-11-04,18.08,18.24,17.69,17.87,193332032 +2002-11-05,17.77,18.1,17.71,18.06,101860752 +2002-11-06,18.16,18.19,17.69,18.17,153581744 +2002-11-07,17.91,18.04,17.69,17.85,98295368 +2002-11-08,17.84,18.02,17.53,17.56,87662608 +2002-11-11,17.55,17.56,17.15,17.16,74077424 +2002-11-12,17.24,17.66,17.17,17.37,108967352 +2002-11-13,17.28,17.82,17.24,17.64,117752448 +2002-11-14,17.84,18.16,17.8,18.16,104896976 +2002-11-15,18.06,18.14,17.74,18.06,105520920 +2002-11-18,18.15,18.16,17.76,17.8,77992752 +2002-11-19,17.7,17.72,17.3,17.47,100478536 +2002-11-20,17.53,18.13,17.5,18.04,101900296 +2002-11-21,18.15,18.48,18.09,18.43,110719912 +2002-11-22,18.3,18.58,18.18,18.54,91723256 +2002-11-25,18.5,18.68,18.35,18.55,81766856 +2002-11-26,18.37,18.56,18.09,18.13,91899320 +2002-11-27,18.35,18.67,18.29,18.51,71084504 +2002-11-29,18.62,18.68,18.35,18.42,39002004 +2002-12-02,18.69,18.79,18.16,18.38,84645840 +2002-12-03,18.25,18.27,17.97,18.06,78522856 +2002-12-04,17.88,18.3,17.79,18.01,107865408 +2002-12-05,18.15,18.19,17.62,17.64,90874280 +2002-12-06,17.48,17.76,17.28,17.67,94659688 +2002-12-09,17.52,17.59,17.05,17.06,82972992 +2002-12-10,17.07,17.36,17.04,17.21,78518144 +2002-12-11,17.16,17.53,17.07,17.42,91162088 +2002-12-12,17.52,17.54,17.11,17.26,86928416 +2002-12-13,17.1,17.13,16.72,16.73,102639136 +2002-12-16,16.89,17.38,16.78,17.36,94584992 +2002-12-17,17.34,17.52,17.14,17.32,78182464 +2002-12-18,17.15,17.33,16.82,17.06,98703896 +2002-12-19,16.97,17.44,16.85,16.92,130132768 +2002-12-20,17.04,17.12,16.87,16.9,154628784 +2002-12-23,16.9,17.29,16.85,17.21,76743640 +2002-12-24,17.06,17.28,17.05,17.15,28918246 +2002-12-26,17.21,17.42,16.94,17.01,58598844 +2002-12-27,16.98,17.21,16.85,16.88,64361572 +2002-12-30,16.89,16.96,16.65,16.81,75793344 +2002-12-31,16.8,16.88,16.33,16.47,91623376 +2003-01-02,16.66,17.13,16.48,17.12,105467904 +2003-01-03,17.07,17.14,16.85,17.14,87477792 +2003-01-06,17.21,17.6,17.14,17.45,93672416 +2003-01-07,17.5,17.85,17.42,17.78,127289728 +2003-01-08,17.64,17.7,17.24,17.28,101608952 +2003-01-09,17.44,17.82,17.37,17.78,97371128 +2003-01-10,17.56,17.94,17.49,17.82,106687632 +2003-01-13,18.01,18.08,17.77,17.97,95789248 +2003-01-14,17.94,18.16,17.9,18.15,85433992 +2003-01-15,18.16,18.26,17.9,17.93,94155280 +2003-01-16,17.94,18.05,17.56,17.64,130885280 +2003-01-17,16.87,16.89,16.35,16.4,244993408 +2003-01-21,16.53,16.62,16.34,16.35,135606192 +2003-01-22,16.44,16.7,16.22,16.25,137289664 +2003-01-23,16.55,16.74,16.4,16.66,112406288 +2003-01-24,16.58,16.58,15.84,15.88,162320416 +2003-01-27,15.71,16.12,15.42,15.67,180758832 +2003-01-28,15.83,15.84,15.47,15.56,135606960 +2003-01-29,15.53,15.95,15.27,15.9,168267392 +2003-01-30,15.98,15.99,15.35,15.37,138704544 +2003-01-31,15.12,15.41,14.98,15.12,168199152 +2003-02-03,15.27,15.64,15.12,15.47,126829312 +2003-02-04,15.23,15.27,14.94,15.08,128875576 +2003-02-05,15.24,15.46,14.87,14.96,159087584 +2003-02-06,14.93,15.17,14.84,15.11,131219248 +2003-02-07,15.26,15.28,14.79,14.84,119032528 +2003-02-10,14.91,15.14,14.83,15.1,116649272 +2003-02-11,15.07,15.19,14.66,14.8,132755136 +2003-02-12,14.83,15.01,14.74,14.8,112322624 +2003-02-13,14.79,15.01,14.7,14.97,115874224 +2003-02-14,15.06,15.45,14.9,15.39,142444080 +2003-02-18,15.69,15.92,15.55,15.91,90301664 +2003-02-19,15.82,15.85,15.4,15.63,73960640 +2003-02-20,15.78,15.85,15.36,15.39,80076576 +2003-02-21,15.48,15.8,15.1,15.68,89575592 +2003-02-24,15.57,15.61,15.19,15.34,98155624 +2003-02-25,15.0,15.47,14.9,15.41,107452864 +2003-02-26,15.34,15.59,15.03,15.04,89942072 +2003-02-27,15.23,15.43,14.85,15.03,118698512 +2003-02-28,15.13,15.34,15.01,15.1,89037176 +2003-03-03,15.31,15.37,14.92,15.0,79783496 +2003-03-04,15.03,15.08,14.69,14.7,89115656 +2003-03-05,14.7,15.01,14.69,14.94,87300728 +2003-03-06,14.76,14.97,14.74,14.83,80901264 +2003-03-07,14.62,15.16,14.59,15.01,103835024 +2003-03-10,14.85,14.95,14.59,14.62,76457008 +2003-03-11,14.69,14.83,14.5,14.52,85161800 +2003-03-12,14.54,14.94,14.37,14.9,113880232 +2003-03-13,15.12,15.77,14.94,15.72,127175952 +2003-03-14,15.73,15.91,15.46,15.84,118795944 +2003-03-17,15.63,16.54,15.5,16.52,158805728 +2003-03-18,16.5,16.59,16.25,16.59,122995768 +2003-03-19,16.56,16.84,16.4,16.77,115857072 +2003-03-20,16.58,16.9,16.36,16.73,112997592 +2003-03-21,17.05,17.14,16.59,16.93,134684736 +2003-03-24,16.28,16.52,16.05,16.12,96118464 +2003-03-25,16.31,16.41,15.95,16.24,99819648 +2003-03-26,16.22,16.33,16.08,16.09,81112304 +2003-03-27,15.89,16.1,15.68,15.96,94227272 +2003-03-28,15.72,15.99,15.68,15.72,62115132 +2003-03-31,15.45,15.75,15.3,15.43,112141960 +2003-04-01,15.59,15.74,15.45,15.52,78154752 +2003-04-02,15.99,16.57,15.99,16.39,107225464 +2003-04-03,16.56,16.63,16.31,16.4,90563152 +2003-04-04,16.42,16.44,15.89,15.99,87495400 +2003-04-07,16.71,16.84,16.04,16.04,103035656 +2003-04-08,16.13,16.46,16.06,16.3,84969072 +2003-04-09,16.32,16.36,15.64,15.66,120719488 +2003-04-10,15.75,15.8,15.47,15.67,81035008 +2003-04-11,15.86,16.05,15.26,15.42,112583816 +2003-04-14,15.47,15.85,15.29,15.77,81524704 +2003-04-15,15.73,15.8,15.36,15.68,100985912 +2003-04-16,16.31,16.4,15.68,15.87,135544160 +2003-04-17,15.78,16.27,15.77,16.25,91832512 +2003-04-21,16.32,16.32,15.98,16.06,65405224 +2003-04-22,15.97,16.44,15.95,16.4,92566344 +2003-04-23,16.41,16.56,16.23,16.39,87598864 +2003-04-24,16.24,16.39,16.13,16.24,81421320 +2003-04-25,16.14,16.34,16.04,16.06,84393064 +2003-04-28,16.18,16.53,16.13,16.4,88497528 +2003-04-29,16.54,16.73,16.36,16.45,103608352 +2003-04-30,16.4,16.49,16.09,16.29,87394200 +2003-05-01,16.27,16.54,16.15,16.38,66246432 +2003-05-02,16.34,16.75,16.29,16.65,82881832 +2003-05-05,16.73,16.82,16.47,16.48,79307104 +2003-05-06,16.48,16.89,16.45,16.81,85475280 +2003-05-07,16.64,16.79,16.47,16.56,77262312 +2003-05-08,16.41,16.66,16.38,16.41,73035856 +2003-05-09,16.5,16.89,16.5,16.79,92616448 +2003-05-12,16.66,16.87,16.61,16.7,84761424 +2003-05-13,16.59,16.7,16.5,16.56,70024296 +2003-05-14,16.62,16.68,16.28,16.33,70823568 +2003-05-15,16.47,16.57,16.29,16.43,71712336 +2003-05-16,16.49,16.6,16.19,16.29,94922672 +2003-05-19,16.19,16.27,15.77,15.8,87011568 +2003-05-20,15.84,15.93,15.61,15.69,82830728 +2003-05-21,15.69,15.75,15.22,15.31,171589520 +2003-05-22,15.42,15.47,15.32,15.4,146590816 +2003-05-23,15.42,15.64,15.31,15.43,120917160 +2003-05-27,15.45,15.86,15.43,15.8,107517512 +2003-05-28,15.79,15.85,15.48,15.56,143629600 +2003-05-29,15.59,15.72,15.44,15.55,118467256 +2003-05-30,15.76,15.87,15.62,15.68,134012456 +2003-06-02,15.92,15.95,15.66,15.7,104087672 +2003-06-03,15.77,15.88,15.66,15.85,95834832 +2003-06-04,15.92,16.07,15.77,15.85,131138144 +2003-06-05,15.59,15.63,15.3,15.35,182250240 +2003-06-06,15.57,15.65,15.07,15.08,190152624 +2003-06-09,15.12,15.28,15.04,15.13,115544432 +2003-06-10,15.26,15.77,15.2,15.73,126694008 +2003-06-11,15.72,15.91,15.56,15.85,118937848 +2003-06-12,15.91,16.02,15.77,15.92,103937672 +2003-06-13,16.06,16.09,15.61,15.71,86559360 +2003-06-16,15.8,16.2,15.72,16.18,110067872 +2003-06-17,16.34,16.66,16.27,16.54,191818720 +2003-06-18,16.56,16.84,16.38,16.61,141182176 +2003-06-19,16.63,16.82,16.57,16.61,99981720 +2003-06-20,16.78,16.81,16.57,16.78,136398768 +2003-06-23,16.66,16.72,16.24,16.43,83173376 +2003-06-24,16.34,16.59,16.26,16.38,81506512 +2003-06-25,16.34,16.56,16.02,16.1,95067256 +2003-06-26,16.18,16.89,16.06,16.41,81187576 +2003-06-27,16.54,16.78,16.27,16.33,119361600 +2003-06-30,16.53,16.64,16.25,16.34,83342480 +2003-07-01,16.31,16.7,16.18,16.66,95773792 +2003-07-02,16.89,17.16,16.85,17.13,149340560 +2003-07-03,17.01,17.17,16.83,16.85,61893928 +2003-07-07,17.22,17.56,17.17,17.47,140060096 +2003-07-08,17.37,17.72,17.37,17.65,97237648 +2003-07-09,17.56,17.65,17.37,17.5,97944304 +2003-07-10,17.37,17.49,16.94,17.15,87092024 +2003-07-11,17.17,17.49,17.14,17.4,79070560 +2003-07-14,17.61,17.72,17.24,17.46,94895280 +2003-07-15,17.5,17.54,17.27,17.38,84192608 +2003-07-16,17.56,17.6,17.33,17.54,79258896 +2003-07-17,17.29,17.38,16.91,17.01,115601160 +2003-07-18,17.28,17.35,17.05,17.14,99497592 +2003-07-21,17.12,17.15,16.57,16.59,76992800 +2003-07-22,16.75,16.93,16.65,16.81,81292928 +2003-07-23,16.84,16.98,16.66,16.85,78199800 +2003-07-24,17.07,17.15,16.56,16.57,84071200 +2003-07-25,16.75,17.17,16.61,17.14,85031072 +2003-07-28,17.17,17.21,16.88,16.96,82719120 +2003-07-29,17.13,17.14,16.72,16.87,97965016 +2003-07-30,16.86,16.93,16.68,16.71,64735776 +2003-07-31,16.95,17.2,16.77,16.83,101268616 +2003-08-01,16.78,16.89,16.64,16.68,67792896 +2003-08-04,16.66,16.83,16.41,16.68,81347496 +2003-08-05,16.77,16.91,16.31,16.35,92458840 +2003-08-06,16.27,16.69,16.21,16.34,88351552 +2003-08-07,16.39,16.45,16.22,16.38,69511136 +2003-08-08,16.49,16.56,16.25,16.3,52303036 +2003-08-11,16.32,16.56,16.27,16.32,57181976 +2003-08-12,16.38,16.42,16.22,16.4,59976480 +2003-08-13,16.43,16.5,16.25,16.31,62282828 +2003-08-14,16.35,16.38,16.26,16.33,58716960 +2003-08-15,16.32,16.35,16.21,16.27,43332768 +2003-08-18,16.29,16.46,16.22,16.38,72139376 +2003-08-19,16.47,16.98,16.42,16.96,114559120 +2003-08-20,16.76,16.91,16.57,16.85,89143760 +2003-08-21,16.98,17.03,16.65,16.72,100308848 +2003-08-22,17.07,17.17,16.7,16.71,103359168 +2003-08-25,16.77,16.91,16.71,16.89,56740512 +2003-08-26,16.77,16.99,16.54,16.93,74630320 +2003-08-27,16.89,16.94,16.76,16.84,48080104 +2003-08-28,16.89,16.94,16.72,16.89,72532840 +2003-08-29,16.86,16.92,16.79,16.9,54573132 +2003-09-02,17.01,17.4,16.87,17.37,116619784 +2003-09-03,17.47,18.1,17.45,18.03,171839680 +2003-09-04,17.91,18.14,17.84,18.12,94468560 +2003-09-05,17.99,18.32,17.95,18.08,100510512 +2003-09-08,18.09,18.43,18.06,18.38,72440312 +2003-09-09,18.26,18.3,18.04,18.08,69762800 +2003-09-10,17.86,17.96,17.51,17.56,85949296 +2003-09-11,17.63,17.91,17.58,17.74,59568228 +2003-09-12,17.51,18.1,17.01,18.06,87545744 +2003-09-15,18.08,18.23,18.05,18.07,65040848 +2003-09-16,18.1,18.45,18.05,18.42,82182376 +2003-09-17,18.33,18.45,18.14,18.16,74119840 +2003-09-18,18.15,18.8,18.11,18.8,105577680 +2003-09-19,18.96,19.1,18.81,19.09,145151344 +2003-09-22,18.73,19.12,18.36,18.52,103124832 +2003-09-23,18.56,18.93,18.4,18.86,91582488 +2003-09-24,18.87,18.93,18.11,18.14,104319848 +2003-09-25,18.14,18.45,17.98,18.0,88292208 +2003-09-26,18.01,18.34,17.93,17.96,78256312 +2003-09-29,18.1,18.42,17.91,18.37,74359264 +2003-09-30,18.22,18.23,17.68,17.72,99496944 +2003-10-01,17.86,18.24,17.72,18.17,92891536 +2003-10-02,18.13,18.32,17.96,18.16,60250004 +2003-10-03,18.58,18.77,18.44,18.53,89933544 +2003-10-06,18.58,18.67,18.42,18.6,53444684 +2003-10-07,18.49,18.72,18.43,18.57,82189680 +2003-10-08,18.71,18.71,18.28,18.37,73757496 +2003-10-09,18.62,18.7,18.35,18.44,98451048 +2003-10-10,18.42,18.61,18.27,18.42,59022784 +2003-10-13,18.47,18.54,18.16,18.34,61739328 +2003-10-14,18.26,18.33,18.15,18.28,55224676 +2003-10-15,18.61,18.65,18.29,18.52,91579672 +2003-10-16,18.42,18.68,18.35,18.63,66333468 +2003-10-17,18.66,18.66,18.35,18.44,80246208 +2003-10-20,18.45,18.72,18.35,18.7,60937096 +2003-10-21,18.7,18.75,18.59,18.7,69324352 +2003-10-22,18.5,18.61,18.35,18.41,76662120 +2003-10-23,18.3,18.53,17.91,18.42,109117848 +2003-10-24,17.38,17.46,16.84,16.96,330987904 +2003-10-27,17.15,17.27,17.09,17.15,103009640 +2003-10-28,17.26,17.35,17.13,17.33,113214368 +2003-10-29,17.31,17.37,16.99,17.04,115490592 +2003-10-30,17.21,17.23,16.51,16.64,155576416 +2003-10-31,16.8,16.85,16.64,16.66,109313984 +2003-11-03,16.79,17.05,16.75,17.0,90688520 +2003-11-04,16.94,16.96,16.57,16.61,131874912 +2003-11-05,16.66,16.77,16.57,16.63,96619456 +2003-11-06,16.73,16.76,16.57,16.71,107064760 +2003-11-07,16.81,16.88,16.59,16.63,90801248 +2003-11-10,16.64,16.71,16.57,16.57,85676144 +2003-11-11,16.57,16.62,16.36,16.44,102001832 +2003-11-12,16.47,16.66,16.31,16.56,119627544 +2003-11-13,16.48,16.52,16.22,16.37,124214664 +2003-11-14,16.38,16.58,16.21,16.25,130518024 +2003-11-17,16.18,16.21,15.83,16.03,163108928 +2003-11-18,16.14,16.47,16.01,16.03,172792800 +2003-11-19,16.12,16.27,16.04,16.15,123757104 +2003-11-20,16.04,16.33,15.98,15.99,168176960 +2003-11-21,16.14,16.17,15.98,16.0,111141184 +2003-11-24,16.14,16.45,16.11,16.4,157360800 +2003-11-25,16.49,16.54,16.17,16.19,134953392 +2003-11-26,16.32,16.33,16.13,16.22,109483432 +2003-11-28,16.25,16.41,16.19,16.38,52420336 +2003-12-01,16.5,16.7,16.25,16.47,160759600 +2003-12-02,16.54,16.63,16.32,16.35,133579048 +2003-12-03,16.45,16.61,16.33,16.36,146132928 +2003-12-04,16.39,16.71,16.35,16.7,136900176 +2003-12-05,16.54,16.87,16.52,16.56,151627680 +2003-12-08,16.64,16.78,16.45,16.72,142194528 +2003-12-09,16.85,16.96,16.73,16.81,162519936 +2003-12-10,16.85,16.97,16.81,16.94,130042536 +2003-12-11,16.94,17.06,16.75,16.96,124494056 +2003-12-12,17.01,17.08,16.89,16.98,108613272 +2003-12-15,17.24,17.27,17.0,17.04,139462624 +2003-12-16,17.1,17.31,17.06,17.24,116101336 +2003-12-17,17.23,17.26,17.11,17.23,84353928 +2003-12-18,17.27,17.49,17.24,17.46,96024656 +2003-12-19,17.52,17.56,17.33,17.44,120713992 +2003-12-22,17.31,17.48,17.19,17.32,68940200 +2003-12-23,17.31,17.42,17.21,17.3,62167288 +2003-12-24,17.29,17.31,17.21,17.23,31266420 +2003-12-26,17.24,17.37,17.21,17.34,18951752 +2003-12-29,17.34,17.54,17.31,17.5,63456176 +2003-12-30,17.47,17.56,17.46,17.54,53994584 +2003-12-31,17.47,17.56,17.35,17.44,66304644 +2004-01-02,17.58,17.7,17.42,17.49,69813152 +2004-01-05,17.67,17.96,17.66,17.93,105677592 +2004-01-06,17.96,18.02,17.89,18.0,73690256 +2004-01-07,17.95,18.04,17.85,17.98,85259328 +2004-01-08,18.09,18.15,17.84,17.94,92302888 +2004-01-09,17.86,17.88,17.58,17.63,105368096 +2004-01-12,17.63,17.67,17.43,17.57,87660056 +2004-01-13,17.55,17.61,17.37,17.48,80908952 +2004-01-14,17.53,17.67,17.5,17.65,68955056 +2004-01-15,17.56,17.66,17.47,17.55,91843704 +2004-01-16,17.68,17.77,17.54,17.72,100446080 +2004-01-20,17.84,17.97,17.8,17.91,99016104 +2004-01-21,17.93,18.03,17.75,18.03,84178000 +2004-01-22,18.08,18.12,17.8,17.85,125275072 +2004-01-23,18.01,18.33,17.98,18.15,199718544 +2004-01-26,18.15,18.37,18.05,18.35,91514912 +2004-01-27,18.23,18.3,17.98,18.0,99220464 +2004-01-28,18.02,18.12,17.5,17.66,111812360 +2004-01-29,17.7,17.81,17.57,17.79,100041592 +2004-01-30,17.75,17.78,17.56,17.62,63605368 +2004-02-02,17.61,17.72,17.36,17.46,99343328 +2004-02-03,17.47,17.56,17.32,17.39,75649440 +2004-02-04,17.3,17.48,17.21,17.21,95629256 +2004-02-05,17.24,17.31,17.1,17.18,87197096 +2004-02-06,17.21,17.33,17.16,17.26,74095048 +2004-02-09,17.32,17.35,17.11,17.14,75499072 +2004-02-10,17.12,17.3,17.09,17.22,59386532 +2004-02-11,17.17,17.35,17.11,17.3,80841424 +2004-02-12,17.26,17.3,17.16,17.17,70291144 +2004-02-13,17.19,17.24,16.89,16.94,106005376 +2004-02-17,17.01,17.27,16.94,17.2,68241856 +2004-02-18,17.15,17.28,17.04,17.06,79000736 +2004-02-19,17.14,17.19,16.84,16.86,97531936 +2004-02-20,16.98,17.08,16.89,16.93,90759136 +2004-02-23,17.05,17.05,16.87,16.96,78894712 +2004-02-24,16.95,17.17,16.92,17.13,86996144 +2004-02-25,17.14,17.2,16.96,17.01,101210328 +2004-02-26,16.97,16.98,16.83,16.89,104522696 +2004-02-27,16.87,16.96,16.79,16.91,91460528 +2004-03-01,16.98,17.03,16.89,17.01,81845056 +2004-03-02,16.97,17.01,16.79,16.82,104115832 +2004-03-03,16.79,16.92,16.71,16.8,86314336 +2004-03-04,16.8,16.84,16.7,16.8,69095568 +2004-03-05,16.71,16.95,16.7,16.79,93924480 +2004-03-08,16.77,16.79,16.45,16.46,108905840 +2004-03-09,16.42,16.55,16.27,16.39,127311800 +2004-03-10,16.35,16.44,16.15,16.17,117963568 +2004-03-11,16.06,16.43,15.98,15.99,142167136 +2004-03-12,16.17,16.26,16.08,16.18,100658624 +2004-03-15,16.14,16.21,15.97,16.03,108031120 +2004-03-16,16.1,16.17,15.99,16.05,102715328 +2004-03-17,16.09,16.22,16.0,16.01,88296048 +2004-03-18,15.95,15.95,15.66,15.86,193401920 +2004-03-19,15.83,15.89,15.65,15.69,136022688 +2004-03-22,15.63,15.83,15.3,15.61,200584768 +2004-03-23,15.69,15.71,15.36,15.39,143947648 +2004-03-24,15.52,15.66,15.41,15.56,153144160 +2004-03-25,15.68,16.08,15.66,16.05,134470272 +2004-03-26,16.0,16.26,15.93,15.95,96656816 +2004-03-29,16.08,16.19,15.93,16.13,81427424 +2004-03-30,16.05,16.14,15.95,16.06,92607784 +2004-03-31,16.05,16.06,15.85,15.89,110707184 +2004-04-01,15.9,16.0,15.84,15.98,108389936 +2004-04-02,16.23,16.5,16.21,16.47,153869296 +2004-04-05,16.44,16.56,16.4,16.54,84432400 +2004-04-06,16.42,16.5,16.35,16.44,76971712 +2004-04-07,16.4,16.43,16.15,16.31,99340016 +2004-04-08,16.44,16.47,16.16,16.24,71083480 +2004-04-12,16.24,16.4,16.21,16.32,60919444 +2004-04-13,16.36,16.42,16.19,16.22,89425216 +2004-04-14,16.19,16.36,16.17,16.26,95863920 +2004-04-15,16.3,16.4,15.99,16.07,115891280 +2004-04-16,16.13,16.19,16.0,16.03,81247040 +2004-04-19,15.98,16.31,15.97,16.27,69980744 +2004-04-20,16.34,16.49,16.11,16.14,94034424 +2004-04-21,16.17,16.24,16.06,16.22,77308992 +2004-04-22,16.26,16.56,16.23,16.54,157239216 +2004-04-23,17.46,17.66,17.42,17.55,405338880 +2004-04-26,17.5,17.56,17.27,17.36,140285104 +2004-04-27,17.3,17.44,17.29,17.35,128802960 +2004-04-28,17.24,17.24,16.87,16.93,114320088 +2004-04-29,16.89,17.17,16.77,16.87,122629464 +2004-04-30,16.94,17.05,16.54,16.65,103847448 +2004-05-03,16.7,16.9,16.69,16.79,103633792 +2004-05-04,16.79,16.91,16.58,16.78,87090136 +2004-05-05,16.74,16.95,16.73,16.76,83059744 +2004-05-06,16.67,16.78,16.59,16.64,98384824 +2004-05-07,16.59,16.81,16.41,16.43,106098208 +2004-05-10,16.34,16.6,16.33,16.52,101426928 +2004-05-11,16.63,16.64,16.43,16.53,90847064 +2004-05-12,16.49,16.57,16.21,16.53,100689912 +2004-05-13,16.45,16.69,16.43,16.63,100226944 +2004-05-14,16.56,16.68,16.34,16.48,68701600 +2004-05-17,16.24,16.43,16.2,16.27,86561784 +2004-05-18,16.38,16.55,16.34,16.46,91266968 +2004-05-19,16.59,16.74,16.33,16.33,94256256 +2004-05-20,16.4,16.49,16.31,16.4,81747704 +2004-05-21,16.53,16.7,16.43,16.5,90719712 +2004-05-24,16.59,16.68,16.4,16.42,88284056 +2004-05-25,16.38,16.69,16.31,16.63,104545280 +2004-05-26,16.56,16.66,16.47,16.66,78999408 +2004-05-27,16.67,16.69,16.52,16.69,77035008 +2004-05-28,16.66,16.79,16.58,16.71,58684744 +2004-06-01,16.64,16.74,16.49,16.64,75917696 +2004-06-02,16.65,16.75,16.57,16.65,84775944 +2004-06-03,16.6,16.65,16.48,16.5,72102528 +2004-06-04,16.59,16.72,16.53,16.54,76611440 +2004-06-07,16.58,16.84,16.55,16.84,102362872 +2004-06-08,16.75,16.98,16.72,16.95,91720264 +2004-06-09,16.87,16.98,16.82,16.87,79069392 +2004-06-10,16.81,17.07,16.81,17.06,75500288 +2004-06-14,16.93,17.14,16.91,17.14,105833184 +2004-06-15,17.19,17.59,17.19,17.47,179281424 +2004-06-16,17.42,17.52,17.3,17.41,105827000 +2004-06-17,17.4,17.79,17.39,17.7,166357920 +2004-06-18,17.68,18.16,17.65,18.07,210739152 +2004-06-21,17.99,18.26,17.92,18.07,183424144 +2004-06-22,17.94,18.07,17.72,18.03,156110496 +2004-06-23,17.96,18.08,17.84,18.03,92019312 +2004-06-24,18.15,18.26,18.07,18.09,102831944 +2004-06-25,18.14,18.24,18.0,18.21,120202112 +2004-06-28,18.23,18.32,17.95,18.02,120861848 +2004-06-29,17.96,18.21,17.96,18.16,87066016 +2004-06-30,18.23,18.35,18.09,18.2,131221616 +2004-07-01,18.28,18.38,18.01,18.24,123932184 +2004-07-02,18.23,18.28,18.1,18.21,57581916 +2004-07-06,18.05,18.05,17.8,17.86,108543688 +2004-07-07,17.65,18.05,17.56,17.91,104066880 +2004-07-08,17.77,17.94,17.56,17.61,92794904 +2004-07-09,17.7,17.84,17.61,17.75,78863448 +2004-07-12,17.64,17.84,17.58,17.77,71819936 +2004-07-13,17.79,17.81,17.59,17.59,68211168 +2004-07-14,17.46,18.07,17.42,17.93,137568208 +2004-07-15,17.87,17.97,17.72,17.76,73381808 +2004-07-16,17.94,17.97,17.37,17.51,104211320 +2004-07-19,17.6,18.01,17.59,17.81,94727672 +2004-07-20,17.85,18.15,17.75,18.05,141553072 +2004-07-21,19.05,19.05,18.36,18.39,316308608 +2004-07-22,18.52,18.67,18.37,18.48,197713040 +2004-07-23,18.09,18.1,17.86,17.86,153094384 +2004-07-26,18.08,18.3,17.97,18.26,113625088 +2004-07-27,18.3,18.33,17.93,18.12,114538912 +2004-07-28,18.07,18.35,18.02,18.21,98433984 +2004-07-29,18.34,18.35,18.0,18.15,94390096 +2004-07-30,18.12,18.36,18.05,18.15,93458184 +2004-08-02,18.03,18.19,17.94,18.17,82031080 +2004-08-03,18.08,18.11,17.84,17.89,84735856 +2004-08-04,17.84,17.97,17.84,17.88,72530536 +2004-08-05,17.93,17.98,17.54,17.54,87280064 +2004-08-06,17.46,17.75,17.24,17.29,118741848 +2004-08-09,17.37,17.38,17.27,17.32,81411896 +2004-08-10,17.4,17.68,17.37,17.66,90549496 +2004-08-11,17.45,17.53,17.33,17.47,83333488 +2004-08-12,17.36,17.4,17.12,17.13,78999128 +2004-08-13,17.22,17.37,17.19,17.22,68021160 +2004-08-16,17.26,17.33,17.18,17.26,85305344 +2004-08-17,17.35,17.45,17.19,17.24,89260832 +2004-08-18,17.14,17.52,17.14,17.5,92368960 +2004-08-19,17.42,17.49,17.21,17.28,72659712 +2004-08-20,17.28,17.44,17.23,17.33,72969392 +2004-08-23,17.38,17.42,17.28,17.36,62101328 +2004-08-24,17.45,17.5,17.26,17.36,64082380 +2004-08-25,17.34,17.63,17.32,17.56,84024656 +2004-08-26,17.5,17.59,17.45,17.49,55682416 +2004-08-27,17.52,17.62,17.49,17.5,52197032 +2004-08-30,17.4,17.45,17.11,17.4,57564788 +2004-08-31,17.39,17.41,17.24,17.4,81857528 +2004-09-01,17.36,17.54,17.29,17.45,76125384 +2004-09-02,17.45,17.64,17.43,17.6,66262036 +2004-09-03,17.49,17.6,17.27,17.28,72542264 +2004-09-07,17.39,17.45,17.31,17.44,71594112 +2004-09-08,17.4,17.5,17.29,17.37,83857832 +2004-09-09,17.4,17.5,17.32,17.38,89407344 +2004-09-10,17.42,17.53,17.32,17.52,82776528 +2004-09-13,17.55,17.57,17.04,17.37,75727880 +2004-09-14,17.44,17.53,17.38,17.49,87991840 +2004-09-15,17.44,17.46,17.29,17.33,82681408 +2004-09-16,17.35,17.43,17.31,17.37,56434632 +2004-09-17,17.45,17.54,17.37,17.53,105719328 +2004-09-20,17.48,17.62,17.42,17.53,80855448 +2004-09-21,17.5,17.54,17.37,17.37,115977512 +2004-09-22,17.35,17.68,17.25,17.28,107356416 +2004-09-23,17.33,17.45,17.31,17.43,81851608 +2004-09-24,17.45,17.5,17.33,17.39,78286560 +2004-09-27,17.32,17.41,17.29,17.33,75377344 +2004-09-28,17.34,17.44,17.23,17.38,97385032 +2004-09-29,17.38,17.64,17.35,17.58,96594536 +2004-09-30,17.58,17.71,17.54,17.62,111812296 +2004-10-01,17.72,18.05,17.7,18.0,104121536 +2004-10-04,18.11,18.14,17.89,17.92,97387624 +2004-10-05,17.94,18.13,17.91,18.08,91048640 +2004-10-06,18.09,18.19,17.99,18.18,89458096 +2004-10-07,18.17,18.22,17.94,17.95,60851108 +2004-10-08,17.91,18.05,17.82,17.84,77774544 +2004-10-11,17.97,17.98,17.8,17.88,70144296 +2004-10-12,17.73,17.94,17.72,17.86,88538928 +2004-10-13,17.96,18.01,17.8,17.86,77741000 +2004-10-14,17.88,17.94,17.71,17.72,65184744 +2004-10-15,17.82,18.0,17.73,17.84,78202800 +2004-10-18,17.88,18.13,17.83,18.1,79267088 +2004-10-19,18.19,18.22,17.95,17.96,89529672 +2004-10-20,17.98,18.32,17.92,18.29,108480880 +2004-10-21,18.37,18.41,18.14,18.2,150125232 +2004-10-22,18.03,18.06,17.58,17.68,160274720 +2004-10-25,17.64,17.7,17.56,17.61,96640488 +2004-10-26,17.65,17.78,17.61,17.78,120982840 +2004-10-27,17.76,18.07,17.58,17.94,114024120 +2004-10-28,17.91,18.19,17.78,17.85,99004384 +2004-10-29,17.91,17.94,17.47,17.82,125854112 +2004-11-01,17.94,18.02,17.82,17.89,114502184 +2004-11-02,18.0,18.14,17.86,18.0,140421728 +2004-11-03,18.26,18.26,18.04,18.14,125122448 +2004-11-04,18.09,18.48,18.08,18.48,137930208 +2004-11-05,18.58,18.71,18.5,18.68,149648256 +2004-11-08,18.59,18.79,18.56,18.66,182175168 +2004-11-09,18.75,19.05,18.7,18.97,157870720 +2004-11-10,19.06,19.12,18.92,18.95,132155560 +2004-11-11,19.04,19.17,19.0,19.1,139279104 +2004-11-12,19.22,19.24,18.99,19.1,255165728 +2004-11-15,19.43,19.54,19.33,19.46,147413200 +2004-11-16,19.41,19.42,19.22,19.27,90914264 +2004-11-17,19.36,19.44,19.23,19.3,83170648 +2004-11-18,19.28,19.3,19.18,19.23,91875296 +2004-11-19,19.21,19.23,19.07,19.08,120856712 +2004-11-22,19.01,19.06,18.54,18.93,130191368 +2004-11-23,18.84,18.97,18.76,18.85,99194376 +2004-11-24,18.91,18.99,18.76,18.93,84552640 +2004-11-26,18.88,19.06,18.86,18.9,34353808 +2004-11-29,18.92,19.15,18.91,19.02,94419256 +2004-11-30,19.01,19.19,18.97,19.05,107252864 +2004-12-01,19.15,19.38,19.05,19.36,142094368 +2004-12-02,19.38,19.47,19.13,19.25,135580512 +2004-12-03,19.3,19.5,19.28,19.35,108123344 +2004-12-06,19.25,19.5,19.23,19.42,77869648 +2004-12-07,19.37,19.45,19.18,19.23,184994288 +2004-12-08,19.19,19.44,19.12,19.44,134646192 +2004-12-09,19.27,19.44,19.14,19.35,116833992 +2004-12-10,19.24,19.31,19.21,19.24,99861624 +2004-12-13,19.25,19.38,19.12,19.36,132078720 +2004-12-14,19.22,19.42,19.21,19.35,179961216 +2004-12-15,19.34,19.47,19.23,19.26,149699664 +2004-12-16,19.29,19.38,19.19,19.3,126480016 +2004-12-17,19.18,19.41,19.04,19.15,181521360 +2004-12-20,19.2,19.29,19.1,19.15,120422824 +2004-12-21,19.18,19.3,19.14,19.23,133269352 +2004-12-22,19.06,19.29,19.03,19.16,89807592 +2004-12-23,19.08,19.29,19.06,19.19,92643568 +2004-12-27,19.19,19.25,19.06,19.08,78778304 +2004-12-28,19.07,19.2,19.04,19.15,77567128 +2004-12-29,19.08,19.18,19.06,19.11,67118184 +2004-12-30,19.1,19.14,19.0,19.01,68063024 +2004-12-31,19.01,19.11,18.96,18.98,77450104 +2005-01-03,19.04,19.15,18.93,19.0,92119128 +2005-01-04,19.08,19.25,18.94,19.07,154214432 +2005-01-05,19.07,19.25,19.01,19.03,102041344 +2005-01-06,19.08,19.23,18.93,19.01,108244352 +2005-01-07,19.06,19.1,18.91,18.95,96951712 +2005-01-10,18.9,19.08,18.86,19.04,100207296 +2005-01-11,18.96,19.06,18.91,18.99,92545064 +2005-01-12,19.02,19.08,18.91,19.03,102868472 +2005-01-13,18.96,19.04,18.59,18.66,126569632 +2005-01-14,18.76,18.79,18.5,18.56,129826760 +2005-01-18,18.49,18.72,18.36,18.7,97571704 +2005-01-19,18.61,18.66,18.42,18.46,85867688 +2005-01-20,18.35,18.54,18.29,18.37,82187576 +2005-01-21,18.43,18.57,18.22,18.22,107747720 +2005-01-24,18.3,18.47,18.22,18.24,97144176 +2005-01-25,18.3,18.61,18.29,18.49,95140992 +2005-01-26,18.53,18.59,18.4,18.48,91468632 +2005-01-27,18.44,18.59,18.37,18.55,132347416 +2005-01-28,18.86,18.93,18.44,18.6,155540592 +2005-01-31,18.72,18.84,18.59,18.67,101372112 +2005-02-01,18.65,18.78,18.63,18.75,81796112 +2005-02-02,18.77,18.83,18.67,18.8,113166776 +2005-02-03,18.74,18.76,18.54,18.6,88186072 +2005-02-04,18.59,18.74,18.57,18.7,86224336 +2005-02-07,18.66,18.69,18.52,18.59,81464888 +2005-02-08,18.61,18.71,18.59,18.64,86457736 +2005-02-09,18.65,18.69,18.5,18.52,114130088 +2005-02-10,18.54,18.57,18.47,18.52,101196064 +2005-02-11,18.49,18.56,18.34,18.45,118234016 +2005-02-14,18.42,18.56,18.41,18.48,82949256 +2005-02-15,18.53,18.59,18.43,18.48,107508696 +2005-02-16,18.44,18.48,18.29,18.38,80725856 +2005-02-17,18.32,18.43,18.24,18.28,94266752 +2005-02-18,18.27,18.28,18.1,18.16,108174976 +2005-02-22,17.99,18.17,17.96,17.98,135409584 +2005-02-23,17.99,18.07,17.94,17.96,117431816 +2005-02-24,17.94,18.13,17.92,18.08,119898928 +2005-02-25,18.05,18.09,17.92,17.99,87675360 +2005-02-28,17.97,18.08,17.91,17.93,116159688 +2005-03-01,17.95,18.11,17.91,18.02,79537800 +2005-03-02,17.95,18.16,17.93,18.0,95050760 +2005-03-03,18.03,18.04,17.92,17.94,73225152 +2005-03-04,17.97,18.03,17.91,17.94,88481336 +2005-03-07,17.94,18.38,17.93,18.15,112970088 +2005-03-08,18.1,18.26,18.06,18.1,74258400 +2005-03-09,18.09,18.22,18.02,18.04,88388736 +2005-03-10,18.12,18.16,17.99,18.12,82981296 +2005-03-11,18.14,18.16,17.86,17.88,85061304 +2005-03-14,17.87,17.92,17.79,17.9,91978448 +2005-03-15,17.89,17.99,17.74,17.75,100581584 +2005-03-16,17.69,17.8,17.5,17.55,105255936 +2005-03-17,17.56,17.59,17.48,17.49,85051704 +2005-03-18,17.48,17.75,17.3,17.32,222245472 +2005-03-21,17.35,17.36,17.21,17.25,100493152 +2005-03-22,17.24,17.3,17.08,17.1,143862736 +2005-03-23,17.1,17.38,17.08,17.23,111491496 +2005-03-24,17.28,17.44,17.25,17.3,110909408 +2005-03-28,17.39,17.44,17.23,17.25,70171616 +2005-03-29,17.2,17.28,16.98,17.05,104787440 +2005-03-30,17.13,17.24,17.1,17.22,83968808 +2005-03-31,17.28,17.32,17.19,17.23,87634424 +2005-04-01,17.28,17.35,17.17,17.19,90924864 +2005-04-04,17.18,17.29,17.06,17.27,87329192 +2005-04-05,17.26,17.46,17.19,17.44,103366248 +2005-04-06,17.44,17.77,17.42,17.58,109634736 +2005-04-07,17.57,17.91,17.55,17.89,108828424 +2005-04-08,17.87,17.99,17.75,17.77,67294368 +2005-04-11,17.84,17.9,17.72,17.8,67630560 +2005-04-12,17.76,18.07,17.67,18.04,95018448 +2005-04-13,17.98,18.14,17.81,17.85,85559376 +2005-04-14,17.82,17.92,17.7,17.7,94587424 +2005-04-15,17.52,17.75,17.4,17.43,141131360 +2005-04-18,17.42,17.7,17.39,17.57,106322696 +2005-04-19,17.61,17.67,17.42,17.55,92882376 +2005-04-20,17.57,17.6,17.32,17.33,129933280 +2005-04-21,17.45,18.09,17.44,18.02,131821256 +2005-04-22,17.85,17.99,17.66,17.8,112571920 +2005-04-25,17.87,18.02,17.72,17.81,105998400 +2005-04-26,17.78,17.99,17.63,17.65,85527384 +2005-04-27,17.57,17.92,17.55,17.81,67052852 +2005-04-28,17.69,17.76,17.42,17.42,118926744 +2005-04-29,17.73,18.03,17.67,18.03,138703376 +2005-05-02,17.98,18.07,17.78,17.98,76386480 +2005-05-03,17.91,18.1,17.88,18.07,95672784 +2005-05-04,18.06,18.1,17.9,17.97,122181848 +2005-05-05,17.96,18.05,17.87,17.98,83333984 +2005-05-06,18.05,18.16,17.95,17.97,90278416 +2005-05-09,17.98,18.05,17.85,17.9,86834072 +2005-05-10,17.85,17.87,17.69,17.75,87880360 +2005-05-11,17.74,17.8,17.56,17.75,83535008 +2005-05-12,17.7,17.9,17.7,17.82,104639448 +2005-05-13,17.84,18.09,17.81,18.03,108642464 +2005-05-16,18.04,18.23,17.38,18.22,70934304 +2005-05-17,18.09,18.23,18.05,18.2,56111144 +2005-05-18,18.23,18.47,18.17,18.37,99667128 +2005-05-19,18.41,18.62,18.37,18.53,72994224 +2005-05-20,18.5,18.53,18.4,18.4,90204264 +2005-05-23,18.4,18.64,18.4,18.48,105703008 +2005-05-24,18.45,18.5,18.39,18.41,85966736 +2005-05-25,18.36,18.42,18.23,18.38,51686280 +2005-05-26,18.41,18.59,18.4,18.52,70767016 +2005-05-27,18.47,18.65,18.45,18.64,76903016 +2005-05-31,18.58,18.61,18.41,18.45,64966012 +2005-06-01,18.4,18.59,18.31,18.45,77055360 +2005-06-02,18.38,18.49,18.33,18.44,38109936 +2005-06-03,18.37,18.45,18.12,18.18,111447800 +2005-06-06,18.15,18.23,18.09,18.14,57032208 +2005-06-07,18.11,18.47,18.09,18.24,76348688 +2005-06-08,18.27,18.32,18.12,18.16,64002920 +2005-06-09,18.16,18.31,18.12,18.24,78698872 +2005-06-10,18.22,18.25,18.12,18.18,55244384 +2005-06-13,18.13,18.22,18.06,18.09,68689872 +2005-06-14,18.09,18.19,18.04,18.13,63589332 +2005-06-15,18.16,18.17,17.95,18.06,73140808 +2005-06-16,18.03,18.04,17.84,17.9,93835376 +2005-06-17,18.07,18.08,17.82,17.9,128738136 +2005-06-20,17.86,18.07,17.82,17.95,71137992 +2005-06-21,17.93,18.01,17.9,17.98,113442688 +2005-06-22,17.95,18.06,17.89,17.92,86278816 +2005-06-23,17.99,18.32,17.98,18.09,147338688 +2005-06-24,18.03,18.16,17.89,17.9,92425536 +2005-06-27,17.92,18.05,17.89,17.91,86867160 +2005-06-28,17.94,18.02,17.89,17.92,74298648 +2005-06-29,18.03,18.1,17.87,17.94,78784096 +2005-06-30,17.92,17.97,17.74,17.76,114740432 +2005-07-01,17.77,17.87,17.64,17.67,97612320 +2005-07-05,17.63,18.01,17.6,17.86,86773120 +2005-07-06,17.85,17.93,17.65,17.66,90177560 +2005-07-07,17.57,17.67,17.52,17.62,112982784 +2005-07-08,17.62,17.96,17.61,17.94,78498800 +2005-07-11,17.98,18.15,17.95,18.08,86360896 +2005-07-12,18.04,18.32,18.02,18.31,88878768 +2005-07-13,18.25,18.41,18.22,18.35,63480696 +2005-07-14,18.44,18.66,18.44,18.57,97280768 +2005-07-15,18.62,18.66,18.41,18.44,79300056 +2005-07-18,18.38,18.44,18.27,18.27,55572904 +2005-07-19,18.44,18.77,18.41,18.7,158784176 +2005-07-20,18.59,18.75,18.5,18.72,101125664 +2005-07-21,18.8,18.93,18.72,18.9,159988768 +2005-07-22,18.58,18.83,18.32,18.36,139723600 +2005-07-25,18.37,18.52,18.34,18.37,63233776 +2005-07-26,18.39,18.4,18.25,18.26,76447928 +2005-07-27,18.31,18.45,18.25,18.39,81343640 +2005-07-28,18.41,18.48,18.35,18.41,63171312 +2005-07-29,18.43,18.59,18.3,18.31,83987096 +2005-08-01,18.45,18.62,18.42,18.53,85863584 +2005-08-02,18.52,19.23,18.5,19.17,192612240 +2005-08-03,19.13,19.61,19.11,19.48,196062592 +2005-08-04,19.42,19.66,19.34,19.53,128862344 +2005-08-05,19.51,19.98,19.48,19.85,115059496 +2005-08-08,19.88,19.9,19.36,19.4,108313192 +2005-08-09,19.46,19.67,19.31,19.55,91553832 +2005-08-10,19.6,19.66,19.2,19.27,90298632 +2005-08-11,19.29,19.52,19.22,19.5,68491552 +2005-08-12,19.36,19.4,19.23,19.34,75420000 +2005-08-15,19.35,19.58,19.14,19.45,64162964 +2005-08-16,19.38,19.46,19.15,19.17,65695232 +2005-08-17,19.23,19.47,19.12,19.32,73358880 +2005-08-18,19.28,19.42,19.22,19.23,57010544 +2005-08-19,19.25,19.3,19.15,19.16,50290416 +2005-08-22,19.21,19.48,19.2,19.3,58216128 +2005-08-23,19.25,19.41,19.17,19.27,67382064 +2005-08-24,19.25,19.48,19.2,19.22,89005568 +2005-08-25,19.29,19.42,19.25,19.38,54816720 +2005-08-26,19.4,19.42,19.27,19.34,51285776 +2005-08-29,19.22,19.53,19.22,19.47,72949696 +2005-08-30,19.4,19.53,19.33,19.49,76937704 +2005-08-31,19.48,19.68,19.39,19.63,90943040 +2005-09-01,19.63,19.64,19.47,19.5,105953992 +2005-09-02,19.51,19.55,19.34,19.38,72585408 +2005-09-06,19.4,19.57,19.35,19.36,64279604 +2005-09-07,19.32,19.44,19.23,19.25,62316532 +2005-09-08,19.22,19.27,19.02,19.08,73292712 +2005-09-09,19.09,19.23,19.02,19.06,57956500 +2005-09-12,19.09,19.18,19.02,19.08,56770644 +2005-09-13,19.03,19.19,18.91,18.99,88450728 +2005-09-14,19.02,19.1,18.86,18.87,76663320 +2005-09-15,18.91,18.95,18.8,18.84,84193856 +2005-09-16,18.89,18.93,18.62,18.69,267052592 +2005-09-19,18.71,18.84,18.54,18.64,86256624 +2005-09-20,18.69,18.8,18.42,18.53,85247120 +2005-09-21,18.5,18.57,18.23,18.28,95229632 +2005-09-22,18.28,18.36,18.03,18.17,99460368 +2005-09-23,18.15,18.31,18.01,18.12,92596880 +2005-09-26,18.21,18.28,18.08,18.12,78383008 +2005-09-27,18.19,18.25,18.14,18.17,68077600 +2005-09-28,18.21,18.55,18.2,18.41,99044224 +2005-09-29,18.36,18.64,18.28,18.6,93169272 +2005-09-30,18.58,18.61,18.36,18.45,80411968 +2005-10-03,18.44,18.45,18.24,18.28,77185392 +2005-10-04,18.18,18.21,17.75,17.91,211514320 +2005-10-05,17.95,17.96,17.69,17.69,102775936 +2005-10-06,17.68,17.89,17.59,17.73,113984624 +2005-10-07,17.76,17.81,17.58,17.63,70831704 +2005-10-10,17.69,17.7,17.46,17.54,68184928 +2005-10-11,17.58,17.6,17.39,17.5,106807520 +2005-10-12,17.56,17.71,17.4,17.42,99567856 +2005-10-13,17.43,18.35,17.4,17.63,97890728 +2005-10-14,17.72,17.73,17.57,17.69,75123032 +2005-10-17,17.7,17.7,17.52,17.59,65445112 +2005-10-18,17.56,17.8,17.53,17.62,97126272 +2005-10-19,17.61,17.99,17.57,17.99,92889504 +2005-10-20,17.96,18.02,17.74,17.78,82053568 +2005-10-21,17.86,17.93,17.62,17.77,96830240 +2005-10-24,17.85,18.0,17.7,18.0,73372512 +2005-10-25,17.89,18.02,17.8,17.95,57770448 +2005-10-26,17.9,18.16,17.88,18.01,81243392 +2005-10-27,18.08,18.11,17.82,17.82,87720016 +2005-10-28,18.0,18.36,18.0,18.31,151626384 +2005-10-31,18.36,18.5,18.28,18.43,105406680 +2005-11-01,18.36,18.71,18.36,18.61,99648320 +2005-11-02,18.59,19.0,18.59,18.97,105191912 +2005-11-03,19.07,19.1,18.82,18.96,102392136 +2005-11-04,19.02,19.15,18.97,19.12,80139016 +2005-11-07,19.16,19.42,19.15,19.37,107528384 +2005-11-08,19.31,19.49,19.2,19.4,83803672 +2005-11-09,19.35,19.47,19.32,19.33,83065128 +2005-11-10,19.32,19.47,19.1,19.42,102244488 +2005-11-11,19.47,19.64,19.45,19.56,72442784 +2005-11-14,19.62,19.68,19.5,19.61,93647040 +2005-11-15,19.65,19.81,19.6,19.78,90496304 +2005-11-16,19.76,20.05,19.73,19.95,119968952 +2005-11-17,20.03,20.14,19.96,20.11,127019432 +2005-11-18,20.22,20.32,20.06,20.19,104884520 +2005-11-21,20.19,20.31,19.78,20.25,90973640 +2005-11-22,20.18,20.19,20.04,20.07,145032096 +2005-11-23,20.08,20.2,19.95,20.08,98085728 +2005-11-25,19.99,20.09,19.75,19.96,61297412 +2005-11-28,19.99,20.03,19.8,19.96,79973592 +2005-11-29,19.99,19.99,19.85,19.91,86521136 +2005-11-30,19.91,19.97,19.87,19.91,77662064 +2005-12-01,19.94,20.21,19.94,20.06,84810384 +2005-12-02,20.01,20.21,19.99,20.14,58846052 +2005-12-05,20.09,20.15,19.93,20.03,66073792 +2005-12-06,20.06,20.08,19.91,19.91,91743488 +2005-12-07,19.9,19.96,19.81,19.96,77265192 +2005-12-08,19.93,20.0,19.85,19.91,88877632 +2005-12-09,19.93,20.01,19.88,19.93,67420024 +2005-12-12,19.92,19.96,19.65,19.74,88656128 +2005-12-13,19.63,19.73,19.42,19.51,145010464 +2005-12-14,19.42,19.59,19.31,19.48,90477208 +2005-12-15,19.48,19.5,19.28,19.36,109889184 +2005-12-16,19.33,19.48,19.28,19.35,123118016 +2005-12-19,19.29,19.32,19.17,19.29,95509560 +2005-12-20,19.24,19.33,19.18,19.32,87547728 +2005-12-21,19.32,19.35,19.21,19.22,101716336 +2005-12-22,19.21,19.26,19.0,19.12,126922280 +2005-12-23,19.07,19.18,19.01,19.16,42673776 +2005-12-27,19.19,19.31,19.02,19.03,52588120 +2005-12-28,19.07,19.17,18.95,18.98,51786000 +2005-12-29,18.99,19.06,18.89,18.89,47966680 +2005-12-30,18.81,18.92,18.77,18.81,68197936 +2006-01-03,18.88,19.42,18.77,19.3,111204920 +2006-01-04,19.25,19.48,19.25,19.4,80616200 +2006-01-05,19.39,19.51,19.35,19.41,67086296 +2006-01-06,19.34,19.42,19.05,19.35,140397968 +2006-01-09,19.37,19.47,19.24,19.32,77347896 +2006-01-10,19.17,19.43,19.12,19.42,90279040 +2006-01-11,19.42,19.7,19.35,19.63,97505776 +2006-01-12,19.6,19.6,19.4,19.52,63956488 +2006-01-13,19.44,19.6,19.42,19.55,57635636 +2006-01-17,19.35,19.55,19.35,19.41,81448632 +2006-01-18,19.23,19.4,19.2,19.29,72996056 +2006-01-19,19.32,19.59,19.31,19.43,83958720 +2006-01-20,19.42,19.42,18.89,18.99,110159632 +2006-01-23,18.99,19.08,18.91,18.95,66641424 +2006-01-24,18.94,19.02,18.86,18.9,87681264 +2006-01-25,18.99,19.11,18.86,18.99,82141528 +2006-01-26,19.1,19.22,18.92,19.06,96668784 +2006-01-27,19.58,20.1,19.55,19.99,187055776 +2006-01-30,20.01,20.27,19.98,20.14,144612928 +2006-01-31,20.07,20.41,20.04,20.24,131882888 +2006-02-01,20.11,20.19,19.96,20.16,95163464 +2006-02-02,20.11,20.13,19.81,19.91,76581816 +2006-02-03,19.76,19.92,19.66,19.81,104320584 +2006-02-06,19.78,19.81,19.48,19.54,83673952 +2006-02-07,19.38,19.53,19.28,19.37,100349760 +2006-02-08,19.42,19.48,19.21,19.35,72023632 +2006-02-09,19.39,19.44,19.17,19.17,73505064 +2006-02-10,19.14,19.34,19.07,19.19,72482832 +2006-02-13,19.15,19.2,18.94,18.98,64946968 +2006-02-14,18.99,19.19,18.95,19.17,81253600 +2006-02-15,19.19,19.43,19.12,19.4,87045440 +2006-02-16,19.38,19.41,19.17,19.35,68610696 +2006-02-17,19.24,19.35,19.17,19.27,57529888 +2006-02-21,19.28,19.28,19.01,19.15,69590704 +2006-02-22,19.14,19.38,19.1,19.28,59653060 +2006-02-23,19.29,19.4,19.15,19.24,65643592 +2006-02-24,19.19,19.3,19.14,19.22,62023608 +2006-02-27,19.3,19.67,19.24,19.52,71314104 +2006-02-28,19.45,19.7,19.39,19.39,90130816 +2006-03-01,19.47,19.63,19.45,19.58,73546192 +2006-03-02,19.5,19.56,19.41,19.46,58005012 +2006-03-03,19.35,19.6,19.3,19.43,62686472 +2006-03-06,19.43,19.59,19.36,19.42,73544648 +2006-03-07,19.41,19.56,19.35,19.53,71552352 +2006-03-08,19.48,19.84,19.46,19.66,79760400 +2006-03-09,19.68,19.79,19.48,19.48,62890976 +2006-03-10,19.53,19.64,19.4,19.61,57230680 +2006-03-13,19.61,19.69,19.44,19.56,55907680 +2006-03-14,19.51,19.76,19.48,19.65,55429216 +2006-03-15,19.63,19.81,19.49,19.74,79203424 +2006-03-16,19.73,19.83,19.64,19.68,102264992 +2006-03-17,19.74,19.96,19.68,19.84,167151040 +2006-03-20,19.98,20.2,19.97,20.13,92980512 +2006-03-21,20.18,20.36,19.97,20.02,100132360 +2006-03-22,19.54,19.84,19.34,19.59,201906560 +2006-03-23,19.54,19.56,19.24,19.38,102111296 +2006-03-24,19.27,19.63,19.21,19.49,95840256 +2006-03-27,19.49,19.7,19.48,19.49,83022712 +2006-03-28,19.49,19.63,19.35,19.41,81099056 +2006-03-29,19.45,19.63,19.43,19.5,73656792 +2006-03-30,19.5,19.76,19.48,19.65,75682552 +2006-03-31,19.7,19.87,19.63,19.63,86097832 +2006-04-03,19.97,20.01,19.8,19.89,79830784 +2006-04-04,19.92,20.06,19.82,19.94,63013368 +2006-04-05,20.12,20.16,19.94,20.02,57572524 +2006-04-06,19.96,20.0,19.75,19.89,71904480 +2006-04-07,19.92,20.0,19.65,19.66,65479228 +2006-04-10,19.65,19.8,19.63,19.69,54680900 +2006-04-11,19.69,19.71,19.48,19.58,59525876 +2006-04-12,19.56,19.63,19.46,19.63,44600540 +2006-04-13,19.54,19.63,19.48,19.53,39024788 +2006-04-17,19.5,19.52,19.29,19.37,49607192 +2006-04-18,19.44,19.84,19.35,19.64,77983976 +2006-04-19,19.56,19.62,19.45,19.5,62516020 +2006-04-20,19.52,19.62,19.27,19.5,63780472 +2006-04-21,19.52,19.76,19.48,19.59,81109456 +2006-04-24,19.53,19.66,19.47,19.56,58645768 +2006-04-25,19.55,19.63,19.5,19.56,68194792 +2006-04-26,19.54,19.65,19.48,19.56,54310384 +2006-04-27,19.46,19.94,19.44,19.66,133961384 +2006-04-28,17.48,17.68,17.32,17.43,819111232 +2006-05-01,17.55,18.04,17.38,17.53,242244768 +2006-05-02,17.67,18.04,17.25,17.33,264077168 +2006-05-03,17.31,17.33,16.71,16.72,293141920 +2006-05-04,16.85,17.08,16.7,16.91,237319664 +2006-05-05,17.07,17.28,16.97,17.17,182379520 +2006-05-08,17.21,18.04,16.96,17.12,111827160 +2006-05-09,17.14,17.32,16.95,17.04,104485416 +2006-05-10,17.08,17.17,17.02,17.15,106104640 +2006-05-11,17.11,17.17,16.71,16.76,128768728 +2006-05-12,16.7,16.86,16.63,16.72,115184000 +2006-05-15,16.73,16.83,16.68,16.77,92924112 +2006-05-16,16.78,17.39,16.6,16.67,113334792 +2006-05-17,16.58,16.72,16.47,16.47,136109232 +2006-05-18,16.55,16.76,16.49,16.54,131797392 +2006-05-19,16.51,16.59,16.31,16.34,138145136 +2006-05-22,16.28,16.68,16.26,16.57,120543160 +2006-05-23,16.74,16.94,16.49,16.51,110437984 +2006-05-24,16.65,17.05,16.65,17.02,148199792 +2006-05-25,17.07,17.33,17.05,17.2,114651528 +2006-05-26,17.22,17.3,17.07,17.18,64691184 +2006-05-30,17.06,17.21,16.76,16.77,72479072 +2006-05-31,16.85,16.91,16.41,16.41,165937104 +2006-06-01,16.47,16.55,16.39,16.53,110755432 +2006-06-02,16.57,16.65,16.42,16.49,102063592 +2006-06-05,16.46,16.47,16.29,16.3,88253176 +2006-06-06,16.34,16.34,15.92,16.03,174766080 +2006-06-07,16.05,16.22,15.94,15.97,101912592 +2006-06-08,15.96,16.09,15.91,16.02,143724896 +2006-06-09,16.05,16.07,15.86,15.88,72574960 +2006-06-12,15.91,16.01,15.72,15.73,102617832 +2006-06-13,15.74,15.96,15.55,15.58,156232304 +2006-06-14,15.64,15.89,15.61,15.85,118833640 +2006-06-15,15.94,16.03,15.79,15.99,167830144 +2006-06-16,15.91,16.14,15.78,16.01,203623632 +2006-06-19,16.04,16.37,16.02,16.34,178962208 +2006-06-20,16.33,16.49,16.3,16.34,125067200 +2006-06-21,16.38,16.77,16.32,16.72,130323288 +2006-06-22,16.71,16.78,16.5,16.57,111848192 +2006-06-23,16.55,16.57,16.3,16.3,83558776 +2006-06-26,16.41,16.58,16.39,16.53,74052400 +2006-06-27,16.58,16.78,16.55,16.56,116958224 +2006-06-28,16.63,16.84,16.6,16.78,99262640 +2006-06-29,16.89,17.12,16.82,17.0,167579264 +2006-06-30,17.05,17.13,16.88,16.88,100564744 +2006-07-03,17.05,17.18,16.99,17.17,35492904 +2006-07-05,17.01,17.04,16.88,16.91,73288232 +2006-07-06,16.99,17.1,16.97,17.01,61809464 +2006-07-07,16.94,17.06,16.88,16.88,87200656 +2006-07-10,16.97,17.14,16.94,17.02,69802128 +2006-07-11,16.93,16.93,16.47,16.73,122431592 +2006-07-12,16.51,16.57,16.39,16.4,106815864 +2006-07-13,16.2,16.38,16.12,16.13,100905792 +2006-07-14,16.14,16.34,16.1,16.15,93170480 +2006-07-17,16.15,16.38,16.13,16.28,51150036 +2006-07-18,16.36,16.49,16.28,16.47,89854496 +2006-07-19,16.53,16.99,16.46,16.95,113466384 +2006-07-20,16.98,16.99,16.5,16.55,105900720 +2006-07-21,17.44,17.49,16.66,17.29,242250144 +2006-07-24,17.39,17.47,17.23,17.39,82255920 +2006-07-25,17.39,17.6,17.31,17.55,82921976 +2006-07-26,17.47,17.77,17.46,17.65,75842584 +2006-07-27,17.81,17.82,17.22,17.29,117871424 +2006-07-28,17.44,17.59,17.43,17.57,71376608 +2006-07-31,17.44,17.69,17.39,17.43,55568824 +2006-08-01,17.4,17.53,17.28,17.38,67861176 +2006-08-02,17.47,17.68,17.41,17.6,64138108 +2006-08-03,17.52,17.73,17.49,17.54,59573312 +2006-08-04,17.68,17.74,17.49,17.6,63073128 +2006-08-07,17.59,17.73,17.52,17.55,50886336 +2006-08-08,17.67,17.76,17.53,17.63,80300896 +2006-08-09,17.74,17.85,17.63,17.7,61299376 +2006-08-10,17.65,17.82,17.63,17.72,43833724 +2006-08-11,17.7,17.71,17.53,17.7,41765464 +2006-08-14,17.76,17.82,17.64,17.77,66029128 +2006-08-15,17.85,17.92,17.77,17.9,67387552 +2006-08-16,17.89,17.98,17.79,17.96,72030608 +2006-08-17,17.96,17.99,17.89,17.96,62351572 +2006-08-18,18.21,18.76,18.16,18.75,176618592 +2006-08-21,18.66,19.0,18.58,18.99,121580840 +2006-08-22,18.91,19.09,18.63,18.63,122848608 +2006-08-23,18.65,18.87,18.55,18.66,61232856 +2006-08-24,18.77,18.8,18.54,18.71,49418040 +2006-08-25,18.69,18.9,18.68,18.79,45546780 +2006-08-28,18.79,18.9,18.68,18.87,47025336 +2006-08-29,18.85,18.89,18.63,18.79,58749468 +2006-08-30,18.79,18.82,18.64,18.76,41616808 +2006-08-31,18.81,18.89,18.67,18.69,36283084 +2006-09-01,18.82,18.88,18.64,18.79,43454392 +2006-09-05,18.68,18.88,18.58,18.62,60822440 +2006-09-06,18.55,18.7,18.55,18.62,68989408 +2006-09-07,18.53,18.69,18.46,18.49,70511184 +2006-09-08,18.56,18.75,18.51,18.61,50702752 +2006-09-11,18.49,18.87,18.48,18.84,76474392 +2006-09-12,18.83,18.89,18.7,18.85,71904152 +2006-09-13,18.77,18.98,18.53,18.89,51861112 +2006-09-14,18.9,19.27,18.89,19.14,102224080 +2006-09-15,19.33,19.59,19.26,19.52,173376704 +2006-09-18,19.44,19.66,19.39,19.48,67579072 +2006-09-19,19.44,19.59,19.43,19.53,59194956 +2006-09-20,19.64,19.8,19.62,19.76,98581912 +2006-09-21,19.81,19.81,19.52,19.56,80452616 +2006-09-22,19.51,19.52,19.25,19.38,65650440 +2006-09-25,19.49,19.77,19.48,19.59,93541872 +2006-09-26,19.57,19.86,19.54,19.78,75302496 +2006-09-27,19.76,19.97,19.72,19.95,91098288 +2006-09-28,19.97,20.01,19.82,19.92,60770456 +2006-09-29,19.89,19.94,19.78,19.89,47163880 +2006-10-02,19.86,19.99,19.74,19.89,72768496 +2006-10-03,19.9,19.98,19.78,19.9,54170784 +2006-10-04,19.91,20.33,19.9,20.31,113043816 +2006-10-05,20.3,20.44,20.2,20.3,112735600 +2006-10-06,20.18,20.36,20.1,20.26,50126760 +2006-10-09,20.21,20.31,20.08,20.15,45891208 +2006-10-10,20.13,20.18,19.95,20.13,47585968 +2006-10-11,19.97,20.12,19.94,20.02,51190968 +2006-10-12,20.05,20.57,20.02,20.52,165281872 +2006-10-13,20.61,20.86,20.58,20.63,178455568 +2006-10-16,20.71,20.79,20.6,20.69,68414640 +2006-10-17,20.53,20.73,20.48,20.68,55183568 +2006-10-18,20.72,20.87,20.55,20.74,55882616 +2006-10-19,20.61,20.69,20.45,20.57,61545384 +2006-10-20,20.71,20.71,20.48,20.67,67264992 +2006-10-23,20.58,20.86,20.49,20.69,66740080 +2006-10-24,20.67,20.67,20.45,20.56,84461152 +2006-10-25,20.56,20.69,20.46,20.58,56001296 +2006-10-26,20.6,20.66,20.39,20.61,96235184 +2006-10-27,20.71,20.93,20.54,20.61,122468432 +2006-10-30,20.61,20.97,20.59,20.74,65050816 +2006-10-31,20.84,20.98,20.76,20.87,85083040 +2006-11-01,20.92,21.08,20.87,20.95,104405040 +2006-11-02,20.87,20.98,20.78,20.92,80699312 +2006-11-03,20.98,21.03,20.8,20.89,56561608 +2006-11-06,20.92,21.12,20.91,20.97,83135856 +2006-11-07,20.98,21.14,20.94,21.05,77724128 +2006-11-08,20.92,21.25,20.84,21.07,106458552 +2006-11-09,21.16,21.38,21.08,21.27,122968904 +2006-11-10,21.21,21.3,21.19,21.26,52064976 +2006-11-13,21.22,21.42,21.2,21.34,65016488 +2006-11-14,21.36,21.46,21.21,21.32,86370560 +2006-11-15,21.25,21.42,21.24,21.25,87641600 +2006-11-16,21.26,21.62,21.25,21.5,88174336 +2006-11-17,21.38,21.55,21.36,21.45,67652664 +2006-11-20,21.54,21.89,21.52,21.81,117472464 +2006-11-21,21.82,21.89,21.73,21.83,91082656 +2006-11-22,21.86,21.89,21.76,21.83,60183092 +2006-11-24,21.64,21.77,21.62,21.71,28058224 +2006-11-27,21.66,21.7,21.4,21.51,99680208 +2006-11-28,21.41,21.46,21.25,21.44,72101296 +2006-11-29,21.48,21.73,21.47,21.57,80562360 +2006-11-30,21.46,21.57,21.4,21.42,73054232 +2006-12-01,21.32,21.38,21.08,21.25,99042208 +2006-12-04,21.32,21.54,21.28,21.4,75563224 +2006-12-05,21.42,21.45,21.18,21.25,62511620 +2006-12-06,21.23,21.25,21.06,21.15,66566300 +2006-12-07,21.13,21.21,21.02,21.05,64190936 +2006-12-08,21.03,21.45,21.01,21.45,149205232 +2006-12-11,21.3,21.7,21.24,21.55,147639632 +2006-12-12,21.57,21.62,21.32,21.47,94387904 +2006-12-13,21.59,21.59,21.39,21.56,63055116 +2006-12-14,21.55,21.94,21.54,21.94,117696264 +2006-12-15,21.99,22.05,21.91,22.03,142072112 +2006-12-18,22.03,22.08,21.73,21.81,78111168 +2006-12-19,21.68,22.01,21.54,21.88,73784144 +2006-12-20,21.88,22.06,21.86,21.95,43096532 +2006-12-21,21.98,21.99,21.81,21.87,44232892 +2006-12-22,21.76,21.78,21.61,21.62,52047428 +2006-12-26,21.54,21.89,21.45,21.88,50848652 +2006-12-27,21.88,21.98,21.82,21.9,42831828 +2006-12-28,21.78,21.91,21.75,21.87,36584336 +2006-12-29,21.78,22.0,21.76,21.78,57210808 +2007-01-03,21.82,22.07,21.45,21.78,105455328 +2007-01-04,21.67,21.86,21.48,21.75,62739908 +2007-01-05,21.62,21.7,21.49,21.62,61142596 +2007-01-08,21.63,21.96,21.54,21.84,68836272 +2007-01-09,21.89,22.02,21.69,21.86,61183596 +2007-01-10,21.74,21.81,21.47,21.64,75450192 +2007-01-11,21.71,22.43,21.63,22.4,136343440 +2007-01-12,22.36,22.9,22.35,22.77,142511744 +2007-01-16,22.81,22.94,22.64,22.73,85364576 +2007-01-17,22.81,22.94,22.62,22.69,80212136 +2007-01-18,22.73,22.89,22.47,22.62,77257856 +2007-01-19,22.42,22.7,22.39,22.7,103935128 +2007-01-22,22.66,22.7,22.26,22.41,76957072 +2007-01-23,22.35,22.59,22.27,22.43,67398392 +2007-01-24,22.46,22.84,22.36,22.68,80226672 +2007-01-25,22.67,22.97,22.22,22.22,133234912 +2007-01-26,22.78,22.78,22.32,22.32,131712048 +2007-01-29,22.36,22.46,22.13,22.27,78966560 +2007-01-30,22.3,22.35,21.99,22.24,84847104 +2007-01-31,22.19,22.69,22.14,22.51,101444448 +2007-02-01,22.5,22.57,22.16,22.3,75875672 +2007-02-02,22.49,22.5,21.98,22.03,82791888 +2007-02-05,21.86,21.9,21.46,21.6,135836816 +2007-02-06,21.59,21.7,21.32,21.53,108044536 +2007-02-07,21.62,21.67,21.34,21.43,89294288 +2007-02-08,21.33,21.74,21.3,21.35,66824456 +2007-02-09,21.41,21.45,21.11,21.14,95705568 +2007-02-12,21.08,21.22,21.03,21.11,72337328 +2007-02-13,21.26,21.38,21.2,21.24,68773128 +2007-02-14,21.35,21.74,21.34,21.52,75932672 +2007-02-15,21.66,21.71,21.39,21.57,87225368 +2007-02-16,21.16,21.19,20.97,21.04,149355024 +2007-02-20,20.96,21.13,20.84,21.11,73728472 +2007-02-21,21.05,21.52,21.04,21.49,93709560 +2007-02-22,21.45,21.63,21.35,21.52,78889792 +2007-02-23,21.39,21.44,21.15,21.16,87130216 +2007-02-26,21.2,21.32,21.1,21.28,86779496 +2007-02-27,21.02,21.21,20.34,20.4,119103080 +2007-02-28,20.46,20.68,20.44,20.62,117926256 +2007-03-01,20.37,20.74,20.3,20.56,109516240 +2007-03-02,20.51,20.62,20.32,20.32,86402888 +2007-03-05,20.13,20.43,20.07,20.17,77124040 +2007-03-06,20.35,20.45,20.24,20.37,67425784 +2007-03-07,20.32,20.43,20.17,20.21,71090576 +2007-03-08,20.29,20.39,19.47,20.0,98585144 +2007-03-09,20.07,20.12,19.79,19.97,109418032 +2007-03-12,19.9,20.12,19.86,20.09,49877616 +2007-03-13,19.95,20.06,19.55,19.56,102410600 +2007-03-14,19.63,20.06,19.57,20.06,103423328 +2007-03-15,20.0,20.11,19.91,19.97,70681192 +2007-03-16,20.02,20.12,19.91,20.01,88838520 +2007-03-19,20.01,20.37,19.91,20.37,67494360 +2007-03-20,20.45,20.62,20.32,20.38,65443652 +2007-03-21,20.42,20.88,20.18,20.88,103529648 +2007-03-22,20.88,20.9,20.51,20.7,65477952 +2007-03-23,20.66,20.7,20.35,20.51,69007536 +2007-03-26,20.45,20.66,20.28,20.66,64771448 +2007-03-27,20.53,20.62,20.24,20.29,80559704 +2007-03-28,20.19,20.5,20.06,20.24,66966444 +2007-03-29,20.38,20.39,20.13,20.32,58224340 +2007-03-30,20.32,20.46,20.13,20.4,64282940 +2007-04-02,20.42,20.45,20.18,20.31,57336092 +2007-04-03,20.4,20.54,20.32,20.4,58257176 +2007-04-04,20.51,21.07,20.43,20.86,76850144 +2007-04-05,20.73,20.97,20.72,20.9,41246884 +2007-04-09,20.92,21.03,20.78,20.92,42869736 +2007-04-10,20.86,20.97,20.66,20.79,52784560 +2007-04-11,20.72,20.92,20.49,20.58,60170324 +2007-04-12,20.54,20.95,20.53,20.89,59780120 +2007-04-13,20.81,21.01,20.57,20.95,49174740 +2007-04-16,20.94,21.05,20.65,21.03,41989604 +2007-04-17,20.96,21.15,20.91,21.12,45308820 +2007-04-18,20.95,20.99,20.76,20.94,57066708 +2007-04-19,20.75,21.15,20.69,21.0,59622572 +2007-04-20,21.22,21.3,21.01,21.25,84174280 +2007-04-23,21.2,21.22,20.99,21.07,57345104 +2007-04-24,21.08,21.2,20.93,21.08,46768304 +2007-04-25,21.13,21.23,21.0,21.22,53931072 +2007-04-26,21.3,21.49,21.16,21.3,95125952 +2007-04-27,22.09,22.5,21.96,22.05,175253664 +2007-04-30,22.06,22.23,21.92,21.92,92600592 +2007-05-01,21.92,22.27,21.89,22.1,100485128 +2007-05-02,22.25,22.47,22.18,22.41,110241608 +2007-05-03,22.4,22.69,22.35,22.67,112058520 +2007-05-04,22.46,22.48,22.17,22.37,142593072 +2007-05-07,22.34,22.52,22.31,22.48,81805712 +2007-05-08,22.46,22.65,22.39,22.51,82714168 +2007-05-09,22.48,22.64,22.38,22.53,70667648 +2007-05-10,22.46,22.64,22.35,22.39,75671752 +2007-05-11,22.38,22.68,22.37,22.61,59444936 +2007-05-14,22.58,22.69,22.56,22.67,96005336 +2007-05-15,22.69,22.83,22.65,22.69,102160952 +2007-05-16,22.77,22.83,22.63,22.82,62406900 +2007-05-17,22.79,22.87,22.74,22.75,56985964 +2007-05-18,22.75,22.76,22.46,22.64,79586120 +2007-05-21,22.57,22.89,22.57,22.81,57928128 +2007-05-22,22.69,22.72,22.52,22.54,54475524 +2007-05-23,22.65,22.65,22.45,22.46,63087608 +2007-05-24,22.43,22.62,22.0,22.16,87206536 +2007-05-25,22.24,22.52,22.17,22.39,64981488 +2007-05-29,22.39,22.64,22.32,22.61,57693456 +2007-05-30,22.44,22.86,22.41,22.85,78201400 +2007-05-31,22.86,22.89,22.48,22.54,116253624 +2007-06-01,22.61,22.69,22.44,22.47,53739088 +2007-06-04,22.34,22.59,22.33,22.56,56414720 +2007-06-05,22.49,22.5,22.28,22.46,60293656 +2007-06-06,22.31,22.42,22.22,22.25,52073208 +2007-06-07,22.05,22.25,21.73,21.75,97991968 +2007-06-08,21.73,22.08,21.6,22.07,83525352 +2007-06-11,21.99,22.22,21.98,22.05,66014408 +2007-06-12,22.0,22.21,21.86,21.92,77583000 +2007-06-13,22.01,22.33,21.92,22.32,87732664 +2007-06-14,22.29,22.56,22.25,22.42,80421760 +2007-06-15,22.67,22.68,22.35,22.39,137424448 +2007-06-18,22.54,22.56,22.34,22.41,61831408 +2007-06-19,22.39,22.52,22.31,22.37,63725312 +2007-06-20,22.36,22.41,22.0,22.04,63807208 +2007-06-21,22.02,22.25,21.97,22.2,77015296 +2007-06-22,22.03,22.11,21.63,21.66,119672304 +2007-06-25,21.64,21.86,21.58,21.66,73400416 +2007-06-26,21.7,21.89,21.67,21.68,65813348 +2007-06-27,21.56,22.0,21.56,21.94,73893096 +2007-06-28,21.93,22.01,21.8,21.91,62706004 +2007-06-29,21.94,21.98,21.33,21.64,96921888 +2007-07-02,21.79,21.89,21.66,21.84,64431952 +2007-07-03,21.88,22.2,21.87,22.05,47929680 +2007-07-05,22.07,22.2,21.91,22.03,64894812 +2007-07-06,21.97,22.06,21.78,22.01,78343264 +2007-07-09,21.93,22.0,21.89,21.94,46062768 +2007-07-10,21.81,22.03,21.43,21.54,89839728 +2007-07-11,21.48,21.78,21.45,21.66,65372180 +2007-07-12,21.71,22.11,21.62,22.09,73901664 +2007-07-13,21.99,22.05,21.78,21.9,57409376 +2007-07-16,21.86,22.21,21.83,22.06,65364812 +2007-07-17,22.05,22.68,22.04,22.61,105571928 +2007-07-18,22.41,22.75,22.4,22.71,87727480 +2007-07-19,22.81,23.39,22.72,23.14,164912736 +2007-07-20,22.88,22.92,22.61,22.89,133829816 +2007-07-23,23.03,23.15,22.86,22.91,66375484 +2007-07-24,22.78,23.12,22.56,22.62,81323864 +2007-07-25,22.76,22.99,22.31,22.56,74827320 +2007-07-26,22.21,22.42,21.67,22.02,118487232 +2007-07-27,21.98,22.03,21.56,21.59,94192640 +2007-07-30,21.6,21.66,21.26,21.59,91478072 +2007-07-31,21.82,21.83,21.28,21.29,90184312 +2007-08-01,21.26,21.7,21.17,21.52,108927760 +2007-08-02,21.44,21.88,21.31,21.68,65269904 +2007-08-03,21.63,21.87,21.23,21.27,83676640 +2007-08-06,21.34,21.7,21.12,21.7,81053184 +2007-08-07,21.54,21.88,21.34,21.7,66937372 +2007-08-08,21.83,22.04,21.45,22.03,71994856 +2007-08-09,21.77,22.11,21.24,21.52,99310480 +2007-08-10,21.23,21.34,20.76,21.09,103899120 +2007-08-13,21.26,21.29,20.89,21.03,75018240 +2007-08-14,21.2,21.29,20.78,20.84,58265844 +2007-08-15,20.81,21.37,20.67,20.71,65278808 +2007-08-16,20.55,20.9,20.28,20.5,109987336 +2007-08-17,20.7,20.82,20.5,20.82,104112528 +2007-08-20,20.77,21.0,20.7,20.83,66888600 +2007-08-21,20.71,20.87,20.54,20.69,68859160 +2007-08-22,20.84,20.87,20.64,20.8,59736800 +2007-08-23,20.84,20.88,20.71,20.86,45976424 +2007-08-24,20.79,21.26,20.69,21.23,61253036 +2007-08-27,21.09,21.2,20.93,21.0,44476856 +2007-08-28,20.86,21.0,20.57,20.59,59486048 +2007-08-29,20.73,21.09,20.5,21.07,62079588 +2007-08-30,20.95,21.32,20.87,20.97,45710380 +2007-08-31,21.15,21.32,20.9,21.17,57673504 +2007-09-04,21.01,21.45,20.99,21.23,61950488 +2007-09-05,21.12,21.17,20.95,20.99,64676328 +2007-09-06,21.05,21.38,21.04,21.31,61606600 +2007-09-07,21.09,21.25,20.87,20.96,70730288 +2007-09-10,21.13,21.19,20.94,20.99,50536992 +2007-09-11,21.1,21.34,21.06,21.32,46606192 +2007-09-12,21.23,21.5,21.23,21.32,57479784 +2007-09-13,21.46,21.57,21.34,21.49,47856548 +2007-09-14,21.36,21.46,21.29,21.4,45434976 +2007-09-17,21.22,21.29,21.09,21.17,53612872 +2007-09-18,21.15,21.35,20.84,21.32,105098888 +2007-09-19,21.28,21.31,20.86,21.13,127820304 +2007-09-20,20.99,21.06,20.89,20.95,91093600 +2007-09-21,21.15,21.23,20.96,21.12,184009584 +2007-09-24,21.23,21.82,21.23,21.43,141681744 +2007-09-25,21.48,21.79,21.46,21.79,102442464 +2007-09-26,21.88,22.0,21.73,21.74,81862344 +2007-09-27,21.89,21.9,21.7,21.74,55557588 +2007-09-28,21.74,21.88,21.54,21.71,62136512 +2007-10-01,21.71,21.96,21.68,21.94,59500680 +2007-10-02,21.89,22.0,21.79,21.89,45724768 +2007-10-03,21.9,22.0,21.59,21.71,51017780 +2007-10-04,21.79,21.94,21.7,21.9,51355340 +2007-10-05,22.03,22.1,21.91,21.99,61071924 +2007-10-08,21.86,22.0,21.82,21.99,41062640 +2007-10-09,22.13,22.4,22.11,22.18,86287944 +2007-10-10,22.14,22.38,22.13,22.28,43743316 +2007-10-11,22.33,22.58,21.96,22.04,68778184 +2007-10-12,22.13,22.41,22.07,22.24,42189960 +2007-10-15,22.18,22.35,22.11,22.14,63950708 +2007-10-16,22.29,22.54,22.28,22.35,75941024 +2007-10-17,22.66,23.02,22.59,22.91,116800240 +2007-10-18,23.01,23.02,22.58,22.97,66758816 +2007-10-19,22.91,22.91,22.19,22.24,101937376 +2007-10-22,22.2,22.63,22.2,22.49,79570040 +2007-10-23,22.63,22.94,22.63,22.77,67697888 +2007-10-24,22.74,23.07,22.48,23.03,105663064 +2007-10-25,23.27,23.75,23.21,23.58,227171920 +2007-10-26,26.54,26.56,25.47,25.82,390869536 +2007-10-29,25.69,26.01,25.39,25.48,155544240 +2007-10-30,25.33,26.23,25.32,26.22,145557600 +2007-10-31,26.18,27.27,26.17,27.13,251782384 +2007-11-01,26.92,27.63,26.8,27.31,206267280 +2007-11-02,27.43,27.64,26.84,27.31,130785080 +2007-11-05,27.09,27.34,27.0,27.07,102368024 +2007-11-06,26.97,27.02,26.44,26.84,136932640 +2007-11-07,26.56,26.65,26.13,26.18,101576728 +2007-11-08,26.24,26.46,25.35,25.61,181459824 +2007-11-09,25.19,25.46,24.8,24.86,169748736 +2007-11-12,24.56,24.85,24.34,24.6,114957792 +2007-11-13,24.8,25.64,24.68,25.48,141000992 +2007-11-14,25.6,25.7,24.96,25.09,113378808 +2007-11-15,24.96,25.22,24.81,24.96,85346016 +2007-11-16,25.04,25.33,24.93,25.21,96168168 +2007-11-19,25.11,25.32,25.05,25.11,85196136 +2007-11-20,25.31,25.86,25.22,25.57,133192920 +2007-11-21,25.44,25.68,25.27,25.31,121052416 +2007-11-23,25.41,25.47,24.93,25.22,45259400 +2007-11-26,25.21,25.42,24.35,24.38,108617216 +2007-11-27,24.6,24.85,24.17,24.45,113692672 +2007-11-28,24.68,25.06,24.33,24.92,119770072 +2007-11-29,24.83,25.09,24.63,24.84,72493648 +2007-11-30,25.08,25.23,24.54,24.85,95780480 +2007-12-03,24.77,24.88,24.17,24.34,83454240 +2007-12-04,24.21,24.58,24.13,24.23,74108776 +2007-12-05,24.51,25.53,24.42,25.25,114774416 +2007-12-06,25.33,25.59,25.05,25.55,66546908 +2007-12-07,25.59,25.66,25.31,25.53,55129628 +2007-12-10,25.62,25.84,25.49,25.7,48787624 +2007-12-11,25.68,25.87,25.09,25.22,74472848 +2007-12-12,25.59,25.95,25.09,25.49,85662912 +2007-12-13,25.5,26.21,25.35,26.04,99962296 +2007-12-14,25.92,26.5,25.89,26.11,96183152 +2007-12-17,25.9,25.98,25.41,25.43,78557312 +2007-12-18,25.62,25.88,25.3,25.69,70295152 +2007-12-19,25.65,25.99,25.42,25.73,79040632 +2007-12-20,26.1,26.47,25.94,26.27,80246872 +2007-12-21,26.55,26.67,26.44,26.67,112567304 +2007-12-24,26.72,27.15,26.66,27.05,40059024 +2007-12-26,26.92,27.09,26.81,27.07,40910704 +2007-12-27,26.88,27.03,26.58,26.6,45047016 +2007-12-28,26.69,26.79,26.38,26.71,44423988 +2007-12-31,26.55,26.61,26.27,26.32,46923848 +2008-01-02,26.47,26.59,25.88,26.04,85202552 +2008-01-03,26.04,26.36,25.78,26.16,67074208 +2008-01-04,26.02,26.03,25.21,25.42,97489352 +2008-01-07,25.55,25.73,25.33,25.59,108407336 +2008-01-08,25.67,25.67,24.7,24.74,107034824 +2008-01-09,24.67,25.54,24.66,25.47,100487128 +2008-01-10,25.4,25.51,24.98,25.39,97969936 +2008-01-11,25.25,25.32,24.94,25.08,74631352 +2008-01-14,25.48,25.56,25.2,25.43,71388696 +2008-01-15,25.16,25.42,25.14,25.14,83310928 +2008-01-16,24.71,24.88,24.04,24.57,163331296 +2008-01-17,24.8,24.99,24.38,24.48,127452640 +2008-01-18,24.52,25.14,24.38,24.41,155923328 +2008-01-22,23.32,24.06,23.29,23.66,147014032 +2008-01-23,23.28,23.7,22.95,23.61,185991840 +2008-01-24,23.92,24.67,23.75,24.59,209974848 +2008-01-25,25.81,25.88,24.31,24.36,266329568 +2008-01-28,24.42,24.48,23.97,24.2,109547520 +2008-01-29,24.29,24.32,23.92,24.11,91967296 +2008-01-30,24.08,24.25,23.7,23.81,143813200 +2008-01-31,23.6,24.21,23.46,24.11,139779504 +2008-02-01,22.96,24.59,22.37,22.52,393493216 +2008-02-04,22.55,22.72,22.27,22.32,162246800 +2008-02-05,22.12,22.14,21.36,21.5,185957200 +2008-02-06,21.65,21.7,20.92,21.09,186648784 +2008-02-07,20.96,21.28,20.63,20.79,223046240 +2008-02-08,20.92,21.5,20.88,21.12,168841920 +2008-02-11,21.09,21.16,20.64,20.86,212034912 +2008-02-12,21.02,21.16,20.79,20.96,114055344 +2008-02-13,21.16,21.48,21.1,21.42,120343080 +2008-02-14,21.36,21.47,21.05,21.07,92216816 +2008-02-15,20.93,21.18,20.89,21.02,92153080 +2008-02-19,21.38,21.41,20.84,20.91,91953256 +2008-02-20,20.9,20.98,20.73,20.95,125049608 +2008-02-21,21.25,21.5,20.76,20.86,133059896 +2008-02-22,20.96,21.08,20.19,20.55,169316736 +2008-02-25,20.53,20.96,20.4,20.67,148083856 +2008-02-26,20.59,21.42,20.54,21.07,146669472 +2008-02-27,20.93,21.29,20.86,20.98,101292472 +2008-02-28,20.8,20.99,20.64,20.73,111805280 +2008-02-29,20.56,20.66,20.06,20.19,158138752 +2008-03-03,20.22,20.33,19.95,20.04,103039488 +2008-03-04,20.06,20.51,20.01,20.48,117066648 +2008-03-05,20.6,21.09,20.56,20.87,143383424 +2008-03-06,20.83,20.91,20.41,20.47,122757368 +2008-03-07,20.3,20.84,20.28,20.69,104530176 +2008-03-10,20.66,20.98,20.6,20.82,97275416 +2008-03-11,21.08,21.78,21.07,21.74,133025352 +2008-03-12,21.85,21.89,21.19,21.25,102364112 +2008-03-13,21.19,21.52,20.9,21.25,113898544 +2008-03-14,21.32,21.54,20.52,20.76,141720752 +2008-03-17,20.27,21.33,20.25,21.01,113820120 +2008-03-18,21.28,21.89,21.28,21.84,112248344 +2008-03-19,21.81,21.97,21.25,21.25,82776080 +2008-03-20,21.34,21.69,21.22,21.66,81058912 +2008-03-24,21.77,21.83,21.57,21.65,65056856 +2008-03-25,21.77,21.8,21.48,21.63,66236484 +2008-03-26,21.55,21.58,21.07,21.2,61783860 +2008-03-27,21.14,21.15,20.79,20.82,64502996 +2008-03-28,20.96,21.11,20.66,20.72,66346752 +2008-03-31,20.7,21.22,20.67,21.07,63009536 +2008-04-01,21.4,21.93,21.25,21.9,88618976 +2008-04-02,21.95,21.96,21.53,21.65,66687888 +2008-04-03,21.53,21.77,21.38,21.53,52485972 +2008-04-04,21.62,21.72,21.34,21.65,59118848 +2008-04-07,21.94,21.97,21.55,21.65,59862104 +2008-04-08,21.48,21.53,21.19,21.34,62713348 +2008-04-09,21.32,21.56,21.19,21.45,61763000 +2008-04-10,21.4,21.83,21.38,21.61,88360304 +2008-04-11,21.43,21.54,20.94,20.99,73240944 +2008-04-14,20.96,21.02,20.73,20.83,58467808 +2008-04-15,20.87,21.14,20.81,20.97,45871472 +2008-04-16,21.21,21.57,21.07,21.49,72844672 +2008-04-17,21.62,21.78,21.45,21.69,65691712 +2008-04-18,22.28,22.34,21.98,22.27,99203256 +2008-04-21,22.41,22.72,22.36,22.58,73276216 +2008-04-22,22.75,22.79,22.25,22.46,90757224 +2008-04-23,22.6,23.35,22.49,23.35,132413392 +2008-04-24,23.48,23.83,23.13,23.61,156630240 +2008-04-25,22.31,22.56,21.97,22.14,195563456 +2008-04-28,22.12,22.15,21.39,21.52,131273632 +2008-04-29,21.38,21.45,21.12,21.26,113720240 +2008-04-30,21.34,21.68,21.16,21.17,100627632 +2008-05-01,21.16,21.89,21.14,21.83,96574712 +2008-05-02,21.97,21.99,21.42,21.71,88928320 +2008-05-05,22.22,22.44,21.52,21.59,161137904 +2008-05-06,21.53,22.17,21.48,22.05,126053360 +2008-05-07,22.04,22.37,21.59,21.68,119591248 +2008-05-08,21.74,21.82,21.53,21.73,93744536 +2008-05-09,21.68,21.94,21.49,21.82,69523072 +2008-05-12,21.83,22.32,21.79,22.26,86591264 +2008-05-13,22.35,22.45,22.0,22.19,95173096 +2008-05-14,22.27,22.55,22.15,22.3,89567728 +2008-05-15,22.34,22.75,22.31,22.69,71611744 +2008-05-16,22.7,22.71,22.29,22.35,109440032 +2008-05-19,22.26,22.27,21.84,21.95,80015392 +2008-05-20,21.83,21.84,21.33,21.43,101651960 +2008-05-21,21.47,21.64,21.0,21.05,80687072 +2008-05-22,21.07,21.38,21.0,21.21,70064496 +2008-05-23,21.06,21.11,20.82,20.9,65633924 +2008-05-27,20.94,21.23,20.9,21.19,63416336 +2008-05-28,21.28,21.29,20.89,21.0,70212248 +2008-05-29,21.02,21.37,20.97,21.09,64000832 +2008-05-30,21.15,21.38,21.01,21.1,85051800 +2008-06-02,21.04,21.13,20.53,20.71,103389032 +2008-06-03,20.79,21.09,20.32,20.35,122994408 +2008-06-04,20.33,20.59,20.27,20.52,106829416 +2008-06-05,20.65,21.09,20.56,21.09,102081744 +2008-06-06,20.85,20.99,20.48,20.48,105348784 +2008-06-09,20.6,20.79,20.34,20.65,89621976 +2008-06-10,20.39,21.08,20.36,20.78,103919800 +2008-06-11,20.75,20.82,20.2,20.21,79607704 +2008-06-12,20.42,21.27,20.26,21.04,152971200 +2008-06-13,21.33,22.03,21.23,21.66,177113344 +2008-06-16,21.62,21.69,21.34,21.56,100287200 +2008-06-17,21.64,21.7,21.45,21.46,59401248 +2008-06-18,21.27,21.5,21.21,21.21,66675528 +2008-06-19,21.27,21.75,21.11,21.56,83263584 +2008-06-20,21.53,21.55,20.94,21.03,130839976 +2008-06-23,21.09,21.17,20.71,20.84,76698640 +2008-06-24,20.8,20.87,20.5,20.66,87532704 +2008-06-25,20.72,21.36,20.68,21.12,86268224 +2008-06-26,20.88,21.01,20.67,20.68,89974144 +2008-06-27,20.62,20.79,20.46,20.59,98576784 +2008-06-30,20.66,20.85,20.48,20.5,77619904 +2008-07-01,20.31,20.4,19.7,20.02,134439680 +2008-07-02,20.04,20.12,19.28,19.28,113663072 +2008-07-03,19.35,19.45,19.07,19.36,49761720 +2008-07-07,19.45,19.66,18.96,19.39,95989888 +2008-07-08,19.32,19.52,19.01,19.26,87998368 +2008-07-09,19.21,19.26,18.76,18.8,72819952 +2008-07-10,18.78,19.13,18.61,18.96,77616656 +2008-07-11,18.74,19.1,18.53,18.81,93322048 +2008-07-14,18.98,19.23,18.68,18.74,68742784 +2008-07-15,18.57,19.85,18.57,19.48,124442728 +2008-07-16,19.47,20.33,19.31,20.31,110131040 +2008-07-17,20.55,20.79,20.2,20.5,129497128 +2008-07-18,19.64,19.72,18.71,19.27,201676320 +2008-07-21,19.12,19.5,19.02,19.1,104091488 +2008-07-22,19.03,19.33,18.98,19.22,118967760 +2008-07-23,19.27,20.0,19.26,19.69,106572328 +2008-07-24,19.44,19.5,18.95,18.95,108830672 +2008-07-25,19.1,19.54,19.0,19.49,78756872 +2008-07-28,19.42,19.45,18.88,19.0,80136152 +2008-07-29,19.01,19.51,18.93,19.45,89075344 +2008-07-30,19.52,19.74,19.3,19.54,69762112 +2008-07-31,19.26,19.58,19.16,19.16,81137640 +2008-08-01,19.31,19.33,18.68,18.95,111037136 +2008-08-04,18.92,19.03,18.71,18.84,81317896 +2008-08-05,19.1,19.58,19.0,19.53,113139912 +2008-08-06,19.92,20.24,19.66,20.13,128240952 +2008-08-07,20.04,20.68,19.92,20.41,110777824 +2008-08-08,20.38,21.03,20.26,20.96,108465424 +2008-08-11,20.76,21.16,20.61,20.79,92265184 +2008-08-12,20.7,21.13,20.55,20.95,84303792 +2008-08-13,20.91,21.23,20.68,20.79,68671152 +2008-08-14,20.73,21.07,20.53,20.79,66747552 +2008-08-15,20.85,20.97,20.55,20.72,63439396 +2008-08-18,20.7,20.9,20.53,20.63,51099104 +2008-08-19,20.6,20.76,20.4,20.44,53917924 +2008-08-20,20.6,20.63,20.32,20.41,55455340 +2008-08-21,20.27,20.37,20.09,20.33,58303696 +2008-08-22,20.37,20.86,20.36,20.83,64073716 +2008-08-25,20.65,20.83,20.54,20.69,68686824 +2008-08-26,20.63,20.74,20.32,20.4,59856216 +2008-08-27,20.45,20.79,20.29,20.62,45418360 +2008-08-28,20.65,20.95,20.65,20.9,64666800 +2008-08-29,20.71,20.78,20.41,20.41,67832088 +2008-09-02,20.69,20.77,20.24,20.27,88335368 +2008-09-03,20.2,20.33,20.08,20.12,76369136 +2008-09-04,20.0,20.11,19.71,19.71,89476368 +2008-09-05,19.47,19.61,19.17,19.19,110018240 +2008-09-08,19.61,19.7,19.2,19.54,83030160 +2008-09-09,19.6,19.9,19.49,19.52,114593000 +2008-09-10,19.84,20.09,19.64,19.78,100346952 +2008-09-11,19.52,20.54,19.47,20.45,97471016 +2008-09-12,20.3,20.75,20.15,20.66,101025712 +2008-09-15,20.14,20.56,20.0,20.06,110067232 +2008-09-16,19.52,19.82,19.09,19.44,149294880 +2008-09-17,19.25,19.35,18.33,18.38,142983968 +2008-09-18,18.55,18.96,17.96,18.9,176802464 +2008-09-19,19.73,19.75,17.58,18.82,180379376 +2008-09-22,19.61,19.69,18.94,19.0,140623776 +2008-09-23,19.19,19.58,18.96,19.03,123281952 +2008-09-24,19.14,19.52,19.05,19.24,107279848 +2008-09-25,19.31,20.11,19.25,19.91,128556728 +2008-09-26,19.58,20.62,19.55,20.5,134671328 +2008-09-29,20.15,20.69,18.71,18.71,179623968 +2008-09-30,19.28,19.97,19.11,19.97,143308000 +2008-10-01,19.73,20.19,19.66,19.81,118919312 +2008-10-02,19.58,19.85,19.22,19.64,125420968 +2008-10-03,19.72,20.55,19.63,19.69,155160608 +2008-10-06,19.17,19.44,18.06,18.63,195675808 +2008-10-07,18.69,18.86,17.31,17.38,195112416 +2008-10-08,17.13,18.18,16.83,17.21,229405264 +2008-10-09,17.78,17.89,16.51,16.68,176405440 +2008-10-10,16.3,16.72,15.45,16.08,305436224 +2008-10-13,17.1,19.07,16.93,19.07,193760992 +2008-10-14,19.18,19.25,17.65,18.03,221482016 +2008-10-15,17.79,18.14,16.82,16.95,151421904 +2008-10-16,17.16,18.1,15.94,18.1,215405104 +2008-10-17,17.63,18.78,17.44,17.9,178696768 +2008-10-20,18.1,18.51,17.21,18.49,124971936 +2008-10-21,18.18,18.71,17.41,17.47,134179648 +2008-10-22,17.24,17.25,15.63,16.11,200549376 +2008-10-23,16.12,16.9,15.63,16.7,206777216 +2008-10-24,15.75,17.1,15.67,16.43,205750352 +2008-10-27,16.21,16.43,15.72,15.84,157332768 +2008-10-28,16.19,17.36,15.96,17.28,179264560 +2008-10-29,17.3,17.93,16.98,17.2,149397984 +2008-10-30,17.72,17.86,16.75,16.93,127418928 +2008-10-31,16.85,17.14,16.55,16.7,124399200 +2008-11-03,16.82,17.14,16.61,16.92,82781112 +2008-11-04,17.3,17.7,17.11,17.6,96501328 +2008-11-05,17.45,17.46,16.49,16.52,108550920 +2008-11-06,16.36,16.52,15.6,15.62,127732328 +2008-11-07,15.95,16.11,15.71,16.08,95263984 +2008-11-10,16.34,16.43,15.85,15.93,90361680 +2008-11-11,15.93,15.93,15.55,15.86,104290848 +2008-11-12,15.63,15.71,15.17,15.19,120479656 +2008-11-13,15.07,15.9,14.02,15.9,198473920 +2008-11-14,15.38,15.96,14.7,15.01,129159568 +2008-11-17,14.77,15.14,14.32,14.45,130057136 +2008-11-18,14.69,14.81,14.12,14.78,144694832 +2008-11-19,14.78,15.02,13.74,13.77,136811040 +2008-11-20,13.64,14.19,13.18,13.2,185248208 +2008-11-21,13.57,14.84,13.54,14.82,208784144 +2008-11-24,14.98,15.77,14.96,15.58,166364752 +2008-11-25,15.71,15.76,14.72,15.06,123434400 +2008-11-26,14.86,15.57,14.86,15.43,105798096 +2008-11-28,15.24,15.3,15.08,15.23,41655904 +2008-12-01,14.97,15.02,14.01,14.02,106026488 +2008-12-02,14.3,14.54,13.98,14.42,105815632 +2008-12-03,14.05,14.99,14.01,14.96,107503408 +2008-12-04,14.61,15.0,14.15,14.39,104526408 +2008-12-05,14.24,15.05,13.91,14.96,122154504 +2008-12-08,15.33,16.0,15.17,15.82,142374832 +2008-12-09,15.53,16.0,15.41,15.51,106887136 +2008-12-10,15.68,15.79,15.29,15.52,81660560 +2008-12-11,15.15,15.15,14.54,14.65,110998888 +2008-12-12,14.42,14.95,14.08,14.58,103736704 +2008-12-15,14.57,14.64,14.23,14.34,79571224 +2008-12-16,14.47,15.2,14.31,15.15,129719656 +2008-12-17,14.92,15.1,14.69,14.81,104962064 +2008-12-18,14.96,15.08,14.3,14.54,107233048 +2008-12-19,14.63,14.91,14.39,14.4,150753408 +2008-12-22,14.49,14.53,14.23,14.44,77778064 +2008-12-23,14.52,14.74,14.32,14.52,63112492 +2008-12-24,14.5,14.65,14.38,14.44,22420612 +2008-12-26,14.46,14.56,14.38,14.41,30674340 +2008-12-29,14.42,14.47,14.04,14.28,78189672 +2008-12-30,14.32,14.68,14.31,14.57,57393992 +2008-12-31,14.54,14.82,14.51,14.64,61637236 +2009-01-02,14.71,15.36,14.59,15.31,66544592 +2009-01-05,15.21,15.57,15.11,15.45,81627968 +2009-01-06,15.63,15.82,15.52,15.63,77125504 +2009-01-07,15.21,15.28,14.67,14.69,96562480 +2009-01-08,14.78,15.21,14.72,15.15,93282616 +2009-01-09,15.19,15.29,14.62,14.7,66154384 +2009-01-12,14.84,14.9,14.54,14.66,69263288 +2009-01-13,14.7,15.06,14.7,14.93,87428976 +2009-01-14,14.71,14.82,14.32,14.38,106654816 +2009-01-15,14.36,14.54,13.95,14.49,127755560 +2009-01-16,14.78,14.99,14.42,14.84,105745536 +2009-01-20,14.66,14.78,13.83,13.92,119342112 +2009-01-21,14.21,14.65,13.9,14.6,90752168 +2009-01-22,13.59,13.69,12.86,12.89,295303040 +2009-01-23,12.78,13.17,12.61,12.95,155374304 +2009-01-26,13.02,13.41,12.98,13.28,123628768 +2009-01-27,13.39,13.53,13.13,13.3,81925880 +2009-01-28,13.41,13.79,13.38,13.59,85902512 +2009-01-29,13.39,13.53,13.22,13.25,65320584 +2009-01-30,13.36,13.4,12.88,12.88,82825664 +2009-02-02,12.83,13.65,12.8,13.43,118015616 +2009-02-03,13.44,14.02,13.25,13.93,115350416 +2009-02-04,13.96,14.31,13.93,14.03,100400112 +2009-02-05,13.94,14.41,13.74,14.34,99845104 +2009-02-06,14.43,15.01,14.35,14.81,115175400 +2009-02-09,14.79,14.89,14.5,14.64,69292000 +2009-02-10,14.5,14.91,14.08,14.16,111475056 +2009-02-11,14.26,14.68,14.25,14.47,77808392 +2009-02-12,14.29,14.55,13.96,14.5,99984792 +2009-02-13,14.51,14.66,14.34,14.38,62961120 +2009-02-17,14.02,14.03,13.57,13.72,100021312 +2009-02-18,13.82,13.99,13.65,13.74,72469152 +2009-02-19,13.88,13.94,13.5,13.58,64878012 +2009-02-20,13.47,13.79,13.39,13.65,91541704 +2009-02-23,13.66,13.76,13.01,13.05,93366696 +2009-02-24,12.91,13.16,12.41,13.02,161759152 +2009-02-25,12.9,13.07,12.48,12.86,139635040 +2009-02-26,12.93,12.95,12.45,12.45,109725296 +2009-02-27,12.35,12.53,12.21,12.25,123210872 +2009-03-02,12.1,12.32,11.92,11.97,106274248 +2009-03-03,12.16,12.31,11.86,12.04,106107856 +2009-03-04,12.22,12.44,12.05,12.22,91371280 +2009-03-05,12.03,12.04,11.58,11.58,118246008 +2009-03-06,11.64,11.84,11.28,11.59,122442312 +2009-03-09,11.53,11.94,11.45,11.49,87684192 +2009-03-10,11.65,12.6,11.56,12.5,125529048 +2009-03-11,12.61,13.04,12.46,12.97,111465880 +2009-03-12,12.9,12.92,12.5,12.9,123565456 +2009-03-13,12.88,12.93,12.27,12.63,109414016 +2009-03-16,12.75,12.86,12.31,12.32,88397000 +2009-03-17,12.38,12.81,12.33,12.81,82634800 +2009-03-18,12.91,13.06,12.59,12.86,93269888 +2009-03-19,13.17,13.23,12.83,13.0,77800984 +2009-03-20,13.13,13.38,12.8,12.94,107797200 +2009-03-23,13.17,14.1,13.13,13.9,94426904 +2009-03-24,13.68,13.81,13.53,13.54,66003912 +2009-03-25,13.63,13.88,13.28,13.56,97494968 +2009-03-26,13.78,14.32,13.74,14.28,84107072 +2009-03-27,14.06,14.12,13.69,13.75,62867592 +2009-03-30,13.45,13.47,13.1,13.25,65461088 +2009-03-31,13.52,14.25,13.48,13.93,121874056 +2009-04-01,13.82,14.68,13.79,14.64,127180736 +2009-04-02,14.79,15.08,14.41,14.63,130644160 +2009-04-03,14.51,14.52,13.98,14.22,107953904 +2009-04-06,14.06,14.23,13.85,14.23,62600444 +2009-04-07,14.23,14.51,14.13,14.23,86787024 +2009-04-08,14.38,14.88,14.38,14.55,74386272 +2009-04-09,14.75,14.94,14.57,14.92,73529688 +2009-04-13,14.93,15.05,14.69,14.85,58612944 +2009-04-14,14.74,14.82,14.41,14.67,84128368 +2009-04-15,14.57,14.6,14.04,14.28,95902456 +2009-04-16,14.53,15.0,14.4,14.98,89266024 +2009-04-17,14.93,14.93,14.41,14.56,80940832 +2009-04-20,14.32,14.37,14.08,14.11,83004512 +2009-04-21,14.1,14.47,14.08,14.38,80283592 +2009-04-22,14.23,14.55,14.18,14.24,78306080 +2009-04-23,14.35,14.36,14.01,14.35,113395840 +2009-04-24,15.03,16.08,14.79,15.86,222155136 +2009-04-27,15.58,15.79,15.38,15.47,89952416 +2009-04-28,15.36,15.37,15.01,15.11,101131352 +2009-04-29,15.25,15.84,15.21,15.36,104577992 +2009-04-30,15.62,16.0,15.17,15.36,115289824 +2009-05-01,15.31,15.43,15.06,15.35,83275528 +2009-05-04,15.45,15.47,15.15,15.31,71604544 +2009-05-05,15.27,15.35,14.89,15.01,88668864 +2009-05-06,15.21,15.22,14.87,15.01,78638544 +2009-05-07,15.14,15.16,14.51,14.65,90615344 +2009-05-08,14.76,14.89,14.51,14.73,89148192 +2009-05-11,14.56,14.96,14.41,14.65,84088656 +2009-05-12,14.79,15.21,14.76,15.08,94896760 +2009-05-13,15.11,15.17,14.92,14.98,64993352 +2009-05-14,15.04,15.34,15.01,15.21,71926304 +2009-05-15,15.26,15.54,15.15,15.33,80827104 +2009-05-18,15.44,15.62,15.35,15.62,60760932 +2009-05-19,15.65,15.83,15.45,15.5,67237976 +2009-05-20,15.57,15.79,15.43,15.55,62182720 +2009-05-21,15.37,15.44,14.89,15.12,76314360 +2009-05-22,15.21,15.39,14.86,15.07,48908752 +2009-05-26,14.91,15.61,14.84,15.52,58960108 +2009-05-27,15.45,15.72,15.32,15.36,56210928 +2009-05-28,15.51,15.74,15.3,15.61,59602152 +2009-05-29,15.69,15.98,15.49,15.94,60457328 +2009-06-01,16.02,16.41,15.92,16.33,75111088 +2009-06-02,16.3,16.77,16.18,16.33,64129512 +2009-06-03,16.26,16.6,16.25,16.58,73439512 +2009-06-04,16.61,16.71,16.47,16.66,55471216 +2009-06-05,16.76,17.02,16.64,16.9,78077968 +2009-06-08,16.77,17.03,16.51,16.83,64213520 +2009-06-09,16.83,17.03,16.7,16.85,66684416 +2009-06-10,16.92,17.26,16.88,17.21,80202848 +2009-06-11,17.24,17.75,17.22,17.42,85347752 +2009-06-12,17.48,17.84,17.35,17.8,66770992 +2009-06-15,17.73,17.96,17.57,17.87,90521712 +2009-06-16,17.91,18.4,17.89,17.89,137974736 +2009-06-17,17.93,18.18,17.68,18.07,113318216 +2009-06-18,18.02,18.08,17.78,17.93,77090760 +2009-06-19,18.34,18.57,18.12,18.37,151287456 +2009-06-22,18.28,18.28,17.74,17.76,93424464 +2009-06-23,17.84,18.06,17.71,17.81,74372040 +2009-06-24,17.89,18.12,17.83,17.91,71140472 +2009-06-25,17.88,18.25,17.7,18.15,75645696 +2009-06-26,17.99,18.08,17.8,17.82,85327912 +2009-06-29,18.01,18.34,17.97,18.21,82370320 +2009-06-30,18.29,18.5,18.03,18.14,87070712 +2009-07-01,18.35,18.54,18.28,18.34,71957208 +2009-07-02,18.13,18.34,17.71,17.83,85738696 +2009-07-06,17.71,17.76,17.45,17.7,64150764 +2009-07-07,17.61,17.66,17.14,17.19,69235680 +2009-07-08,17.02,17.31,16.79,17.22,95680544 +2009-07-09,17.28,17.41,17.07,17.12,61559404 +2009-07-10,16.93,17.2,16.9,17.09,56656656 +2009-07-13,17.11,17.77,16.9,17.73,88566136 +2009-07-14,17.7,17.72,17.44,17.64,59544880 +2009-07-15,18.12,18.41,17.98,18.41,88114296 +2009-07-16,18.26,18.65,18.21,18.65,84602752 +2009-07-17,18.62,18.66,18.39,18.54,69252704 +2009-07-20,18.65,18.72,18.43,18.72,62589140 +2009-07-21,18.84,18.95,18.6,18.95,68176896 +2009-07-22,18.85,19.0,18.7,18.92,86730680 +2009-07-23,19.02,19.63,18.96,19.5,138790080 +2009-07-24,18.02,18.23,17.41,17.89,281873376 +2009-07-27,17.89,17.89,17.48,17.64,106023640 +2009-07-28,17.54,17.97,17.48,17.91,92086936 +2009-07-29,18.11,18.25,17.81,18.16,96460640 +2009-07-30,18.47,18.64,18.09,18.17,88842080 +2009-07-31,18.14,18.37,17.93,17.95,71103656 +2009-08-03,18.18,18.21,17.93,18.18,61448336 +2009-08-04,18.07,18.15,17.96,18.14,64495068 +2009-08-05,18.19,18.51,18.15,18.17,69818632 +2009-08-06,18.26,18.3,17.76,17.9,78216792 +2009-08-07,18.12,18.18,17.93,17.98,60504816 +2009-08-10,17.9,17.97,17.78,17.87,46209276 +2009-08-11,17.8,17.86,17.59,17.65,44053124 +2009-08-12,17.65,18.24,17.57,17.96,81174536 +2009-08-13,18.03,18.2,17.86,18.02,51047852 +2009-08-14,18.02,18.16,17.94,18.08,60713400 +2009-08-17,17.8,18.01,17.73,17.74,55668352 +2009-08-18,17.87,18.15,17.86,18.09,50628776 +2009-08-19,17.84,18.2,17.84,18.15,54498512 +2009-08-20,18.11,18.32,18.06,18.16,51481904 +2009-08-21,18.36,18.74,18.24,18.73,89931528 +2009-08-24,18.73,18.98,18.63,18.91,70593936 +2009-08-25,18.88,19.05,18.77,18.91,57288492 +2009-08-26,18.87,18.99,18.74,18.84,53526932 +2009-08-27,18.73,19.02,18.65,18.95,59259944 +2009-08-28,19.24,19.56,18.89,18.94,72705680 +2009-08-31,18.85,19.07,18.64,18.92,64625376 +2009-09-01,18.69,18.98,18.34,18.42,81581816 +2009-09-02,18.28,18.52,18.25,18.31,53074972 +2009-09-03,18.35,18.52,18.23,18.5,44462440 +2009-09-04,18.49,19.03,18.48,18.89,58639432 +2009-09-08,18.89,19.06,18.73,19.05,70025888 +2009-09-09,18.98,19.15,18.93,19.02,65026044 +2009-09-10,19.03,19.22,18.92,19.18,60277052 +2009-09-11,19.13,19.32,19.04,19.08,70764008 +2009-09-14,18.92,19.25,18.91,19.18,55782768 +2009-09-15,19.16,19.39,19.08,19.34,58271076 +2009-09-16,19.38,19.45,19.15,19.34,65053060 +2009-09-17,19.23,19.48,19.23,19.41,55289876 +2009-09-18,19.54,19.55,19.26,19.38,88615256 +2009-09-21,19.27,19.47,19.26,19.41,37617664 +2009-09-22,19.49,19.81,19.41,19.78,79981200 +2009-09-23,19.89,20.14,19.68,19.73,78970648 +2009-09-24,19.89,20.04,19.69,19.91,73373296 +2009-09-25,19.71,19.81,19.58,19.61,65363920 +2009-09-28,19.65,20.07,19.65,19.82,57807464 +2009-09-29,19.88,19.92,19.71,19.76,50886840 +2009-09-30,19.77,19.94,19.48,19.74,82793376 +2009-10-01,19.5,19.55,19.03,19.09,98965824 +2009-10-02,18.77,19.25,18.75,19.15,66752012 +2009-10-05,19.17,19.23,18.82,18.91,79236400 +2009-10-06,18.94,19.35,18.92,19.27,63462516 +2009-10-07,19.18,19.32,19.09,19.26,50134832 +2009-10-08,19.52,19.88,19.35,19.7,78860512 +2009-10-09,19.62,19.79,19.54,19.61,51500244 +2009-10-12,19.69,19.87,19.61,19.74,37981772 +2009-10-13,19.64,19.91,19.58,19.81,48858192 +2009-10-14,20.06,20.11,19.81,19.92,59102808 +2009-10-15,19.88,20.5,19.88,20.5,85504032 +2009-10-16,20.3,20.44,20.03,20.34,73623720 +2009-10-19,20.33,20.4,20.14,20.23,62728160 +2009-10-20,20.27,20.34,19.91,20.24,71161048 +2009-10-21,20.3,20.53,20.25,20.4,80356248 +2009-10-22,20.38,20.5,20.05,20.4,80127712 +2009-10-23,22.41,22.52,21.39,21.5,367130496 +2009-10-26,21.58,22.27,21.57,22.01,161763920 +2009-10-27,22.05,22.16,21.82,21.94,89463384 +2009-10-28,21.67,22.08,21.45,21.5,95821288 +2009-10-29,21.54,21.8,21.37,21.66,85004592 +2009-10-30,21.51,21.79,21.23,21.28,95535104 +2009-11-02,21.26,21.52,21.03,21.39,81352344 +2009-11-03,21.21,21.29,21.05,21.13,65525760 +2009-11-04,21.25,21.79,21.2,21.53,83117504 +2009-11-05,21.89,22.06,21.7,21.85,68651464 +2009-11-06,21.78,21.97,21.64,21.89,50702468 +2009-11-09,21.96,22.25,21.89,22.25,74954224 +2009-11-10,22.18,22.47,22.11,22.26,85846360 +2009-11-11,22.32,22.48,22.27,22.35,64715104 +2009-11-12,22.26,22.63,22.25,22.53,72132064 +2009-11-13,22.61,22.86,22.54,22.74,69121264 +2009-11-16,22.72,22.87,22.54,22.67,70527120 +2009-11-17,22.74,23.12,22.71,23.12,97956080 +2009-11-18,23.12,23.23,22.98,23.21,77106600 +2009-11-19,23.12,23.12,22.89,22.95,67418352 +2009-11-20,22.86,22.95,22.68,22.83,55330808 +2009-11-23,23.0,23.13,22.89,23.08,54273468 +2009-11-24,23.09,23.12,22.93,23.05,48442520 +2009-11-25,22.98,23.02,22.8,22.96,41560960 +2009-11-27,22.44,22.65,22.16,22.52,38088312 +2009-11-30,22.47,22.7,22.35,22.67,57309800 +2009-12-01,22.75,23.16,22.67,23.13,64745712 +2009-12-02,23.05,23.12,22.85,22.95,47104636 +2009-12-03,23.0,23.28,22.94,22.99,55911632 +2009-12-04,23.16,23.41,22.99,23.11,76300312 +2009-12-07,22.95,23.18,22.88,22.96,49362400 +2009-12-08,22.75,22.92,22.65,22.79,48527176 +2009-12-09,22.71,22.98,22.55,22.9,58010576 +2009-12-10,22.9,23.09,22.86,23.02,59602048 +2009-12-11,23.1,23.12,22.96,23.01,56754376 +2009-12-14,23.05,23.25,23.05,23.21,44917220 +2009-12-15,23.04,23.29,23.03,23.14,64148744 +2009-12-16,23.18,23.44,23.15,23.2,72315120 +2009-12-17,23.09,23.09,22.79,22.82,56665656 +2009-12-18,23.0,23.47,22.97,23.4,122103360 +2009-12-21,23.43,23.77,23.41,23.52,52062900 +2009-12-22,23.59,23.84,23.54,23.76,46976760 +2009-12-23,23.67,23.86,23.66,23.83,36796392 +2009-12-24,23.8,23.89,23.71,23.89,14379767 +2009-12-28,23.89,24.03,23.81,24.03,32932706 +2009-12-29,24.16,24.28,24.07,24.19,38553292 +2009-12-30,24.01,24.12,23.74,23.86,54498576 +2009-12-31,23.88,23.89,23.49,23.49,41412208 +2010-01-04,23.6,23.97,23.58,23.86,49831784 +2010-01-05,23.78,23.97,23.62,23.86,64544520 +2010-01-06,23.8,23.96,23.52,23.72,75473976 +2010-01-07,23.61,23.66,23.27,23.47,65597800 +2010-01-08,23.34,23.8,23.31,23.63,66423724 +2010-01-11,23.67,23.71,23.22,23.33,89179216 +2010-01-12,23.24,23.43,23.05,23.18,85513336 +2010-01-13,23.32,23.52,23.13,23.39,67254696 +2010-01-14,23.36,23.97,23.32,23.86,82033808 +2010-01-15,23.96,24.08,23.67,23.79,103678752 +2010-01-19,23.7,24.08,23.65,23.97,60430256 +2010-01-20,23.75,23.85,23.36,23.57,71162656 +2010-01-21,23.59,23.68,23.12,23.13,94773440 +2010-01-22,23.12,23.28,22.23,22.32,132250184 +2010-01-25,22.54,22.86,22.43,22.6,82220432 +2010-01-26,22.51,23.01,22.42,22.74,86458984 +2010-01-27,22.62,22.98,22.37,22.87,82953272 +2010-01-28,23.0,23.02,22.27,22.48,152087744 +2010-01-29,23.05,23.06,21.32,21.72,251522864 +2010-02-01,21.88,21.95,21.52,21.9,111420416 +2010-02-02,21.87,21.97,21.69,21.94,70252272 +2010-02-03,21.78,22.19,21.67,22.07,79643496 +2010-02-04,21.87,21.97,21.44,21.46,100943360 +2010-02-05,21.58,21.8,21.25,21.6,104833616 +2010-02-08,21.59,21.64,21.25,21.37,68530624 +2010-02-09,21.56,21.84,21.39,21.59,76699056 +2010-02-10,21.6,21.77,21.46,21.57,62209588 +2010-02-11,21.53,21.89,21.35,21.67,85620176 +2010-02-12,21.44,21.63,21.26,21.53,105240640 +2010-02-16,21.78,21.97,21.7,21.95,67067780 +2010-02-17,22.09,22.19,21.96,22.14,59125456 +2010-02-18,22.14,22.48,22.08,22.43,55323476 +2010-02-19,22.29,22.4,22.22,22.28,57402712 +2010-02-22,22.33,22.41,22.19,22.25,47401544 +2010-02-23,22.21,22.33,21.75,21.94,67493752 +2010-02-24,22.09,22.29,21.98,22.17,55742140 +2010-02-25,21.89,22.19,21.7,22.15,62880816 +2010-02-26,22.19,22.34,22.08,22.2,52132440 +2010-03-01,22.28,22.5,22.09,22.47,56529312 +2010-03-02,22.52,22.69,21.87,22.04,120259264 +2010-03-03,22.08,22.16,21.95,22.04,62528480 +2010-03-04,22.04,22.19,21.89,22.17,55387024 +2010-03-05,22.19,22.21,22.01,22.14,72318208 +2010-03-08,22.09,22.4,22.07,22.17,50897960 +2010-03-09,22.12,22.54,22.11,22.3,64918088 +2010-03-10,22.35,22.54,22.3,22.43,57972308 +2010-03-11,22.37,22.6,22.34,22.6,45648708 +2010-03-12,22.7,22.75,22.49,22.67,40935916 +2010-03-15,22.6,22.74,22.46,22.68,48433920 +2010-03-16,22.78,22.84,22.61,22.74,47422740 +2010-03-17,22.84,23.13,22.77,22.95,65065360 +2010-03-18,22.94,23.01,22.84,22.93,56594264 +2010-03-19,23.05,23.15,22.73,22.91,105027984 +2010-03-22,22.84,23.0,22.76,22.92,48683716 +2010-03-23,22.91,23.15,22.77,23.14,54250168 +2010-03-24,23.01,23.12,22.92,22.96,43894160 +2010-03-25,23.1,23.67,23.08,23.24,94488672 +2010-03-26,23.3,23.39,22.91,22.97,71793008 +2010-03-29,23.01,23.09,22.88,22.91,43048440 +2010-03-30,22.95,23.12,22.84,23.05,45138740 +2010-03-31,22.95,23.01,22.59,22.68,82336448 +2010-04-01,22.73,22.88,22.16,22.58,96548920 +2010-04-05,22.56,22.79,22.48,22.67,44333716 +2010-04-06,22.57,22.91,22.44,22.7,60889876 +2010-04-07,22.58,22.89,22.57,22.73,75309392 +2010-04-08,22.7,23.21,22.69,23.17,82128656 +2010-04-09,23.19,23.55,23.15,23.49,70704448 +2010-04-12,23.43,23.61,23.39,23.48,47871216 +2010-04-13,23.35,23.62,23.33,23.58,53407408 +2010-04-14,23.84,24.01,23.74,23.87,89018840 +2010-04-15,23.87,23.97,23.78,23.91,68112960 +2010-04-16,23.84,23.99,23.7,23.75,114548360 +2010-04-19,23.83,24.2,23.82,24.04,83886184 +2010-04-20,24.18,24.35,24.11,24.28,67409352 +2010-04-21,24.26,24.39,24.18,24.26,71455512 +2010-04-22,24.04,24.42,23.93,24.31,109184040 +2010-04-23,24.1,24.46,23.73,23.98,163663248 +2010-04-26,24.01,24.22,23.9,24.09,82193408 +2010-04-27,23.97,24.2,23.81,23.89,88755376 +2010-04-28,23.94,24.01,23.71,23.94,83319280 +2010-04-29,23.95,24.34,23.75,24.01,68011160 +2010-04-30,24.06,24.07,23.63,23.65,81637104 +2010-05-03,23.75,24.05,23.68,23.9,56805620 +2010-05-04,23.63,23.66,23.04,23.33,105982856 +2010-05-05,23.05,23.3,22.99,23.12,86294896 +2010-05-06,22.91,23.14,21.61,22.44,166084064 +2010-05-07,22.4,22.42,21.16,21.85,224283152 +2010-05-10,22.46,22.83,22.23,22.41,111899504 +2010-05-11,22.21,22.96,22.12,22.36,82374192 +2010-05-12,22.44,22.91,22.4,22.8,60859904 +2010-05-13,22.66,23.02,22.6,22.64,58484220 +2010-05-14,22.61,22.62,22.18,22.4,81780176 +2010-05-17,22.55,22.64,22.03,22.41,59470804 +2010-05-18,22.46,22.56,22.09,22.25,67832840 +2010-05-19,22.19,22.32,21.62,21.97,79378208 +2010-05-20,21.51,21.66,21.03,21.09,113078784 +2010-05-21,20.72,21.09,20.57,20.88,151175520 +2010-05-24,20.89,20.89,20.43,20.43,94729568 +2010-05-25,19.95,20.48,19.74,20.28,126385344 +2010-05-26,20.4,20.7,19.1,19.45,227004320 +2010-05-27,20.01,20.5,20.01,20.22,175361968 +2010-05-28,20.1,20.32,19.96,20.07,86770840 +2010-06-01,19.86,20.47,19.85,20.14,97897480 +2010-06-02,20.27,20.6,20.01,20.58,83975744 +2010-06-03,20.65,20.95,20.54,20.89,87207600 +2010-06-04,20.3,20.67,19.93,20.06,115466328 +2010-06-07,20.09,20.09,19.63,19.67,103361056 +2010-06-08,19.64,19.65,19.17,19.53,112122728 +2010-06-09,19.62,19.85,19.25,19.28,112840480 +2010-06-10,19.55,19.56,19.28,19.45,101393552 +2010-06-11,19.48,20.01,19.27,19.96,87488424 +2010-06-14,20.12,20.19,19.81,19.83,65504260 +2010-06-15,20.03,20.73,20.02,20.68,104939880 +2010-06-16,20.59,20.68,20.4,20.47,62602940 +2010-06-17,20.66,20.75,20.26,20.51,61700440 +2010-06-18,20.51,20.64,20.36,20.57,66945692 +2010-06-21,20.83,20.92,20.14,20.19,70211696 +2010-06-22,20.35,20.58,20.04,20.05,71969128 +2010-06-23,20.05,20.05,19.62,19.69,79012256 +2010-06-24,19.8,20.01,19.39,19.45,109585808 +2010-06-25,19.49,19.53,18.91,19.08,200796928 +2010-06-28,19.07,19.14,18.76,18.91,94853728 +2010-06-29,18.77,18.82,17.98,18.13,153948688 +2010-06-30,18.12,18.42,17.85,17.9,104133648 +2010-07-01,17.96,18.14,17.68,18.02,118560656 +2010-07-02,18.17,18.26,17.93,18.1,80327208 +2010-07-06,18.44,18.74,18.35,18.53,94599304 +2010-07-07,18.53,18.92,18.37,18.9,105358160 +2010-07-08,19.14,19.15,18.65,18.99,65251484 +2010-07-09,18.93,18.99,18.79,18.88,69170104 +2010-07-12,19.0,19.36,19.0,19.31,64087360 +2010-07-13,19.56,19.68,19.37,19.55,79503024 +2010-07-14,19.84,19.92,19.54,19.79,93520272 +2010-07-15,19.84,19.91,19.43,19.84,73183648 +2010-07-16,19.84,19.94,19.35,19.36,83632672 +2010-07-19,19.42,19.68,19.38,19.63,49063904 +2010-07-20,19.34,19.82,19.21,19.82,58512388 +2010-07-21,19.91,19.95,19.43,19.54,94172864 +2010-07-22,19.84,20.22,19.81,20.1,93708464 +2010-07-23,20.1,20.24,19.64,20.08,139501168 +2010-07-26,20.12,20.38,20.07,20.3,86449904 +2010-07-27,20.33,20.41,20.19,20.35,77997624 +2010-07-28,20.28,20.37,20.09,20.19,89954088 +2010-07-29,20.33,20.54,19.91,20.25,89255296 +2010-07-30,20.03,20.1,19.72,20.08,107362200 +2010-08-02,20.22,20.52,20.03,20.48,70616480 +2010-08-03,20.38,20.5,20.2,20.35,72908576 +2010-08-04,20.34,20.41,19.79,20.01,100928800 +2010-08-05,19.83,19.9,19.61,19.73,83432672 +2010-08-06,19.59,19.88,19.46,19.87,71967976 +2010-08-09,19.87,20.01,19.73,19.92,73400112 +2010-08-10,19.7,19.71,19.35,19.5,112168752 +2010-08-11,19.2,19.37,19.1,19.34,98580752 +2010-08-12,19.0,19.2,18.95,19.05,90284760 +2010-08-13,18.94,19.19,18.86,18.98,58166180 +2010-08-16,18.95,19.14,18.9,19.06,52641492 +2010-08-17,19.32,19.52,19.24,19.32,67634472 +2010-08-18,19.3,19.51,19.09,19.41,58805728 +2010-08-19,19.25,19.35,18.93,19.11,69133760 +2010-08-20,19.01,19.08,18.93,18.95,63374968 +2010-08-23,19.11,19.27,18.96,18.99,66136256 +2010-08-24,18.84,19.04,18.77,18.8,85063896 +2010-08-25,18.77,18.94,18.67,18.85,60602188 +2010-08-26,18.84,18.92,18.6,18.63,62773196 +2010-08-27,18.67,18.78,18.39,18.71,77924752 +2010-08-30,18.57,18.63,18.46,18.49,58065300 +2010-08-31,18.46,18.56,18.24,18.35,84491280 +2010-09-01,18.51,18.73,18.41,18.69,83239152 +2010-09-02,18.67,18.73,18.54,18.72,62387780 +2010-09-03,18.96,19.12,18.93,19.0,82002416 +2010-09-07,18.85,19.0,18.71,18.74,66399984 +2010-09-08,18.82,18.93,18.57,18.71,83765656 +2010-09-09,18.92,18.93,18.76,18.78,58845572 +2010-09-10,18.75,18.79,18.6,18.65,74508664 +2010-09-13,18.93,19.78,18.84,19.64,146556128 +2010-09-14,19.58,19.82,19.46,19.57,111402136 +2010-09-15,19.63,19.72,19.49,19.64,71700184 +2010-09-16,19.6,19.84,19.59,19.81,56934456 +2010-09-17,19.86,19.96,19.61,19.72,89939136 +2010-09-20,19.77,19.96,19.64,19.89,63775048 +2010-09-21,19.88,19.88,19.61,19.67,67367872 +2010-09-22,19.46,19.53,19.05,19.25,120560528 +2010-09-23,19.17,19.23,19.05,19.11,59071376 +2010-09-24,19.27,19.39,19.22,19.38,66396864 +2010-09-27,19.43,19.54,19.23,19.34,55907676 +2010-09-28,19.39,19.47,19.04,19.3,71652568 +2010-09-29,19.26,19.28,19.08,19.16,56660116 +2010-09-30,19.25,19.42,19.05,19.15,78284536 +2010-10-01,19.37,19.41,19.0,19.07,80078360 +2010-10-04,18.74,18.76,18.6,18.7,125477024 +2010-10-05,18.82,19.12,18.7,19.04,99931328 +2010-10-06,19.02,19.19,18.87,19.11,64561124 +2010-10-07,19.25,19.36,18.99,19.18,64054408 +2010-10-08,19.25,19.28,19.06,19.21,52846688 +2010-10-11,19.35,19.35,19.16,19.23,35273296 +2010-10-12,19.28,19.5,19.11,19.42,64013280 +2010-10-13,19.57,19.97,19.46,19.82,96120064 +2010-10-14,19.78,19.82,19.55,19.73,66458976 +2010-10-15,19.83,19.98,19.73,19.97,88158584 +2010-10-18,20.01,20.29,19.9,20.19,61842732 +2010-10-19,19.76,19.84,19.51,19.63,84508128 +2010-10-20,19.75,19.86,19.63,19.79,71962800 +2010-10-21,19.86,19.97,19.59,19.88,63938564 +2010-10-22,19.96,19.97,19.76,19.85,33039616 +2010-10-25,19.74,19.82,19.68,19.7,65081856 +2010-10-26,19.64,20.31,19.6,20.25,88607808 +2010-10-27,20.17,20.42,20.04,20.37,82823696 +2010-10-28,20.5,20.63,20.27,20.55,102963256 +2010-10-29,21.23,21.27,20.71,20.85,145980464 +2010-11-01,21.02,21.29,20.88,21.08,79168728 +2010-11-02,21.16,21.44,21.13,21.42,69524064 +2010-11-03,21.47,21.5,21.08,21.14,140921088 +2010-11-04,21.43,21.45,21.12,21.22,119669640 +2010-11-05,21.25,21.26,20.75,21.0,141843520 +2010-11-08,20.86,21.15,20.79,20.97,91632800 +2010-11-09,20.97,21.2,20.89,21.08,74918608 +2010-11-10,21.12,21.18,20.97,21.07,66790752 +2010-11-11,20.86,20.9,20.55,20.86,79374352 +2010-11-12,20.7,20.74,20.41,20.54,83041600 +2010-11-15,20.59,20.72,20.47,20.49,66146428 +2010-11-16,20.49,20.49,20.18,20.31,82892304 +2010-11-17,20.38,20.39,20.1,20.12,73801784 +2010-11-18,20.23,20.52,20.15,20.33,75635872 +2010-11-19,20.3,20.32,20.14,20.21,66608456 +2010-11-22,20.18,20.25,20.02,20.25,67506040 +2010-11-23,20.12,20.14,19.74,19.77,88661640 +2010-11-24,19.83,20.03,19.8,19.96,72241544 +2010-11-26,19.84,19.99,19.8,19.87,27142214 +2010-11-29,19.82,20.0,19.62,19.91,71938448 +2010-11-30,19.71,20.04,19.67,19.87,95646784 +2010-12-01,20.12,20.65,20.11,20.49,94094672 +2010-12-02,20.65,21.23,20.62,21.16,116659888 +2010-12-03,21.09,21.29,21.07,21.26,66873748 +2010-12-06,21.19,21.23,21.06,21.12,46079136 +2010-12-07,21.31,21.35,21.13,21.14,73532320 +2010-12-08,21.11,21.43,21.09,21.43,52933784 +2010-12-09,21.46,21.51,21.25,21.31,59909132 +2010-12-10,21.39,21.56,21.33,21.51,47819120 +2010-12-13,21.46,21.6,21.38,21.44,60925504 +2010-12-14,21.49,21.83,21.45,21.73,81457728 +2010-12-15,21.66,22.02,21.66,21.91,88450192 +2010-12-16,21.84,22.02,21.76,22.02,73293672 +2010-12-17,21.97,22.1,21.83,21.95,111051344 +2010-12-20,21.99,22.02,21.78,21.88,67098484 +2010-12-21,21.91,22.14,21.84,22.09,48446164 +2010-12-22,22.04,22.35,22.02,22.18,53698756 +2010-12-23,22.01,22.28,22.0,22.27,31648880 +2010-12-27,22.13,22.19,21.94,22.09,27518758 +2010-12-28,22.01,22.17,22.0,22.04,29286748 +2010-12-29,21.98,22.13,21.94,22.01,24787764 +2010-12-30,21.97,22.03,21.85,21.91,26417322 +2010-12-31,21.87,21.97,21.74,21.96,31457688 +2011-01-03,22.07,22.17,21.97,22.02,67922552 +2011-01-04,21.98,22.17,21.91,22.1,69146912 +2011-01-05,21.95,22.04,21.85,22.03,74508552 +2011-01-06,22.06,22.7,21.92,22.68,111863624 +2011-01-07,22.53,22.61,22.23,22.5,93742232 +2011-01-10,22.24,22.35,22.06,22.2,73155600 +2011-01-11,22.19,22.23,22.07,22.12,63934940 +2011-01-12,22.13,22.5,22.09,22.46,66890200 +2011-01-13,22.29,22.34,22.04,22.18,85251136 +2011-01-14,22.09,22.33,21.96,22.27,79671696 +2011-01-18,22.16,22.61,22.14,22.55,67772528 +2011-01-19,22.39,22.57,22.24,22.4,63549888 +2011-01-20,22.42,22.46,22.13,22.31,74503456 +2011-01-21,22.35,22.37,22.05,22.05,73783832 +2011-01-24,22.05,22.47,22.02,22.33,66155196 +2011-01-25,22.14,22.39,22.13,22.39,53931376 +2011-01-26,22.43,22.81,22.42,22.64,94840832 +2011-01-27,22.62,23.18,22.42,22.72,186513632 +2011-01-28,22.74,22.76,21.6,21.84,179517200 +2011-01-31,21.85,21.95,21.58,21.82,82640072 +2011-02-01,21.87,22.08,21.72,22.03,79817792 +2011-02-02,21.98,22.12,21.94,21.98,58247476 +2011-02-03,22.0,22.01,21.67,21.76,76673880 +2011-02-04,21.8,21.91,21.65,21.85,51359152 +2011-02-07,21.87,22.3,21.87,22.19,87654160 +2011-02-08,22.11,22.3,22.07,22.25,44364224 +2011-02-09,22.18,22.24,21.96,22.01,67204944 +2011-02-10,21.98,21.98,21.47,21.64,97436720 +2011-02-11,21.84,21.88,21.3,21.44,106670416 +2011-02-14,21.41,21.46,21.21,21.43,72132824 +2011-02-15,21.4,21.63,21.33,21.34,55737932 +2011-02-16,21.41,21.43,21.05,21.39,89471472 +2011-02-17,21.35,21.66,21.3,21.54,72280904 +2011-02-18,21.47,21.54,21.36,21.42,86759408 +2011-02-22,21.2,21.45,20.99,21.05,76849472 +2011-02-23,21.0,21.26,20.92,21.05,76075728 +2011-02-24,21.09,21.42,20.97,21.19,81488288 +2011-02-25,21.3,21.33,20.97,21.01,66959508 +2011-02-28,21.12,21.26,20.98,21.04,64899988 +2011-03-01,21.05,21.2,20.7,20.71,75861904 +2011-03-02,20.67,20.87,20.61,20.64,61460352 +2011-03-03,20.78,20.9,20.72,20.74,86227008 +2011-03-04,20.75,20.77,20.42,20.54,88967016 +2011-03-07,20.68,20.79,20.22,20.36,82099704 +2011-03-08,20.4,20.59,20.3,20.51,63869856 +2011-03-09,20.43,20.56,20.31,20.49,50271384 +2011-03-10,20.28,20.35,20.06,20.11,84079400 +2011-03-11,20.11,20.46,20.07,20.33,63052768 +2011-03-14,20.17,20.39,20.06,20.33,68823936 +2011-03-15,19.85,20.16,19.79,20.1,96042200 +2011-03-16,19.96,20.01,19.53,19.62,127211000 +2011-03-17,19.83,19.96,19.59,19.61,78958320 +2011-03-18,19.83,19.93,19.63,19.63,107979120 +2011-03-21,19.93,20.25,19.91,20.05,59227976 +2011-03-22,20.02,20.15,19.97,20.02,39040032 +2011-03-23,19.97,20.27,19.93,20.21,55552940 +2011-03-24,20.26,20.48,20.18,20.43,48925224 +2011-03-25,20.52,20.54,20.25,20.28,72054216 +2011-03-28,20.31,20.36,20.09,20.11,61875036 +2011-03-29,20.06,20.2,20.02,20.17,51510264 +2011-03-30,20.26,20.36,20.18,20.27,53063948 +2011-03-31,20.26,20.33,20.06,20.1,79897168 +2011-04-01,20.21,20.21,20.03,20.17,79737000 +2011-04-04,20.14,20.31,20.11,20.22,44774392 +2011-04-05,20.44,20.72,20.37,20.4,93107168 +2011-04-06,20.56,20.82,20.47,20.7,82860000 +2011-04-07,20.73,20.78,20.55,20.74,58285416 +2011-04-08,20.71,20.8,20.55,20.63,50395888 +2011-04-11,20.73,20.78,20.42,20.56,43295904 +2011-04-12,20.44,20.46,20.22,20.29,46666244 +2011-04-13,20.3,20.48,20.23,20.29,48188344 +2011-04-14,20.12,20.14,19.86,20.12,69792688 +2011-04-15,20.15,20.23,19.93,20.08,82195664 +2011-04-18,19.87,20.01,19.57,19.85,73331784 +2011-04-19,19.79,19.92,19.68,19.91,49121920 +2011-04-20,20.21,20.58,20.19,20.39,77855232 +2011-04-21,20.41,20.49,20.07,20.2,59241844 +2011-04-25,20.23,20.28,20.06,20.27,42342476 +2011-04-26,20.37,20.93,20.32,20.73,87444976 +2011-04-27,20.82,20.89,20.68,20.88,66610840 +2011-04-28,20.94,21.27,20.9,21.14,101255864 +2011-04-29,21.01,21.09,20.07,20.52,403398784 +2011-05-02,20.53,20.58,20.17,20.31,113489040 +2011-05-03,20.26,20.46,20.17,20.43,90842896 +2011-05-04,20.46,20.78,20.41,20.63,92580664 +2011-05-05,20.62,20.64,20.33,20.41,70278560 +2011-05-06,20.63,20.75,20.38,20.48,70744168 +2011-05-09,20.42,20.55,20.32,20.44,48920444 +2011-05-10,20.09,20.46,19.99,20.32,152623888 +2011-05-11,20.3,20.31,19.95,20.07,99291712 +2011-05-12,20.06,20.1,19.87,20.04,97740368 +2011-05-13,20.01,20.04,19.75,19.81,84413840 +2011-05-16,19.76,19.84,19.39,19.45,115419248 +2011-05-17,19.43,19.68,19.33,19.53,104035320 +2011-05-18,19.54,19.71,19.32,19.67,67684384 +2011-05-19,19.8,19.82,19.52,19.69,52443624 +2011-05-20,19.69,19.81,19.47,19.51,57033328 +2011-05-23,19.29,19.32,19.14,19.26,66140644 +2011-05-24,19.28,19.35,19.15,19.24,59864328 +2011-05-25,19.26,19.37,19.25,19.27,43754428 +2011-05-26,19.4,19.94,19.38,19.65,97914736 +2011-05-27,19.66,19.84,19.64,19.73,63076908 +2011-05-31,19.89,19.96,19.68,19.92,75535384 +2011-06-01,19.91,20.0,19.41,19.46,92928400 +2011-06-02,19.51,19.64,19.26,19.3,64623160 +2011-06-03,19.16,19.23,18.99,19.04,76167680 +2011-06-06,19.03,19.32,18.94,19.13,68778352 +2011-06-07,19.19,19.26,19.04,19.17,51588840 +2011-06-08,19.04,19.14,19.01,19.07,52976344 +2011-06-09,19.13,19.15,18.98,19.09,53822236 +2011-06-10,19.14,19.14,18.87,18.89,61901768 +2011-06-13,18.95,19.27,18.88,19.15,59713960 +2011-06-14,19.36,19.48,19.27,19.3,53842728 +2011-06-15,19.12,19.13,18.86,18.91,62007232 +2011-06-16,18.92,19.2,18.84,19.12,71778664 +2011-06-17,19.3,19.36,19.1,19.33,104619552 +2011-06-20,19.26,19.65,19.25,19.49,68206704 +2011-06-21,19.53,19.81,19.44,19.73,62395336 +2011-06-22,19.6,19.77,19.59,19.64,55590276 +2011-06-23,19.47,19.64,19.28,19.62,74649080 +2011-06-24,19.53,19.55,19.27,19.36,127241304 +2011-06-27,19.3,20.28,19.3,20.08,115519120 +2011-06-28,20.16,20.65,20.04,20.55,101693512 +2011-06-29,20.48,20.48,20.2,20.41,82908528 +2011-06-30,20.51,20.71,20.44,20.71,65944016 +2011-07-01,20.66,20.85,20.59,20.73,66407764 +2011-07-05,20.79,20.83,20.63,20.74,47453904 +2011-07-06,20.69,21.01,20.68,20.98,61161384 +2011-07-07,21.1,21.41,21.0,21.33,65204648 +2011-07-08,21.14,21.49,21.12,21.45,73206656 +2011-07-11,21.21,21.35,21.1,21.22,55229248 +2011-07-12,21.15,21.34,20.98,21.14,59396764 +2011-07-13,21.19,21.48,21.12,21.22,51290588 +2011-07-14,21.21,21.52,21.0,21.09,58220040 +2011-07-15,21.09,21.45,21.09,21.33,61672020 +2011-07-18,21.22,21.43,20.92,21.18,55859608 +2011-07-19,21.36,22.02,21.33,21.94,108831912 +2011-07-20,21.73,21.79,21.49,21.56,62466528 +2011-07-21,21.54,21.76,21.23,21.59,102388056 +2011-07-22,21.4,21.95,21.25,21.93,95845544 +2011-07-25,21.72,22.38,21.66,22.23,136165728 +2011-07-26,22.16,22.42,22.13,22.37,93685216 +2011-07-27,22.21,22.29,21.67,21.77,89733344 +2011-07-28,21.74,22.36,21.68,22.08,105141864 +2011-07-29,21.92,22.08,21.72,21.83,130936872 +2011-08-01,21.92,22.06,21.31,21.73,77620664 +2011-08-02,21.49,21.87,21.32,21.35,80179296 +2011-08-03,21.37,21.51,21.1,21.45,81063720 +2011-08-04,21.14,21.41,20.66,20.67,116672168 +2011-08-05,20.69,20.79,20.1,20.46,140674640 +2011-08-08,19.93,20.39,19.43,19.5,168396464 +2011-08-09,19.69,20.41,19.14,20.38,158502176 +2011-08-10,19.88,19.99,19.2,19.28,160397520 +2011-08-11,19.52,20.22,19.44,20.07,113836824 +2011-08-12,20.02,20.18,19.64,20.0,81322128 +2011-08-15,20.11,20.38,20.04,20.32,70811904 +2011-08-16,20.21,20.52,20.08,20.32,67670424 +2011-08-17,20.24,20.6,19.99,20.24,62961504 +2011-08-18,19.7,20.11,19.27,19.78,131862280 +2011-08-19,19.57,19.74,19.17,19.28,96542280 +2011-08-22,19.58,19.63,19.07,19.22,68187960 +2011-08-23,19.27,19.84,19.27,19.82,74429928 +2011-08-24,19.76,19.99,19.58,19.96,56520384 +2011-08-25,20.11,20.17,19.64,19.7,60092032 +2011-08-26,19.65,20.32,19.58,20.24,89755344 +2011-08-29,20.47,20.73,20.34,20.72,48453672 +2011-08-30,20.63,21.19,20.6,21.03,71506776 +2011-08-31,21.08,21.41,21.05,21.33,73963640 +2011-09-01,21.21,21.53,21.01,21.01,75478032 +2011-09-02,20.67,20.84,20.57,20.68,54751544 +2011-09-06,20.2,20.52,20.13,20.45,68503352 +2011-09-07,20.6,20.84,20.5,20.84,52274408 +2011-09-08,20.84,21.37,20.8,21.02,82090344 +2011-09-09,20.84,20.99,20.44,20.64,80490384 +2011-09-12,20.4,20.79,20.26,20.76,68659376 +2011-09-13,20.78,20.99,20.69,20.88,60860856 +2011-09-14,20.98,21.49,20.76,21.25,83246816 +2011-09-15,21.43,21.67,21.09,21.64,84576360 +2011-09-16,21.69,21.86,21.51,21.74,111864040 +2011-09-19,21.49,21.89,21.33,21.81,65231368 +2011-09-20,21.89,22.05,21.59,21.63,61220324 +2011-09-21,21.69,21.69,20.82,20.84,90729176 +2011-09-22,20.28,20.56,19.72,20.09,120093136 +2011-09-23,19.96,20.16,19.79,20.09,80788352 +2011-09-26,20.19,20.46,19.83,20.4,63658536 +2011-09-27,20.57,20.78,20.4,20.58,69378280 +2011-09-28,20.79,21.14,20.45,20.5,75759112 +2011-09-29,20.83,20.98,20.11,20.4,79089888 +2011-09-30,20.2,20.44,19.95,19.95,67432160 +2011-10-03,19.82,20.31,19.66,19.67,80564832 +2011-10-04,19.48,20.36,19.45,20.32,104116648 +2011-10-05,20.38,20.97,20.17,20.76,117314328 +2011-10-06,20.76,21.16,20.6,21.12,68743112 +2011-10-07,21.12,21.25,21.0,21.04,65787196 +2011-10-10,21.31,21.62,21.22,21.6,52150504 +2011-10-11,21.53,21.7,21.42,21.65,48429712 +2011-10-12,21.79,21.89,21.57,21.61,65472632 +2011-10-13,21.45,21.81,21.34,21.79,54663120 +2011-10-14,21.89,22.05,21.66,21.86,63549480 +2011-10-17,21.74,21.98,21.53,21.63,49187120 +2011-10-18,21.6,21.97,21.49,21.89,65469264 +2011-10-19,21.94,22.02,21.65,21.75,53485976 +2011-10-20,21.85,21.92,21.16,21.68,95085360 +2011-10-21,21.77,21.8,21.49,21.77,95554856 +2011-10-24,21.69,21.97,21.68,21.8,70953872 +2011-10-25,21.71,21.83,21.42,21.49,66783740 +2011-10-26,21.67,21.69,20.92,21.32,78607280 +2011-10-27,21.75,21.97,21.37,21.85,92942816 +2011-10-28,21.76,21.8,21.48,21.63,71987064 +2011-10-31,21.45,21.65,21.34,21.35,58354544 +2011-11-01,21.0,21.1,20.73,20.84,76315936 +2011-11-02,20.92,21.0,20.6,20.85,66774408 +2011-11-03,21.04,21.31,20.83,21.27,82120440 +2011-11-04,21.15,21.16,20.84,21.04,45589476 +2011-11-07,21.01,21.5,20.95,21.49,53103912 +2011-11-08,21.65,21.81,21.39,21.77,59651288 +2011-11-09,21.32,21.45,20.89,21.0,78507520 +2011-11-10,21.22,21.25,20.94,21.07,40556744 +2011-11-11,21.31,21.71,21.3,21.57,47278204 +2011-11-14,21.55,21.65,21.37,21.45,42644300 +2011-11-15,21.45,21.76,21.32,21.6,54317376 +2011-11-16,21.38,21.41,21.03,21.06,65862968 +2011-11-17,21.01,21.03,20.55,20.63,87856448 +2011-11-18,20.58,20.6,20.31,20.44,58962352 +2011-11-21,20.39,20.4,20.11,20.19,76597024 +2011-11-22,20.1,20.16,19.91,20.02,60899288 +2011-11-23,19.88,20.02,19.77,19.77,60785816 +2011-11-25,19.69,19.93,19.63,19.63,32391956 +2011-11-28,20.15,20.17,19.94,20.09,57898024 +2011-11-29,20.05,20.23,19.99,20.06,50654728 +2011-11-30,20.49,20.67,20.31,20.66,100662832 +2011-12-01,20.65,20.7,20.36,20.42,60082760 +2011-12-02,20.67,20.69,20.32,20.37,64741008 +2011-12-05,20.82,20.84,20.6,20.76,70325336 +2011-12-06,20.85,20.9,20.69,20.73,57134076 +2011-12-07,20.73,20.81,20.46,20.68,77583336 +2011-12-08,20.58,20.77,20.49,20.52,74912440 +2011-12-09,20.61,20.9,20.6,20.76,66591528 +2011-12-12,20.52,20.65,20.43,20.61,48199984 +2011-12-13,20.8,21.08,20.72,20.81,67557072 +2011-12-14,20.77,20.89,20.65,20.67,59334080 +2011-12-15,20.77,20.9,20.63,20.65,57214000 +2011-12-16,20.73,21.14,20.7,21.0,125545856 +2011-12-19,21.02,21.1,20.56,20.62,64680220 +2011-12-20,20.89,21.08,20.85,21.02,75210944 +2011-12-21,21.01,21.15,20.55,20.81,79397440 +2011-12-22,20.86,20.89,20.58,20.85,44297696 +2011-12-23,20.93,21.03,20.78,21.03,28710772 +2011-12-27,20.97,21.11,20.94,21.03,26353982 +2011-12-28,21.09,21.12,20.81,20.86,36921016 +2011-12-29,20.96,21.04,20.89,21.02,27994454 +2011-12-30,21.0,21.1,20.93,20.97,33916528 +2012-01-03,21.45,21.78,21.32,21.62,80139240 +2012-01-04,21.66,22.19,21.63,22.13,99681008 +2012-01-05,22.12,22.4,22.04,22.36,69430208 +2012-01-06,22.24,22.77,22.23,22.7,123127824 +2012-01-09,22.66,22.7,22.39,22.41,73918280 +2012-01-10,22.56,22.74,22.41,22.49,74273536 +2012-01-11,22.16,22.6,22.11,22.39,81192680 +2012-01-12,22.51,22.63,22.33,22.62,61121884 +2012-01-13,22.56,22.82,22.45,22.82,74524048 +2012-01-17,22.94,23.14,22.75,22.82,89613816 +2012-01-18,22.87,22.94,22.59,22.8,80277568 +2012-01-19,22.75,22.97,22.64,22.71,91574592 +2012-01-20,23.28,24.02,23.22,24.0,205317472 +2012-01-23,23.87,24.19,23.71,24.01,94184336 +2012-01-24,23.8,23.88,23.57,23.7,63998608 +2012-01-25,23.48,23.95,23.48,23.88,73310112 +2012-01-26,23.92,23.99,23.75,23.83,60790540 +2012-01-27,23.79,23.85,23.56,23.61,54703076 +2012-01-30,23.4,23.93,23.29,23.92,63133376 +2012-01-31,23.96,23.99,23.61,23.85,62812520 +2012-02-01,24.06,24.27,24.04,24.14,83455168 +2012-02-02,24.15,24.37,24.0,24.19,64653852 +2012-02-03,24.35,24.56,24.3,24.43,51797044 +2012-02-06,24.26,24.41,24.21,24.39,34713832 +2012-02-07,24.35,24.62,24.27,24.51,48582496 +2012-02-08,24.44,24.77,24.41,24.77,61479232 +2012-02-09,24.78,24.88,24.62,24.85,62477252 +2012-02-10,24.75,24.88,24.52,24.63,55222440 +2012-02-13,24.74,24.85,24.58,24.7,41250044 +2012-02-14,24.66,24.77,24.27,24.59,73357888 +2012-02-15,24.66,24.71,24.42,24.43,53268732 +2012-02-16,24.64,25.65,24.64,25.44,116462488 +2012-02-17,25.37,25.46,25.16,25.41,86139824 +2012-02-21,25.35,25.7,25.33,25.56,62517116 +2012-02-22,25.57,25.76,25.35,25.42,60558808 +2012-02-23,25.37,25.68,25.2,25.51,43090072 +2012-02-24,25.59,25.61,25.4,25.59,43755164 +2012-02-27,25.4,25.61,25.29,25.49,42516616 +2012-02-28,25.54,25.96,25.51,25.91,55614860 +2012-02-29,25.92,26.02,25.7,25.81,72963352 +2012-03-01,25.96,26.33,25.9,26.25,95126344 +2012-03-02,26.27,26.38,26.02,26.08,58193064 +2012-03-05,26.03,26.06,25.71,25.86,55610368 +2012-03-06,25.64,26.0,25.6,25.66,63749592 +2012-03-07,25.75,25.95,25.64,25.89,42236184 +2012-03-08,26.05,26.19,25.94,26.03,45196628 +2012-03-09,26.1,26.15,25.95,26.01,42590464 +2012-03-12,25.99,26.18,25.87,26.05,41908056 +2012-03-13,26.21,26.58,26.14,26.56,60205524 +2012-03-14,26.45,26.73,26.42,26.64,51640632 +2012-03-15,26.66,26.78,26.49,26.71,60350448 +2012-03-16,26.76,26.79,26.42,26.51,80702240 +2012-03-19,26.45,26.51,26.14,26.18,55087460 +2012-03-20,26.1,26.14,25.81,26.01,51104796 +2012-03-21,25.99,26.14,25.87,25.94,46649960 +2012-03-22,25.86,26.09,25.85,26.01,39049516 +2012-03-23,26.1,26.11,25.79,26.03,44168724 +2012-03-26,26.17,26.51,26.14,26.5,45192840 +2012-03-27,26.55,26.59,26.34,26.44,44601556 +2012-03-28,26.44,26.59,26.05,26.17,50851076 +2012-03-29,26.07,26.17,25.86,26.12,45554708 +2012-03-30,26.34,26.35,26.05,26.23,39049424 +2012-04-02,26.2,26.39,25.98,26.25,44091200 +2012-04-03,26.15,26.17,25.74,25.97,52565812 +2012-04-04,25.74,25.77,25.25,25.38,60793744 +2012-04-05,25.33,25.72,25.25,25.63,62870680 +2012-04-09,25.38,25.53,25.18,25.29,38197704 +2012-04-10,25.25,25.36,24.64,24.77,66577252 +2012-04-11,24.74,24.82,24.58,24.67,52904144 +2012-04-12,24.78,25.24,24.73,25.18,47111148 +2012-04-13,25.12,25.33,24.98,25.05,48888592 +2012-04-16,25.2,25.36,25.02,25.27,46890772 +2012-04-17,25.42,25.7,25.37,25.56,42262092 +2012-04-18,25.43,25.46,25.24,25.32,49877752 +2012-04-19,25.31,25.76,25.16,25.21,67232384 +2012-04-20,26.14,26.74,26.06,26.36,130427824 +2012-04-23,26.27,26.42,26.04,26.12,75513264 +2012-04-24,26.19,26.44,25.88,25.95,50191328 +2012-04-25,25.95,26.28,25.91,26.18,76864920 +2012-04-26,26.12,26.2,25.95,26.11,49575988 +2012-04-27,26.12,26.2,25.92,26.0,50941984 +2012-04-30,26.0,26.11,25.95,26.03,43905008 +2012-05-01,26.06,26.29,25.98,26.03,53910544 +2012-05-02,25.9,25.96,25.72,25.86,45981520 +2012-05-03,25.92,25.94,25.7,25.82,38744344 +2012-05-04,25.57,25.67,25.14,25.19,71246280 +2012-05-07,24.96,25.09,24.85,24.92,59825436 +2012-05-08,24.78,25.03,24.53,24.8,56980812 +2012-05-09,24.55,25.07,24.47,25.01,61862184 +2012-05-10,25.09,25.22,24.76,24.99,53910032 +2012-05-11,24.95,25.64,24.95,25.33,53451768 +2012-05-14,25.06,25.24,24.91,24.94,49828952 +2012-05-15,25.08,25.2,24.67,24.72,75541944 +2012-05-16,24.81,24.81,24.34,24.47,73396776 +2012-05-17,24.54,24.72,24.31,24.32,59243032 +2012-05-18,24.38,24.4,23.87,23.95,68663232 +2012-05-21,23.82,24.38,23.78,24.35,47395308 +2012-05-22,24.3,24.45,24.14,24.36,48271460 +2012-05-23,24.02,24.06,23.44,23.82,79627808 +2012-05-24,23.86,23.98,23.54,23.79,64241980 +2012-05-25,23.9,24.03,23.74,23.78,36055100 +2012-05-29,24.04,24.32,23.91,24.19,46137652 +2012-05-30,24.02,24.13,23.83,24.01,50814260 +2012-05-31,23.98,24.08,23.68,23.89,47818244 +2012-06-01,23.54,23.7,23.28,23.28,69202040 +2012-06-04,23.42,23.55,23.18,23.36,58561532 +2012-06-05,23.33,23.53,23.23,23.33,55838012 +2012-06-06,23.64,24.04,23.58,24.02,57246124 +2012-06-07,24.26,24.31,23.87,23.92,46179448 +2012-06-08,23.91,24.29,23.77,24.27,51993548 +2012-06-11,24.33,24.4,23.59,23.65,56650024 +2012-06-12,23.82,23.98,23.6,23.97,43174800 +2012-06-13,23.91,24.09,23.77,23.84,40304140 +2012-06-14,24.0,24.11,23.64,24.01,48215024 +2012-06-15,24.22,24.62,24.13,24.57,76128600 +2012-06-18,24.54,24.58,24.31,24.42,71506352 +2012-06-19,24.71,25.46,24.59,25.12,92516200 +2012-06-20,25.31,25.41,25.08,25.31,44269464 +2012-06-21,25.34,25.48,24.6,24.66,59209640 +2012-06-22,24.8,25.15,24.58,25.12,55081484 +2012-06-25,24.8,24.81,24.24,24.44,51585552 +2012-06-26,24.55,24.77,24.5,24.57,46947332 +2012-06-27,24.71,24.96,24.58,24.69,41276328 +2012-06-28,24.54,24.59,24.08,24.48,55387176 +2012-06-29,24.92,25.12,24.67,25.03,67455168 +2012-07-02,25.06,25.06,24.72,25.01,37350424 +2012-07-03,24.74,25.17,24.69,25.17,25588566 +2012-07-05,25.03,25.19,24.86,25.12,35192524 +2012-07-06,25.05,25.12,24.51,24.7,46792732 +2012-07-09,24.65,24.74,24.37,24.55,37489088 +2012-07-10,24.62,24.73,24.15,24.34,45863016 +2012-07-11,24.31,24.33,23.82,23.98,47880464 +2012-07-12,23.86,23.88,23.36,23.43,77620264 +2012-07-13,23.54,24.13,23.5,24.05,47758328 +2012-07-16,24.13,24.17,23.77,24.09,34091636 +2012-07-17,24.26,24.44,23.9,24.27,41265440 +2012-07-18,24.22,24.92,24.11,24.92,50208784 +2012-07-19,24.97,25.21,24.86,25.1,56884696 +2012-07-20,25.37,25.41,24.59,24.65,78228776 +2012-07-23,24.2,24.21,23.74,23.96,67359768 +2012-07-24,23.93,24.03,23.65,23.86,58298916 +2012-07-25,23.93,24.0,23.55,23.59,55694024 +2012-07-26,23.92,24.14,23.81,23.86,55354360 +2012-07-27,24.13,24.43,23.88,24.35,54060436 +2012-07-30,24.35,24.4,24.11,24.26,35318800 +2012-07-31,24.13,24.31,24.0,24.12,45968672 +2012-08-01,24.22,24.27,23.91,24.07,38761096 +2012-08-02,23.91,24.16,23.71,23.89,48290440 +2012-08-03,24.17,24.5,24.13,24.35,43815088 +2012-08-06,24.55,24.64,24.4,24.51,33568052 +2012-08-07,24.61,24.84,24.45,24.76,34217028 +2012-08-08,24.72,24.94,24.64,24.82,32084412 +2012-08-09,24.87,25.08,24.8,24.96,30437896 +2012-08-10,24.96,25.06,24.76,24.9,33981692 +2012-08-13,24.84,24.93,24.68,24.87,28163840 +2012-08-14,24.96,25.04,24.72,24.82,41940812 +2012-08-15,24.81,24.94,24.73,24.88,29558904 +2012-08-16,25.01,25.49,24.93,25.36,43440900 +2012-08-17,25.47,25.47,25.2,25.46,39559840 +2012-08-20,25.39,25.41,25.19,25.32,28814440 +2012-08-21,25.34,25.51,25.22,25.37,34986972 +2012-08-22,25.2,25.34,25.1,25.16,40588524 +2012-08-23,25.04,25.04,24.78,24.92,34419576 +2012-08-24,24.92,25.23,24.86,25.18,27850138 +2012-08-27,25.48,25.51,25.2,25.28,42110356 +2012-08-28,25.29,25.37,25.14,25.23,29068144 +2012-08-29,25.25,25.33,25.08,25.25,28339934 +2012-08-30,25.15,25.22,24.9,24.98,29098676 +2012-08-31,25.21,25.51,25.03,25.39,44415504 +2012-09-04,25.09,25.26,24.84,25.03,58941460 +2012-09-05,24.9,25.15,24.89,25.04,40846456 +2012-09-06,25.13,25.83,25.09,25.82,58702004 +2012-09-07,25.57,25.6,25.32,25.5,51770408 +2012-09-10,25.4,25.46,25.13,25.31,49190784 +2012-09-11,25.28,25.46,25.22,25.37,30568276 +2012-09-12,25.49,25.69,25.32,25.36,39775320 +2012-09-13,25.45,25.69,25.04,25.48,54679400 +2012-09-14,25.55,25.74,25.38,25.71,62386376 +2012-09-17,25.69,25.75,25.57,25.71,44292272 +2012-09-18,25.62,25.71,25.56,25.68,41910576 +2012-09-19,25.61,25.69,25.57,25.58,59323548 +2012-09-20,25.5,25.93,25.46,25.91,55281644 +2012-09-21,25.89,26.04,25.61,25.69,124151616 +2012-09-24,25.54,25.6,25.24,25.36,56817024 +2012-09-25,25.5,25.54,25.01,25.04,65859032 +2012-09-26,24.94,25.21,24.75,24.85,66362160 +2012-09-27,24.85,25.04,24.62,24.85,57209376 +2012-09-28,24.86,24.93,24.5,24.52,65826344 +2012-10-01,24.56,24.7,24.24,24.29,65551008 +2012-10-02,24.45,24.62,24.3,24.43,51897352 +2012-10-03,24.51,24.71,24.44,24.6,56632752 +2012-10-04,24.69,24.74,24.36,24.74,52966208 +2012-10-05,24.9,24.92,24.5,24.59,49931164 +2012-10-08,24.42,24.65,24.34,24.53,36115008 +2012-10-09,24.45,24.5,24.04,24.12,54771120 +2012-10-10,24.01,24.15,23.85,23.87,57308124 +2012-10-11,24.07,24.1,23.78,23.85,50357872 +2012-10-12,23.87,24.15,23.73,24.06,56401792 +2012-10-15,24.2,24.48,24.1,24.31,51516832 +2012-10-16,24.26,24.5,24.15,24.29,57949372 +2012-10-17,24.14,24.42,23.96,24.38,53656980 +2012-10-18,24.43,24.49,24.1,24.3,71781592 +2012-10-19,23.93,23.96,23.48,23.59,109819280 +2012-10-22,23.67,23.75,22.93,23.07,101202304 +2012-10-23,22.87,23.23,22.87,23.11,78190688 +2012-10-24,23.2,23.23,22.96,22.99,64715016 +2012-10-25,23.22,23.23,22.95,22.97,65636344 +2012-10-26,22.95,23.35,22.93,23.24,70136208 +2012-10-31,23.52,23.79,23.48,23.51,84320240 +2012-11-01,23.76,24.35,23.74,24.31,87442480 +2012-11-02,24.38,24.52,24.16,24.3,69350248 +2012-11-05,24.4,24.5,24.16,24.41,46212984 +2012-11-06,24.57,24.88,24.39,24.6,52683696 +2012-11-07,24.33,24.57,23.93,23.96,70248080 +2012-11-08,23.99,24.2,23.73,23.73,60480056 +2012-11-09,23.79,24.05,23.73,23.75,52544340 +2012-11-12,23.84,23.9,23.24,23.25,74121648 +2012-11-13,22.44,22.67,22.22,22.5,158515584 +2012-11-14,22.63,22.67,22.26,22.29,91603456 +2012-11-15,22.33,22.4,22.12,22.14,61333852 +2012-11-16,22.15,22.18,21.88,22.03,77154744 +2012-11-19,22.26,22.26,21.99,22.2,68810528 +2012-11-20,22.23,22.26,21.98,22.18,56652088 +2012-11-21,22.18,22.56,22.15,22.38,79873200 +2012-11-23,22.62,23.07,22.59,23.01,69644824 +2012-11-26,22.87,22.91,22.57,22.75,102535736 +2012-11-27,22.72,22.74,22.46,22.49,54201192 +2012-11-28,22.43,22.75,22.23,22.72,63803012 +2012-11-29,22.52,22.72,22.31,22.38,83690304 +2012-11-30,22.47,22.53,22.0,22.11,100739840 +2012-12-03,22.24,22.28,21.93,21.95,63973208 +2012-12-04,22.01,22.12,21.88,21.9,59929472 +2012-12-05,21.91,22.37,21.81,22.15,82184296 +2012-12-06,22.27,22.41,22.1,22.2,47168528 +2012-12-07,22.28,22.28,21.9,21.97,55576200 +2012-12-10,22.06,22.4,22.03,22.38,56623760 +2012-12-11,22.47,22.83,22.47,22.69,62946700 +2012-12-12,22.87,22.94,22.49,22.63,52910852 +2012-12-13,22.69,22.86,22.38,22.52,54263116 +2012-12-14,22.52,22.53,22.18,22.27,50646172 +2012-12-17,22.25,22.6,22.16,22.5,50621300 +2012-12-18,22.63,22.95,22.54,22.89,60777584 +2012-12-19,23.0,23.03,22.63,22.68,64436432 +2012-12-20,22.72,22.99,22.55,22.99,63319200 +2012-12-21,22.8,22.83,22.43,22.8,118921184 +2012-12-24,22.59,22.63,22.43,22.48,25086500 +2012-12-26,22.45,22.59,22.18,22.31,38082564 +2012-12-27,22.33,22.5,22.07,22.39,47406984 +2012-12-28,22.18,22.34,22.05,22.05,33993592 +2012-12-31,22.09,22.23,21.9,22.18,51464200 +2013-01-02,22.63,23.03,22.55,22.94,63689400 +2013-01-03,22.95,22.97,22.56,22.63,58144964 +2013-01-04,22.65,22.71,22.2,22.21,63211988 +2013-01-07,22.23,22.33,22.13,22.17,44664800 +2013-01-08,22.22,22.25,21.98,22.05,53798744 +2013-01-09,22.19,22.22,22.06,22.18,59037288 +2013-01-10,22.13,22.41,21.84,21.98,85972296 +2013-01-11,22.0,22.37,21.83,22.28,66833804 +2013-01-14,22.34,22.49,22.23,22.33,58163588 +2013-01-15,22.28,22.67,22.28,22.6,58067768 +2013-01-16,22.55,22.62,22.43,22.46,49439972 +2013-01-17,22.58,22.82,22.48,22.63,62201332 +2013-01-18,22.51,22.67,22.46,22.63,62808188 +2013-01-22,22.67,22.8,22.43,22.55,70609184 +2013-01-23,22.59,22.95,22.59,22.93,60581512 +2013-01-24,23.01,23.31,22.82,22.95,122222864 +2013-01-25,22.91,23.45,22.75,23.16,98542352 +2013-01-28,23.26,23.44,23.06,23.18,67490592 +2013-01-29,23.11,23.36,22.92,23.26,59286240 +2013-01-30,23.26,23.41,23.06,23.13,52468140 +2013-01-31,23.08,23.23,22.76,22.8,60835348 +2013-02-01,22.98,23.3,22.88,23.2,66887280 +2013-02-04,23.15,23.27,22.77,22.79,60824108 +2013-02-05,22.94,22.97,22.72,22.84,42591872 +2013-02-06,22.74,22.87,22.63,22.71,50415516 +2013-02-07,22.72,22.75,22.51,22.66,45782528 +2013-02-08,22.72,23.02,22.68,22.88,40114440 +2013-02-11,22.97,23.19,22.84,23.14,38825460 +2013-02-12,23.16,23.26,23.05,23.16,43332100 +2013-02-13,23.2,23.35,23.16,23.28,50224508 +2013-02-14,23.19,23.31,23.15,23.29,39325684 +2013-02-15,23.29,23.39,23.15,23.26,59778072 +2013-02-19,23.35,23.52,23.28,23.49,46336344 +2013-02-20,23.56,23.62,23.31,23.34,52671448 +2013-02-21,23.23,23.23,22.8,23.02,58603952 +2013-02-22,23.18,23.25,23.01,23.25,37525140 +2013-02-25,23.42,23.49,22.92,22.92,57329756 +2013-02-26,22.93,23.11,22.9,22.92,59605816 +2013-02-27,22.96,23.45,22.89,23.29,43453992 +2013-02-28,23.35,23.42,23.23,23.28,42792436 +2013-03-01,23.21,23.43,23.05,23.41,41613184 +2013-03-04,23.32,23.57,23.2,23.57,45570712 +2013-03-05,23.69,23.9,23.58,23.74,49473536 +2013-03-06,23.62,23.64,23.26,23.52,61434088 +2013-03-07,23.54,23.68,23.45,23.57,34863476 +2013-03-08,23.66,23.73,23.42,23.45,44977944 +2013-03-11,23.4,23.42,23.17,23.34,43740236 +2013-03-12,23.32,23.41,23.15,23.37,46871880 +2013-03-13,23.34,23.47,23.24,23.38,34740132 +2013-03-14,23.45,23.58,23.39,23.56,66762360 +2013-03-15,23.47,23.58,23.43,23.48,110703888 +2013-03-18,23.35,23.68,23.29,23.53,53526188 +2013-03-19,23.55,23.63,23.47,23.6,61975152 +2013-03-20,23.73,23.86,23.6,23.71,42327324 +2013-03-21,23.54,23.75,23.49,23.54,40877352 +2013-03-22,23.61,23.73,23.53,23.66,34257760 +2013-03-25,23.7,23.74,23.42,23.58,52723776 +2013-03-26,23.65,23.73,23.54,23.58,33222152 +2013-03-27,23.57,23.82,23.52,23.76,43043580 +2013-03-28,23.72,24.0,23.67,23.96,66216736 +2013-04-01,23.98,24.0,23.75,23.96,34866848 +2013-04-02,23.94,24.16,23.88,24.12,33978684 +2013-04-03,24.08,24.24,23.9,23.92,41867500 +2013-04-04,23.78,23.96,23.67,23.95,54047152 +2013-04-05,23.63,24.1,23.54,24.03,60811736 +2013-04-08,24.06,24.06,23.84,23.94,41505876 +2013-04-09,24.06,24.97,24.02,24.8,92820944 +2013-04-10,24.76,25.39,24.72,25.36,84845616 +2013-04-11,24.37,24.45,24.06,24.23,156311968 +2013-04-12,24.16,24.3,24.0,24.11,75090376 +2013-04-15,23.99,24.27,23.88,24.03,67266520 +2013-04-16,24.2,24.4,24.03,24.26,63042292 +2013-04-17,24.16,24.32,23.95,24.14,63096460 +2013-04-18,24.24,24.27,23.87,24.11,67824928 +2013-04-19,24.81,25.32,24.8,24.93,119159008 +2013-04-22,25.38,26.11,25.35,25.82,164669824 +2013-04-23,25.71,25.88,25.44,25.63,70543008 +2013-04-24,25.64,26.73,25.63,26.6,108540016 +2013-04-25,26.56,27.5,26.41,26.75,132168832 +2013-04-26,26.71,26.78,26.34,26.62,57076652 +2013-04-29,26.63,27.37,26.61,27.31,70590296 +2013-04-30,27.27,27.73,27.03,27.72,89751992 +2013-05-01,27.58,27.7,27.3,27.4,64874656 +2013-05-02,27.33,27.78,27.13,27.77,54997396 +2013-05-03,27.83,28.07,27.7,28.05,55865012 +2013-05-06,27.99,28.4,27.85,28.26,48931632 +2013-05-07,28.18,28.3,27.84,27.9,51246112 +2013-05-08,27.69,27.84,27.34,27.63,61666656 +2013-05-09,27.51,27.64,27.29,27.35,55408408 +2013-05-10,27.36,27.4,27.07,27.38,43458712 +2013-05-13,27.31,27.69,27.26,27.66,43019512 +2013-05-14,27.71,28.28,27.66,28.28,67433232 +2013-05-15,28.21,28.59,28.19,28.54,54905872 +2013-05-16,28.37,28.8,28.29,28.74,70414752 +2013-05-17,28.78,29.41,28.76,29.41,71937040 +2013-05-20,29.29,29.6,29.25,29.58,64055708 +2013-05-21,29.6,29.75,29.28,29.39,57739460 +2013-05-22,29.34,29.38,28.98,29.19,78312560 +2013-05-23,28.87,29.14,28.59,28.8,60595872 +2013-05-24,28.61,28.91,28.59,28.9,39337264 +2013-05-28,29.03,29.67,29.02,29.53,57167672 +2013-05-29,29.3,29.53,29.15,29.42,45547608 +2013-05-30,29.39,29.73,29.36,29.54,60629644 +2013-05-31,29.36,29.75,29.34,29.43,66596104 +2013-06-03,29.45,30.05,29.37,30.01,60770264 +2013-06-04,30.04,30.14,29.32,29.51,77703264 +2013-06-05,29.18,29.42,29.04,29.33,54573948 +2013-06-06,29.38,29.61,29.09,29.48,44606192 +2013-06-07,29.73,30.17,29.57,30.08,48328928 +2013-06-10,29.95,30.06,29.63,29.91,42678188 +2013-06-11,29.56,29.67,29.25,29.38,46761872 +2013-06-12,29.63,29.74,29.39,29.52,44314772 +2013-06-13,29.51,29.53,29.17,29.28,54115168 +2013-06-14,29.14,29.26,28.88,29.01,63073888 +2013-06-17,29.26,29.65,29.2,29.52,58897496 +2013-06-18,29.49,29.66,29.43,29.5,33931804 +2013-06-19,29.48,29.59,29.17,29.17,36540852 +2013-06-20,28.89,28.95,28.14,28.24,64617216 +2013-06-21,28.39,28.45,27.87,28.05,101190928 +2013-06-24,27.78,28.84,27.47,28.43,66532656 +2013-06-25,28.74,28.99,28.22,28.4,52234684 +2013-06-26,28.77,29.08,28.58,28.97,57706456 +2013-06-27,29.11,29.33,29.09,29.2,34379224 +2013-06-28,28.99,29.34,28.96,29.13,77722176 +2013-07-01,29.31,29.51,28.95,28.98,36824684 +2013-07-02,29.02,29.04,28.36,28.62,44620152 +2013-07-03,28.39,28.99,28.34,28.68,18965728 +2013-07-05,28.75,28.88,28.32,28.85,30931932 +2013-07-08,28.97,29.17,28.66,28.95,38415368 +2013-07-09,29.16,29.18,28.79,28.97,30022044 +2013-07-10,28.96,29.36,28.94,29.26,35410900 +2013-07-11,29.52,30.17,29.43,30.09,63579312 +2013-07-12,30.01,30.13,29.75,30.08,42096388 +2013-07-15,30.07,30.55,30.01,30.5,40484880 +2013-07-16,30.37,30.72,30.33,30.59,43136700 +2013-07-17,30.65,30.69,29.93,30.14,44207496 +2013-07-18,30.12,30.27,29.7,29.89,58249556 +2013-07-19,27.32,27.55,26.16,26.48,294497728 +2013-07-22,26.73,27.0,26.65,27.0,93710840 +2013-07-23,26.91,27.02,26.74,26.83,78036272 +2013-07-24,27.02,27.15,26.89,26.95,62610336 +2013-07-25,26.67,26.69,26.35,26.47,74956328 +2013-07-26,26.36,26.67,26.32,26.67,45810688 +2013-07-29,26.54,26.65,26.48,26.6,34238032 +2013-07-30,26.8,27.09,26.61,26.86,54307884 +2013-07-31,26.96,27.03,26.74,26.85,52053676 +2013-08-01,27.04,27.06,26.65,26.71,50457660 +2013-08-02,26.72,26.9,26.62,26.89,34531528 +2013-08-05,26.9,26.99,26.68,26.73,36740696 +2013-08-06,26.61,26.71,26.46,26.63,43081040 +2013-08-07,26.6,27.07,26.35,27.04,45130576 +2013-08-08,27.19,27.89,27.03,27.74,70003120 +2013-08-09,27.64,27.75,27.38,27.58,31780058 +2013-08-12,27.37,27.8,27.37,27.72,30230200 +2013-08-13,27.61,27.64,27.35,27.37,46468344 +2013-08-14,27.3,28.33,26.92,27.47,57131780 +2013-08-15,27.18,27.33,26.19,27.0,39254752 +2013-08-16,27.0,27.17,26.89,27.01,38697416 +2013-08-19,26.97,27.15,26.65,26.66,32854832 +2013-08-20,26.7,27.09,26.64,26.85,27057866 +2013-08-21,26.85,27.19,26.79,26.85,44036424 +2013-08-22,27.33,27.59,27.26,27.51,36647020 +2013-08-23,29.87,29.89,28.88,29.51,265450448 +2013-08-26,29.21,29.44,28.9,29.0,85429944 +2013-08-27,28.46,28.96,28.15,28.25,68905024 +2013-08-28,28.36,28.54,28.03,28.04,52113320 +2013-08-29,27.97,28.54,27.86,28.49,53307456 +2013-08-30,28.34,28.43,28.1,28.37,50365452 +2013-09-03,26.96,27.24,26.57,27.08,181908688 +2013-09-04,26.66,26.73,26.42,26.49,167528960 +2013-09-05,26.41,26.7,26.28,26.53,84335928 +2013-09-06,26.59,26.66,26.44,26.46,88824752 +2013-09-09,26.51,27.0,26.5,26.88,58415376 +2013-09-10,27.09,27.52,27.0,27.51,66977156 +2013-09-11,27.66,27.97,27.63,27.81,46003752 +2013-09-12,27.79,27.84,27.68,27.76,38694220 +2013-09-13,27.83,28.09,27.61,28.05,48162892 +2013-09-16,28.35,28.45,27.8,27.86,64773208 +2013-09-17,28.38,28.42,27.94,27.97,99713480 +2013-09-18,28.02,28.37,27.88,28.3,75476576 +2013-09-19,28.43,28.6,28.3,28.57,49472672 +2013-09-20,28.37,28.43,27.76,27.85,121118176 +2013-09-23,27.64,28.0,27.6,27.81,46894544 +2013-09-24,27.92,27.92,27.3,27.56,47387768 +2013-09-25,27.59,27.86,27.52,27.61,33947664 +2013-09-26,27.72,28.03,27.68,27.83,33538198 +2013-09-27,27.92,28.66,27.92,28.26,65164328 +2013-09-30,28.03,28.29,27.77,28.26,46908500 +2013-10-01,28.32,28.54,28.28,28.52,43204736 +2013-10-02,28.33,28.9,28.27,28.81,55261248 +2013-10-03,28.77,28.88,28.38,28.76,45573656 +2013-10-04,28.61,28.87,28.55,28.77,38843228 +2013-10-07,28.54,28.63,28.2,28.28,41290764 +2013-10-08,28.29,28.31,27.86,28.03,48224192 +2013-10-09,28.09,28.32,27.99,28.09,42204540 +2013-10-10,28.29,28.78,28.25,28.67,50475864 +2013-10-11,28.6,28.99,28.6,28.99,35361440 +2013-10-14,28.79,29.3,28.69,29.26,32677038 +2013-10-15,29.44,29.72,29.27,29.29,55456984 +2013-10-16,29.38,29.64,29.35,29.42,41177344 +2013-10-17,29.26,29.72,29.19,29.66,36904696 +2013-10-18,29.57,29.72,29.16,29.69,49226332 +2013-10-21,29.71,29.89,29.65,29.72,32302356 +2013-10-22,29.74,29.81,29.32,29.37,47591428 +2013-10-23,29.17,29.29,28.6,28.67,68971016 +2013-10-24,28.72,28.96,28.51,28.64,62064144 +2013-10-25,30.47,30.82,30.12,30.34,133614992 +2013-10-28,30.24,30.34,29.95,30.21,45061804 +2013-10-29,30.26,30.34,29.95,30.17,37328656 +2013-10-30,30.17,30.4,30.09,30.18,43565620 +2013-10-31,30.29,30.31,30.01,30.07,49080212 +2013-11-01,30.29,30.31,30.06,30.17,47413144 +2013-11-04,30.23,30.56,30.19,30.52,33040820 +2013-11-05,30.4,31.18,30.38,31.12,60820664 +2013-11-06,31.63,32.46,31.47,32.43,104677168 +2013-11-07,32.24,32.28,31.79,31.85,71164864 +2013-11-08,31.99,32.09,31.71,32.09,43262296 +2013-11-11,32.01,32.08,31.72,31.92,31608648 +2013-11-12,31.75,31.93,31.59,31.73,37467572 +2013-11-13,31.41,32.41,31.34,32.4,52917552 +2013-11-14,32.16,32.38,32.03,32.29,54380268 +2013-11-15,32.23,32.29,32.03,32.14,59581900 +2013-11-18,31.72,31.92,31.48,31.59,62725728 +2013-11-19,31.53,31.86,31.38,31.44,51728040 +2013-11-20,31.59,32.01,31.54,31.73,37664824 +2013-11-21,31.89,32.12,31.88,32.0,26925124 +2013-11-22,32.11,32.24,31.94,32.15,32699484 +2013-11-25,32.46,32.47,32.15,32.21,35814376 +2013-11-26,32.15,32.22,31.96,31.96,40279800 +2013-11-27,32.15,32.31,32.08,32.17,30385768 +2013-11-29,32.36,32.77,32.36,32.63,25771268 +2013-12-02,32.59,33.18,32.57,32.9,50188748 +2013-12-03,32.64,32.94,32.59,32.78,60884084 +2013-12-04,32.7,33.36,32.62,33.32,60678792 +2013-12-05,33.24,33.27,31.82,32.52,135915792 +2013-12-06,32.88,32.99,32.51,32.83,42584372 +2013-12-09,33.0,33.26,32.83,33.12,35378904 +2013-12-10,33.04,33.29,32.53,32.61,44178072 +2013-12-11,32.57,32.77,32.0,32.18,46567932 +2013-12-12,32.21,32.21,31.82,31.85,42068756 +2013-12-13,32.02,32.05,31.34,31.4,46822720 +2013-12-16,31.43,31.66,31.27,31.56,37085124 +2013-12-17,31.61,31.76,31.09,31.25,53249088 +2013-12-18,31.11,31.32,30.4,31.3,73811232 +2013-12-19,31.24,31.28,30.87,31.02,39921724 +2013-12-20,30.98,31.6,30.96,31.49,73213288 +2013-12-23,31.5,31.57,31.28,31.34,29332832 +2013-12-24,31.42,31.81,31.35,31.73,16641885 +2013-12-26,31.83,32.08,31.81,32.04,20582562 +2013-12-27,32.16,32.19,31.81,31.91,17018542 +2013-12-30,31.85,31.99,31.58,31.91,19024894 +2013-12-31,32.0,32.16,31.85,32.01,20455106 +2014-01-02,31.96,32.0,31.75,31.8,35810080 +2014-01-03,31.83,31.85,31.32,31.58,36384596 +2014-01-06,31.53,31.57,30.9,30.92,50956576 +2014-01-07,31.08,31.23,30.99,31.16,41944816 +2014-01-08,30.81,30.93,30.45,30.6,70089960 +2014-01-09,30.7,30.73,30.29,30.4,42673492 +2014-01-10,30.72,30.93,30.59,30.84,47386448 +2014-01-13,30.8,30.82,29.8,29.93,53642524 +2014-01-14,29.72,30.7,29.63,30.62,48641580 +2014-01-15,30.72,31.48,30.68,31.46,52446864 +2014-01-16,31.4,31.66,31.07,31.57,44430200 +2014-01-17,31.52,31.52,30.93,31.13,54069216 +2014-01-21,31.51,31.51,30.86,30.95,36887668 +2014-01-22,31.03,31.08,30.59,30.75,25644592 +2014-01-23,30.88,30.92,30.4,30.85,51681784 +2014-01-24,32.05,32.13,31.26,31.49,90031016 +2014-01-27,31.55,31.57,30.79,30.83,51919040 +2014-01-28,30.91,31.14,30.59,31.04,42313360 +2014-01-29,30.79,31.56,30.72,31.37,61640368 +2014-01-30,31.48,31.56,31.0,31.54,40996540 +2014-01-31,31.62,32.42,31.28,32.38,108886528 +2014-02-03,32.29,32.5,31.17,31.22,74866432 +2014-02-04,31.64,31.82,31.02,31.11,63924664 +2014-02-05,31.05,31.21,30.63,30.65,65231088 +2014-02-06,30.63,31.02,30.54,30.96,41317792 +2014-02-07,31.08,31.31,30.81,31.28,38960496 +2014-02-10,31.34,31.49,31.05,31.49,31280272 +2014-02-11,31.56,31.88,31.54,31.81,37560952 +2014-02-12,31.96,32.17,31.92,32.06,31613192 +2014-02-13,31.94,32.4,31.94,32.18,43981448 +2014-02-14,32.0,32.33,31.94,32.19,50233504 +2014-02-18,32.44,32.57,32.25,32.26,38084764 +2014-02-19,32.09,32.55,32.08,32.34,34508000 +2014-02-20,32.39,32.65,32.24,32.55,31928008 +2014-02-21,32.71,33.06,32.64,32.74,44101548 +2014-02-24,32.49,32.74,32.36,32.49,37216024 +2014-02-25,32.42,32.63,32.2,32.36,35657704 +2014-02-26,32.4,32.54,32.06,32.3,47605088 +2014-02-27,32.29,32.67,32.1,32.64,39325180 +2014-02-28,32.74,33.16,32.61,33.03,47806004 +2014-03-03,32.69,32.87,32.33,32.57,34469844 +2014-03-04,32.93,33.17,32.82,33.11,31088538 +2014-03-05,32.98,32.99,32.7,32.86,23801670 +2014-03-06,32.88,32.97,32.67,32.89,27353440 +2014-03-07,33.0,33.07,32.49,32.67,30847000 +2014-03-10,32.75,32.77,32.52,32.61,22046196 +2014-03-11,32.65,32.96,32.52,32.78,29248904 +2014-03-12,32.59,33.13,32.58,32.99,35370692 +2014-03-13,33.12,33.15,32.45,32.67,37314140 +2014-03-14,32.46,32.88,32.33,32.5,31532756 +2014-03-17,32.67,33.11,32.58,32.8,23718234 +2014-03-18,32.98,34.4,32.95,34.1,74298856 +2014-03-19,34.03,34.1,33.55,33.86,40762148 +2014-03-20,33.84,35.04,33.83,34.77,68724536 +2014-03-21,35.11,35.3,34.49,34.62,93634080 +2014-03-24,34.78,35.04,34.36,34.92,53440108 +2014-03-25,35.05,35.34,34.45,34.78,50081560 +2014-03-26,34.9,35.09,34.14,34.3,48690456 +2014-03-27,34.26,34.46,33.92,33.93,40998784 +2014-03-28,34.3,35.03,34.21,34.74,50370392 +2014-03-31,34.86,35.78,34.83,35.34,54350376 +2014-04-01,35.48,35.86,35.41,35.71,37819348 +2014-04-02,35.73,35.92,35.49,35.65,33196272 +2014-04-03,35.6,35.6,35.1,35.36,34947648 +2014-04-04,35.56,35.68,34.17,34.37,59621728 +2014-04-07,34.45,34.72,34.26,34.31,43548968 +2014-04-08,34.27,34.42,33.8,34.33,41662632 +2014-04-09,34.42,34.96,34.38,34.89,31702644 +2014-04-10,34.86,35.08,33.7,33.93,53285224 +2014-04-11,33.62,34.3,33.62,33.8,39820148 +2014-04-14,33.72,33.98,33.54,33.78,37123648 +2014-04-15,33.92,34.45,33.67,34.27,39400344 +2014-04-16,34.54,34.84,34.4,34.83,35485484 +2014-04-17,34.49,34.65,34.06,34.49,42555056 +2014-04-21,34.6,34.61,34.3,34.43,25762582 +2014-04-22,34.45,34.61,34.34,34.48,31381866 +2014-04-23,34.48,34.48,34.03,34.22,28508556 +2014-04-24,34.26,34.46,33.88,34.36,48947556 +2014-04-25,34.74,35.07,34.27,34.41,65972496 +2014-04-28,34.61,35.6,34.56,35.24,58691216 +2014-04-29,35.43,35.51,34.82,34.92,34374120 +2014-04-30,34.83,34.92,34.63,34.83,41124736 +2014-05-01,34.69,34.8,34.44,34.49,33391008 +2014-05-02,34.75,34.78,34.19,34.22,50359648 +2014-05-05,34.07,34.17,33.88,33.99,26026648 +2014-05-06,33.87,33.92,33.58,33.67,31441876 +2014-05-07,33.81,34.06,33.2,33.99,48417832 +2014-05-08,33.92,34.4,33.6,34.17,37245132 +2014-05-09,34.09,34.36,33.94,34.09,34388076 +2014-05-12,34.26,34.5,34.18,34.46,26418452 +2014-05-13,34.66,35.16,34.6,35.09,31091748 +2014-05-14,34.99,35.12,34.77,34.94,21659848 +2014-05-15,34.81,35.08,34.3,34.38,43511524 +2014-05-16,34.44,34.59,34.09,34.58,34400596 +2014-05-19,34.39,34.57,34.26,34.51,28246658 +2014-05-20,34.45,34.68,34.26,34.45,24556102 +2014-05-21,34.56,35.03,34.5,35.03,25774400 +2014-05-22,34.98,35.03,34.6,34.82,23267590 +2014-05-23,35.05,35.05,34.73,34.83,20755448 +2014-05-27,34.95,34.95,34.56,34.89,30131620 +2014-05-28,34.85,34.89,34.57,34.74,29614222 +2014-05-29,34.86,35.03,34.65,35.02,22907052 +2014-05-30,35.12,35.57,34.95,35.54,39813216 +2014-06-02,35.55,35.67,35.32,35.41,21301410 +2014-06-03,35.25,35.32,34.95,34.98,20811224 +2014-06-04,34.91,35.05,34.61,35.01,26731980 +2014-06-05,35.24,35.81,35.08,35.78,36680440 +2014-06-06,36.01,36.17,35.81,36.01,27692002 +2014-06-09,35.94,36.01,35.61,35.83,17290392 +2014-06-10,35.62,35.74,35.48,35.69,17411272 +2014-06-11,35.54,35.66,35.39,35.48,20312228 +2014-06-12,35.43,35.49,34.98,35.23,34343548 +2014-06-13,35.68,36.09,35.48,35.8,30299812 +2014-06-16,35.63,36.13,35.63,36.03,27789760 +2014-06-17,35.85,36.39,35.02,36.19,25886936 +2014-06-18,36.12,36.24,35.75,36.16,31160340 +2014-06-19,36.09,36.27,35.88,36.04,22837992 +2014-06-20,35.98,36.32,35.93,36.19,55016648 +2014-06-23,36.23,36.47,36.2,36.46,21575316 +2014-06-24,36.32,36.41,36.08,36.24,30543532 +2014-06-25,36.2,36.51,36.0,36.49,23081976 +2014-06-26,36.4,36.41,35.97,36.22,27187364 +2014-06-27,36.13,36.72,36.04,36.68,85929792 +2014-06-30,36.61,36.65,36.2,36.2,35467204 +2014-07-01,36.34,36.6,36.2,36.35,31005284 +2014-07-02,36.23,36.38,36.06,36.38,23275512 +2014-07-03,36.39,36.46,36.08,36.29,18390132 +2014-07-07,36.25,36.57,36.21,36.46,25284602 +2014-07-08,36.35,36.47,36.13,36.27,35956880 +2014-07-09,36.45,36.46,36.06,36.18,21164530 +2014-07-10,35.92,36.47,35.64,36.19,25171840 +2014-07-11,36.2,36.54,36.01,36.54,27738560 +2014-07-14,36.66,36.86,36.5,36.59,25201264 +2014-07-15,36.75,36.87,36.49,36.86,33111742 +2014-07-16,36.91,38.47,36.88,38.27,72928744 +2014-07-17,39.46,39.69,38.42,38.66,94631384 +2014-07-18,38.77,38.93,38.42,38.8,49983240 +2014-07-21,38.69,39.21,38.39,38.93,43281480 +2014-07-22,39.07,39.2,38.71,38.92,49359908 +2014-07-23,39.46,39.46,38.74,38.96,60310200 +2014-07-24,39.01,39.07,38.48,38.55,35354040 +2014-07-25,38.46,38.77,38.46,38.64,30754628 +2014-07-28,38.51,38.64,38.14,38.18,34151560 +2014-07-29,38.12,38.28,37.89,38.1,31977372 +2014-07-30,38.26,38.29,37.59,37.84,36766800 +2014-07-31,37.66,37.93,37.4,37.47,36324596 +2014-08-01,37.52,37.55,36.99,37.21,35901656 +2014-08-04,37.31,37.74,37.17,37.65,39442024 +2014-08-05,37.6,37.73,37.19,37.4,30253332 +2014-08-06,37.11,37.48,36.65,37.11,28367892 +2014-08-07,37.19,37.72,37.03,37.53,34900748 +2014-08-08,37.53,37.61,37.26,37.51,33335936 +2014-08-11,37.56,37.72,37.35,37.51,22849244 +2014-08-12,37.37,37.85,37.33,37.78,24683912 +2014-08-13,37.92,38.36,37.78,38.27,26349144 +2014-08-14,38.27,38.56,38.21,38.44,22243334 +2014-08-15,38.7,38.98,38.55,38.89,47885752 +2014-08-18,39.02,39.16,38.79,39.16,30972706 +2014-08-19,39.29,39.61,39.16,39.6,32178944 +2014-08-20,39.61,39.66,39.23,39.27,28328232 +2014-08-21,39.17,39.53,39.16,39.51,25493508 +2014-08-22,39.62,39.72,39.37,39.44,20940644 +2014-08-25,39.66,39.7,39.35,39.46,19342324 +2014-08-26,39.58,39.66,39.26,39.32,17024320 +2014-08-27,39.23,39.31,39.1,39.2,23834890 +2014-08-28,39.1,39.3,38.97,39.21,20210480 +2014-08-29,39.39,39.7,39.19,39.69,24699026 +2014-09-02,39.69,39.72,39.18,39.39,26277368 +2014-09-03,38.9,39.41,38.9,39.28,38539236 +2014-09-04,39.09,39.55,39.07,39.54,30304932 +2014-09-05,39.41,40.13,39.41,40.11,42211612 +2014-09-08,40.2,40.89,40.18,40.6,52323668 +2014-09-09,40.6,41.03,40.55,40.85,46073176 +2014-09-10,40.9,41.01,40.43,40.92,31247684 +2014-09-11,40.83,41.06,40.6,41.06,33438244 +2014-09-12,40.98,41.08,40.71,40.79,43754648 +2014-09-15,40.66,40.81,40.27,40.4,43073848 +2014-09-16,40.53,40.93,40.44,40.85,31895704 +2014-09-17,40.41,40.79,40.39,40.64,43781632 +2014-09-18,40.7,40.91,40.59,40.78,40657792 +2014-09-19,40.89,41.56,40.71,41.51,231769328 +2014-09-22,41.32,41.39,41.04,41.11,44247200 +2014-09-23,40.93,41.04,40.6,40.68,38232344 +2014-09-24,40.74,41.16,40.48,41.13,30371992 +2014-09-25,40.96,41.14,40.21,40.22,37794492 +2014-09-26,40.13,40.73,39.98,40.55,30965160 +2014-09-29,40.17,40.68,39.98,40.57,29827368 +2014-09-30,40.51,40.6,40.2,40.5,37771588 +2014-10-01,40.42,40.65,40.05,40.1,43554216 +2014-10-02,40.04,40.27,39.87,39.98,28752584 +2014-10-03,40.17,40.45,39.85,40.27,37031168 +2014-10-06,40.29,40.45,40.12,40.27,23502974 +2014-10-07,40.06,40.13,39.68,39.78,29322652 +2014-10-08,39.73,40.96,39.61,40.87,37769148 +2014-10-09,40.62,40.89,39.96,40.06,39401188 +2014-10-10,39.84,40.29,38.4,38.47,59382476 +2014-10-13,38.28,38.93,37.99,38.13,42377456 +2014-10-14,38.33,38.77,38.06,38.2,43627928 +2014-10-15,37.57,37.91,36.78,37.76,68895696 +2014-10-16,37.16,37.64,36.88,37.34,56105968 +2014-10-17,37.74,38.38,37.38,38.12,46545624 +2014-10-20,37.62,38.56,37.4,38.51,39522096 +2014-10-21,38.75,39.29,38.61,39.21,41648224 +2014-10-22,39.31,39.37,38.64,38.77,38426644 +2014-10-23,38.98,39.7,38.9,39.33,51181576 +2014-10-24,40.91,40.97,39.47,40.3,69884040 +2014-10-27,39.93,40.27,39.93,40.11,34706252 +2014-10-28,40.06,40.62,39.99,40.61,33215020 +2014-10-29,40.57,40.8,40.48,40.73,34655360 +2014-10-30,40.47,40.47,39.99,40.23,34386040 +2014-10-31,41.01,41.03,40.61,41.02,41009656 +2014-11-03,40.96,41.46,40.82,41.45,26430212 +2014-11-04,41.32,41.7,41.28,41.56,24390302 +2014-11-05,41.76,41.85,41.29,41.81,25694200 +2014-11-06,41.81,42.69,41.75,42.55,37812208 +2014-11-07,42.74,42.74,42.19,42.53,32039468 +2014-11-10,42.5,42.94,42.41,42.71,41624776 +2014-11-11,42.68,42.75,42.5,42.69,25449556 +2014-11-12,42.42,42.74,42.39,42.62,26007920 +2014-11-13,42.64,43.37,42.55,43.34,29999024 +2014-11-14,43.45,43.72,43.15,43.31,33280424 +2014-11-17,43.17,43.42,42.93,43.21,34693924 +2014-11-18,43.19,43.36,42.81,42.85,27230462 +2014-11-19,42.78,42.86,42.14,42.39,29775056 +2014-11-20,42.2,42.81,42.08,42.81,24456180 +2014-11-21,43.1,43.12,41.82,42.18,48767000 +2014-11-24,42.19,42.2,41.66,41.84,38985376 +2014-11-25,41.9,42.17,41.72,41.73,31857152 +2014-11-26,41.75,42.19,41.57,41.98,30897820 +2014-11-28,42.15,42.37,41.86,42.03,24494728 +2014-12-01,42.09,42.88,41.94,42.74,35476144 +2014-12-02,42.94,43.12,42.37,42.6,29310544 +2014-12-03,42.59,42.64,42.03,42.27,26767794 +2014-12-04,42.54,43.13,42.37,42.94,34516632 +2014-12-05,42.92,43.05,42.53,42.57,30376398 +2014-12-08,42.43,42.51,41.71,41.93,30316856 +2014-12-09,41.42,42.13,41.36,41.84,27670172 +2014-12-10,41.83,41.9,41.06,41.23,34460504 +2014-12-11,41.39,41.97,41.04,41.47,33055812 +2014-12-12,41.13,41.96,41.03,41.28,38955644 +2014-12-15,41.5,41.91,40.92,41.03,33244558 +2014-12-16,40.35,40.74,39.68,39.7,54333568 +2014-12-17,39.61,40.39,39.47,40.21,39775180 +2014-12-18,40.95,41.78,40.74,41.78,45536180 +2014-12-19,41.87,42.29,41.47,41.9,73379168 +2014-12-22,42.01,42.3,41.94,42.18,30214488 +2014-12-23,42.52,42.9,42.31,42.59,26906364 +2014-12-24,42.76,42.76,42.27,42.32,13011324 +2014-12-26,42.56,42.56,42.04,42.09,15011368 +2014-12-29,41.94,42.01,41.55,41.72,16408715 +2014-12-30,41.71,41.86,41.18,41.34,18636464 +2014-12-31,41.08,41.71,40.84,40.84,24513688 +2015-01-02,41.02,41.69,40.92,41.11,31743412 +2015-01-05,40.77,41.08,40.66,40.73,45120872 +2015-01-06,40.77,41.1,40.04,40.13,41454744 +2015-01-07,40.42,40.84,39.99,40.64,33109324 +2015-01-08,41.1,41.98,41.07,41.84,33708004 +2015-01-09,41.86,42.04,41.23,41.49,27234288 +2015-01-12,41.69,41.79,40.76,40.97,26882698 +2015-01-13,41.29,42.12,40.49,40.75,40111492 +2015-01-14,40.41,40.65,40.11,40.4,33798096 +2015-01-15,40.63,40.77,39.92,39.98,37246416 +2015-01-16,39.83,40.69,39.71,40.65,40600208 +2015-01-20,40.7,41.01,40.06,40.78,41087636 +2015-01-21,40.39,40.56,39.98,40.37,42216076 +2015-01-22,40.77,41.44,40.51,41.43,40822664 +2015-01-23,41.64,41.66,41.14,41.48,29792488 +2015-01-26,41.32,41.44,40.65,41.33,46892488 +2015-01-27,37.76,37.98,37.02,37.5,192377408 +2015-01-28,37.57,37.62,36.19,36.21,96071464 +2015-01-29,35.98,37.03,35.86,36.93,72291712 +2015-01-30,36.53,36.56,35.47,35.52,88709560 +2015-02-02,35.68,36.37,35.37,36.29,57217600 +2015-02-03,36.6,36.86,36.08,36.57,59228436 +2015-02-04,36.87,37.11,36.36,36.78,47314320 +2015-02-05,37.12,37.49,36.8,37.32,41566872 +2015-02-06,37.52,37.62,37.06,37.28,39373208 +2015-02-09,37.14,37.57,37.11,37.24,31185408 +2015-02-10,37.57,37.6,37.08,37.45,33746592 +2015-02-11,37.5,37.5,37.11,37.26,43517372 +2015-02-12,37.5,37.88,37.37,37.88,37830576 +2015-02-13,38.14,38.57,37.94,38.57,45633676 +2015-02-17,38.93,38.96,38.24,38.59,38056012 +2015-02-18,38.63,38.69,38.42,38.54,30614020 +2015-02-19,38.23,38.54,38.12,38.52,31170126 +2015-02-20,38.52,38.85,38.33,38.83,33558064 +2015-02-23,38.69,39.13,38.65,39.09,36718976 +2015-02-24,39.09,39.22,38.89,39.04,28539104 +2015-02-25,38.91,39.04,38.78,38.95,33599552 +2015-02-26,38.95,39.16,38.86,39.01,29957928 +2015-02-27,39.07,39.13,38.66,38.82,38170872 +2015-03-02,38.67,39.13,38.56,38.85,35877704 +2015-03-03,38.57,38.8,38.15,38.32,35786744 +2015-03-04,38.08,38.26,37.97,38.12,29080916 +2015-03-05,38.13,38.28,37.91,38.17,26181728 +2015-03-06,38.07,38.17,37.32,37.51,40932688 +2015-03-09,37.35,38.18,37.35,37.94,36262708 +2015-03-10,37.5,37.82,37.21,37.21,44226584 +2015-03-11,37.46,37.51,37.05,37.17,36384532 +2015-03-12,36.59,36.88,36.18,36.32,67749952 +2015-03-13,36.04,36.72,35.96,36.64,65476528 +2015-03-16,36.72,36.87,36.55,36.8,39831688 +2015-03-17,36.63,37.04,36.43,36.92,35769456 +2015-03-18,36.68,37.92,36.59,37.63,49896812 +2015-03-19,37.42,37.71,37.38,37.44,38219596 +2015-03-20,37.68,38.05,37.62,37.97,81058864 +2015-03-23,37.97,38.19,37.88,37.94,29640368 +2015-03-24,37.88,38.22,37.85,37.98,28802124 +2015-03-25,38.0,38.01,36.69,36.71,49090580 +2015-03-26,36.5,36.84,36.23,36.49,42335924 +2015-03-27,36.41,36.68,36.15,36.27,38395248 +2015-03-30,36.39,36.78,36.22,36.27,39531432 +2015-03-31,36.11,36.33,35.89,36.0,39399984 +2015-04-01,35.95,36.09,35.69,36.05,41630260 +2015-04-02,36.0,36.07,35.52,35.67,42334924 +2015-04-06,35.72,36.99,35.58,36.78,44298340 +2015-04-07,36.84,37.11,36.58,36.77,32537930 +2015-04-08,36.71,36.91,36.34,36.67,27953584 +2015-04-09,36.52,36.85,36.52,36.73,29052326 +2015-04-10,36.86,37.14,36.66,36.94,31634550 +2015-04-13,36.66,37.24,36.65,36.97,34195004 +2015-04-14,37.01,37.21,36.65,36.88,27380260 +2015-04-15,36.97,37.59,36.9,37.41,30842472 +2015-04-16,37.14,37.49,37.03,37.33,25422388 +2015-04-17,36.89,36.96,36.44,36.85,47337844 +2015-04-20,36.95,38.22,36.9,37.99,52015928 +2015-04-21,38.07,38.2,37.66,37.75,29370872 +2015-04-22,37.78,38.19,37.67,38.06,28277302 +2015-04-23,37.97,38.61,37.9,38.37,51428708 +2015-04-24,40.43,42.62,40.42,42.38,147836000 +2015-04-27,41.82,42.61,41.81,42.53,66588872 +2015-04-28,42.3,43.57,42.23,43.52,68514096 +2015-04-29,43.14,43.66,42.94,43.44,53941808 +2015-04-30,43.12,43.86,43.03,43.07,72922312 +2015-05-01,43.01,43.27,42.85,43.08,43977032 +2015-05-04,42.83,43.27,42.66,42.71,38445244 +2015-05-05,42.34,42.64,41.89,42.15,56888520 +2015-05-06,42.12,42.3,40.75,40.98,59219472 +2015-05-07,40.97,41.69,40.87,41.35,37239200 +2015-05-08,42.1,42.48,42.07,42.28,39942220 +2015-05-11,42.1,42.42,41.94,41.94,27794628 +2015-05-12,41.48,42.22,41.1,41.92,33801904 +2015-05-13,42.67,42.78,42.12,42.17,38609160 +2015-05-14,42.53,43.23,42.53,43.14,37249636 +2015-05-15,43.27,43.3,42.54,42.76,32349942 +2015-05-18,42.48,42.69,42.15,42.51,27260508 +2015-05-19,42.38,42.61,42.04,42.4,32064884 +2015-05-20,42.23,42.71,42.13,42.4,28107220 +2015-05-21,42.13,42.42,41.89,42.26,25147894 +2015-05-22,42.15,42.2,41.72,41.8,28862044 +2015-05-26,41.73,41.78,41.16,41.52,33194930 +2015-05-27,41.72,42.57,41.55,42.43,30674356 +2015-05-28,42.33,42.79,42.23,42.29,21638932 +2015-05-29,42.27,42.39,41.52,41.76,40980032 +2015-06-01,41.94,42.57,41.55,42.09,32359464 +2015-06-02,41.82,42.2,41.55,41.81,24124086 +2015-06-03,42.21,42.54,41.72,41.75,31422278 +2015-06-04,41.7,42.03,41.17,41.31,31134294 +2015-06-05,41.27,41.46,40.85,41.12,28545044 +2015-06-08,41.26,41.38,40.7,40.75,24823524 +2015-06-09,40.78,40.94,40.51,40.68,27386960 +2015-06-10,40.81,41.73,40.72,41.54,31888252 +2015-06-11,41.58,41.81,41.11,41.39,30687958 +2015-06-12,41.19,41.41,40.9,40.97,26853852 +2015-06-15,40.5,40.68,40.12,40.53,37316160 +2015-06-16,40.41,41.21,40.37,40.84,30376620 +2015-06-17,40.75,41.06,40.42,40.97,32209920 +2015-06-18,41.19,41.71,41.14,41.63,36647168 +2015-06-19,41.7,41.73,40.98,41.08,71633984 +2015-06-22,41.29,41.63,41.14,41.2,22799662 +2015-06-23,41.11,41.24,40.65,40.91,29059416 +2015-06-24,40.7,41.21,40.59,40.67,39152408 +2015-06-25,41.02,41.05,40.55,40.68,23133988 +2015-06-26,40.68,41.24,40.13,40.33,55922080 +2015-06-29,40.14,40.31,39.53,39.54,38244424 +2015-06-30,39.84,39.85,39.16,39.34,40335688 +2015-07-01,39.62,40.31,39.3,39.61,31805776 +2015-07-02,39.64,39.88,39.26,39.57,24408760 +2015-07-06,39.18,39.64,39.17,39.56,25847282 +2015-07-07,39.51,39.65,38.6,39.48,40886028 +2015-07-08,39.6,40.01,39.24,39.43,44645276 +2015-07-09,39.88,40.3,39.66,39.67,36384960 +2015-07-10,40.11,40.23,39.72,39.75,28576094 +2015-07-13,40.08,40.65,40.06,40.58,31619972 +2015-07-14,40.5,40.96,40.38,40.65,25674808 +2015-07-15,40.71,40.89,40.49,40.78,29882104 +2015-07-16,41.0,41.61,40.96,41.58,29480444 +2015-07-17,41.48,41.69,41.22,41.55,33066160 +2015-07-20,41.57,42.0,41.39,41.81,34373224 +2015-07-21,41.69,42.18,41.42,42.13,48007200 +2015-07-22,40.49,41.82,40.28,40.58,66377200 +2015-07-23,40.34,41.2,40.19,41.09,38078644 +2015-07-24,40.91,41.28,40.81,40.94,36282364 +2015-07-27,40.94,41.0,40.32,40.41,44550476 +2015-07-28,40.62,40.67,39.92,40.4,38521820 +2015-07-29,40.46,41.69,40.33,41.25,45946916 +2015-07-30,41.22,42.24,40.93,41.78,44636280 +2015-07-31,42.14,42.21,41.44,41.62,35012368 +2015-08-03,41.87,41.88,41.39,41.71,27072572 +2015-08-04,41.66,42.52,41.6,42.37,37483804 +2015-08-05,42.76,43.14,42.37,42.4,30252452 +2015-08-06,42.52,42.57,41.29,41.55,30710670 +2015-08-07,41.34,41.69,41.22,41.65,21503568 +2015-08-10,41.84,42.32,41.74,42.18,25898800 +2015-08-11,41.72,41.83,40.9,41.36,32808402 +2015-08-12,41.16,41.8,40.73,41.65,33886924 +2015-08-13,41.94,41.97,41.43,41.64,25390886 +2015-08-14,41.47,41.97,41.46,41.88,24096120 +2015-08-17,41.71,42.29,41.5,42.17,23676824 +2015-08-18,42.02,42.55,41.89,42.4,26280096 +2015-08-19,41.96,42.23,41.53,41.81,35099632 +2015-08-20,41.33,41.69,40.96,40.96,40397896 +2015-08-21,40.64,40.8,38.64,38.64,78094264 +2015-08-24,36.29,38.85,35.63,37.39,98941424 +2015-08-25,38.18,38.79,36.23,36.3,78722464 +2015-08-26,37.68,38.43,36.83,38.31,70686408 +2015-08-27,38.78,39.42,38.51,39.38,56790824 +2015-08-28,38.93,39.6,38.92,39.41,31489076 +2015-08-31,39.07,39.41,38.66,39.04,38395112 +2015-09-01,37.83,38.2,37.37,37.51,55392528 +2015-09-02,38.0,38.91,37.57,38.9,41995712 +2015-09-03,38.94,39.45,38.82,39.02,31531972 +2015-09-04,38.4,38.61,37.85,38.22,41401816 +2015-09-08,38.84,39.47,38.75,39.37,36196868 +2015-09-09,39.66,39.83,38.49,38.64,37311336 +2015-09-10,38.68,39.28,38.34,38.83,34967104 +2015-09-11,38.7,39.1,38.52,39.0,30246980 +2015-09-14,38.96,38.97,38.45,38.61,26371448 +2015-09-15,38.74,39.73,38.64,39.45,32197504 +2015-09-16,39.44,39.81,39.33,39.74,26054972 +2015-09-17,39.73,40.37,39.54,39.69,36529512 +2015-09-18,39.02,39.46,38.87,39.0,70391760 +2015-09-21,39.13,39.89,39.11,39.57,29182024 +2015-09-22,38.91,39.51,38.85,39.38,31309796 +2015-09-23,39.41,39.62,39.03,39.35,19113282 +2015-09-24,38.98,39.59,38.81,39.39,31108800 +2015-09-25,39.9,40.12,39.25,39.42,32757568 +2015-09-28,39.32,39.55,38.76,38.83,30783484 +2015-09-29,38.9,39.08,38.62,38.97,36524384 +2015-09-30,39.36,39.74,39.16,39.7,38971700 +2015-10-01,40.14,40.14,39.25,40.02,31947404 +2015-10-02,39.71,40.88,39.4,40.88,46641608 +2015-10-05,41.03,42.06,40.99,41.83,38314428 +2015-10-06,41.56,42.32,41.46,41.94,30668682 +2015-10-07,42.25,42.47,41.22,41.98,30892404 +2015-10-08,41.77,42.62,41.71,42.56,37649372 +2015-10-09,42.56,42.64,42.09,42.26,31883606 +2015-10-12,42.14,42.22,41.71,42.16,22038292 +2015-10-13,41.77,42.28,41.77,42.06,22282152 +2015-10-14,41.85,42.25,41.74,41.87,27532742 +2015-10-15,42.17,42.19,41.74,42.17,30310348 +2015-10-16,42.18,42.64,42.07,42.62,29486484 +2015-10-19,42.54,42.95,42.18,42.72,32760886 +2015-10-20,42.56,42.89,42.18,42.85,34337924 +2015-10-21,42.99,43.05,42.26,42.34,28164762 +2015-10-22,42.64,43.91,42.24,43.08,63138272 +2015-10-23,46.91,48.5,46.87,47.43,150749376 +2015-10-26,47.12,48.73,47.09,48.66,72052384 +2015-10-27,48.43,48.77,48.06,48.16,56854028 +2015-10-28,48.03,48.42,47.42,48.42,52395828 +2015-10-29,48.03,48.29,47.74,47.87,33668876 +2015-10-30,47.83,48.43,47.2,47.22,51971100 +2015-11-02,47.41,47.87,47.2,47.76,33761296 +2015-11-03,47.48,48.79,47.45,48.57,40797776 +2015-11-04,48.6,49.23,48.49,48.8,41345048 +2015-11-05,48.88,49.07,48.44,48.78,35080656 +2015-11-06,48.52,49.32,48.41,49.27,36622088 +2015-11-09,48.93,49.22,48.05,48.58,36245136 +2015-11-10,48.5,48.56,47.79,48.0,61629544 +2015-11-11,48.17,48.62,47.96,48.13,40707848 +2015-11-12,47.97,48.42,47.71,47.83,39420088 +2015-11-13,47.61,47.8,47.12,47.4,41077864 +2015-11-16,47.61,48.34,47.41,48.23,35857336 +2015-11-17,48.02,48.34,47.73,47.84,34937412 +2015-11-18,47.86,48.75,47.85,48.63,32898584 +2015-11-19,48.76,49.36,48.57,48.71,31170270 +2015-11-20,48.99,49.04,48.1,48.94,41134380 +2015-11-23,48.97,49.18,48.54,48.94,31266264 +2015-11-24,48.69,49.16,48.39,48.99,27240176 +2015-11-25,48.85,48.97,48.49,48.49,23259468 +2015-11-27,48.59,48.84,48.58,48.7,9976005 +2015-11-30,49.25,49.63,48.77,49.08,62277392 +2015-12-01,49.14,49.88,49.04,49.87,44240612 +2015-12-02,49.96,50.54,49.72,49.86,52348540 +2015-12-03,50.11,50.36,48.7,48.95,42773468 +2015-12-04,48.87,50.78,48.86,50.49,48681952 +2015-12-07,50.38,50.55,49.93,50.4,34005608 +2015-12-08,50.09,50.66,49.66,50.38,36406576 +2015-12-09,50.0,50.45,49.23,49.65,40276872 +2015-12-10,50.02,50.26,49.68,49.91,35186080 +2015-12-11,49.41,49.76,48.78,48.82,43794048 +2015-12-14,49.06,49.86,48.48,49.8,52051348 +2015-12-15,50.27,50.48,49.75,49.85,44119048 +2015-12-16,50.16,50.79,49.45,50.69,41528248 +2015-12-17,50.9,51.29,50.15,50.3,45711276 +2015-12-18,50.36,50.57,48.79,48.88,93772688 +2015-12-21,49.56,49.99,48.97,49.52,41243692 +2015-12-22,49.66,50.1,49.22,49.99,31361852 +2015-12-23,50.3,50.46,50.07,50.41,30207568 +2015-12-24,50.45,50.54,50.06,50.27,10597073 +2015-12-28,49.99,50.53,49.65,50.53,24868570 +2015-12-29,50.83,51.34,50.63,51.07,30707602 +2015-12-30,51.0,51.28,50.83,50.85,24033882 +2015-12-31,50.61,50.74,50.05,50.1,30267616 +2016-01-04,49.06,49.49,48.22,49.49,59549552 +2016-01-05,49.61,50.02,49.25,49.71,37737188 +2016-01-06,49.06,49.13,48.44,48.81,43760128 +2016-01-07,47.59,48.3,47.02,47.11,62635536 +2016-01-08,47.29,48.12,47.1,47.26,53986368 +2016-01-11,47.42,47.73,46.47,47.23,40908652 +2016-01-12,47.65,47.95,47.01,47.66,39969396 +2016-01-13,48.59,48.83,46.33,46.64,74061680 +2016-01-14,46.96,48.24,46.57,47.96,58003680 +2016-01-15,46.34,46.93,45.46,46.05,79528680 +2016-01-19,46.49,46.67,45.21,45.66,48239992 +2016-01-20,45.14,46.4,44.34,45.87,70063616 +2016-01-21,46.06,46.58,45.42,45.59,44504572 +2016-01-22,46.43,47.26,46.29,47.22,41586368 +2016-01-25,46.91,47.55,46.64,46.77,38432632 +2016-01-26,46.77,47.36,46.55,47.11,32002524 +2016-01-27,46.97,47.14,46.08,46.26,40721996 +2016-01-28,46.83,47.15,46.28,47.01,69222928 +2016-01-29,49.43,49.75,48.77,49.75,92585104 +2016-02-01,49.56,49.75,49.21,49.41,48953116 +2016-02-02,48.92,49.0,47.55,47.86,62357488 +2016-02-03,48.09,48.22,46.29,47.1,63737280 +2016-02-04,47.05,47.69,46.39,46.96,52029900 +2016-02-05,46.91,46.96,44.76,45.3,68663960 +2016-02-08,44.75,44.77,43.52,44.62,65653704 +2016-02-09,44.27,45.37,43.95,44.5,51756776 +2016-02-10,45.05,45.51,44.72,44.89,42340640 +2016-02-11,43.96,45.25,43.81,44.87,54124344 +2016-02-12,45.38,45.77,44.93,45.61,37918400 +2016-02-16,46.3,46.47,45.6,46.47,40999024 +2016-02-17,46.83,48.0,46.8,47.68,44844560 +2016-02-18,47.6,48.16,47.39,47.47,29878112 +2016-02-19,47.27,47.55,46.87,47.13,36895808 +2016-02-22,47.55,48.21,47.55,47.89,27494832 +2016-02-23,47.61,47.63,46.37,46.55,31768290 +2016-02-24,46.11,46.84,45.66,46.72,36297040 +2016-02-25,47.05,47.39,46.03,47.39,29618022 +2016-02-26,47.84,47.92,46.48,46.66,39552964 +2016-02-29,46.71,46.98,46.08,46.28,34801352 +2016-03-01,46.36,47.83,46.31,47.82,36308120 +2016-03-02,47.67,48.17,47.44,48.16,32202136 +2016-03-03,48.18,48.18,47.1,47.62,26856634 +2016-03-04,47.66,47.71,47.03,47.32,36318692 +2016-03-07,46.9,47.12,46.01,46.42,42249744 +2016-03-08,46.21,47.42,46.02,46.98,37199300 +2016-03-09,47.2,48.07,47.17,48.06,31060604 +2016-03-10,48.14,48.15,46.53,47.34,42204656 +2016-03-11,48.21,48.27,47.64,48.27,35484804 +2016-03-14,47.94,48.74,47.87,48.36,26478216 +2016-03-15,47.98,48.74,47.97,48.74,23203180 +2016-03-16,48.62,49.66,48.57,49.43,34842808 +2016-03-17,49.31,50.03,49.12,49.72,31030216 +2016-03-18,49.95,50.0,48.61,48.65,74349440 +2016-03-21,48.43,49.05,48.14,48.99,26304616 +2016-03-22,48.76,49.34,48.63,49.18,25423344 +2016-03-23,49.22,49.33,48.88,49.09,22130412 +2016-03-24,48.97,49.42,48.87,49.31,21933566 +2016-03-28,49.31,49.38,48.51,48.7,18717820 +2016-03-29,48.81,49.9,48.62,49.76,26303092 +2016-03-30,49.96,50.61,49.94,50.07,25295938 +2016-03-31,49.98,50.56,49.9,50.24,28981482 +2016-04-01,50.07,50.58,49.63,50.54,26825172 +2016-04-04,50.42,50.63,50.03,50.42,20810874 +2016-04-05,50.2,50.3,49.53,49.63,21188466 +2016-04-06,49.44,50.21,49.31,50.14,23295442 +2016-04-07,49.91,49.94,49.33,49.53,21136616 +2016-04-08,49.73,50.28,49.41,49.5,24371276 +2016-04-11,49.56,50.16,49.39,49.4,23543412 +2016-04-12,49.45,49.83,48.9,49.71,27424460 +2016-04-13,50.14,50.42,49.93,50.34,22887860 +2016-04-14,50.23,50.55,50.09,50.35,22952892 +2016-04-15,50.3,50.86,50.13,50.62,31656676 +2016-04-18,50.47,51.47,50.22,51.35,26150954 +2016-04-19,51.51,51.64,50.64,51.29,32539600 +2016-04-20,51.2,51.39,50.47,50.56,39794608 +2016-04-21,50.75,51.14,50.4,50.74,42777776 +2016-04-22,47.22,47.69,46.18,47.1,139445056 +2016-04-25,47.1,47.42,46.96,47.4,36530656 +2016-04-26,47.53,47.62,46.47,46.79,36866744 +2016-04-27,46.82,46.84,45.98,46.33,47681404 +2016-04-28,46.04,46.18,45.08,45.39,47423688 +2016-04-29,44.89,45.71,44.89,45.36,53225196 +2016-05-02,45.48,46.16,45.28,46.03,36407072 +2016-05-03,45.79,45.85,45.11,45.28,29091148 +2016-05-04,45.33,45.53,44.99,45.36,26669452 +2016-05-05,45.36,45.75,45.23,45.42,27915280 +2016-05-06,45.41,45.83,45.17,45.83,27251864 +2016-05-09,45.92,46.01,45.48,45.54,19736498 +2016-05-10,45.78,46.48,45.65,46.41,25166980 +2016-05-11,46.51,47.1,46.39,46.43,26429318 +2016-05-12,46.57,47.12,46.32,46.85,26499286 +2016-05-13,46.79,47.2,46.42,46.46,24838668 +2016-05-16,46.21,47.26,46.16,47.14,22023768 +2016-05-17,47.37,47.38,46.13,46.26,30355660 +2016-05-18,46.24,46.84,46.07,46.54,27193848 +2016-05-19,46.23,46.36,45.63,46.09,26030900 +2016-05-20,46.24,46.91,46.16,46.36,26100132 +2016-05-23,46.35,46.42,45.78,45.82,28516212 +2016-05-24,46.44,47.36,46.16,47.25,37948456 +2016-05-25,47.55,48.08,47.44,47.74,26426356 +2016-05-26,47.56,47.61,47.04,47.53,26569008 +2016-05-27,47.55,47.92,47.42,47.92,19348128 +2016-05-31,47.87,48.54,47.7,48.54,41109344 +2016-06-01,48.03,48.5,48.03,48.41,27649452 +2016-06-02,48.21,48.31,47.48,48.07,24937386 +2016-06-03,47.98,48.01,47.26,47.44,25513318 +2016-06-06,47.62,47.95,47.53,47.75,19917860 +2016-06-07,47.85,48.3,47.72,47.72,22782176 +2016-06-08,47.65,48.03,47.51,47.66,23090790 +2016-06-09,47.63,47.63,47.16,47.28,22169564 +2016-06-10,46.76,47.67,46.75,47.15,28204434 +2016-06-13,45.41,46.45,44.94,45.92,90856608 +2016-06-14,45.7,45.89,45.4,45.64,46485360 +2016-06-15,45.59,45.91,45.51,45.51,36856328 +2016-06-16,45.36,46.23,45.34,46.15,34051480 +2016-06-17,46.17,46.19,45.63,45.92,49906392 +2016-06-20,46.38,46.56,45.82,45.86,38876480 +2016-06-21,45.98,47.11,45.94,46.89,37227744 +2016-06-22,46.79,47.13,46.67,46.7,31462012 +2016-06-23,46.97,47.68,46.85,47.55,31693456 +2016-06-24,45.62,46.66,45.36,45.64,145757552 +2016-06-27,44.97,45.01,44.0,44.36,55219256 +2016-06-28,44.81,45.31,44.58,45.28,41641680 +2016-06-29,45.71,46.46,45.61,46.29,34177488 +2016-06-30,46.46,46.99,46.25,46.87,31146408 +2016-07-01,46.83,47.37,46.78,46.86,23362562 +2016-07-05,46.56,46.97,46.47,46.87,27083380 +2016-07-06,46.51,47.21,46.15,47.06,30753016 +2016-07-07,47.1,47.27,46.78,47.06,21382960 +2016-07-08,47.38,47.96,47.22,47.9,30997102 +2016-07-11,48.09,48.39,48.06,48.17,24313340 +2016-07-12,48.49,48.91,48.35,48.74,29825096 +2016-07-13,49.06,49.33,48.71,49.01,27684400 +2016-07-14,49.31,49.45,49.08,49.22,26798608 +2016-07-15,49.41,49.46,48.74,49.19,34963976 +2016-07-18,49.19,49.77,49.05,49.42,34319248 +2016-07-19,49.19,49.37,48.48,48.63,58232424 +2016-07-20,51.43,52.06,50.86,51.21,98144824 +2016-07-21,51.27,51.5,51.07,51.11,35785296 +2016-07-22,51.36,51.87,51.09,51.81,35108944 +2016-07-25,51.72,51.97,51.53,51.96,27961440 +2016-07-26,51.77,52.47,51.76,51.99,30656430 +2016-07-27,51.85,52.02,51.39,51.47,35294892 +2016-07-28,51.29,51.63,51.04,51.48,40997248 +2016-07-29,51.53,51.99,51.34,51.91,33363772 +2016-08-01,51.84,51.98,51.42,51.82,28390332 +2016-08-02,52.07,52.12,51.58,51.82,38345884 +2016-08-03,51.91,52.31,51.74,52.18,24101984 +2016-08-04,52.02,52.68,51.91,52.56,29028298 +2016-08-05,52.8,53.32,52.62,53.09,32027964 +2016-08-08,53.17,53.2,52.92,53.18,21261012 +2016-08-09,53.28,53.58,53.14,53.31,18473908 +2016-08-10,53.27,53.42,52.96,53.14,17203272 +2016-08-11,53.15,53.54,53.15,53.4,19829456 +2016-08-12,53.15,53.3,52.78,53.07,23642936 +2016-08-15,53.13,53.58,53.09,53.23,21054008 +2016-08-16,53.1,53.1,52.78,52.94,22268598 +2016-08-17,53.03,53.16,52.75,53.05,20459774 +2016-08-18,52.92,53.18,52.78,53.09,15422978 +2016-08-19,52.93,53.21,52.72,53.1,18739588 +2016-08-22,53.09,53.22,52.77,53.15,16516232 +2016-08-23,53.36,53.62,53.32,53.35,20325180 +2016-08-24,53.27,53.49,53.19,53.41,19694916 +2016-08-25,53.34,53.72,53.25,53.61,20130096 +2016-08-26,53.71,54.1,53.17,53.48,22754372 +2016-08-29,53.62,54.01,53.55,53.55,17813152 +2016-08-30,53.44,53.63,53.1,53.35,18369750 +2016-08-31,53.13,53.27,52.81,52.96,22634012 +2016-09-01,52.54,53.29,52.54,53.08,28292540 +2016-09-02,53.15,53.63,52.92,53.15,20507586 +2016-09-06,53.25,53.27,52.73,53.1,17662558 +2016-09-07,52.97,53.31,52.91,53.14,18980808 +2016-09-08,53.11,53.26,52.7,52.93,21859092 +2016-09-09,52.34,53.01,51.81,51.81,38099664 +2016-09-12,51.61,52.72,51.25,52.58,31794582 +2016-09-13,52.07,52.21,51.66,52.1,32692176 +2016-09-14,51.97,52.19,51.64,51.85,26338304 +2016-09-15,51.75,52.86,51.59,52.71,29363738 +2016-09-16,53.11,53.11,52.3,52.76,48399884 +2016-09-19,52.78,53.22,52.39,52.47,22717376 +2016-09-20,52.86,52.86,52.3,52.36,18862132 +2016-09-21,53.0,53.32,52.61,53.23,36573392 +2016-09-22,53.38,53.45,53.11,53.29,21507672 +2016-09-23,53.33,53.37,52.88,52.93,21652130 +2016-09-26,52.61,52.66,52.38,52.44,23532900 +2016-09-27,52.47,53.51,52.24,53.41,30451428 +2016-09-28,53.34,53.51,53.15,53.48,22282604 +2016-09-29,53.28,53.61,52.73,52.9,27628688 +2016-09-30,53.06,53.24,52.85,53.09,32454092 +2016-10-03,52.91,53.04,52.59,52.92,20821190 +2016-10-04,52.78,53.08,52.51,52.75,21793768 +2016-10-05,52.8,53.42,52.77,53.12,18148648 +2016-10-06,53.22,53.33,52.79,53.22,17591160 +2016-10-07,53.32,53.44,52.92,53.27,21797182 +2016-10-10,53.37,53.81,53.33,53.49,19743748 +2016-10-11,53.35,53.47,52.43,52.71,28750484 +2016-10-12,52.63,52.78,51.98,52.63,24063204 +2016-10-13,52.26,52.81,51.9,52.46,27466166 +2016-10-14,52.64,53.22,52.64,52.92,29732468 +2016-10-17,52.86,52.96,52.41,52.74,25856270 +2016-10-18,53.02,53.4,52.91,53.14,20777814 +2016-10-19,52.97,53.31,52.9,53.02,24823738 +2016-10-20,52.99,53.01,52.22,52.76,53660808 +2016-10-21,55.56,55.71,54.82,54.98,86837328 +2016-10-24,55.24,56.22,55.23,56.22,58664280 +2016-10-25,56.08,56.56,56.04,56.21,38124864 +2016-10-26,56.04,56.4,55.73,55.88,32454982 +2016-10-27,55.86,56.06,55.38,55.39,30901486 +2016-10-28,55.31,55.78,54.91,55.18,36429528 +2016-10-31,55.45,55.69,55.22,55.22,28682428 +2016-11-01,55.27,55.32,54.61,55.11,26619016 +2016-11-02,55.13,55.23,54.65,54.77,24030156 +2016-11-03,54.87,54.97,54.48,54.57,23437100 +2016-11-04,54.05,54.63,53.93,54.11,31137112 +2016-11-07,55.1,55.78,55.1,55.69,34357244 +2016-11-08,55.81,56.02,55.44,55.73,24885540 +2016-11-09,55.3,55.84,54.56,55.45,53852716 +2016-11-10,55.74,55.75,53.11,54.1,62739016 +2016-11-11,53.67,54.48,53.46,54.39,42064264 +2016-11-14,54.39,54.45,52.79,53.57,44842564 +2016-11-15,54.12,55.2,54.11,54.62,38695632 +2016-11-16,54.69,55.36,54.57,55.35,29457540 +2016-11-17,56.05,56.55,55.64,56.27,34631008 +2016-11-18,56.4,56.73,55.95,56.0,29838888 +2016-11-21,56.14,56.57,56.06,56.47,21180558 +2016-11-22,56.58,56.84,56.42,56.71,25010992 +2016-11-23,56.61,56.69,55.9,56.04,23547638 +2016-11-25,55.95,56.16,55.79,56.16,9063442 +2016-11-28,55.99,56.62,55.87,56.24,22344556 +2016-11-29,56.27,56.98,56.15,56.68,24105704 +2016-11-30,56.47,56.77,55.87,55.91,37349856 +2016-12-01,55.77,55.81,54.68,54.93,37227732 +2016-12-02,54.82,55.18,54.56,54.98,27499480 +2016-12-05,55.39,56.21,55.26,55.88,25383848 +2016-12-06,56.07,56.1,55.49,55.63,21454784 +2016-12-07,55.68,56.95,55.49,56.94,33204330 +2016-12-08,56.88,57.14,56.45,56.61,22870640 +2016-12-09,56.77,57.52,56.72,57.5,29475736 +2016-12-12,57.36,57.81,57.27,57.69,21768458 +2016-12-13,57.99,58.84,57.75,58.44,38495968 +2016-12-14,58.46,58.87,58.02,58.16,32712536 +2016-12-15,58.18,58.6,57.81,58.07,29821168 +2016-12-16,58.41,58.41,57.63,57.81,45753764 +2016-12-19,58.05,59.17,57.92,59.03,37007976 +2016-12-20,59.1,59.2,58.48,58.96,28052052 +2016-12-21,58.85,59.1,58.57,58.96,18425520 +2016-12-22,59.23,59.48,58.83,58.97,23900786 +2016-12-23,58.87,58.96,58.27,58.68,13368198 +2016-12-27,58.65,59.45,58.65,58.72,12677744 +2016-12-28,58.83,58.83,58.3,58.45,15792624 +2016-12-29,58.33,58.64,58.2,58.36,11047548 +2016-12-30,58.42,58.45,57.56,57.66,27568712 +2017-01-03,58.26,58.31,57.64,58.07,22303044 +2017-01-04,57.97,58.22,57.64,57.81,22999124 +2017-01-05,57.7,58.14,57.56,57.81,26810044 +2017-01-06,57.81,58.59,57.56,58.31,21471902 +2017-01-09,58.23,58.53,58.03,58.12,21967462 +2017-01-10,58.2,58.52,57.79,58.1,20038586 +2017-01-11,58.09,58.67,57.93,58.63,23190280 +2017-01-12,58.51,58.83,57.48,58.09,22598472 +2017-01-13,58.1,58.33,57.85,58.18,20932368 +2017-01-17,58.16,58.18,57.56,58.02,22270584 +2017-01-18,58.15,58.18,57.64,57.99,21199428 +2017-01-19,57.75,58.44,57.71,57.81,19886248 +2017-01-20,58.15,58.29,57.87,58.21,32562524 +2017-01-23,58.18,58.56,58.06,58.42,24893390 +2017-01-24,58.64,59.14,58.4,58.94,26591232 +2017-01-25,59.34,59.48,58.87,59.09,26571824 +2017-01-26,59.49,59.88,58.97,59.63,46940968 +2017-01-27,60.67,61.16,60.21,61.03,48302520 +2017-01-30,60.95,61.04,60.13,60.43,34112308 +2017-01-31,60.18,60.45,59.62,59.99,27235304 +2017-02-01,59.71,59.96,58.89,58.99,42755944 +2017-02-02,58.69,58.84,58.22,58.61,49390016 +2017-02-03,58.92,59.1,58.52,59.09,32657686 +2017-02-06,58.92,59.06,58.58,59.05,21335502 +2017-02-07,59.14,59.18,58.67,58.85,21853756 +2017-02-08,58.98,59.21,58.66,58.77,19503328 +2017-02-09,58.94,59.79,58.75,59.44,24405020 +2017-02-10,59.61,59.66,59.36,59.38,19583480 +2017-02-13,59.61,60.18,59.5,60.05,24702112 +2017-02-14,60.13,60.42,59.76,60.28,24755000 +2017-02-15,60.21,60.28,59.89,60.24,18216846 +2017-02-16,60.43,60.9,60.15,60.23,22010360 +2017-02-17,60.18,60.39,60.02,60.32,22762888 +2017-02-21,60.31,60.63,60.16,60.2,22127684 +2017-02-22,60.05,60.11,59.79,60.08,20667334 +2017-02-23,60.14,60.42,59.92,60.32,21717676 +2017-02-24,60.24,60.49,59.87,60.32,23349916 +2017-02-27,60.25,60.25,59.79,59.96,17002420 +2017-02-28,59.82,59.93,59.52,59.72,24895762 +2017-03-01,59.86,60.67,59.76,60.62,28856872 +2017-03-02,60.39,60.44,59.63,59.75,26288150 +2017-03-03,59.73,60.0,59.39,59.98,19431916 +2017-03-06,59.71,60.27,59.57,59.99,20086288 +2017-03-07,59.92,60.47,59.92,60.12,19840686 +2017-03-08,59.99,60.76,59.98,60.67,23043652 +2017-03-09,60.85,60.86,60.19,60.42,21261002 +2017-03-10,60.78,60.92,60.44,60.61,20930428 +2017-03-13,60.69,60.86,60.28,60.41,21532248 +2017-03-14,60.24,60.26,59.88,60.13,15297724 +2017-03-15,60.26,60.6,59.98,60.44,26603326 +2017-03-16,60.44,60.45,60.02,60.34,22147428 +2017-03-17,60.59,60.9,60.38,60.56,52726808 +2017-03-20,60.59,60.84,60.42,60.61,15638258 +2017-03-21,60.85,61.14,59.86,59.94,28538732 +2017-03-22,59.86,60.81,59.86,60.7,22153554 +2017-03-23,60.62,60.9,60.46,60.56,20642218 +2017-03-24,60.79,61.1,60.45,60.66,24228668 +2017-03-27,60.33,60.88,60.07,60.77,19941034 +2017-03-28,60.64,61.12,60.35,60.95,21511168 +2017-03-29,60.79,61.14,60.63,61.12,14588793 +2017-03-30,61.07,61.59,61.01,61.34,16200383 +2017-03-31,61.28,61.79,61.1,61.48,22539544 +2017-04-03,61.43,61.55,60.85,61.19,21854520 +2017-04-04,61.04,61.43,60.94,61.36,13923571 +2017-04-05,61.89,61.94,61.09,61.2,22976896 +2017-04-06,61.24,61.66,61.12,61.36,19393402 +2017-04-07,61.47,61.57,61.09,61.31,15113824 +2017-04-10,61.25,61.44,61.01,61.17,19231950 +2017-04-11,61.24,61.25,60.54,61.12,20130512 +2017-04-12,61.07,61.15,60.78,60.89,18327564 +2017-04-13,60.95,61.48,60.63,60.63,19171680 +2017-04-17,60.71,61.13,60.69,61.12,17878444 +2017-04-18,60.98,61.34,60.83,61.04,16235509 +2017-04-19,61.28,61.38,60.57,60.71,28916124 +2017-04-20,61.11,61.38,60.81,61.14,23888408 +2017-04-21,61.3,62.26,61.1,61.98,34840028 +2017-04-24,62.99,63.16,62.64,63.04,31891216 +2017-04-25,63.38,63.51,63.1,63.4,32397656 +2017-04-26,63.55,63.77,63.12,63.32,28056976 +2017-04-27,63.62,63.83,63.08,63.73,37462788 +2017-04-28,64.33,64.54,63.19,63.91,42366844 +2017-05-01,64.11,64.92,63.94,64.79,34231252 +2017-05-02,65.07,65.07,64.53,64.69,25609532 +2017-05-03,64.77,64.77,64.14,64.49,30989216 +2017-05-04,64.44,64.49,64.07,64.23,23299148 +2017-05-05,64.32,64.44,63.93,64.41,20491788 +2017-05-08,64.38,64.46,63.87,64.35,19889000 +2017-05-09,64.28,64.67,64.11,64.45,24487176 +2017-05-10,64.4,64.93,64.34,64.7,19258826 +2017-05-11,63.81,64.16,63.59,63.91,30840784 +2017-05-12,64.05,64.05,63.51,63.83,20047580 +2017-05-15,63.61,63.92,63.08,63.88,33776976 +2017-05-16,64.06,65.19,63.99,65.16,37233388 +2017-05-17,64.68,64.87,63.31,63.35,32539004 +2017-05-18,63.28,63.96,63.03,63.57,26843114 +2017-05-19,63.37,63.93,63.31,63.55,28717610 +2017-05-22,63.74,64.31,63.37,64.26,17295408 +2017-05-23,64.52,64.55,64.2,64.48,16430798 +2017-05-24,64.66,64.67,64.26,64.56,15622393 +2017-05-25,64.75,65.61,64.7,65.36,23277866 +2017-05-26,65.53,65.93,65.27,65.68,21119688 +2017-05-30,65.52,66.1,65.5,66.1,18185114 +2017-05-31,66.22,66.41,65.54,65.57,32419264 +2017-06-01,65.94,66.29,65.2,65.81,23011052 +2017-06-02,66.13,67.46,65.94,67.37,37035512 +2017-06-05,67.57,68.43,67.42,67.86,35487320 +2017-06-06,67.88,68.18,67.85,68.08,33563984 +2017-06-07,68.19,68.32,67.55,67.96,23754700 +2017-06-08,68.07,68.08,67.13,67.55,26190174 +2017-06-09,67.63,67.67,64.39,66.02,52391912 +2017-06-12,65.01,65.66,63.96,65.51,50873380 +2017-06-13,65.74,66.49,65.68,66.33,26904186 +2017-06-14,66.57,66.75,65.18,65.97,27172680 +2017-06-15,65.03,65.92,64.59,65.62,27767060 +2017-06-16,65.46,65.74,64.99,65.72,51494728 +2017-06-19,66.19,66.61,66.05,66.54,25348700 +2017-06-20,66.49,66.54,65.6,65.63,22913730 +2017-06-21,65.92,66.3,65.66,65.97,21186928 +2017-06-22,66.23,66.27,65.45,65.96,24461932 +2017-06-23,65.8,66.89,65.64,66.85,29416530 +2017-06-26,67.03,67.32,66.14,66.22,20884348 +2017-06-27,65.82,65.89,64.95,64.98,26857868 +2017-06-28,64.98,65.57,64.58,65.53,27487448 +2017-06-29,65.14,65.24,63.93,64.3,30802740 +2017-06-30,64.57,65.14,64.54,64.71,25735138 +2017-07-03,65.09,65.34,63.86,64.0,17218702 +2017-07-05,64.08,65.19,64.05,64.85,22555884 +2017-07-06,64.09,64.57,63.95,64.38,22493360 +2017-07-07,64.5,65.57,64.5,65.21,17977920 +2017-07-10,65.21,65.95,64.97,65.7,15992680 +2017-07-11,65.72,66.36,65.48,65.71,18597522 +2017-07-12,66.37,66.92,66.23,66.8,18907378 +2017-07-13,67.13,67.63,66.95,67.38,21590372 +2017-07-14,67.82,68.79,67.56,68.33,27553364 +2017-07-17,68.35,68.96,68.27,68.86,23224408 +2017-07-18,68.62,68.9,68.22,68.82,28157530 +2017-07-19,69.0,69.51,68.96,69.34,23876616 +2017-07-20,69.64,69.76,68.8,69.68,45120808 +2017-07-21,68.96,69.75,68.69,69.28,49760660 +2017-07-24,69.03,69.24,68.66,69.1,22788676 +2017-07-25,69.29,69.76,69.0,69.65,23453176 +2017-07-26,69.79,69.83,69.3,69.52,17311050 +2017-07-27,69.25,69.87,67.9,68.69,39244588 +2017-07-28,68.23,68.83,68.1,68.57,19499340 +2017-07-31,68.82,68.95,67.98,68.25,25137576 +2017-08-01,68.63,68.93,68.06,68.14,22180544 +2017-08-02,68.11,68.12,67.08,67.84,28225552 +2017-08-03,67.77,68.01,67.45,67.74,19401072 +2017-08-04,67.97,68.57,67.82,68.23,24049948 +2017-08-07,68.35,68.44,67.84,67.97,19924334 +2017-08-08,67.68,68.66,67.36,68.34,23480768 +2017-08-09,67.83,68.07,67.64,68.04,23660594 +2017-08-10,67.5,67.77,66.99,67.04,26345884 +2017-08-11,67.23,68.25,66.92,68.07,22840712 +2017-08-14,68.59,69.21,68.49,69.09,21405862 +2017-08-15,69.46,69.46,68.94,69.11,20322776 +2017-08-16,69.22,69.94,69.06,69.51,19230428 +2017-08-17,69.45,69.72,68.33,68.33,24344780 +2017-08-18,68.21,68.75,67.89,68.42,19877880 +2017-08-21,68.4,68.41,67.67,68.1,18790056 +2017-08-22,68.29,69.13,68.29,69.05,15197182 +2017-08-23,68.86,69.04,68.46,68.64,14585673 +2017-08-24,68.65,68.77,68.02,68.61,18115700 +2017-08-25,68.77,69.23,68.41,68.73,13555616 +2017-08-28,68.96,68.99,68.48,68.74,15436672 +2017-08-29,68.19,69.05,68.0,68.95,12161393 +2017-08-30,68.91,70.04,68.74,69.85,17903288 +2017-08-31,69.87,70.75,69.66,70.57,29298272 +2017-09-01,70.51,70.54,69.5,69.79,23029552 +2017-09-05,69.22,69.74,68.88,69.48,23565900 +2017-09-06,69.6,69.88,69.23,69.28,17519734 +2017-09-07,69.54,70.41,69.47,70.17,18510808 +2017-09-08,70.16,70.26,69.69,69.83,15578753 +2017-09-11,70.14,70.74,70.14,70.56,18976126 +2017-09-12,70.56,71.01,70.19,70.49,15251400 +2017-09-13,70.72,71.0,70.36,70.99,14177016 +2017-09-14,70.79,71.25,70.33,70.57,16670147 +2017-09-15,70.63,71.16,69.91,71.08,40874024 +2017-09-18,71.0,71.7,70.83,70.94,24693822 +2017-09-19,70.99,71.46,70.8,71.2,17050964 +2017-09-20,71.12,71.31,70.14,70.73,22872448 +2017-09-21,70.89,71.01,69.95,70.04,20327792 +2017-09-22,69.83,70.33,69.7,70.23,14951051 +2017-09-25,69.93,70.08,68.82,69.15,25586140 +2017-09-26,69.53,69.66,68.89,69.15,19091818 +2017-09-27,69.42,70.0,69.06,69.7,20729340 +2017-09-28,69.41,69.82,69.19,69.72,11531415 +2017-09-29,69.79,70.35,69.73,70.31,18095392 +2017-10-02,70.51,70.8,70.12,70.42,16215456 +2017-10-03,70.48,70.67,70.03,70.09,12915783 +2017-10-04,69.84,70.52,69.57,70.5,14110139 +2017-10-05,71.0,71.85,70.75,71.7,22456468 +2017-10-06,71.42,71.76,71.3,71.73,14790481 +2017-10-09,71.7,72.25,71.6,72.01,12064043 +2017-10-10,72.04,72.33,71.86,72.01,14774304 +2017-10-11,72.07,72.17,71.68,72.13,16304599 +2017-10-12,72.19,72.95,72.08,72.79,17880764 +2017-10-13,73.23,73.5,72.95,73.14,16248282 +2017-10-16,73.07,73.44,73.01,73.29,13116759 +2017-10-17,73.12,73.26,72.91,73.23,17825084 +2017-10-18,73.31,73.48,73.02,73.25,14092146 +2017-10-19,73.21,73.55,73.01,73.53,15990840 +2017-10-20,73.92,74.54,73.83,74.38,24227074 +2017-10-23,74.55,74.88,74.34,74.4,21854576 +2017-10-24,74.47,74.75,74.05,74.43,18559528 +2017-10-25,74.17,74.66,73.63,74.21,21625336 +2017-10-26,74.75,74.96,74.33,74.34,34032040 +2017-10-27,79.63,81.36,78.91,79.1,75295504 +2017-10-30,79.0,79.59,78.44,79.18,33646312 +2017-10-31,79.62,79.62,78.44,78.51,28698340 +2017-11-01,78.98,79.06,78.23,78.51,23634756 +2017-11-02,78.67,79.72,78.45,79.33,25420624 +2017-11-03,79.36,79.79,78.72,79.41,18682810 +2017-11-06,79.47,79.94,79.36,79.73,21042656 +2017-11-07,80.01,80.13,79.22,79.54,19007216 +2017-11-08,79.41,79.86,79.12,79.81,19107278 +2017-11-09,79.39,79.54,78.24,79.37,22438556 +2017-11-10,79.08,79.37,78.56,79.16,20552044 +2017-11-13,78.96,79.23,78.77,79.22,15041668 +2017-11-14,78.81,79.38,78.32,79.33,19920036 +2017-11-15,79.18,79.39,78.44,78.71,20433856 +2017-11-16,78.83,79.13,78.68,78.92,22099138 +2017-11-17,78.85,78.85,78.01,78.16,23275892 +2017-11-20,78.16,78.34,78.02,78.29,17199410 +2017-11-21,78.49,79.53,78.49,79.42,22388736 +2017-11-22,79.52,79.59,78.77,78.84,21667268 +2017-11-24,78.74,79.14,78.52,78.98,7828142 +2017-11-27,79.03,79.66,79.02,79.56,19255400 +2017-11-28,79.75,80.69,79.7,80.52,23114560 +2017-11-29,80.35,80.55,78.9,79.05,28865434 +2017-11-30,79.22,80.17,79.05,79.84,34846536 +2017-12-01,79.3,80.45,78.94,79.93,31133068 +2017-12-04,80.08,80.09,76.55,76.91,41214208 +2017-12-05,77.16,78.43,76.82,77.39,27569968 +2017-12-06,77.36,78.86,77.24,78.52,27580296 +2017-12-07,78.3,78.54,77.78,78.25,24441378 +2017-12-08,79.33,80.23,79.04,79.83,25816656 +2017-12-11,79.96,80.98,79.79,80.85,24096972 +2017-12-12,80.92,81.63,80.7,81.18,25221028 +2017-12-13,81.33,81.58,80.79,80.96,23258692 +2017-12-14,81.04,81.46,80.18,80.34,20352532 +2017-12-15,80.88,82.61,80.52,82.38,56860588 +2017-12-18,82.64,83.0,81.8,81.94,23491750 +2017-12-19,81.91,81.91,80.89,81.42,24800062 +2017-12-20,81.77,81.86,80.35,81.12,24958346 +2017-12-21,81.63,81.67,81.01,81.1,18966020 +2017-12-22,81.01,81.23,80.55,81.11,14912684 +2017-12-26,80.92,81.14,80.66,81.01,10427438 +2017-12-27,81.25,81.56,80.83,81.3,15473718 +2017-12-28,81.48,81.51,81.15,81.31,11168660 +2017-12-29,81.23,81.63,81.1,81.14,19732076 +2018-01-02,81.7,81.87,81.1,81.53,23702636 +2018-01-03,81.63,82.06,81.55,81.91,27474224 +2018-01-04,82.14,83.15,82.12,82.63,23099820 +2018-01-05,83.15,83.86,82.93,83.66,24676008 +2018-01-08,83.66,84.02,83.1,83.74,23311792 +2018-01-09,84.09,84.16,83.34,83.68,20540558 +2018-01-10,83.34,83.66,82.92,83.3,19663334 +2018-01-11,83.6,83.6,82.75,83.55,18774290 +2018-01-12,84.11,85.16,83.9,84.99,25587286 +2018-01-16,85.47,86.12,83.48,83.81,38583804 +2018-01-17,84.5,85.64,84.19,85.5,27010084 +2018-01-18,85.18,86.01,85.05,85.47,25469376 +2018-01-19,85.5,85.95,85.05,85.37,38874004 +2018-01-22,85.37,86.91,85.13,86.9,24880992 +2018-01-23,87.17,87.55,86.83,87.17,24682048 +2018-01-24,87.79,88.63,86.87,87.1,35081452 +2018-01-25,87.71,88.45,87.2,87.58,27813468 +2018-01-26,88.33,89.22,87.82,89.22,30753588 +2018-01-29,90.25,90.54,88.9,89.09,33281344 +2018-01-30,88.5,88.84,87.36,87.97,40729452 +2018-01-31,88.93,90.49,88.7,90.12,51399416 +2018-02-01,89.92,91.13,88.77,89.41,49788100 +2018-02-02,88.82,89.14,86.79,87.06,50462660 +2018-02-05,85.9,88.45,83.47,83.47,53797876 +2018-02-06,82.42,86.77,80.87,86.63,71684760 +2018-02-07,85.84,87.05,84.61,85.0,43336032 +2018-02-08,85.1,85.25,80.4,80.64,58644280 +2018-02-09,81.86,84.36,79.52,83.65,66941344 +2018-02-12,84.17,85.16,83.41,84.55,37656736 +2018-02-13,84.36,85.37,83.29,85.21,27839260 +2018-02-14,84.35,86.72,84.26,86.55,36683820 +2018-02-15,86.93,88.37,86.36,88.31,29195052 +2018-02-16,88.11,89.11,87.49,87.68,32104764 +2018-02-20,87.18,88.69,86.74,88.37,32435084 +2018-02-21,88.61,88.97,87.19,87.19,28249268 +2018-02-22,87.73,88.37,87.07,87.42,25594848 +2018-02-23,88.39,89.65,88.02,89.64,27626756 +2018-02-26,89.97,90.97,89.82,90.94,31688120 +2018-02-27,91.24,91.34,89.78,89.78,27143972 +2018-02-28,90.39,91.21,89.23,89.37,32703296 +2018-03-01,89.58,90.13,87.53,88.49,38965640 +2018-03-02,87.28,88.78,86.59,88.68,34448304 +2018-03-05,88.0,89.84,87.93,89.24,25079468 +2018-03-06,89.91,90.05,88.58,88.94,23268618 +2018-03-07,88.78,89.53,88.09,89.45,28032724 +2018-03-08,89.84,90.63,89.36,89.99,27163604 +2018-03-09,90.81,92.01,90.54,92.01,38757560 +2018-03-12,91.97,92.64,91.53,92.22,27358680 +2018-03-13,92.44,92.67,89.56,89.98,37131764 +2018-03-14,90.65,90.93,89.11,89.44,33715476 +2018-03-15,89.14,90.14,88.47,89.76,28971694 +2018-03-16,90.23,90.9,89.51,90.16,51500048 +2018-03-19,89.34,89.49,87.78,88.53,34987312 +2018-03-20,88.68,89.37,88.63,88.76,24212408 +2018-03-21,88.57,89.63,87.88,88.14,25662348 +2018-03-22,86.98,87.44,85.45,85.57,40507192 +2018-03-23,85.3,86.21,82.99,83.09,46240704 +2018-03-26,86.35,89.58,86.15,89.38,59176068 +2018-03-27,90.48,90.67,84.35,85.27,59356788 +2018-03-28,85.6,86.95,84.7,85.19,55088456 +2018-03-29,85.94,87.96,84.25,86.98,48127944 +2018-04-02,86.22,86.61,83.4,84.36,50906304 +2018-04-03,85.37,85.82,83.76,85.5,39047768 +2018-04-04,83.72,88.4,83.61,87.99,37312384 +2018-04-05,88.09,88.69,87.11,88.04,31239068 +2018-04-06,87.19,88.12,85.28,85.99,39899960 +2018-04-09,86.76,88.79,86.36,86.51,33087966 +2018-04-10,88.05,88.9,87.34,88.52,28267506 +2018-04-11,87.69,88.91,87.18,87.55,26097830 +2018-04-12,88.09,89.74,88.09,89.18,28077580 +2018-04-13,89.63,89.76,88.1,88.71,24496578 +2018-04-16,89.65,90.21,89.03,89.75,21287896 +2018-04-17,90.54,92.01,90.42,91.56,28090300 +2018-04-18,91.7,92.18,91.03,91.91,22080320 +2018-04-19,91.91,92.51,90.86,91.6,24713232 +2018-04-20,91.41,91.6,89.63,90.54,32689696 +2018-04-23,91.25,91.77,90.19,90.87,23432360 +2018-04-24,91.72,91.94,88.07,88.75,36226212 +2018-04-25,88.92,88.92,86.04,87.97,35391464 +2018-04-26,89.16,90.68,88.73,89.83,44624916 +2018-04-27,93.02,93.3,89.5,91.32,50651708 +2018-04-30,91.81,91.87,88.78,89.13,43569928 +2018-05-01,88.83,90.81,88.43,90.54,32956788 +2018-05-02,90.53,90.7,88.81,89.12,28824800 +2018-05-03,88.59,90.47,88.11,89.65,32677228 +2018-05-04,88.94,90.89,88.56,90.69,23641690 +2018-05-07,90.7,92.17,90.63,91.7,25436688 +2018-05-08,91.34,91.64,90.6,91.31,24641932 +2018-05-09,91.5,92.42,90.59,92.39,28674132 +2018-05-10,92.88,93.35,92.49,93.31,23491428 +2018-05-11,93.21,93.27,92.48,93.11,17605166 +2018-05-14,93.32,94.06,92.74,93.43,20412840 +2018-05-15,92.67,93.25,91.82,92.75,25806024 +2018-05-16,93.19,93.23,92.48,92.99,18162754 +2018-05-17,92.62,93.36,91.72,92.06,18018550 +2018-05-18,91.9,92.78,91.9,92.23,18665380 +2018-05-21,92.84,93.81,92.65,93.42,20291672 +2018-05-22,93.5,93.96,93.04,93.32,16132221 +2018-05-23,92.57,94.5,92.19,94.43,22202270 +2018-05-24,94.5,94.7,92.66,94.1,27841912 +2018-05-25,94.09,94.74,93.67,94.15,19185752 +2018-05-29,93.65,94.64,93.07,93.81,29954082 +2018-05-30,94.1,95.0,93.72,94.71,23150180 +2018-05-31,95.04,95.71,94.39,94.61,35668784 +2018-06-01,95.03,96.54,94.92,96.47,29938038 +2018-06-04,96.92,97.5,96.53,97.32,28502548 +2018-06-05,97.63,97.95,97.18,97.81,24566730 +2018-06-06,98.09,98.21,97.54,98.1,22068222 +2018-06-07,98.25,98.29,96.08,96.56,29495664 +2018-06-08,96.76,97.58,96.23,97.28,23157076 +2018-06-11,97.03,97.24,96.36,96.72,24542172 +2018-06-12,96.77,97.1,96.43,96.97,19145330 +2018-06-13,97.36,97.64,96.25,96.53,30812760 +2018-06-14,97.3,97.66,96.67,97.08,26841588 +2018-06-15,97.16,97.18,95.78,95.84,68680560 +2018-06-18,95.73,96.78,95.16,96.54,24641576 +2018-06-19,95.38,96.67,95.24,96.54,29935388 +2018-06-20,97.03,98.13,96.79,97.51,27352448 +2018-06-21,97.7,98.07,96.56,96.81,24236368 +2018-06-22,96.11,96.45,95.36,96.11,40665016 +2018-06-25,95.72,95.82,93.13,94.18,37019068 +2018-06-26,94.59,95.79,94.52,94.84,28100964 +2018-06-27,95.31,95.74,93.23,93.36,32699072 +2018-06-28,93.21,94.86,93.09,94.41,27843360 +2018-06-29,94.69,95.63,94.12,94.39,29308670 +2018-07-02,93.9,95.77,93.8,95.73,20440084 +2018-07-03,96.18,96.32,94.7,94.81,15326808 +2018-07-05,95.24,95.64,94.79,95.49,19826688 +2018-07-06,95.61,97.09,95.4,96.83,20095426 +2018-07-09,97.29,97.87,96.91,97.49,19027012 +2018-07-10,97.63,98.12,97.5,97.75,20156556 +2018-07-11,96.82,97.96,96.77,97.61,20523796 +2018-07-12,98.37,99.94,98.33,99.73,25425024 +2018-07-13,99.9,101.08,99.63,100.91,25756808 +2018-07-16,100.89,101.29,100.04,100.42,22761932 +2018-07-17,100.13,101.94,99.85,101.41,27060896 +2018-07-18,101.4,101.51,100.23,100.62,30813856 +2018-07-19,100.44,100.8,99.44,99.93,41969432 +2018-07-20,103.45,103.57,101.54,101.72,58546712 +2018-07-23,101.75,103.51,101.58,103.34,31036418 +2018-07-24,103.92,104.16,102.67,103.05,27494356 +2018-07-25,103.33,106.39,102.99,106.08,32176352 +2018-07-26,106.0,106.25,104.81,104.92,32776094 +2018-07-27,105.46,105.46,101.59,103.07,38661376 +2018-07-30,102.6,102.92,100.27,100.86,36219824 +2018-07-31,101.93,102.15,100.87,101.54,28892792 +2018-08-01,101.49,101.89,100.9,101.73,24686144 +2018-08-02,100.89,103.46,100.35,102.96,27272492 +2018-08-03,103.18,103.42,102.24,103.41,19494664 +2018-08-06,103.49,103.78,102.95,103.5,21172900 +2018-08-07,103.91,104.43,103.54,104.22,16799846 +2018-08-08,104.65,105.05,104.1,104.8,16180608 +2018-08-09,105.01,105.44,104.91,104.97,14289301 +2018-08-10,104.73,104.99,103.74,104.33,18997492 +2018-08-13,104.56,104.89,103.47,103.57,19301684 +2018-08-14,103.91,105.05,103.41,104.87,17539636 +2018-08-15,104.24,104.72,102.64,103.44,31204532 +2018-08-16,104.06,104.6,103.1,103.43,22255648 +2018-08-17,103.16,103.68,102.51,103.37,18797474 +2018-08-20,103.3,103.68,102.31,102.69,18644160 +2018-08-21,102.73,103.15,101.71,101.83,23814242 +2018-08-22,101.71,103.14,101.64,102.87,18734122 +2018-08-23,102.95,103.94,102.69,103.35,18908012 +2018-08-24,103.45,104.31,103.35,104.16,17936264 +2018-08-27,104.99,105.35,104.26,105.31,20463524 +2018-08-28,105.64,106.17,105.49,105.94,19931906 +2018-08-29,106.13,107.64,105.95,107.63,21666328 +2018-08-30,107.3,108.2,107.08,107.57,23727692 +2018-08-31,107.31,108.36,107.15,107.93,24168980 +2018-09-04,106.51,107.57,105.9,107.34,23556948 +2018-09-05,106.66,107.06,103.87,104.24,34211820 +2018-09-06,104.01,104.72,103.3,104.48,24434278 +2018-09-07,103.99,104.47,103.03,103.97,23415410 +2018-09-10,104.58,105.35,104.12,105.1,21572516 +2018-09-11,104.64,107.22,104.63,106.88,25292012 +2018-09-12,107.07,107.47,106.18,107.34,19660830 +2018-09-13,107.73,109.27,107.73,108.49,27117324 +2018-09-14,108.92,109.28,108.04,108.93,19901536 +2018-09-17,109.24,109.25,107.48,107.75,21581478 +2018-09-18,107.8,109.24,107.35,108.78,23074344 +2018-09-19,108.62,108.88,106.69,107.33,22613808 +2018-09-20,107.88,109.34,107.55,109.12,24680820 +2018-09-21,109.54,110.78,109.07,109.79,74132136 +2018-09-24,108.6,110.4,107.82,110.18,28448272 +2018-09-25,110.31,110.59,109.3,109.97,23591680 +2018-09-26,109.99,110.55,109.29,109.52,20140572 +2018-09-27,110.29,110.41,109.73,109.93,19869224 +2018-09-28,109.72,110.08,109.23,109.89,22529904 +2018-10-01,110.26,111.15,110.24,111.08,19652518 +2018-10-02,110.79,111.3,109.96,110.64,21634268 +2018-10-03,110.9,111.63,110.43,110.66,17326384 +2018-10-04,110.12,110.27,107.26,108.37,36240616 +2018-10-05,108.22,108.74,106.31,107.74,30253344 +2018-10-08,107.29,107.64,105.06,106.51,30848368 +2018-10-09,106.79,108.65,106.46,107.86,27266124 +2018-10-10,106.88,107.13,101.65,102.0,63877252 +2018-10-11,101.23,104.67,100.12,101.76,66508228 +2018-10-12,104.74,106.88,102.93,105.28,49687484 +2018-10-15,104.65,105.19,102.76,103.39,33374800 +2018-10-16,105.25,107.05,104.68,106.65,32898200 +2018-10-17,107.31,107.43,105.26,106.38,27630020 +2018-10-18,105.79,106.2,103.61,104.25,33830740 +2018-10-19,104.67,106.52,103.97,104.41,34121404 +2018-10-22,105.04,106.21,104.0,105.34,27627276 +2018-10-23,103.55,104.7,100.99,103.87,45553968 +2018-10-24,104.17,104.24,97.61,98.31,66501440 +2018-10-25,102.38,104.99,101.99,104.06,64158776 +2018-10-26,101.55,104.49,100.66,102.77,57785536 +2018-10-29,103.87,104.44,97.65,99.78,57409720 +2018-10-30,99.6,100.29,96.19,99.67,68013768 +2018-10-31,101.31,103.91,101.26,102.63,53143048 +2018-11-01,102.86,103.12,101.4,101.77,34744524 +2018-11-02,102.31,103.12,100.86,102.0,39215572 +2018-11-05,102.21,103.52,101.75,103.3,29059904 +2018-11-06,103.18,104.58,102.12,103.5,25332052 +2018-11-07,105.16,107.85,105.12,107.58,39446104 +2018-11-08,107.42,107.82,106.57,107.37,26689040 +2018-11-09,106.51,107.09,104.5,105.28,33344744 +2018-11-12,105.14,105.65,101.95,102.69,34991812 +2018-11-13,103.34,104.48,102.46,102.75,36816008 +2018-11-14,104.32,104.47,100.81,101.3,40927660 +2018-11-15,101.32,104.03,100.27,103.53,39901784 +2018-11-16,103.33,105.07,103.06,104.5,34717272 +2018-11-19,104.48,104.76,99.93,100.96,46397884 +2018-11-20,98.24,99.37,95.88,98.15,66375692 +2018-11-21,99.97,100.77,98.66,99.5,29150940 +2018-11-23,98.59,100.18,98.43,99.46,14324474 +2018-11-26,101.12,102.9,100.92,102.74,33509026 +2018-11-27,102.55,103.57,101.67,103.39,30180856 +2018-11-28,104.11,107.43,104.08,107.23,48485516 +2018-11-29,106.47,107.23,105.21,106.33,29143246 +2018-11-30,106.83,107.09,105.53,107.01,34886704 +2018-12-03,109.04,109.45,106.85,108.17,35992560 +2018-12-04,108.02,108.69,104.42,104.72,46836316 +2018-12-06,102.12,105.42,101.32,105.37,50888596 +2018-12-07,104.59,105.62,100.65,101.15,46678752 +2018-12-10,101.13,104.2,100.25,103.82,42281428 +2018-12-11,105.96,107.07,103.68,104.79,43919176 +2018-12-12,107.01,107.38,105.22,105.26,37495408 +2018-12-13,105.74,106.99,104.83,105.62,32469848 +2018-12-14,104.46,105.44,101.81,102.32,48749432 +2018-12-17,101.72,102.1,98.15,99.29,59023200 +2018-12-18,100.12,100.85,98.93,100.33,51108044 +2018-12-19,100.02,103.14,97.8,100.06,70671792 +2018-12-20,99.44,100.66,95.32,97.96,72885264 +2018-12-21,98.07,99.4,94.05,94.79,115276912 +2018-12-24,94.26,94.54,90.69,90.84,45528760 +2018-12-26,91.81,97.17,90.67,97.04,53507632 +2018-12-27,95.82,97.65,93.03,97.64,51293860 +2018-12-28,98.52,98.83,96.04,96.88,39553744 +2018-12-31,97.74,98.82,96.92,98.01,34377004 +2019-01-02,96.07,98.19,95.48,97.58,36610772 +2019-01-03,96.6,96.68,93.8,93.99,44122764 +2019-01-04,96.23,98.92,95.47,98.36,45658736 +2019-01-07,98.08,99.65,97.45,98.49,36949412 +2019-01-08,99.43,100.33,98.15,99.2,32657468 +2019-01-09,100.22,101.21,99.63,100.62,33451692 +2019-01-10,99.61,100.12,98.8,99.97,31158132 +2019-01-11,99.58,99.82,98.08,99.2,29341180 +2019-01-14,98.33,99.27,97.72,98.48,29468514 +2019-01-15,98.92,101.37,98.31,101.33,32733324 +2019-01-16,101.58,102.54,101.29,101.69,30936688 +2019-01-17,101.32,102.89,101.09,102.41,29422854 +2019-01-18,103.7,104.12,102.2,103.94,38785116 +2019-01-22,103.01,103.35,101.19,101.98,33545384 +2019-01-23,102.41,103.29,101.65,102.97,26812776 +2019-01-24,103.12,103.25,101.65,102.48,24005046 +2019-01-25,103.49,104.1,102.86,103.42,32350502 +2019-01-28,102.54,102.75,101.0,101.4,30545864 +2019-01-29,101.21,101.3,98.59,99.34,32632734 +2019-01-30,100.96,102.66,100.68,102.66,51266252 +2019-01-31,100.17,101.54,99.57,100.77,57654368 +2019-02-01,100.14,100.46,98.77,99.18,36824600 +2019-02-04,99.27,102.1,99.17,102.04,32451114 +2019-02-05,102.35,103.52,102.25,103.47,28316478 +2019-02-06,103.25,103.25,101.84,102.32,21357292 +2019-02-07,101.5,101.89,100.64,101.59,30840140 +2019-02-08,100.74,102.08,100.61,101.97,22239504 +2019-02-11,102.48,102.85,101.29,101.57,19600152 +2019-02-12,102.42,103.39,101.79,103.15,25965418 +2019-02-13,103.74,104.01,102.97,103.07,19062064 +2019-02-14,102.59,103.53,101.96,103.16,22574852 +2019-02-15,104.13,104.51,103.6,104.43,27571940 +2019-02-19,104.02,104.86,104.01,104.38,18692728 +2019-02-20,104.53,104.61,103.01,103.84,22296180 +2019-02-21,103.6,106.1,103.57,106.03,29989302 +2019-02-22,106.65,107.77,106.43,107.54,28647864 +2019-02-25,108.31,108.72,107.82,108.14,24507388 +2019-02-26,107.82,109.74,107.74,108.89,22222980 +2019-02-27,108.24,108.89,107.46,108.71,22171724 +2019-02-28,108.58,109.39,108.28,108.57,30010664 +2019-03-01,109.4,109.53,108.22,109.06,24250008 +2019-03-04,109.53,109.75,107.38,108.79,27455850 +2019-03-05,108.78,108.92,107.8,108.25,20160888 +2019-03-06,108.42,109.18,107.99,108.3,18250576 +2019-03-07,107.96,108.11,106.47,106.98,26146356 +2019-03-08,105.79,107.29,105.44,107.1,23545516 +2019-03-11,107.56,109.46,107.55,109.35,27335748 +2019-03-12,109.34,110.47,109.17,110.11,26965410 +2019-03-13,110.61,111.45,110.27,110.96,36645384 +2019-03-14,111.0,111.64,110.8,111.05,31743612 +2019-03-15,111.78,113.63,111.05,112.33,56371416 +2019-03-18,112.58,113.98,112.47,113.94,32201996 +2019-03-19,114.44,114.78,113.38,114.02,38786424 +2019-03-20,113.76,115.08,113.11,113.89,29009148 +2019-03-21,113.52,117.09,113.47,116.51,30805728 +2019-03-22,115.81,115.9,113.43,113.44,34695944 +2019-03-25,112.96,114.37,112.73,114.03,27929586 +2019-03-26,114.96,115.04,113.24,114.27,26929242 +2019-03-27,114.24,114.56,111.95,113.16,23457804 +2019-03-28,113.81,113.95,112.54,113.32,18918976 +2019-03-29,114.42,114.67,113.35,114.3,26209092 +2019-04-01,115.28,115.43,114.45,115.34,23515256 +2019-04-02,115.38,115.79,114.86,115.51,18720384 +2019-04-03,116.16,116.71,115.47,116.27,23589180 +2019-04-04,116.39,116.52,114.72,115.67,20753724 +2019-04-05,115.7,116.52,115.68,116.19,16330534 +2019-04-08,116.11,116.31,114.98,116.23,15597847 +2019-04-09,114.97,115.85,114.92,115.6,18173168 +2019-04-10,116.06,116.63,115.85,116.48,17002196 +2019-04-11,116.82,117.12,116.22,116.61,14661881 +2019-04-12,116.91,117.24,116.65,117.21,20374304 +2019-04-15,117.21,117.83,116.85,117.31,16295786 +2019-04-16,117.88,117.89,116.39,117.04,14520169 +2019-04-17,117.5,118.09,116.82,118.01,19915942 +2019-04-18,118.42,119.71,117.56,119.56,28882904 +2019-04-22,118.83,120.17,118.79,119.94,16147354 +2019-04-23,120.27,121.7,120.01,121.57,24791070 +2019-04-24,121.91,121.96,120.68,121.15,32252956 +2019-04-25,126.04,127.31,124.85,125.16,39245804 +2019-04-26,125.69,126.48,125.04,125.88,24408674 +2019-04-29,125.89,126.16,125.36,125.76,16844336 +2019-04-30,125.8,126.66,125.4,126.57,24936544 +2019-05-01,126.5,126.62,123.76,123.93,27676340 +2019-05-02,124.03,124.05,121.64,122.31,28221646 +2019-05-03,123.43,125.43,123.32,124.92,25704896 +2019-05-06,122.49,124.59,122.22,124.19,25011830 +2019-05-07,122.56,123.25,120.38,121.64,37165328 +2019-05-08,121.57,122.47,120.9,121.63,29324540 +2019-05-09,120.45,121.91,119.75,121.62,28103680 +2019-05-10,121.05,123.98,120.0,123.2,31900160 +2019-05-13,120.28,121.67,119.24,119.54,35026544 +2019-05-14,120.04,121.99,119.88,120.88,26071402 +2019-05-15,120.87,123.25,120.32,122.58,25416392 +2019-05-16,123.29,125.85,123.01,125.41,30957120 +2019-05-17,124.8,126.9,124.43,124.57,26493624 +2019-05-20,123.07,124.11,122.33,122.78,24372116 +2019-05-21,123.95,124.05,123.13,123.44,15722367 +2019-05-22,123.16,124.74,123.07,124.19,15828489 +2019-05-23,122.76,122.84,121.34,122.74,24266098 +2019-05-24,123.45,123.94,122.53,122.79,14519637 +2019-05-28,123.51,124.51,122.61,122.72,23777308 +2019-05-29,121.96,121.97,120.65,121.53,23401840 +2019-05-30,121.84,122.33,121.37,122.3,17301828 +2019-05-31,120.84,121.21,119.95,120.3,27394438 +2019-06-03,120.47,120.98,115.76,116.57,39049404 +2019-06-04,117.97,119.92,117.36,119.8,30207076 +2019-06-05,121.54,122.43,120.82,122.4,25625530 +2019-06-06,122.99,124.48,122.17,124.33,22061068 +2019-06-07,125.66,128.64,124.76,127.81,34836368 +2019-06-10,128.79,130.42,128.4,128.98,27220008 +2019-06-11,130.23,130.58,127.69,128.49,24584716 +2019-06-12,127.81,128.37,127.14,127.9,17572056 +2019-06-13,128.38,129.05,127.97,128.71,17683480 +2019-06-14,128.65,130.14,128.05,128.84,18321754 +2019-06-17,129.01,130.08,128.91,129.22,14925134 +2019-06-18,130.53,131.55,129.92,131.47,26662140 +2019-06-19,131.32,132.22,130.16,131.99,24410676 +2019-06-20,133.7,133.9,132.02,133.21,33969720 +2019-06-21,132.85,133.97,132.74,133.23,37758424 +2019-06-24,133.26,134.62,133.26,134.02,21207658 +2019-06-25,133.5,133.83,129.11,129.79,34262536 +2019-06-26,130.68,132.04,129.95,130.27,24321548 +2019-06-27,130.48,131.03,129.87,130.49,17022060 +2019-06-28,130.9,130.93,129.52,130.3,30885932 +2019-07-01,132.9,132.97,131.29,131.98,23289804 +2019-07-02,132.4,132.86,131.65,132.85,15665395 +2019-07-03,133.07,133.98,132.58,133.71,14009302 +2019-07-05,132.23,133.58,132.02,133.32,18650154 +2019-07-08,132.68,133.36,131.68,133.22,17250564 +2019-07-09,132.29,133.23,132.09,132.74,20512954 +2019-07-10,133.39,134.8,133.28,134.09,24883500 +2019-07-11,134.43,135.42,134.11,134.62,22954432 +2019-07-12,135.06,135.33,134.24,135.11,19468172 +2019-07-15,135.63,135.73,134.68,135.11,17118672 +2019-07-16,135.17,135.25,132.79,133.34,23363792 +2019-07-17,133.94,134.17,132.5,132.55,20778048 +2019-07-18,131.85,132.89,130.99,132.7,31673156 +2019-07-19,136.39,136.83,132.73,132.89,50367016 +2019-07-22,133.66,135.39,133.58,134.65,25784488 +2019-07-23,135.95,136.17,134.26,135.49,18540612 +2019-07-24,135.11,136.9,135.06,136.88,21320162 +2019-07-25,136.6,136.77,135.52,136.36,18871950 +2019-07-26,136.54,137.81,136.47,137.48,19571768 +2019-07-29,137.64,137.65,135.56,137.18,17071806 +2019-07-30,136.32,137.37,135.99,136.52,17319216 +2019-07-31,136.5,136.66,131.39,132.55,39681812 +2019-08-01,133.26,137.09,133.19,134.29,41036932 +2019-08-02,134.32,134.54,131.57,133.16,31643714 +2019-08-05,129.66,130.27,127.21,128.6,43097592 +2019-08-06,130.15,131.98,129.57,131.01,33159150 +2019-08-07,130.14,131.95,128.23,131.59,34327772 +2019-08-08,132.87,135.2,132.22,135.1,28016088 +2019-08-09,134.83,135.58,132.74,133.95,23886984 +2019-08-12,133.33,134.1,131.55,132.08,20299812 +2019-08-13,132.34,135.01,131.32,134.82,25939136 +2019-08-14,133.08,133.63,130.45,130.76,32706246 +2019-08-15,131.16,131.34,129.07,130.46,28774272 +2019-08-16,131.64,133.18,131.48,132.86,25151312 +2019-08-19,134.54,135.22,133.59,135.08,24627542 +2019-08-20,134.89,135.37,133.94,133.96,21586552 +2019-08-21,135.22,136.14,134.68,135.45,15305969 +2019-08-22,135.32,135.85,133.01,134.47,19146068 +2019-08-23,133.89,135.02,129.61,130.18,39341396 +2019-08-26,131.74,132.3,130.68,132.19,20798726 +2019-08-27,133.11,133.43,131.42,132.47,23652772 +2019-08-28,131.64,132.49,130.34,132.3,17202424 +2019-08-29,133.95,135.11,133.62,134.8,20639446 +2019-08-30,135.8,135.83,132.99,134.54,24429710 +2019-09-03,133.32,133.9,132.44,132.77,19330818 +2019-09-04,134.0,134.38,133.2,134.32,18394228 +2019-09-05,135.76,137.01,135.42,136.68,26158384 +2019-09-06,136.66,136.81,134.88,135.75,21319318 +2019-09-09,136.23,136.39,133.18,134.21,26393960 +2019-09-10,133.51,133.59,131.27,132.81,29615744 +2019-09-11,132.64,132.99,131.84,132.85,25245780 +2019-09-12,134.53,135.09,133.58,134.21,27424840 +2019-09-13,134.47,134.74,133.29,134.02,23934758 +2019-09-16,132.56,133.41,132.4,133.05,16434934 +2019-09-17,133.67,134.21,133.14,134.09,18383716 +2019-09-18,134.06,135.33,133.25,135.19,24785214 +2019-09-19,136.93,138.95,136.7,137.68,36959648 +2019-09-20,137.62,138.24,134.92,136.09,40942720 +2019-09-23,135.88,136.27,135.11,135.79,17781002 +2019-09-24,136.98,137.31,133.59,134.08,30724044 +2019-09-25,134.19,136.59,132.76,136.01,22093946 +2019-09-26,136.09,136.81,135.11,136.18,18239406 +2019-09-27,136.78,136.98,133.36,134.42,23020172 +2019-09-30,134.73,135.87,134.47,135.69,18872742 +2019-10-01,136.3,136.88,133.7,133.77,23104510 +2019-10-02,132.97,133.09,130.37,131.41,32761972 +2019-10-03,131.7,133.46,130.02,133.0,25788428 +2019-10-04,133.46,134.92,133.14,134.8,23655550 +2019-10-07,133.84,134.86,133.72,133.82,16117788 +2019-10-08,133.78,134.45,132.36,132.41,26589328 +2019-10-09,134.15,135.36,133.68,134.91,20553006 +2019-10-10,135.16,136.31,134.92,135.75,18811096 +2019-10-11,136.75,137.64,136.14,136.32,26162216 +2019-10-14,136.33,136.92,136.16,136.19,13905820 +2019-10-15,136.69,138.38,136.45,138.17,20367100 +2019-10-16,137.4,137.6,136.17,137.03,21337936 +2019-10-17,137.56,138.02,135.68,136.33,22629212 +2019-10-18,136.4,136.63,133.28,134.1,33057956 +2019-10-21,135.12,135.17,133.71,135.1,21197876 +2019-10-22,135.63,136.64,132.98,133.09,28555792 +2019-10-23,133.59,134.14,132.35,133.94,31197468 +2019-10-24,136.04,137.04,135.33,136.57,38120740 +2019-10-25,135.99,137.75,135.85,137.34,25893894 +2019-10-28,140.93,142.17,140.06,140.72,36104264 +2019-10-29,140.61,141.02,139.22,139.39,21012360 +2019-10-30,140.07,141.51,139.36,141.13,18915824 +2019-10-31,141.41,141.44,139.55,139.92,25093556 +2019-11-01,140.79,140.95,139.53,140.26,33925724 +2019-11-04,141.35,141.51,140.69,141.07,17283538 +2019-11-05,141.48,141.53,140.44,140.99,18666280 +2019-11-06,140.9,141.04,139.76,140.59,16972608 +2019-11-07,140.38,141.4,140.31,140.79,18206984 +2019-11-08,140.52,142.48,140.3,142.45,17140702 +2019-11-11,141.84,142.9,141.25,142.6,14705252 +2019-11-12,142.76,144.02,142.55,143.53,18498518 +2019-11-13,143.21,143.92,142.76,143.77,17863664 +2019-11-14,143.48,144.84,143.46,144.5,20196064 +2019-11-15,145.35,146.38,144.7,146.36,24056460 +2019-11-18,146.46,146.93,145.4,146.72,22062326 +2019-11-19,147.25,147.69,146.58,146.77,24176916 +2019-11-20,147.19,147.71,145.38,146.52,26227978 +2019-11-21,146.3,146.69,145.42,146.38,18819608 +2019-11-22,146.96,147.18,145.73,146.49,16232517 +2019-11-25,146.89,148.21,146.81,148.09,22892806 +2019-11-26,148.22,149.26,148.18,148.88,25147504 +2019-11-27,149.17,149.34,148.38,149.16,15494841 +2019-11-29,148.95,149.14,148.14,148.24,12230881 +2019-12-02,148.66,148.68,145.24,146.45,27878292 +2019-12-03,144.43,146.33,143.61,146.21,25623580 +2019-12-04,147.03,147.07,146.11,146.74,17938014 +2019-12-05,146.94,147.2,146.38,146.82,18246128 +2019-12-06,147.86,148.72,147.15,148.6,16675273 +2019-12-09,147.94,149.05,147.78,148.22,17038788 +2019-12-10,148.15,148.74,147.64,148.0,16823698 +2019-12-11,148.4,148.72,147.21,148.55,19259300 +2019-12-12,148.51,150.26,147.89,150.06,25167152 +2019-12-13,149.83,151.68,149.66,151.33,24347706 +2019-12-16,151.89,152.67,151.61,152.31,24650516 +2019-12-17,152.23,152.48,151.25,151.48,25948850 +2019-12-18,151.1,152.26,150.98,151.17,24169490 +2019-12-19,150.81,152.54,150.56,152.48,25464046 +2019-12-20,154.09,155.2,153.05,154.15,54606952 +2019-12-23,154.84,154.84,154.01,154.15,18090832 +2019-12-24,154.21,154.44,153.86,154.12,9179466 +2019-12-26,154.29,155.44,154.14,155.38,14824582 +2019-12-27,156.14,156.24,154.94,155.66,18800728 +2019-12-30,155.69,155.72,153.48,154.32,16690682 +2019-12-31,153.52,154.5,153.21,154.43,18756696 +2020-01-02,155.49,157.4,155.05,157.29,23094382 +2020-01-03,155.04,156.63,154.78,155.33,21558408 +2020-01-06,153.82,155.8,153.26,155.73,19916576 +2020-01-07,156.02,156.36,154.06,154.31,22069876 +2020-01-08,155.63,157.47,154.67,156.77,28316258 +2020-01-09,158.48,158.85,157.69,158.73,21815676 +2020-01-10,159.45,159.84,157.84,157.99,21162192 +2020-01-13,158.41,159.92,157.92,159.89,22076972 +2020-01-14,160.0,160.21,158.37,158.77,23927958 +2020-01-15,159.25,160.54,159.2,159.8,21835692 +2020-01-16,160.94,162.79,160.63,162.72,24297346 +2020-01-17,163.95,164.0,162.0,163.64,34177456 +2020-01-21,163.22,164.7,162.98,163.05,30115580 +2020-01-22,163.93,164.02,162.25,162.26,24615480 +2020-01-23,162.74,163.34,161.84,163.26,20045798 +2020-01-24,164.04,164.06,161.04,161.62,25422804 +2020-01-27,157.81,159.99,156.88,158.92,32605116 +2020-01-28,160.38,162.32,159.69,162.03,25274372 +2020-01-29,164.36,165.25,162.25,164.56,34759848 +2020-01-30,170.44,170.44,167.25,169.2,52611160 +2020-01-31,168.64,168.83,166.06,166.7,36870420 +2020-02-03,166.9,170.88,166.87,170.76,30727332 +2020-02-04,173.47,176.89,172.65,176.39,37140252 +2020-02-05,180.21,180.38,174.71,176.17,39957224 +2020-02-06,177.22,180.01,176.33,179.82,28270536 +2020-02-07,179.05,181.78,178.7,180.08,34210984 +2020-02-10,179.77,184.92,179.45,184.79,36507224 +2020-02-11,186.7,186.75,179.7,180.62,54181512 +2020-02-12,181.73,181.98,178.08,180.88,47922628 +2020-02-13,179.28,182.37,179.08,179.9,35985596 +2020-02-14,179.45,181.57,178.86,181.51,23591372 +2020-02-18,181.76,183.81,181.65,183.35,28364168 +2020-02-19,184.66,184.78,183.1,183.9,30421796 +2020-02-20,183.57,183.87,177.83,181.09,37410448 +2020-02-21,179.86,180.19,174.05,175.37,49476008 +2020-02-24,164.74,171.4,160.28,167.8,69451344 +2020-02-25,171.05,171.68,164.62,165.03,69127760 +2020-02-26,166.65,170.13,165.17,167.1,57124172 +2020-02-27,160.37,164.01,155.13,155.32,94645416 +2020-02-28,149.66,160.75,149.26,159.08,98764864 +2020-03-02,162.32,169.8,159.38,169.67,72142792 +2020-03-03,170.66,171.84,159.33,161.54,72857440 +2020-03-04,165.44,167.62,162.63,167.47,50628200 +2020-03-05,163.05,167.78,162.7,163.27,48626276 +2020-03-06,159.67,160.16,153.18,158.65,74081016 +2020-03-09,148.27,154.9,147.29,147.9,71382880 +2020-03-10,155.3,158.12,149.82,158.01,66431560 +2020-03-11,154.29,154.85,148.42,150.86,57187144 +2020-03-12,142.68,150.7,136.08,136.55,94428656 +2020-03-13,144.84,158.99,138.19,155.96,93950408 +2020-03-16,137.47,146.65,132.56,132.97,89045640 +2020-03-17,137.47,144.84,132.56,143.92,82423296 +2020-03-18,135.51,143.36,132.58,137.86,82614416 +2020-03-19,140.19,147.44,136.49,140.13,87322944 +2020-03-20,143.36,144.44,133.41,134.87,86200216 +2020-03-23,134.54,138.03,130.13,133.52,80105136 +2020-03-24,141.15,146.9,138.72,145.66,83746720 +2020-03-25,146.22,151.54,141.83,144.27,76915720 +2020-03-26,145.72,153.83,145.69,153.29,65711240 +2020-03-27,149.01,152.09,146.51,147.0,58020548 +2020-03-30,149.69,157.7,147.3,157.34,64263328 +2020-03-31,156.52,161.8,153.73,154.86,79135112 +2020-04-01,150.24,154.9,148.1,149.36,58888220 +2020-04-02,149.12,152.67,147.64,152.46,50464136 +2020-04-03,152.3,154.54,149.44,151.05,41775588 +2020-04-06,157.43,163.49,154.73,162.29,68067208 +2020-04-07,166.52,166.93,160.31,160.54,63820184 +2020-04-08,162.68,163.66,160.55,162.15,49034236 +2020-04-09,163.36,164.35,160.38,162.16,51676636 +2020-04-13,161.38,162.58,159.37,162.52,42675704 +2020-04-14,165.95,170.61,164.97,170.56,53846704 +2020-04-15,168.11,170.44,166.18,168.78,41693740 +2020-04-16,171.15,174.08,169.78,173.84,51407816 +2020-04-17,176.26,176.75,172.69,175.38,53735952 +2020-04-20,173.44,175.52,171.83,171.9,37343944 +2020-04-21,170.37,170.53,163.11,164.79,57237312 +2020-04-22,168.29,170.86,167.74,170.39,35288848 +2020-04-23,170.97,171.9,167.82,168.32,33393824 +2020-04-24,168.95,171.41,167.63,171.4,34936160 +2020-04-27,173.4,173.71,170.17,170.91,33804836 +2020-04-28,172.42,172.5,166.33,166.74,35025072 +2020-04-29,170.09,174.47,168.78,174.23,52220800 +2020-04-30,176.75,177.14,173.05,175.97,54866564 +2020-05-01,172.63,175.41,170.87,171.42,40094504 +2020-05-04,171.34,175.77,170.66,175.61,30931424 +2020-05-05,177.36,180.33,176.65,177.5,37515632 +2020-05-06,178.79,180.87,178.35,179.24,32730330 +2020-05-07,180.84,183.13,179.28,180.28,28836592 +2020-05-08,181.64,181.66,180.05,181.35,31481096 +2020-05-11,179.84,184.12,179.55,183.37,31460780 +2020-05-12,183.43,183.66,179.01,179.21,32627030 +2020-05-13,179.25,180.73,173.35,176.5,45533432 +2020-05-14,174.33,177.43,172.51,177.27,42643776 +2020-05-15,175.83,183.68,173.8,179.85,47467392 +2020-05-18,182.4,182.84,180.64,181.57,35955752 +2020-05-19,181.69,183.23,180.18,180.31,27291948 +2020-05-20,181.98,183.0,181.12,182.82,31747714 +2020-05-21,182.56,183.81,180.48,180.62,29572664 +2020-05-22,180.38,181.63,179.74,180.7,21151002 +2020-05-26,183.48,183.64,178.32,178.79,36634980 +2020-05-27,177.44,179.2,173.89,179.02,40132100 +2020-05-28,177.97,181.33,177.62,178.62,34358304 +2020-05-29,179.93,181.45,177.65,180.44,42802584 +2020-06-01,179.74,180.2,178.68,180.03,23020988 +2020-06-02,181.43,182.17,178.57,182.08,31273640 +2020-06-03,181.98,183.09,180.77,182.52,27736024 +2020-06-04,181.48,182.99,179.51,180.12,29209304 +2020-06-05,179.82,184.85,179.22,184.33,40514360 +2020-06-08,183.09,185.66,181.61,185.47,33728420 +2020-06-09,185.12,187.78,184.39,186.89,30247322 +2020-06-10,188.2,195.48,188.08,193.82,44554948 +2020-06-11,190.17,192.76,183.22,183.42,53676056 +2020-06-12,187.62,188.78,182.34,184.86,44048556 +2020-06-15,181.75,187.9,181.19,186.04,33279846 +2020-06-16,189.93,192.58,188.53,190.6,43218408 +2020-06-17,192.04,193.31,190.72,191.26,26087540 +2020-06-18,191.03,193.48,191.03,193.31,23420528 +2020-06-19,195.55,196.24,191.39,192.16,45132616 +2020-06-22,192.79,197.68,192.24,197.5,33329650 +2020-06-23,198.99,200.82,198.34,198.82,31398526 +2020-06-24,198.51,200.14,193.55,194.81,37311884 +2020-06-25,194.77,197.54,192.47,197.27,28236606 +2020-06-26,196.67,196.83,191.89,193.32,55526632 +2020-06-29,192.78,195.49,190.58,195.4,27117108 +2020-06-30,194.85,201.27,194.71,200.39,34844212 +2020-07-01,200.03,203.19,198.68,201.56,32560112 +2020-07-02,202.53,204.83,201.86,203.1,29771968 +2020-07-06,205.63,207.89,204.9,207.47,32393912 +2020-07-07,207.23,211.38,204.8,205.06,34121016 +2020-07-08,206.85,209.99,205.49,209.57,34122876 +2020-07-09,213.02,213.06,208.23,211.04,33637116 +2020-07-10,210.35,210.8,207.85,210.4,26584938 +2020-07-13,211.19,212.49,203.34,203.9,38728912 +2020-07-14,202.97,205.65,198.93,205.16,38176816 +2020-07-15,206.35,208.09,201.89,204.85,32680178 +2020-07-16,202.25,202.55,199.21,200.8,30406498 +2020-07-17,201.34,201.9,198.3,199.77,32127584 +2020-07-20,201.86,209.05,199.9,208.36,37458508 +2020-07-21,210.39,210.66,204.84,205.55,38698408 +2020-07-22,205.99,209.05,205.2,208.51,50373452 +2020-07-23,204.02,207.69,199.05,199.44,68506672 +2020-07-24,197.35,199.75,194.48,198.22,40446764 +2020-07-27,198.38,200.84,197.78,200.73,30630144 +2020-07-28,200.49,201.56,198.65,198.92,23613208 +2020-07-29,199.4,201.51,198.91,200.93,19937994 +2020-07-30,197.92,201.33,196.51,200.78,25469822 +2020-07-31,201.27,201.96,195.96,201.87,52044460 +2020-08-03,208.28,214.31,207.22,213.22,80211760 +2020-08-04,210.89,211.48,207.09,210.02,50046560 +2020-08-05,211.61,211.71,208.33,209.68,29307640 +2020-08-06,209.09,213.05,208.31,213.03,33165028 +2020-08-07,211.56,212.39,207.7,209.22,28253260 +2020-08-10,208.43,208.63,203.19,205.06,37287832 +2020-08-11,203.98,204.47,200.03,200.26,37012688 +2020-08-12,202.14,207.06,201.61,205.98,28477504 +2020-08-13,206.23,208.11,204.96,205.5,22939884 +2020-08-14,205.56,206.38,204.33,205.7,18238410 +2020-08-17,206.39,207.95,205.71,207.06,20498864 +2020-08-18,207.3,209.11,206.0,208.25,21668196 +2020-08-19,208.75,209.35,206.54,206.99,27989772 +2020-08-20,206.83,212.22,206.21,211.8,27334478 +2020-08-21,211.09,213.45,210.1,210.26,36724640 +2020-08-24,212.01,212.73,209.68,210.92,25793904 +2020-08-25,210.34,213.81,210.34,213.67,23345824 +2020-08-26,215.06,219.22,214.55,218.29,40120104 +2020-08-27,220.01,228.16,216.56,223.65,58357108 +2020-08-28,225.23,227.66,223.65,225.95,26637176 +2020-08-31,224.06,225.74,221.41,222.61,29151460 +2020-09-01,222.59,224.51,221.53,224.33,26123020 +2020-09-02,225.02,229.85,224.41,228.65,34527424 +2020-09-03,226.3,226.34,212.18,214.49,59165516 +2020-09-04,212.32,215.53,202.53,211.48,60446416 +2020-09-08,203.83,207.31,199.58,200.04,53617960 +2020-09-09,204.91,212.06,204.02,208.56,46271264 +2020-09-10,210.64,211.96,201.47,202.71,35926324 +2020-09-11,204.52,205.93,198.64,201.39,34060928 +2020-09-14,201.6,206.49,201.39,202.75,30774080 +2020-09-15,205.72,207.06,204.25,206.08,22109260 +2020-09-16,207.89,207.92,201.99,202.4,26718280 +2020-09-17,197.46,201.69,197.37,200.28,34456912 +2020-09-18,200.18,201.01,193.71,197.8,55948796 +2020-09-21,194.64,200.09,193.84,199.92,40362000 +2020-09-22,202.41,205.41,199.46,204.74,33956568 +2020-09-23,205.21,205.41,197.44,197.99,31207694 +2020-09-24,197.26,202.91,196.62,200.56,31611434 +2020-09-25,200.92,206.33,199.92,205.13,29823214 +2020-09-28,208.15,209.82,205.37,206.73,32424500 +2020-09-29,206.64,207.35,204.13,204.58,24785258 +2020-09-30,205.04,209.24,203.87,207.61,34272680 +2020-10-01,210.73,211.22,208.58,209.71,27514450 +2020-10-02,205.31,208.26,202.88,203.52,33589360 +2020-10-05,204.54,207.69,204.3,207.66,21611116 +2020-10-06,206.12,207.46,202.17,203.24,28928684 +2020-10-07,204.38,207.39,204.04,207.11,26017400 +2020-10-08,207.79,208.46,205.62,207.85,20187110 +2020-10-09,208.5,213.07,208.5,213.02,26804974 +2020-10-12,215.96,220.96,214.0,218.53,40991524 +2020-10-13,219.84,222.3,217.58,219.98,29329396 +2020-10-14,220.11,221.32,216.29,218.0,23759232 +2020-10-15,214.29,217.51,213.21,216.82,23031158 +2020-10-16,217.3,219.41,216.48,216.82,26399574 +2020-10-19,217.56,219.42,210.95,211.45,27987626 +2020-10-20,213.01,214.56,210.33,211.87,23051874 +2020-10-21,210.36,214.11,210.36,212.02,23022880 +2020-10-22,211.16,213.26,208.96,212.11,22644044 +2020-10-23,212.25,213.48,210.4,213.43,19127056 +2020-10-26,211.08,213.54,205.41,207.36,37598196 +2020-10-27,208.85,211.89,207.61,210.49,37179204 +2020-10-28,204.98,206.14,199.48,200.06,51866696 +2020-10-29,201.43,204.68,200.74,202.07,31844686 +2020-10-30,200.87,201.65,197.04,199.85,37464984 +2020-11-02,201.65,202.62,197.53,199.71,31246458 +2020-11-03,201.25,205.43,200.49,203.76,27870720 +2020-11-04,211.25,215.49,209.67,213.59,42866488 +2020-11-05,219.17,221.22,218.29,220.4,36552960 +2020-11-06,219.38,221.46,215.21,220.82,25562644 +2020-11-09,221.53,225.17,215.06,215.56,44976772 +2020-11-10,211.72,213.7,207.01,208.28,44622368 +2020-11-11,209.64,215.22,209.45,213.75,29826816 +2020-11-12,214.4,216.27,211.68,212.65,21899564 +2020-11-13,213.56,214.61,211.39,213.71,18874602 +2020-11-16,212.09,214.92,211.74,214.42,25280268 +2020-11-17,213.3,214.86,211.31,211.68,24470612 +2020-11-18,211.44,212.94,208.74,208.89,28669776 +2020-11-19,209.19,210.82,207.76,210.22,25052260 +2020-11-20,210.0,211.08,207.82,208.21,23081998 +2020-11-23,208.76,210.09,206.0,207.93,25951324 +2020-11-24,207.42,212.03,206.7,211.64,34334504 +2020-11-25,212.88,213.06,210.26,211.65,21231368 +2020-11-27,212.62,214.03,211.82,213.0,14664117 +2020-11-30,211.88,212.54,208.65,211.85,33410730 +2020-12-01,212.29,215.07,211.14,213.97,31255084 +2020-12-02,212.65,213.24,210.6,213.14,23972732 +2020-12-03,212.39,214.13,211.44,212.02,25383872 +2020-12-04,212.0,213.15,210.97,212.14,24924228 +2020-12-07,212.15,213.31,210.78,212.07,24877704 +2020-12-08,211.75,214.7,210.68,213.77,23527768 +2020-12-09,212.93,213.0,209.03,209.61,32780124 +2020-12-10,209.58,210.87,208.18,208.34,26743852 +2020-12-11,207.87,211.11,206.94,211.05,31303712 +2020-12-14,210.89,213.97,210.67,211.98,29099764 +2020-12-15,212.94,213.19,210.04,211.91,27300914 +2020-12-16,212.53,217.83,212.5,217.01,35389536 +2020-12-17,217.59,218.6,215.66,217.15,32856048 +2020-12-18,216.33,217.41,213.78,216.33,64017576 +2020-12-21,215.3,221.68,215.03,220.28,37571072 +2020-12-22,220.38,223.29,219.55,221.62,22880412 +2020-12-23,220.8,221.24,218.51,218.73,18895344 +2020-12-24,219.13,221.29,218.91,220.44,10661008 +2020-12-28,222.12,223.69,220.71,222.63,18121208 +2020-12-29,223.97,224.83,221.26,221.83,17585378 +2020-12-30,222.9,223.29,219.18,219.38,20483370 +2020-12-31,219.4,220.69,217.4,220.12,21161340 +2021-01-04,220.22,220.69,212.58,215.43,37518568 +2021-01-05,215.01,216.26,213.47,215.64,24072316 +2021-01-06,209.97,214.25,209.74,210.05,36306708 +2021-01-07,211.82,217.07,211.5,216.03,27984362 +2021-01-08,216.41,218.29,214.78,217.34,23196492 +2021-01-11,216.21,216.64,214.49,215.24,23288254 +2021-01-12,214.26,214.85,211.11,212.7,23492696 +2021-01-13,211.8,214.51,211.71,214.1,20297036 +2021-01-14,213.67,215.21,210.54,210.81,29653780 +2021-01-15,211.31,212.29,209.83,210.45,32078672 +2021-01-19,211.54,214.73,210.43,214.2,30799912 +2021-01-20,215.44,223.45,215.04,222.02,38172660 +2021-01-21,222.37,223.96,220.12,222.64,31071420 +2021-01-22,224.73,227.69,223.46,223.61,30488300 +2021-01-25,226.75,227.4,221.9,227.15,33498992 +2021-01-26,229.46,231.75,227.7,229.92,49675692 +2021-01-27,235.53,237.95,227.76,230.49,70600752 +2021-01-28,233.17,240.13,232.65,236.46,49625224 +2021-01-29,233.55,235.55,228.95,229.56,42948028 +2021-02-01,232.63,239.99,230.02,237.17,33662888 +2021-02-02,238.8,239.8,236.22,237.03,26187612 +2021-02-03,237.09,242.55,236.78,240.48,27442272 +2021-02-04,240.15,240.72,237.88,239.5,25560856 +2021-02-05,239.72,240.76,237.93,239.69,18243734 +2021-02-08,240.63,241.16,238.32,239.96,22444308 +2021-02-09,239.36,242.22,238.88,241.24,23811596 +2021-02-10,242.46,243.37,238.39,240.3,22418940 +2021-02-11,242.24,242.61,239.64,241.96,15915930 +2021-02-12,241.41,242.76,240.22,242.45,16734430 +2021-02-16,242.49,243.58,240.4,241.18,27007976 +2021-02-17,239.37,242.34,238.99,242.23,21849444 +2021-02-18,239.85,241.96,238.91,241.82,17063428 +2021-02-19,241.78,241.89,238.24,239.02,25468172 +2021-02-22,235.5,236.01,230.52,232.62,36743800 +2021-02-23,228.46,232.93,226.88,231.39,30474928 +2021-02-24,228.15,233.3,227.15,232.65,26554292 +2021-02-25,230.2,232.69,226.04,227.14,39864260 +2021-02-26,229.65,233.47,227.69,230.5,38125952 +2021-03-01,233.99,235.55,231.27,235.03,25539182 +2021-03-02,235.1,235.38,231.56,231.98,22997752 +2021-03-03,230.28,231.69,225.42,225.72,34306708 +2021-03-04,224.9,230.61,222.45,224.9,45092108 +2021-03-05,227.66,231.39,224.63,229.73,42213808 +2021-03-08,229.5,231.48,225.29,225.55,35554696 +2021-03-09,231.0,233.48,229.8,231.89,33349984 +2021-03-10,235.09,235.09,230.17,230.54,29989108 +2021-03-11,233.06,237.24,232.42,235.21,30150988 +2021-03-12,232.12,233.91,231.35,233.85,22838184 +2021-03-15,233.06,233.28,229.94,232.91,26254796 +2021-03-16,234.37,238.12,234.03,235.79,28320914 +2021-03-17,234.24,236.62,231.35,235.12,29802622 +2021-03-18,230.68,232.3,228.47,228.86,35136112 +2021-03-19,229.15,230.6,227.5,228.49,46808924 +2021-03-22,228.41,234.99,228.28,234.08,30372032 +2021-03-23,235.57,239.1,235.15,235.66,31896032 +2021-03-24,235.92,236.08,233.42,233.56,25828712 +2021-03-25,233.4,235.03,229.7,230.46,34339300 +2021-03-26,229.68,234.8,229.68,234.57,25687396 +2021-03-29,234.68,234.89,230.01,233.34,25432940 +2021-03-30,231.64,231.96,229.23,229.98,24993848 +2021-03-31,231.03,237.17,230.51,233.87,43978444 +2021-04-01,236.54,240.88,236.13,240.39,30584564 +2021-04-05,240.8,247.94,240.74,247.06,37210928 +2021-04-06,245.61,247.38,244.89,245.86,23118692 +2021-04-07,245.81,248.9,245.19,247.88,22904684 +2021-04-08,250.73,252.09,249.96,251.2,23817482 +2021-04-09,250.83,253.92,250.4,253.78,24524984 +2021-04-12,252.65,255.59,252.56,253.84,27369794 +2021-04-13,255.18,257.1,254.75,256.4,24031626 +2021-04-14,255.39,256.74,253.1,253.52,23258860 +2021-04-15,255.85,257.83,255.65,257.4,25836180 +2021-04-16,257.37,258.89,255.52,258.63,25080220 +2021-04-19,258.09,259.37,255.74,256.65,23398304 +2021-04-20,255.74,258.1,254.76,256.17,19883526 +2021-04-21,256.85,258.57,255.17,258.47,24226120 +2021-04-22,258.11,259.67,253.57,255.09,25814716 +2021-04-23,255.8,259.4,255.19,259.04,21674406 +2021-04-26,259.55,260.31,258.07,259.44,19923816 +2021-04-27,259.47,261.06,258.02,259.85,31266604 +2021-04-28,254.01,254.47,243.86,252.5,47285096 +2021-04-29,253.4,254.03,246.99,250.47,40919468 +2021-04-30,247.72,251.04,247.58,250.14,31197156 +2021-05-03,251.35,252.29,249.09,249.83,19786436 +2021-05-04,248.94,249.18,243.77,245.79,33022432 +2021-05-05,247.05,247.48,243.83,244.48,22079670 +2021-05-06,244.46,247.84,242.71,247.71,26706830 +2021-05-07,250.11,252.25,249.14,250.42,27252888 +2021-05-10,248.84,249.7,245.12,245.18,29538206 +2021-05-11,242.57,244.61,240.61,244.24,33915504 +2021-05-12,240.21,242.41,236.15,237.07,36982956 +2021-05-13,239.85,243.62,239.47,241.07,29865468 +2021-05-14,243.59,247.17,243.51,246.14,24095664 +2021-05-17,244.56,244.6,241.55,243.2,25173560 +2021-05-18,244.28,244.42,240.94,241.12,20332236 +2021-05-19,237.92,241.82,237.22,241.71,25889676 +2021-05-20,242.55,246.51,242.45,245.05,21927456 +2021-05-21,246.13,246.89,243.32,243.75,21990364 +2021-05-24,246.35,249.71,246.08,249.33,21536214 +2021-05-25,250.31,251.29,249.37,250.26,17807392 +2021-05-26,249.97,251.48,249.3,250.03,17875080 +2021-05-27,249.72,250.02,247.81,247.87,24568418 +2021-05-28,249.54,250.62,248.12,248.23,18381332 +2021-06-01,249.78,249.84,245.53,245.97,23347832 +2021-06-02,246.69,247.83,244.42,245.87,19519708 +2021-06-03,243.8,244.91,241.59,244.29,25455024 +2021-06-04,246.33,250.19,246.08,249.34,25428302 +2021-06-07,248.53,252.62,248.36,252.34,23213528 +2021-06-08,253.68,254.53,251.05,251.11,22585750 +2021-06-09,252.34,254.05,251.74,252.12,18041996 +2021-06-10,252.82,255.97,252.2,255.75,24705066 +2021-06-11,256.49,256.99,255.12,256.4,19109776 +2021-06-14,256.41,258.45,255.31,258.39,19262016 +2021-06-15,258.27,258.48,256.19,256.86,18143762 +2021-06-16,257.9,259.07,252.95,255.89,27378024 +2021-06-17,254.58,260.23,254.53,259.39,27726048 +2021-06-18,258.13,260.78,257.25,257.93,37418840 +2021-06-21,258.32,261.99,256.43,261.11,26851466 +2021-06-22,261.2,264.25,260.88,263.97,24837880 +2021-06-23,264.45,265.29,262.9,263.74,19632336 +2021-06-24,264.62,266.3,263.93,265.15,21571648 +2021-06-25,264.69,265.7,263.23,263.49,25760162 +2021-06-28,264.64,267.34,264.37,267.16,19704094 +2021-06-29,267.31,270.08,266.43,269.83,20053904 +2021-06-30,269.12,269.79,268.04,269.33,21782504 +2021-07-01,268.05,270.27,268.04,270.03,16822674 +2021-07-02,271.24,276.39,270.92,276.04,26627348 +2021-07-06,276.42,277.75,272.71,276.05,31749260 +2021-07-07,277.78,279.07,275.55,278.31,23395440 +2021-07-08,275.3,277.12,273.28,275.81,24761740 +2021-07-09,274.12,276.44,273.73,276.33,24055928 +2021-07-12,277.54,278.15,274.98,275.71,19041862 +2021-07-13,275.91,281.21,275.78,279.35,26272020 +2021-07-14,280.71,282.02,278.93,280.87,23248180 +2021-07-15,280.37,280.87,278.21,279.4,22735336 +2021-07-16,280.44,282.46,277.84,279.12,26339330 +2021-07-19,277.32,278.75,272.86,275.41,33127084 +2021-07-20,276.42,279.34,274.66,277.7,26412634 +2021-07-21,277.29,279.89,275.68,279.77,24506184 +2021-07-22,282.2,284.76,281.78,284.48,23519684 +2021-07-23,285.71,288.31,284.84,287.99,22900646 +2021-07-26,287.33,288.01,284.98,287.38,23310984 +2021-07-27,287.75,287.9,281.31,284.88,33798860 +2021-07-28,287.32,288.47,282.19,284.56,33762304 +2021-07-29,284.58,286.95,284.42,284.84,18274080 +2021-07-30,283.52,285.0,282.27,283.26,21066096 +2021-08-02,284.7,285.11,282.1,283.17,16361869 +2021-08-03,283.77,285.57,282.56,285.46,17983126 +2021-08-04,284.56,285.92,283.0,284.85,16285416 +2021-08-05,285.22,287.95,284.44,287.84,13981105 +2021-08-06,286.83,287.82,285.96,287.78,16685732 +2021-08-09,288.07,289.86,286.14,286.66,16211273 +2021-08-10,287.13,287.58,283.55,284.78,18724980 +2021-08-11,285.55,286.99,284.21,285.29,14036950 +2021-08-12,284.97,288.29,284.68,288.13,14655162 +2021-08-13,287.8,291.2,287.63,291.15,18355242 +2021-08-16,291.49,293.11,288.34,292.89,22647134 +2021-08-17,290.7,291.73,289.39,291.38,20192144 +2021-08-18,290.91,293.67,289.14,289.6,21896640 +2021-08-19,287.57,296.31,287.52,295.62,29966756 +2021-08-20,298.56,304.65,296.9,303.18,40976468 +2021-08-23,302.07,304.21,300.68,303.47,22919216 +2021-08-24,303.83,304.46,300.83,301.44,18246080 +2021-08-25,303.12,303.41,299.25,300.84,20084100 +2021-08-26,299.82,301.25,297.79,297.93,17733992 +2021-08-27,297.83,299.7,295.68,298.56,22693900 +2021-08-30,299.94,303.04,299.89,302.41,16411443 +2021-08-31,303.24,303.32,300.33,300.71,26387868 +2021-09-01,301.69,304.0,300.32,300.66,19057818 +2021-09-02,301.03,302.18,299.01,299.98,16354089 +2021-09-03,299.82,301.42,299.09,299.97,14809155 +2021-09-07,299.84,299.92,297.04,299.01,17251116 +2021-09-08,298.62,299.44,296.31,299.04,15105503 +2021-09-09,299.65,300.97,295.85,296.1,20004728 +2021-09-10,297.26,298.75,294.23,294.56,19709952 +2021-09-13,296.39,297.38,292.94,295.84,23745220 +2021-09-14,298.4,300.22,296.94,298.63,21938464 +2021-09-15,302.08,304.13,300.65,303.64,28466656 +2021-09-16,302.58,304.12,299.59,304.03,19627056 +2021-09-17,302.99,303.32,298.37,298.7,41533804 +2021-09-20,295.18,297.56,288.39,293.16,38427840 +2021-09-21,294.54,296.38,292.93,293.65,22451288 +2021-09-22,295.57,299.05,293.37,297.42,26729988 +2021-09-23,297.68,299.73,296.38,298.4,18677152 +2021-09-24,297.07,298.64,295.78,298.19,15057489 +2021-09-27,294.99,295.32,291.81,293.03,23663688 +2021-09-28,288.67,289.65,281.65,282.42,43352428 +2021-09-29,283.99,285.66,281.91,282.9,26456472 +2021-09-30,284.6,286.71,280.53,280.82,32469492 +2021-10-01,281.03,288.85,280.2,287.98,30203644 +2021-10-04,286.28,286.63,279.16,282.01,31473030 +2021-10-05,282.94,289.27,282.94,287.64,25090506 +2021-10-06,284.67,292.49,284.4,291.97,28111536 +2021-10-07,294.03,295.49,292.78,293.7,20510060 +2021-10-08,295.07,295.49,292.62,293.7,17754684 +2021-10-11,291.78,296.81,291.61,293.09,19373904 +2021-10-12,294.19,294.29,291.21,291.74,18044260 +2021-10-13,293.76,296.12,292.35,295.16,23515400 +2021-10-14,298.05,302.09,296.67,301.57,27369252 +2021-10-15,301.17,303.27,299.35,303.03,25483828 +2021-10-18,302.39,307.01,301.51,306.1,22817964 +2021-10-19,307.15,308.1,306.03,307.03,17751006 +2021-10-20,308.01,308.5,304.92,306.22,16601580 +2021-10-21,305.98,309.81,305.17,309.55,16984068 +2021-10-22,309.19,309.88,306.6,307.96,17517254 +2021-10-25,308.16,308.2,305.27,306.93,17622900 +2021-10-26,309.79,311.18,307.4,308.9,28215932 +2021-10-27,314.77,324.83,314.77,321.91,52793672 +2021-10-28,323.06,323.61,320.11,323.09,26400380 +2021-10-29,322.87,330.71,322.64,330.33,34900596 +2021-11-01,330.07,330.2,325.1,328.09,27178688 +2021-11-02,329.03,332.15,328.72,331.84,26590324 +2021-11-03,332.6,333.6,329.37,332.7,21583852 +2021-11-04,331.6,335.23,328.23,335.13,24085688 +2021-11-05,337.19,337.47,333.12,334.75,22658132 +2021-11-08,335.99,336.34,333.14,335.68,20978520 +2021-11-09,335.8,337.4,333.23,334.64,21387980 +2021-11-10,333.27,333.33,328.64,329.51,25600416 +2021-11-11,329.96,332.48,329.23,331.14,16915568 +2021-11-12,332.62,335.92,332.49,335.41,23923448 +2021-11-15,336.23,336.57,332.74,334.76,16788220 +2021-11-16,334.38,339.35,334.21,338.19,20968300 +2021-11-17,338.24,341.48,337.3,338.42,19092776 +2021-11-18,337.48,341.74,336.42,340.57,22509980 +2021-11-19,341.93,344.39,341.49,342.4,22008754 +2021-11-22,343.91,348.95,338.85,339.13,31095276 +2021-11-23,336.35,338.75,332.87,336.98,30490428 +2021-11-24,335.59,337.46,333.22,337.21,21705512 +2021-11-26,333.66,337.23,327.44,329.0,24267316 +2021-11-29,334.25,338.33,334.05,335.94,28622508 +2021-11-30,334.63,337.08,328.31,329.91,42974252 +2021-12-01,334.44,338.58,328.71,329.4,33469982 +2021-12-02,329.62,332.8,327.13,328.81,30829456 +2021-12-03,331.3,332.01,317.37,322.34,41865012 +2021-12-06,323.28,326.77,318.57,325.52,30094654 +2021-12-07,330.96,335.11,329.42,334.23,31086020 +2021-12-08,334.62,334.81,330.12,334.28,24812186 +2021-12-09,333.72,335.79,331.43,332.41,22260084 +2021-12-10,334.29,342.29,334.1,341.83,38174464 +2021-12-13,339.98,343.08,338.38,338.7,28959182 +2021-12-14,332.53,333.95,323.44,327.66,44530476 +2021-12-15,327.93,334.5,323.83,333.96,35453776 +2021-12-16,335.02,336.07,322.35,324.23,35106220 +2021-12-17,320.22,324.25,316.6,323.13,48082916 +2021-12-20,319.39,322.13,316.91,319.25,28385050 +2021-12-21,322.62,327.05,319.14,326.61,24791752 +2021-12-22,327.62,332.92,325.08,332.51,24882836 +2021-12-23,332.06,335.7,332.04,334.0,19658186 +2021-12-27,334.77,341.77,334.74,341.74,19988272 +2021-12-28,342.44,343.1,339.62,340.55,15693069 +2021-12-29,340.6,343.59,338.98,341.24,15073033 +2021-12-30,341.2,342.42,338.12,338.62,16027533 +2021-12-31,337.81,338.65,335.16,335.63,18038000 +2022-01-03,334.66,337.3,329.1,334.06,28977808 +2022-01-04,334.14,334.51,325.45,328.33,32741748 +2022-01-05,325.19,325.4,315.33,315.73,40135924 +2022-01-06,312.5,318.04,310.85,313.23,39728060 +2022-01-07,313.5,315.85,309.45,313.39,32787540 +2022-01-10,308.85,314.07,304.06,313.62,44380792 +2022-01-11,312.73,315.96,309.25,314.33,29447478 +2022-01-12,319.01,322.74,316.43,317.61,34443288 +2022-01-13,319.8,320.22,303.37,304.17,45459688 +2022-01-14,303.62,310.18,303.12,309.56,39928704 +2022-01-18,303.44,309.16,301.12,302.03,42521636 +2022-01-19,305.66,313.26,302.08,302.7,46028780 +2022-01-20,308.43,311.01,300.52,300.98,35453808 +2022-01-21,302.06,303.48,295.0,295.42,58103744 +2022-01-24,291.6,296.5,275.48,295.76,86212208 +2022-01-25,290.92,294.38,284.58,287.89,72994688 +2022-01-26,307.35,307.86,292.43,296.1,90615760 +2022-01-27,302.04,306.67,297.32,299.22,53591896 +2022-01-28,299.61,307.84,293.84,307.62,49846352 +2022-01-31,308.31,311.74,305.74,310.34,46540544 +2022-02-01,309.77,309.99,304.5,308.12,41034568 +2022-02-02,308.99,314.47,308.24,312.81,36710944 +2022-02-03,308.85,310.59,299.34,300.63,43819576 +2022-02-04,299.59,308.16,299.35,305.31,35169028 +2022-02-07,305.54,307.2,299.28,300.33,28592020 +2022-02-08,300.63,304.93,299.33,303.93,32488222 +2022-02-09,309.23,311.29,306.76,310.57,31349348 +2022-02-10,303.41,308.48,300.08,301.76,45479848 +2022-02-11,302.56,303.66,293.61,294.43,39256264 +2022-02-14,293.16,296.15,290.75,294.39,36434596 +2022-02-15,299.39,300.18,296.41,299.85,27436100 +2022-02-16,298.36,300.87,293.68,299.5,29982120 +2022-02-17,296.36,296.8,290.0,290.73,32461022 +2022-02-18,293.05,293.86,286.3,287.93,34264000 +2022-02-22,285.0,291.54,284.5,287.72,41735972 +2022-02-23,290.18,291.7,280.1,280.27,37809000 +2022-02-24,272.51,295.16,271.52,294.59,56989484 +2022-02-25,295.14,297.63,291.65,297.31,32546408 +2022-02-28,294.31,299.14,293.0,298.79,34627324 +2022-03-01,296.4,299.97,292.15,294.95,31217578 +2022-03-02,295.36,301.47,293.7,300.19,31872876 +2022-03-03,302.89,303.13,294.05,295.92,27313384 +2022-03-04,294.29,295.66,287.17,289.86,32369136 +2022-03-07,288.53,289.69,278.53,278.91,43157144 +2022-03-08,277.8,283.96,270.0,275.85,48158352 +2022-03-09,283.44,289.6,280.78,288.5,35204464 +2022-03-10,283.02,286.6,280.58,285.59,30628010 diff --git a/samples/quotes/Max.csv b/test_data/quotes/Max.csv similarity index 99% rename from samples/quotes/Max.csv rename to test_data/quotes/Max.csv index 08d91d67..e4e956df 100644 --- a/samples/quotes/Max.csv +++ b/test_data/quotes/Max.csv @@ -1,503 +1,503 @@ -i,date,open,high,low,close,volume -0,2019-08-30,9583943.056779359,9685705.618507639,9421913.055544972,9588653.638260834,1713240492460.7175 -1,2019-08-31,9589923.795050956,9831213.58023587,9521175.30863128,9726180.614803888,1954781785592.1624 -2,2019-09-01,9724790.443198953,10451290.12344505,9713699.074063163,10341276.54319826,4474577158036.863 -3,2019-09-02,10341276.54319826,10774329.999987897,10273268.148136608,10616590.528383136,4800430250647.46 -4,2019-09-03,10613160.10492635,10800333.209864412,10371170.233321682,10568324.5703585,4394931419743.532 -5,2019-09-04,10567224.434556032,10901345.6790001,10451290.12344505,10565794.258012822,3397515458471.9736 -6,2019-09-05,10564434.090111589,10907216.403691452,10151253.08640835,10300001.448136577,5880690017386.715 -7,2019-09-06,10299981.445667442,10559303.456778262,10289840.193815602,10457170.849370968,2764128947559.7593 -8,2019-09-07,10457190.851840105,10593807.716037482,10209260.246902112,10382461.627148831,2398763308859.2563 -9,2019-09-08,10382521.634556238,10481293.82714872,10069743.024680046,10304391.990111882,3984064559901.7964 -10,2019-09-09,10303851.923445215,10386272.097519197,9954228.765420917,10099396.68517384,2891898202894.5913 -11,2019-09-10,10099436.690112112,10294270.740729177,9881219.75307532,10159584.114803402,3195776947857.6694 -12,2019-09-11,10160004.166655254,10450099.97653147,10041239.50616156,10416295.803692004,3451542339233.839 -13,2019-09-12,10416295.803692004,10440288.765420372,10154253.456778716,10343336.797519244,3028407808951.8574 -14,2019-09-13,10345407.053074798,10421276.418506812,10223592.016037898,10336295.928383451,2362444975767.951 -15,2019-09-14,10334085.655543946,10361279.01233404,10253415.697519345,10303281.853074847,1804988211841.3428 -16,2019-09-15,10304612.017272376,10356278.395050095,10079244.197519543,10252575.593815643,2897497837322.14 -17,2019-09-16,10250945.392581077,10276268.518506974,10129260.37159356,10189077.75554411,2291715349193.265 -18,2019-09-17,10188737.713568801,10259286.422210699,10101246.913568899,10158243.949371304,2425324316091.14 -19,2019-09-18,10157663.877766367,10326274.691346426,9654191.728384217,10245554.727148985,4483181668791.001 -20,2019-09-19,10244964.65430948,10282269.259247709,10062632.146902276,10169845.381470058,2509158841354.823 -21,2019-09-20,10169175.298754008,10177956.382704617,9901222.2222111,9987622.8876431,2054671151390.2354 -22,2019-09-21,9986382.734556682,10090245.555544222,9855186.539495101,10030108.132087499,2205199738872.2886 -23,2019-09-22,10029288.03085293,10051230.739494883,9616957.132087963,9703447.808631076,3194117522415.622 -24,2019-09-23,9703397.802458236,9796199.258013686,7800962.9629542,8494188.535792926,9401895104798.12 -25,2019-09-24,8498599.080237366,8731077.77776797,8216654.276533979,8431090.746904109,6079139644216.109 -26,2019-09-25,8431090.746904109,8467035.183941105,7750956.79011475,8064725.522213163,6793924027407.788 -27,2019-09-26,8064485.492583534,8266020.370361085,7853119.401225746,8178919.618509331,4388834226996.6133 -28,2019-09-27,8178479.564188344,8316026.543200535,8002077.7888799,8199822.198756221,3447786116559.8926 -29,2019-09-28,8200392.26912659,8230145.941966062,7890974.07406521,8044813.064188493,3154810573504.95 -30,2019-09-29,8044032.967892199,8338289.2913486585,7710951.851843189,8290363.375299329,5587238423367.305 -31,2019-09-30,8290993.453077106,8501049.3827065,8174059.018509337,8293463.758015376,4347778505614.7583 -32,2019-10-01,8293693.786410437,8374943.816039975,8152226.323447633,8360972.091348633,2624662656824.7554 -33,2019-10-02,8361032.0987560395,8394036.172830077,8060995.06171934,8224975.303694463,3049204804365.1924 -34,2019-10-03,8225445.361719156,8233426.346904331,8005988.271595945,8138134.5839414755,2647959908673.618 -35,2019-10-04,8138094.579003204,8184420.29752167,8013969.256781121,8127193.233324204,2191032020787.2178 -36,2019-10-05,8128553.401225437,8154876.650608123,7785961.111102365,7855219.660485003,3468038504946.0923 -37,2019-10-06,7856269.790114632,8300944.681472157,7762958.2715962175,8191101.122213021,5220851699722.493 -38,2019-10-07,8191831.212336477,8326027.777768425,8089748.611102024,8169398.4432007,3545703429424.696 -39,2019-10-08,8171798.739496993,8671070.37036063,8116001.851842735,8561796.881471863,5504549927971.323 -40,2019-10-09,8563207.055545935,8645067.160484117,8415558.829620177,8559086.546903966,3914277801216.1836 -41,2019-10-10,8558876.52097804,8780593.890113594,8213393.874064847,8259519.567891956,5041150729256.288 -42,2019-10-11,8258969.499990723,8401037.0370276,8251018.51850925,8301114.702459811,2134196858366.7136 -43,2019-10-12,8303004.935793142,8452413.379002852,8161007.40739824,8276031.606163543,2784417708135.7983 -44,2019-10-13,8276261.634558604,8389885.660484403,8204012.716040167,8349230.64196593,2981434358176.3174 -45,2019-10-14,8347890.476533833,8404037.407397967,8090998.76542301,8160297.31974392,3277710853305.8984 -46,2019-10-15,8160307.320978488,8182170.019743895,7917977.407398513,7992726.634558923,3473788206398.1475 -47,2019-10-16,7996007.039497191,8125923.076534082,7930008.892583684,8071576.3678921675,2966061050971.4585 -48,2019-10-17,8071706.38394155,8116001.851842735,7816974.939497392,7947991.112336751,3135705217910.2554 -49,2019-10-18,7947871.0975219365,8099099.765423001,7867891.22468252,7948991.23579354,2663117678172.169 -50,2019-10-19,7950851.465423168,8298024.320978333,7870971.6049294295,8224365.228385824,3429068554935.0864 -51,2019-10-20,8224365.228385824,8334028.765422737,8143035.188879741,8198282.008632766,3045243863520.5176 -52,2019-10-21,8198292.009867335,8299014.443200554,8000987.654312,8020990.12344778,3465610666649.971 -53,2019-10-22,8021050.130855188,8048583.529620589,7300901.2345597,7467541.804929883,6390534567287.858 -54,2019-10-23,7469392.033324943,7504606.380238484,7338895.924683114,7413325.112337351,3271842207771.201 -55,2019-10-24,7413325.112337351,8800086.296286412,7361908.765423829,8656088.520977931,9075942165762.322 -56,2019-10-25,8656948.627150768,10371280.24690193,8471425.725916408,9231139.50616247,16260865807768.314 -57,2019-10-26,9231139.50616247,9796189.25677912,9075460.288878694,9531106.534557195,9384512599174.693 -58,2019-10-27,9529406.324680652,9903322.481470358,9161130.86418724,9206276.437026694,8018411537443.129 -59,2019-10-28,9205586.351841511,9551179.01233495,9073119.999989808,9408781.434557334,6416638324376.076 -60,2019-10-29,9408781.434557334,9411001.708631404,9002121.235792357,9155850.212335393,5524860640757.177 -61,2019-10-30,9155150.125915643,9406161.111100545,8914100.370360358,9141978.499989731,5438273799143.299 -62,2019-10-31,9141988.5012243,9280145.55554513,9031114.81480467,9232749.7049279,4360019619076.769 -63,2019-11-01,9232539.679001974,9374897.25184132,9187344.099989679,9290666.854310552,2892663157621.788 -64,2019-11-02,9290996.895051291,9363725.872828986,9067259.276533024,9195845.149372386,2789782202937.3477 -65,2019-11-03,9197595.365421766,9514854.528384374,9116965.412335439,9394509.672828954,4590012225920.485 -66,2019-11-04,9393559.555545002,9456117.277767155,9176892.809866235,9309809.217273492,4594154476046.259 -67,2019-11-05,9308879.102458678,9442075.544433838,9251151.976532819,9340202.96912531,3734077977570.7686 -68,2019-11-06,9340312.982705558,9376157.407396875,9102123.580236688,9217337.802458782,3912230017034.5312 -69,2019-11-07,9215137.530853845,9262143.33332293,8697073.580237145,8774813.176533353,6211495680950.344 -70,2019-11-08,8774823.177767921,8881096.29628632,8725957.145669209,8810497.581471585,2947311961254.7754 -71,2019-11-09,8810267.553076522,9148319.282705773,8751080.24690375,9040585.983940462,3442627943026.9604 -72,2019-11-10,9041276.069125647,9073440.03949598,8619744.034558218,8734348.18147167,4489359527995.513 -73,2019-11-11,8734438.192582782,8889097.283940632,8568657.728385437,8823029.12838515,4037161300545.7246 -74,2019-11-12,8822999.124681447,8846081.974064136,8703074.320977878,8778203.595051868,2681342680894.741 -75,2019-11-13,8778623.64690372,8801086.4197432,8583659.580237271,8647747.491348311,3347260087071.067 -76,2019-11-14,8647447.454311272,8791085.18517531,8401037.0370276,8472775.892583074,4609310755560.884 -77,2019-11-15,8472665.879002828,8544054.691348426,8401037.0370276,8492068.274064535,2090488028281.0098 -78,2019-11-16,8491788.239496633,8636066.049373016,8351710.948138767,8503449.679002794,2701237153099.2124 -79,2019-11-17,8503919.737027485,8504569.817274397,8060995.06171934,8188180.761719197,4302300176599.3647 -80,2019-11-18,8187510.679003148,8219644.645669778,8003988.024682367,8134644.153077282,4356143831643.564 -81,2019-11-19,8134834.176534072,8265310.282706765,8039392.3950526975,8099009.75431189,3247023915662.7725 -82,2019-11-20,8099559.8222131245,8135734.287645182,7500925.9259175,7628681.696287727,5842599245602.832 -83,2019-11-21,7628731.702460567,7750956.79011475,6790838.27159731,7269127.312337513,12661877027617.371 -84,2019-11-22,7269127.312337513,7345386.725917675,7080884.075300688,7312472.662954749,5045612313701.185 -85,2019-11-23,7312002.604930058,7331294.9864115175,6861847.037029329,6904132.256782368,6789858798989.694 -86,2019-11-24,6901081.880239161,7378600.825917637,6515804.320980335,7110447.72468337,11966050627528.498 -87,2019-11-25,7110867.776535221,7340906.17283126,7018346.355547671,7157023.474066035,6573051156618.419 -88,2019-11-26,7155633.302461098,7655945.061719795,6840844.44443676,7509446.977769342,9246428742489.49 -89,2019-11-27,7508826.901226133,7643943.580238326,7360908.64196704,7420405.986411417,5694100999549.2705 -90,2019-11-28,7419435.866658333,7850969.13579365,7363208.925917655,7740635.516040687,6075280029279.262 -91,2019-11-29,7741945.677769081,7810964.19752209,7441918.641966949,7542821.097522391,4699523478359.153 -92,2019-11-30,7541560.941966837,7542781.09258412,7210890.1234486895,7391802.455547253,6077684470087.161 -93,2019-12-01,7392412.530855893,7421476.118510182,7151982.851843818,7295180.528386867,4633597582464.425 -94,2019-12-02,7295320.545670818,7400913.5802386,7242243.993819025,7293610.334559708,3315357001504.757 -95,2019-12-03,7293610.334559708,7750956.79011475,7067872.469127863,7195208.187646238,8315741422204.757 -96,2019-12-04,7195478.220979571,7485924.074065665,7150882.71604135,7389912.222213921,5931400066713.77 -97,2019-12-05,7389912.222213921,7590967.040732213,7305901.851843645,7528399.317275494,4819503721406.24 -98,2019-12-06,7528729.358016234,7620560.6938186,7471082.241966916,7489134.470361957,3150257289940.5728 -99,2019-12-07,7488234.359250848,7564933.827151996,7375770.4765349245,7511037.1740656365,2986058366771.1025 -100,2019-12-08,7511037.1740656365,7650944.44443585,7273897.901226397,7339546.004930027,4662764328152.701 -101,2019-12-09,7339546.004930027,7408514.518510196,7157983.592584552,7225021.867893118,4972990087601.08 -102,2019-12-10,7225041.870362254,7276398.20986837,7126539.711103106,7210890.1234486895,3009680714050.249 -103,2019-12-11,7210890.1234486895,7295900.617275755,7081174.111103157,7198968.651843765,4229382174688.237 -104,2019-12-12,7198648.612337593,7309952.35184364,7191647.74814007,7259376.10863382,2761328242136.343 -105,2019-12-13,7258265.971596785,7272667.749374547,7012865.679004468,7064922.104930336,2956563559486.395 -106,2019-12-14,7065012.116041447,7201188.925917837,7009215.228387188,7119468.838263608,2639903687501.1953 -107,2019-12-15,7120478.9629549645,7150882.71604135,6836843.950609604,6892570.829621887,4386940836673.5786 -108,2019-12-16,6892290.795053986,6943067.062955163,6560809.87653584,6624637.755548114,5387171993757.27 -109,2019-12-17,6624657.758017249,7440918.51851016,6435794.444437215,7278728.497522688,9564845824487.416 -110,2019-12-18,7278728.497522688,7380911.11110282,7039178.927152587,7151182.753078387,5551590204395.925 -111,2019-12-19,7152192.877769744,7220891.35801658,7080374.012337726,7188717.386411678,3213603612708.7974 -112,2019-12-20,7188897.4086339,7191467.725917848,7105877.160485845,7133630.58641174,1946957738279.6404 -113,2019-12-21,7132470.443201864,7519468.214806368,7123349.317275949,7502366.103695275,3914228693454.245 -114,2019-12-22,7501636.01357182,7696330.046904935,7266737.017275788,7317993.344436224,6806039868405.973 -115,2019-12-23,7318203.37036215,7437598.108633621,7157923.585177144,7256665.774065923,4363488054525.8145 -116,2019-12-24,7256665.774065923,7272667.749374547,7129740.10616483,7205519.460485733,2749543840251.516 -117,2019-12-25,7205899.507399313,7435917.901226215,7158003.595053688,7202889.135794378,3626423758967.2354 -118,2019-12-26,7202889.135794378,7276758.254312813,7077293.632090815,7255635.64690543,3364685528094.5044 -119,2019-12-27,7255665.650609134,7365919.260485553,7239563.662954831,7317043.227152275,2685229688813.0205 -120,2019-12-28,7316263.1308559785,7529379.438263147,7288899.753078232,7389152.128386761,3139098103633.3257 -121,2019-12-29,7389342.151843552,7409154.597522541,7220891.35801658,7246894.567893093,2960956683280.4023 -122,2019-12-30,7246894.567893093,7320903.70369548,7145892.099991973,7196118.299991916,2595765778649.3433 -123,2019-12-31,7196128.301226484,7255895.679004195,7176035.820979593,7201738.993819071,1679446129932.2493 -124,2020-01-01,7201658.983942528,7213390.432090662,6925594.90616506,6966569.964189705,3195542855961.003 -125,2020-01-02,6966349.937029211,7405914.197522545,6871888.2765354905,7345866.785176934,6843694841394.177 -126,2020-01-03,7345906.790115205,7404914.074065756,7273107.803695533,7355017.914806552,2999167719609.9277 -127,2020-01-04,7355097.924683096,7495925.308633555,7318903.456781902,7359658.487646054,3833581783674.7554 -128,2020-01-05,7358548.3506090185,7796302.387645563,7347667.007399154,7758957.777769062,5464244046350.85 -129,2020-01-06,7759857.888880172,8208693.29381794,7724663.544435767,8146285.590114306,9118294042443.598 -130,2020-01-07,8146925.669126651,8456043.827150995,7870971.6049294295,8056974.565423048,11263654666982.904 -131,2020-01-08,8055714.409867494,8056954.562953913,7750956.79011475,7818725.155546773,6424745063484.512 -132,2020-01-09,7818705.153077637,8200012.222213011,7672947.160485208,8198031.977768569,8241695112413.557 -133,2020-01-10,8199872.204929061,8287363.004928962,8004148.044435453,8021000.124682348,5481679933763.806 -134,2020-01-11,8021000.124682348,8198011.975299433,7960982.71604044,8185990.491348829,3813620192785.05 -135,2020-01-12,8185980.490114261,8197011.851842644,8056884.554311938,8111341.276534098,3116360256638.2646 -136,2020-01-13,8111341.276534098,8881096.29628632,8106540.6839415105,8811097.655545658,12041399083158.598 -137,2020-01-14,8815728.227150591,8917580.799989982,8565057.283940995,8822499.062953053,8482676875375.73 -138,2020-01-15,8821098.890113547,8860903.803693749,8587059.999990353,8721086.544434648,5199749293508.776 -139,2020-01-16,8721226.561718598,9042766.25307626,8673510.671595195,8914380.404928258,7090649018400.393 -140,2020-01-17,8914370.40369369,8989989.738261506,8807467.207397513,8917060.73579245,3829947429144.402 -141,2020-01-18,8916190.628385046,9200115.676532874,8467045.185175674,8702774.283940842,7068561480080.443 -142,2020-01-19,8702794.286409976,8748069.875298815,8522332.00986697,8643416.956780415,3890144180024.5933 -143,2020-01-20,8643416.956780415,8790085.061718522,8489047.901225032,8737108.522212408,3649919317595.394 -144,2020-01-21,8737118.523446977,8819088.641965402,8591060.49381751,8683431.896286542,2908414733020.659 -145,2020-01-22,8683841.946903827,8692883.062953198,8307415.480237581,8405557.595052287,4817189100985.91 -146,2020-01-23,8405557.595052287,8529072.841965728,8239017.037027782,8440041.851842372,4169267613753.699 -147,2020-01-24,8440031.850607803,8452303.365422605,8255919.123447516,8341609.701225198,2552430869220.9844 -148,2020-01-25,8341039.630854828,8619193.966656983,8294683.9086326575,8616063.580237234,3113432843373.8364 -149,2020-01-26,8615453.504928593,9001111.111101,8536053.703694114,8908669.699989993,5398020639630.924 -150,2020-01-27,8908669.699989993,9401160.4938166,8863494.123446833,9375367.309866011,7459406177155.387 -151,2020-01-28,9376497.449372184,9450406.57282889,9217137.777767424,9302678.337026589,5387071500652.245 -152,2020-01-29,9302718.341964858,9579182.469125042,9205576.350606944,9514384.470359681,6063422904217.374 -153,2020-01-30,9512694.261717709,9531396.570359662,9211147.038261257,9354044.67776727,4555764605841.203 -154,2020-01-31,9352864.532088257,9465698.460483195,9282145.80245871,9385768.593816618,2858159551043.1353 -155,2020-02-01,9385568.56912526,9478200.003693057,9121125.925915679,9332662.038261121,4569655339334.867 -156,2020-02-02,9332742.048137665,9619977.504927466,9235139.999989625,9293387.190113017,5089841643038.122 -157,2020-02-03,9292497.080236476,9351154.32097715,9094132.593816945,9198155.434557568,5331475652214.579 -158,2020-02-04,9198155.434557568,9745653.018507572,9178352.990113147,9613226.671594141,6487842430821.292 -159,2020-02-05,9613216.670359572,9863787.601223487,9527526.09258189,9773206.419742107,6495772507022.185 -160,2020-02-06,9773206.419742107,9886220.370359264,9731201.23455697,9814941.571593912,4397154254733.727 -161,2020-02-07,9815081.588877864,9941227.16048266,9668303.47035951,9896271.611099994,4360622648615.67 -162,2020-02-08,9896261.609865427,10167255.061716974,9881969.845667912,10153003.302457731,4341383468701.494 -163,2020-02-09,10152973.298754027,10189257.777766332,9757204.444433484,9853046.275297573,5958043932073.789 -164,2020-02-10,9852956.264186462,10324864.517272353,9701197.5308533,10224342.10863049,6243010169247.6045 -165,2020-02-11,10224342.10863049,10451290.12344505,10224342.10863049,10327734.871593336,6101559578967.59 -166,2020-02-12,10326604.732087165,10501296.2962845,10081244.44443312,10230892.917272458,7935415435875.765 -167,2020-02-13,10229042.688877398,10382841.67406241,10112618.317272592,10345637.08146986,4704428739272.16 -168,2020-02-14,10345637.08146986,10376280.864185875,9802209.999988988,9905942.804927144,5766432112013.855 -169,2020-02-15,9905682.772828378,10051240.74072945,9639309.891347198,9918494.354309846,6003140990724.578 -170,2020-02-16,9911923.543198744,9965390.143198682,9453836.996285677,9707198.271594035,7026968609992.119 -171,2020-02-17,9707198.271594035,10251265.43208725,9577192.223446032,10165964.902457716,7061284057744.154 -172,2020-02-18,10166034.911099693,10251265.43208725,9351154.32097715,9594974.418507742,5516939709085.1 -173,2020-02-19,9595834.52468058,9700197.40739651,9401160.4938166,9597604.743199095,6015976912910.699 -174,2020-02-20,9598394.840729957,9756714.383939657,9551389.038260875,9678244.697519992,4218676212327.6562 -175,2020-02-21,9678244.697519992,9710368.662952054,9561200.249371976,9652051.464186689,2463979919798.751 -176,2020-02-22,9652041.46295212,9991233.33332211,9646190.740729906,9937626.71603822,3770674442195.061 -177,2020-02-23,9937626.71603822,9991233.33332211,9474729.575297998,9657322.114803966,5580348458859.411 -178,2020-02-24,9656712.039495325,9676194.444433575,9251141.97529825,9316990.103693238,5438605805126.632 -179,2020-02-25,9317630.182705583,9378597.708631441,8634695.880237212,8786334.598755563,9214171959862.268 -180,2020-02-26,8787084.691348154,8972877.625915848,8532053.20986696,8824299.285175271,7249252735188.919 -181,2020-02-27,8824339.290113544,8901098.7654221,8446042.592583105,8693983.198755667,7116399357062.093 -182,2020-02-28,8691872.93826184,8791085.18517531,8524602.29011388,8524662.29752129,3675271984767.9087 -183,2020-02-29,8524662.29752129,8751080.24690375,8412038.395052278,8532933.318508932,4389762056929.378 -184,2020-03-01,8531353.123447206,8966856.882705977,8499049.135792922,8916340.646903563,6040877468273.832 -185,2020-03-02,8912280.145669002,8920751.191348003,8652068.024681639,8761151.490113614,5516180654086.174 -186,2020-03-03,8761151.490113614,8849382.38147154,8661069.13579274,8751950.354311157,3870125992148.468 -187,2020-03-04,8752070.369125972,9160550.792582301,8747619.81974326,9055797.861718222,5820905177053.399 -188,2020-03-05,9055757.85677995,9171132.09875513,8986609.32097756,9133007.392582333,4378835334617.8467 -189,2020-03-06,9132017.270360112,9189134.320977332,8836090.740730815,8887757.118508535,4542781220451.996 -190,2020-03-07,8886346.944434462,8887857.130854214,8000987.654312,8034301.766657642,7754688767395.808 -191,2020-03-08,8035751.945669985,8180319.791348835,7632952.223448216,7930848.996287387,11698330386827.205 -192,2020-03-09,7930848.996287387,8150006.049373561,7728964.07529996,7895534.637028168,8679415788031.917 -193,2020-03-10,7895544.638262736,7980985.18517622,7590937.03702851,7935499.570361457,7995228060538.821 -194,2020-03-11,7935559.577768863,7967153.477768828,4410544.44443949,4800592.5925872,26153789329574.98 -195,2020-03-12,4800602.593821768,5955735.185178495,3782596.929625381,5579288.716043116,40225132829117.336 -196,2020-03-13,5576738.401228304,5641216.360487491,5055754.090117778,5172698.525920115,13692703845976.89 -197,2020-03-14,5173118.577771966,5940733.33332666,5093728.777772056,5361961.888882866,13993342013218.035 -198,2020-03-15,5360991.76912978,5366082.3975248365,4442668.409871552,5029590.860488177,22730498163909.773 -199,2020-03-16,5029480.84690793,5525682.098759225,4922057.586414224,5313295.881475513,15010845593836.45 -200,2020-03-17,5313295.881475513,5436841.132092658,5009988.440735113,5393705.807401349,13714456423148.717 -201,2020-03-18,5393925.8345618425,6400790.1234496,5253178.460487925,6163130.7864128295,19904544391697.875 -202,2020-03-19,6162810.746906658,6900851.8518441,5670699.99999363,6209126.464190556,21932540338159.49 -203,2020-03-20,6205335.996289325,6457777.158017437,5860743.459252676,6187743.824684407,12892958363055.432 -204,2020-03-21,6187803.832091815,6408661.09505453,5734717.902462694,5816908.048141614,11913069620470.902 -205,2020-03-22,5816768.030857664,6600814.8148074,5688702.222215832,6468108.433326068,16469454593491.191 -206,2020-03-23,6466048.179005082,6833843.580239237,6372116.583943459,6745552.681473904,15115666889139.541 -207,2020-03-24,6745522.6777702,6958819.007399591,6450796.29628905,6678254.374066573,13217205051168.967 -208,2020-03-25,6678244.372832004,6780837.03702942,6510803.70369639,6738191.772831936,8303680540290.809 -209,2020-03-26,6738101.761720827,6843434.764189844,6261772.962955929,6359895.075301497,8292520476975.302 -210,2020-03-27,6359895.075301497,6360785.18517804,6024743.703696936,6237419.956783117,9317119462561.498 -211,2020-03-28,6237419.956783117,6266773.580239874,5867284.266660077,5882146.101227961,6331944396426.394 -212,2020-03-29,5881225.987647714,6599814.691350611,5858483.180240333,6395169.429622446,11890422771408.768 -213,2020-03-30,6395239.438264421,6524035.337029708,6322180.4197459845,6411231.412338477,7234652582623.466 -214,2020-03-31,6412931.622215019,6680764.683943112,6150869.272832597,6643740.113572784,9751278952981.639 -215,2020-04-01,6644180.167893771,7198888.641967222,6551808.765424739,6794928.776535577,14931833895810.031 -216,2020-04-02,6794698.748140515,7048870.123448872,6602915.074066658,6734931.370362805,10409312635578.912 -217,2020-04-03,6733801.230856634,6991273.013572393,6650830.9888814185,6857836.541967605,7299987235634.257 -218,2020-04-04,6858256.593819456,6896391.301226821,6678344.385177684,6773616.145671403,4969149097763.344 -219,2020-04-05,6773616.145671403,7356048.0419670455,6765835.185177585,7330804.925917691,11806657515295.775 -220,2020-04-06,7330804.925917691,7460610.949374335,7077873.703695753,7198208.558016605,10359795721034.264 -221,2020-04-07,7198208.558016605,7420916.04937438,7150882.71604135,7362188.79999173,7606853585591.924 -222,2020-04-08,7361168.674065805,7372830.113571965,7108957.540732755,7284439.202460953,6110241499377.297 -223,2020-04-09,7284439.202460953,7296650.709868346,6740812.096288724,6859766.780239208,10468754616789.166 -224,2020-04-10,6859766.780239208,6945157.320979853,6760834.56789364,6877678.991350299,4547590682239.41 -225,2020-04-11,6877688.9925848665,7177886.049374653,6780837.03702942,6904642.31974533,7387778608937.393 -226,2020-04-12,6904642.31974533,6904642.31974533,6575811.728387675,6838754.186412071,9642737971814.762 -227,2020-04-13,6838884.202461453,6978861.4814736415,6755113.861720807,6869547.987646604,6907715027545.142 -228,2020-04-14,6869417.971597222,6933855.925918137,6605815.432091345,6622057.437029598,6157898639948.564 -229,2020-04-15,6622067.438264166,7190887.65431291,6469068.551844586,7102816.78270807,12502529085460.512 -230,2020-04-16,7102866.78888091,7149002.483942587,6973840.861720561,7028417.598757537,5413319204809.512 -231,2020-04-17,7027647.503695809,7293980.38023872,7015265.975300761,7249494.8888807455,4949465251558.873 -232,2020-04-18,7249494.8888807455,7267047.055547392,7056471.061720469,7121619.103695704,4567050156747.092 -233,2020-04-19,7122279.185177184,7220891.35801658,6751833.456782539,6827672.818510849,9016062093673.453 -234,2020-04-20,6829823.083942945,6940856.79011566,6762834.814807218,6842214.613572561,6011713175988.408 -235,2020-04-21,6842204.6123379925,7157263.503695664,6818841.728387402,7126019.646905576,6149396824471.29 -236,2020-04-22,7125999.6444364395,7738955.308633282,7020866.66665878,7483313.751843446,10278625765589.207 -237,2020-04-23,7484883.945670605,7616900.241966752,7388912.098757132,7505926.543201445,6018954983028.288 -238,2020-04-24,7505926.543201445,7705951.2345592445,7431987.416041034,7539600.699991531,4387984432196.627 -239,2020-04-25,7539960.744435974,7700950.6172752995,7480923.45678172,7694049.765423456,5052885356896.904 -240,2020-04-26,7694049.765423456,7792981.977769024,7606939.012337134,7775579.829620895,6544941875365.191 -241,2020-04-27,7774469.69258386,7780960.49381842,7660065.570361765,7739935.429620935,4630846902716.255 -242,2020-04-28,7739535.380238219,8953995.29505167,7711001.85801603,8779653.774064211,18356954762336.344 -243,2020-04-29,8779663.77529878,9461167.90122394,8402037.160484388,8621064.19752118,20630268044649.96 -244,2020-04-30,8621064.19752118,9060298.417273773,8614623.402459458,8828049.74813823,9148010750520.082 -245,2020-05-01,8826759.588878974,9011112.34566889,8754080.617274117,8973157.660483746,5900937175827.322 -246,2020-05-02,8973687.725915845,9201135.8024588,8713075.555545768,8895258.044434452,9013719231766.95 -247,2020-05-03,8895248.043199884,8951104.93826155,8523052.098755857,8873055.303693736,8442893436946.455 -248,2020-05-04,8873015.298755465,9119705.75060704,8761081.48147164,9022943.806162704,7649020741170.938 -249,2020-05-05,9022473.748138014,9396159.876532655,8907309.532088758,9144048.755545285,10593837961771.064 -250,2020-05-06,9144528.814804543,10068242.839494864,9022113.703693569,9987632.88887767,14717277861380.729 -251,2020-05-07,9987532.87653199,10037199.007396132,9706198.148137245,9801219.877766768,10069622649820.79 -252,2020-05-08,9801229.879001336,9915473.981470343,9521175.30863128,9540577.703692986,8196079693475.571 -253,2020-05-09,9540277.66665595,9576012.07776702,8118002.098756313,8723846.885175386,18388788143298.21 -254,2020-05-10,8723846.885175386,9169131.851841552,8201012.3456697995,8562576.97776816,16882809223327.111 -255,2020-05-11,8563097.04196569,8979368.427150408,8529832.935792888,8811877.751841955,8653346189060.231 -256,2020-05-12,8812077.776533311,9399160.246903023,8794075.55431111,9310519.304927813,9247768960728.105 -257,2020-05-13,9310499.302458677,9940227.03702587,9257902.809866143,9793188.886408752,12958137319546.803 -258,2020-05-14,9793178.885174183,9846835.508630915,9151129.62961935,9317570.175298175,11590506901729.152 -259,2020-05-15,9317110.118508052,9589183.703692932,9221138.27159458,9382428.181470942,5959498435919.997 -260,2020-05-16,9381968.124680819,9889220.740729632,9323250.876532737,9681235.066655792,6865623935555.534 -261,2020-05-17,9682305.198754556,9951228.39505055,9465398.423446156,9735131.719742151,8201672785495.516 -262,2020-05-18,9735131.719742151,9898431.877766658,9475169.629618986,9776736.855544575,7854945672063.448 -263,2020-05-19,9776336.806161856,9843215.061717337,9327151.358014215,9512604.250606598,7493298793412.447 -264,2020-05-20,9512604.250606598,9579652.527149731,8816088.271595035,9069769.586409565,10894222896652.812 -265,2020-05-21,9068629.445668826,9272144.56789082,8934622.903693667,9171132.09875513,5895040795368.983 -266,2020-05-22,9171132.09875513,9308999.117273495,9071119.75307623,9180283.228384748,4353167058286.049 -267,2020-05-23,9180143.211100798,9299147.901224121,8701074.0740643,8721416.585175388,7038855532232.217 -268,2020-05-24,8719216.313570451,8980768.599989912,8643787.002459425,8901448.808631977,6284166822188.607 -269,2020-05-25,8901448.808631977,9018783.292582462,8701074.0740643,8842271.50369377,5830696764042.067 -270,2020-05-26,8842091.48147155,9226138.888878524,8812817.867891334,9205206.30492793,6891886296522.061 -271,2020-05-27,9205206.30492793,9626658.329618815,9111124.691347789,9577072.208631216,7411993714187.502 -272,2020-05-28,9577052.206162082,9606445.83455711,9331151.85184137,9428233.835791878,5738144621562.209 -273,2020-05-29,9427763.777767187,9741202.46912486,9332382.00369322,9698917.249371821,5567214479580.66 -274,2020-05-30,9698917.249371821,9701197.5308533,9382568.198754892,9449436.453075806,4833975353706.952 -275,2020-05-31,9449436.453075806,10381281.48146982,9422833.169125218,10202029.354309527,7665858981509.413 -276,2020-06-01,10203969.593815697,10230252.838260112,9267143.950606873,9519215.066655975,10898422633274.807 -277,2020-06-02,9519195.064186838,9691196.29628541,9366366.19875491,9667433.362952104,4625835514202.692 -278,2020-06-03,9667513.372828646,9882849.954309884,9451166.666656049,9790268.525914928,5746319431473.409 -279,2020-06-04,9789348.412334682,9855966.635791397,9582182.83949541,9622347.797520055,4779394980921.175 -280,2020-06-05,9622357.798754623,9736201.851840915,9532226.672828797,9667493.37035951,3275699446714.7524 -281,2020-06-06,9668043.438260745,9803210.123445777,9373617.09381663,9748193.332087815,5796000305757.502 -282,2020-06-07,9748193.332087815,9801209.8765322,9634189.259248437,9783217.655544566,4066968445385.8643 -283,2020-06-08,9783207.654309997,9878219.382704953,9571181.48147073,9773636.472828528,4602968326441.607 -284,2020-06-09,9773646.474063095,9993953.669124575,9705378.046902679,9886220.370359264,4713658159466.088 -285,2020-06-10,9886440.397519758,9965230.123445597,9114125.061718157,9281545.728384634,9443064139467.541 -286,2020-06-11,9280025.540730316,9558299.89134729,9233649.81603901,9466298.534557266,5012525447107.11 -287,2020-06-12,9466128.513569612,9495902.188878221,9352154.444433939,9474509.548137505,2776321198490.1035 -288,2020-06-13,9474509.548137505,9482160.492581941,9246141.358014304,9343253.345668517,3005921716433.7593 -289,2020-06-14,9343253.345668517,9496172.222211555,8911550.055545546,9427183.70616225,8611855531489.178 -290,2020-06-15,9427213.709865952,9590183.82714972,9374247.171594407,9526765.99875473,5205887315495.72 -291,2020-06-16,9528146.169125099,9566180.864186784,9237750.322211845,9466308.535791835,4805234280764.38 -292,2020-06-17,9466298.534557266,9490171.481470821,9281145.67900192,9387478.804927725,3738656882097.8374 -293,2020-06-18,9387478.804927725,9439465.222211618,9216927.751841499,9311379.41110065,4533658009068.648 -294,2020-06-19,9311379.41110065,9396159.876532655,9172082.21603908,9360105.425915413,3033280971302.5684 -295,2020-06-20,9360105.425915413,9423163.209865957,9282685.869125376,9295837.492582152,2431992832363.12 -296,2020-06-21,9295837.492582152,9781207.407396419,9278235.319742665,9686885.76418665,5790261593161.928 -297,2020-06-22,9686885.76418665,9721199.99998908,9578212.349371957,9626078.258013878,4103609493913.662 -298,2020-06-23,9625518.188878076,9671193.82714963,9209136.790113112,9297637.71480437,6157916289127.206 -299,2020-06-24,9299477.941964863,9341153.08640926,9010802.307397285,9250631.912335288,5583851194842.567 -300,2020-06-25,9250631.912335288,9299147.901224121,9046566.722212061,9163341.137026742,5029850720265.671 -301,2020-06-26,9163341.137026742,9197375.338261273,8834090.493817236,9013112.592582468,4629664504259.158 -302,2020-06-27,9013112.592582468,9192134.6913477,8949164.698755378,9117475.475298401,3069196508472.12 -303,2020-06-28,9117285.45184161,9239140.493816782,9025784.156779984,9193694.883940289,4212549329715.7744 -304,2020-06-29,9194064.929619301,9206136.419742744,9066009.122212037,9139678.216039116,3146704714205.1196 -305,2020-06-30,9139208.158014424,9293147.160483388,9081220.999989798,9233139.753076049,3849328036916.652 -306,2020-07-01,9233129.75184148,9263103.451841446,8941103.70369366,9087661.79505152,4573081315842.715 -307,2020-07-02,9087661.79505152,9126126.543199625,9038585.737026883,9059378.303693527,2894699343871.773 -308,2020-07-03,9058908.245668838,9191134.56789091,9041156.054310832,9136587.834557638,2644523292452.3877 -309,2020-07-04,9136127.777767515,9146369.041965034,8894127.904928282,9070529.680236725,3407786025086.629 -310,2020-07-05,9070529.680236725,9376157.407396875,9057038.01480464,9345353.604927775,5446985612042.9795 -311,2020-07-06,9343623.391347528,9380577.953075882,9204136.172829166,9258532.88764392,3459160671952.633 -312,2020-07-07,9258542.888878489,9471169.13579183,9232139.62961926,9437224.94566841,5614744870905.805 -313,2020-07-08,9437224.94566841,9441955.529619023,9161130.86418724,9233569.806162467,4805038205860.59 -314,2020-07-09,9233559.804927899,9318630.30616237,9126126.543199625,9289486.70863154,3830022184472.315 -315,2020-07-10,9289486.70863154,9300428.059248812,9179383.11727364,9235170.003693331,2256415135380.1816 -316,2020-07-11,9235160.002458762,9346153.703693205,9158630.555545267,9303898.48764387,3087651373069.198 -317,2020-07-12,9304458.556779671,9344973.558014194,9202025.912335342,9243761.064187149,4274534566669.4575 -318,2020-07-13,9243751.06295258,9280685.622211797,9114125.061718157,9256992.697520467,4577820344135.71 -319,2020-07-14,9256992.697520467,9277635.24566859,9161700.93455761,9198735.506162507,3905840109454.4395 -320,2020-07-15,9198735.506162507,9227289.030853832,9048366.94443428,9134847.619742824,4338092619974.029 -321,2020-07-16,9134847.619742824,9187964.176532889,9090932.19875522,9155450.162952678,2805782224204.7617 -322,2020-07-17,9155440.16171811,9220438.185174827,9122226.061718147,9171412.13332303,2255732596826.565 -323,2020-07-18,9171432.135792166,9233409.786409382,9102473.623446565,9210126.912335332,2605523571566.419 -324,2020-07-19,9210126.912335332,9222658.4592489,9132127.283940358,9161910.960483536,3546314170715.5474 -325,2020-07-20,9161910.960483536,9438895.15184125,9153929.975298358,9391159.25924871,6042104095290.571 -326,2020-07-21,9391159.25924871,9545178.271594215,9262143.33332293,9519335.081470788,4882103065066.207 -327,2020-07-22,9519335.081470788,9665193.086408896,9441495.4728289,9604455.5888781,5186263550407.755 -328,2020-07-23,9604455.5888781,9638189.753075592,9464608.325915294,9538977.506162124,4393655980201.2993 -329,2020-07-24,9539277.543199161,9734101.592581658,9514174.444433756,9701617.582705151,4068456758205.504 -330,2020-07-25,9701617.582705151,10112248.271593578,9651191.35801385,9932766.116038226,6528732848797.839 -331,2020-07-26,9932766.116038226,11396266.772826705,9918434.346902438,11031321.723444397,15020747498742.932 -332,2020-07-27,11031321.723444397,11243617.929616999,10566304.320975784,10907616.453074167,9727974254913.604 -333,2020-07-28,10907616.453074167,11344220.348135404,10813334.814802667,11101900.435789999,7684758041738.688 -334,2020-07-29,11101890.43455543,11171379.01233313,10832337.16048166,11100980.322209753,6080233199006.207 -335,2020-07-30,11101160.344431976,11445412.839493316,10961353.08640744,11336859.439493436,7007231080860.943 -336,2020-07-31,11336859.439493436,11862464.32097433,11221385.18517258,11802626.934554644,8509798975369.774 -337,2020-08-01,11802626.934554644,12124956.72344317,10519798.580235096,11072716.833320895,9756512119371.807 -338,2020-08-02,11072726.834555464,11474416.419740196,10937350.123444503,11221195.161715789,5693887009734.036 -339,2020-08-03,11221065.145666407,11416389.2567773,11001358.024679,11193351.724678783,5863635187112.043 -340,2020-08-04,11193371.72714792,11782384.435789233,11094369.506160377,11746359.988875695,7497951243918.146 -341,2020-08-05,11746359.988875695,11901469.1357891,11563927.469122812,11763912.15554234,6353692811684.468 -342,2020-08-06,11763922.156776909,11911410.362949584,11323397.777765058,11595661.386406727,6576404403748.44 -343,2020-08-07,11595791.40245611,11809727.811097845,11513421.234554969,11762862.025912711,4186332871415.5444 -344,2020-08-08,11762471.977764565,11798566.43332008,11523392.465419153,11683122.182702925,4149818994285.981 -345,2020-08-09,11683132.183937494,12068839.796282738,11451413.58023405,11894388.261715034,8496282582985.357 -346,2020-08-10,11894368.259245897,11936473.456776714,11126373.456777625,11393486.429616831,9075948812582.816 -347,2020-08-11,11393496.4308514,11618954.261715343,11151376.54319735,11565757.695048736,6491762717647.572 -348,2020-08-12,11565767.696283305,11794415.920974404,11271751.402456474,11781454.32097442,7014114983420.541 -349,2020-08-13,11781224.292579358,11851462.96294965,11635466.29998693,11761991.918505307,5982623774047.564 -350,2020-08-14,11762001.919739872,11981479.01233222,11681441.97529552,11853863.259245943,5624484800117.756 -351,2020-08-15,11853863.259245943,11933193.051838446,11687442.716036255,11912470.49381378,4137334409569.5005 -352,2020-08-16,11912460.49257921,12469539.259245252,11771233.059246037,12282646.18887509,8474467255367.519 -353,2020-08-17,12282666.191344228,12389299.35430707,11819389.003690427,11946484.692579173,7593320883994.273 -354,2020-08-18,11946574.703690285,12021563.960480323,11562427.28393763,11756041.183937412,7394929802191.767 -355,2020-08-19,11755831.158011485,11889467.654307632,11669440.493814051,11855013.40122125,4609094388852.243 -356,2020-08-20,11855003.399986684,11879466.419739742,11487228.001221664,11532763.622209268,6445626272293.278 -357,2020-08-21,11532653.60862902,11687442.716036255,11378214.544431662,11664399.871591834,4368409407825.2905 -358,2020-08-22,11664949.93949307,11719516.675295476,11515551.497517928,11649568.040727654,3790468370288.2114 -359,2020-08-23,11649558.039493088,11826359.864184245,11586520.258011676,11749650.39504853,4621809710051.191 -360,2020-08-24,11749640.393813962,11769302.820974434,11119012.548135657,11319817.335789753,6959951474393.071 -361,2020-08-25,11319817.335789753,11540744.607394444,11245388.148135517,11462844.991345149,5400489767923.946 -362,2020-08-26,11462834.99011058,11593631.135789447,11126373.456777625,11331778.812332949,6325384453556.883 -363,2020-08-27,11331778.812332949,11544075.01850555,11278282.208629306,11528333.075295692,4595958168696.875 -364,2020-08-28,11528323.074061124,11581449.632085755,11418449.511098286,11467255.535789588,3297787003937.0366 -365,2020-08-29,11467255.535789588,11720446.79011029,11459414.567888362,11712605.822209066,4318320965630.384 -366,2020-08-30,11712615.823443633,11802226.885171928,11571428.39504873,11650948.211098023,5536045152390.621 -367,2020-08-31,11650948.211098023,12052337.759245722,11516421.604925334,11923441.848134754,7815784159305.642 -368,2020-09-01,11923441.848134754,11956045.872826075,11161477.79011092,11389945.9925798,8723261373098.868 -369,2020-09-02,11389945.9925798,11464015.135789592,9962029.72838387,10142101.956778731,12196516158350.682 -370,2020-09-03,10139541.640729351,10628361.981469542,9876719.19751977,10447539.660482092,9274504770537.89 -371,2020-09-04,10447539.660482092,10566984.404926402,9826212.962951925,10167945.146902159,9001271687722.828 -372,2020-09-05,10167945.146902159,10348417.424679732,9996093.933322106,10257466.197519341,5637574792466.692 -373,2020-09-06,10257156.159247737,10412035.277766082,9876219.135791374,10374720.671593284,6262796156860.57 -374,2020-09-07,10374730.672827853,10439288.641963582,9851216.04937165,10127900.203692326,7350095148932.706 -375,2020-09-08,10127910.204926895,10344276.913568627,9982242.223445578,10220461.62961815,4935320601221.32 -376,2020-09-09,10220551.64072926,10484644.240728963,10072073.312334364,10338146.15677851,5826094557138.518 -377,2020-09-10,10338136.155543944,10398883.654309306,10201259.2592478,10389172.455543885,4383566560947.755 -378,2020-09-11,10389172.455543885,10479263.576531438,10270517.808630439,10442209.002457406,3538352089263.8774 -379,2020-09-12,10441958.971593209,10581416.186407868,10201259.2592478,10334105.658013083,4384302191555.1367 -380,2020-09-13,10334115.659247652,10751327.16048175,10213600.782704577,10673087.502457147,6706757028578.404 -381,2020-09-14,10673087.502457147,10931389.387642043,10607789.441963391,10786641.519740969,6183008518750.907 -382,2020-09-15,10786561.509864425,11094369.506160377,10662536.199988022,10955362.346901273,6499953608343.81 -383,2020-09-16,10955362.346901273,11046823.637024626,10747156.64566694,10941340.616037091,5560847892579.297 -384,2020-09-17,10941350.61727166,11039392.719740687,10814174.91850637,10934739.801222283,4727256367349.937 -385,2020-09-18,10934749.802456852,11181170.220975095,10888714.119740855,11082017.981469031,3844478254151.953 -386,2020-09-19,11082007.980234465,11082007.980234465,10724323.827148447,10921628.182703782,3916275687638.379 -387,2020-09-20,10921628.182703782,10990216.64937037,10297621.15430942,10418506.076531505,7069215752844.887 -388,2020-09-21,10418506.076531505,10574015.272827627,10354278.148136517,10530909.951840023,4399666649267.602 -389,2020-09-22,10530909.951840023,10538450.882704211,10138071.45924787,10242724.37776627,5188297259351.9375 -390,2020-09-23,10242724.37776627,10796572.745666884,10192188.139494725,10737645.471592875,5768373999723.483 -391,2020-09-24,10737655.472827444,10761858.460481739,10557543.239494313,10687989.341963302,4810705541745.3125 -392,2020-09-25,10687889.329617623,10822275.918506362,10645994.158012733,10729924.518506465,2842434540423.4614 -393,2020-09-26,10729914.517271897,10800333.209864412,10596128.002457233,10775580.154308883,3055325479410.8022 -394,2020-09-27,10775590.155543452,10951351.85183955,10627311.851839913,10697440.50862996,5010143633292.322 -395,2020-09-28,10697430.50739539,10868881.67159273,10637183.070358422,10841818.330852019,4188006813949.604 -396,2020-09-29,10841918.343197698,10850679.42467917,10666446.682704067,10777920.44319777,3960091572039.033 -397,2020-09-30,10777920.44319777,10921348.14813588,10438288.518506793,10620441.003691772,6087384725501.718 -398,2020-10-01,10620441.003691772,10665956.62221024,10375280.740729086,10571704.987642445,5013658264243.8125 -399,2020-10-02,10571704.987642445,10604869.081469567,10497755.859247467,10543361.488877045,2230097420780.7173 -400,2020-10-03,10543371.490111614,10698190.60122255,10519168.50245732,10667946.86788925,2321486727418.3184 -401,2020-10-04,10667936.866654685,10799333.086407622,10616950.57282758,10793542.371592812,3402996236427.6963 -402,2020-10-05,10793532.370358247,10801333.3333212,10526299.382704224,10600968.599988092,4868074969816.3955 -403,2020-10-06,10600958.598753523,10683188.749370717,10547471.996284448,10667706.83825962,3281604114196.054 -404,2020-10-07,10667716.83949419,10951351.85183955,10531710.050605454,10926918.835790195,5196610634867.892 -405,2020-10-08,10926788.819740813,11106010.9431974,10830336.913568081,11052004.276530795,4824602880154.296 -406,2020-10-09,11052004.276530795,11492418.6419624,11051874.260481412,11294614.22467867,4365342558948.714 -407,2020-10-10,11294614.22467867,11446412.962950105,11222385.30862937,11370423.582703277,2904743699962.651 -408,2020-10-11,11370423.582703277,11721456.914801648,11173379.259246707,11529673.24072779,5283180534990.485 -409,2020-10-12,11529663.239493221,11558426.790110473,11301395.0617157,11421969.94566618,4221049423780.555 -410,2020-10-13,11421979.94690075,11549405.676530236,11281392.59257992,11419299.616036555,4142021899100.4707 -411,2020-10-14,11419299.616036555,11618774.23949312,11252218.991345385,11506540.38517226,4876673752063.398 -412,2020-10-15,11506550.386406826,11542574.833320366,11201382.7160368,11320717.446900863,4880377391546.395 -413,2020-10-16,11320637.43702432,11403827.70616003,11256389.506160194,11361602.493814398,2237167683544.9067 -414,2020-10-17,11361712.507394644,11506420.370357445,11347620.767888486,11504560.140727816,2328691576396.0386 -415,2020-10-18,11504560.140727816,11825449.751838569,11409368.39011064,11752920.79875223,4742038833820.501 -416,2020-10-19,11752910.797517661,12039866.21973956,11679031.677764658,11911460.369122421,6214242161980.217 -417,2020-10-20,11911470.37035699,13219311.812330829,11888417.524678005,12782537.896281937,11459860299610.176 -418,2020-10-21,12782327.870356012,13186627.777762964,12679645.195047485,12970121.051837282,7004747091233.415 -419,2020-10-22,12970441.091343455,13029298.356775487,12721650.380232623,12924665.440726222,5039322045820.771 -420,2020-10-23,12924655.439491654,13168355.52220743,12871588.88887443,13113348.732084034,3595664761428.924 -421,2020-10-24,13113348.732084034,13351648.14813315,12889591.111096632,13030438.497516226,3848633031624.1216 -422,2020-10-25,13031248.597516226,13240444.420972781,12766575.925911585,13053801.381466819,6095919788383.103 -423,2020-10-26,13053761.376528546,13790992.38146599,13021477.391343398,13637853.477762459,8080652887911.861 -424,2020-10-27,13637843.47652789,13861191.04689801,12889591.111096632,13268037.82714559,9445222055444.033 -425,2020-10-28,13268037.82714559,13644594.309861215,12922365.156775609,13457361.197515748,7488184566304.329 -426,2020-10-29,13457351.19628118,13671667.651836494,13116619.135787735,13561774.08640452,7066650206349.853 -427,2020-10-30,13561774.08640452,14101740.7407249,13413155.740725674,13792702.592577098,6734755200116.077 -428,2020-10-31,13792702.592577098,13896715.432083154,13604679.382700767,13763198.950601824,3629012823565.38 -429,2020-11-01,13763188.949367255,13831707.40739187,13196679.018503694,13551042.761713173,6457439307112.598 -430,2020-11-02,13551302.793811938,14067846.556774322,13286630.122207297,14025261.299984246,7412478086479.168 -431,2020-11-03,14025261.299984246,14260760.37035435,13526669.753071224,14145756.174058184,9302847184069.328 -432,2020-11-04,14145756.174058184,15751944.444426749,14095299.945663178,15591944.693809645,14375926853983.518 -433,2020-11-05,15591944.693809645,15961970.37035244,15167872.345661974,15581843.446896076,12263333574396.04 -434,2020-11-06,15581853.448130645,15755464.878994647,14345990.891341908,14820129.419736437,10144372892406.543 -435,2020-11-07,14820129.419736437,15651932.09874785,14705695.29381064,15477010.506155454,6555527081819.477 -436,2020-11-08,15477010.506155454,15841955.55553776,14807367.844427811,15330302.396279074,10898978800228.918 -437,2020-11-09,15330302.396279074,15461908.64195794,15074320.79751393,15299098.544427257,6168953465773.392 -438,2020-11-10,15299098.544427257,15966970.987636385,15274565.516032225,15686176.325908305,7847943408093.135 -439,2020-11-11,15686186.327142874,16342717.370352013,15442546.251834504,16293871.340722438,10220897342603.234 -440,2020-11-12,16293861.33948787,16482034.56788272,15954319.425908005,16322714.901216233,7570122569058.336 -441,2020-11-13,16322054.819734752,16329005.677759435,15671934.56788363,16072434.006154785,5912364549340.013 -442,2020-11-14,16071543.896278242,16181997.53084602,15776667.496278573,15958969.999982072,4360222383906.3735 -443,2020-11-15,15958969.999982072,16882083.950598318,15865958.518500695,16715633.403684927,8131071304439.311 -444,2020-11-16,16715143.343191102,17861024.792572528,16540041.728376482,17661560.170350533,11523562796645.105 -445,2020-11-17,17661560.170350533,18479211.102448378,17216575.2407214,17778314.582696076,14903818563854.049 -446,2020-11-18,17779944.783930644,18182044.41973266,17337790.20368423,17805017.878992345,9302104366974.836 -447,2020-11-19,17805007.877757777,18817542.86664553,17742230.12837513,18657973.169114843,8843393491093.633 -448,2020-11-20,18657963.167880274,18968241.469114497,18310840.318497952,18706109.111090098,7558678894433.411 -449,2020-11-21,18706109.111090098,18752314.81479375,17613034.18022713,18416703.386399064,8165581749862.16 -450,2020-11-22,18416153.318497833,18768316.790102374,18002222.222202,18370267.65430035,8297174825415.285 -451,2020-11-23,18370277.65553492,19421367.40368189,18020224.4444242,19162375.433311805,11359553164942.068 -452,2020-11-24,19162365.43207724,19486615.458002802,18502553.98392983,18721421.00121354,9327809127910.35 -453,2020-11-25,18721140.96664564,18917365.188867636,16189998.518500332,17151587.218499254,18102759301954.887 -454,2020-11-26,17151587.218499254,17459775.26170878,16440109.392574126,17141635.990104202,8530755528379.146 -455,2020-11-27,17141645.991338767,17882697.467881147,16867642.16788229,17722037.63578256,6491871363659.004 -456,2020-11-28,17722027.634547994,18362316.672818877,17519162.592572913,18187235.060473397,5533584704569.13 -457,2020-11-29,18187245.061707966,19865612.241952993,18187235.060473397,19698301.58886676,11547772163686.88 -458,2020-11-30,19698301.58886676,19890455.308619633,18003342.360473603,18767276.661707312,12771452793119.629 -459,2020-12-01,18767276.661707312,19344387.901212838,18332262.96294237,19206460.875287067,7592038520797.373 -460,2020-12-02,19206450.874052502,19600419.506150823,18869529.283929422,19424297.76541028,6669762453710.768 -461,2020-12-03,19424737.819731265,19529410.740718804,18567602.01355939,18652822.53331238,7129246865278.411 -462,2020-12-04,18652812.53207781,19179367.530842654,18502283.9505965,19150023.90862046,4292804767771.3877 -463,2020-12-05,19150023.90862046,19422397.53084238,18859328.024670172,19361790.04936097,3704766508217.579 -464,2020-12-06,19361059.95923751,19423307.64318806,18905213.688867655,19169266.283929083,4137740398385.389 -465,2020-12-07,19169266.283929083,19297222.078990668,18202246.9135598,18326372.235781882,6163455587906.829 -466,2020-12-08,18326372.235781882,18641871.18146054,17652179.01232585,18543569.046892747,7959537917792.307 -467,2020-12-09,18543579.04812732,18559611.027139645,17913331.24936259,18256883.658004183,5289720480691.515 -468,2020-12-10,18257063.680226408,18294988.361707844,17574499.42343705,18038756.7320785,7261968854586.397 -469,2020-12-11,18038756.7320785,18950999.340719454,18022924.777757533,18811012.060472693,4952609200952.856 -470,2020-12-12,18811012.060472693,19413396.419731278,18713430.01479379,19177357.282694507,5656780456143.572 -471,2020-12-13,19177357.282694507,19351388.76541036,19002345.678991,19275519.399978347,4726303551632.889 -472,2020-12-14,19276069.46787958,19572416.04936073,19052351.85183045,19428828.324669532,6184199988327.757 -473,2020-12-15,19428828.324669532,21562661.72837084,19280980.074052412,21338154.014790844,11432044746315.184 -474,2020-12-16,21338154.014790844,23802938.2715782,21232620.98763047,22799974.46417192,18490530174492.168 -475,2020-12-17,22799964.46293735,23288054.713554088,22352759.25923415,23110242.76417157,7965596717099.88 -476,2020-12-18,23110242.76417157,24174454.13207161,22752808.64194975,23824550.93947941,8605568752439.433 -477,2020-12-19,23824540.938244842,24297999.382688753,23062846.91355434,23458415.743183527,7669961360413.421 -478,2020-12-20,23458435.74565266,24105745.650590207,21817693.209852036,22722514.90244361,8804116518083.232 -479,2020-12-21,22722684.923431266,23840042.85182507,22356159.678987235,23813729.603676952,8704387099029.234 -480,2020-12-22,23813729.603676952,24102975.3086149,22602790.1234314,23235628.241949204,11906195692542.588 -481,2020-12-23,23235258.196270194,23797367.583923884,22706222.891332515,23732129.53083754,6902235447837.333 -482,2020-12-24,23731919.504911613,24792920.47651536,23436493.037010707,24715520.92219446,7952976084589.449 -483,2020-12-25,24715520.92219446,26870346.917253766,24503024.6913305,26496660.788859125,9781858826408.594 -484,2020-12-26,26496670.790093694,28425508.88885696,25703172.8394773,26284904.649353188,14847391406398.31 -485,2020-12-27,26284784.634538375,27503395.061697498,26104222.34564969,27082753.137006614,7973158468634.205 -486,2020-12-28,27082763.13824118,27413383.95058649,25883195.06169932,27388380.864166766,6942016193834.252 -487,2020-12-29,27388380.864166766,28999579.753053844,27323372.83947548,28879104.88144904,9536783017871.09 -488,2020-12-30,28879114.88268361,29303617.2839177,27853438.271573648,28927200.818486024,7551782718958.825 -489,2020-12-31,28927200.818486024,29603654.3209544,28628103.897498704,29335311.196263343,5418961426094.049 -490,2021-01-01,29335321.19749791,33304111.1110737,28950103.64564649,32182302.633297183,13000992198819.494 -491,2021-01-02,32180422.40119842,34782403.59378809,31966936.04811224,33004124.080209844,12097249978279.621 -492,2021-01-03,33004124.080209844,33604148.1481104,28133472.83947457,31992659.22342085,14091728073745.775 -493,2021-01-04,31993699.351815913,34364241.97527004,29903691.3579911,33953721.29996186,11606432419799.777 -494,2021-01-05,33953721.29996186,36943770.39625479,33292109.629592232,36773899.42711919,12715489750754.977 -495,2021-01-06,36773899.42711919,40369983.333287984,36304481.4814407,39437148.18267175,13284209867147.262 -496,2021-01-07,39437348.20736311,41955179.01229855,36504506.1727985,40587820.223411195,13980721551828.729 -497,2021-01-08,40591970.73575687,41385108.64192882,38724780.24687008,40093169.16291793,7579533596870.189 -498,2021-01-09,40093169.16291793,41355104.93822515,35115444.70489883,38154729.87896948,11822413827379.35 -499,2021-01-10,38154729.87896948,38269464.041932315,30423755.55552138,35408840.92218245,24916229692296.0 -500,2021-01-11,35414741.6505775,36632521.97526749,32535016.17280296,34055443.85675187,13396468880473.791 -501,2021-01-12,34053353.59872718,37854672.83946365,32383997.53082782,37375993.7505753,12449328258167.967 +i,date,open,high,low,close,volume +0,2019-08-30,9583943.056779359,9685705.618507639,9421913.055544972,9588653.638260834,1713240492460.7175 +1,2019-08-31,9589923.795050956,9831213.58023587,9521175.30863128,9726180.614803888,1954781785592.1624 +2,2019-09-01,9724790.443198953,10451290.12344505,9713699.074063163,10341276.54319826,4474577158036.863 +3,2019-09-02,10341276.54319826,10774329.999987897,10273268.148136608,10616590.528383136,4800430250647.46 +4,2019-09-03,10613160.10492635,10800333.209864412,10371170.233321682,10568324.5703585,4394931419743.532 +5,2019-09-04,10567224.434556032,10901345.6790001,10451290.12344505,10565794.258012822,3397515458471.9736 +6,2019-09-05,10564434.090111589,10907216.403691452,10151253.08640835,10300001.448136577,5880690017386.715 +7,2019-09-06,10299981.445667442,10559303.456778262,10289840.193815602,10457170.849370968,2764128947559.7593 +8,2019-09-07,10457190.851840105,10593807.716037482,10209260.246902112,10382461.627148831,2398763308859.2563 +9,2019-09-08,10382521.634556238,10481293.82714872,10069743.024680046,10304391.990111882,3984064559901.7964 +10,2019-09-09,10303851.923445215,10386272.097519197,9954228.765420917,10099396.68517384,2891898202894.5913 +11,2019-09-10,10099436.690112112,10294270.740729177,9881219.75307532,10159584.114803402,3195776947857.6694 +12,2019-09-11,10160004.166655254,10450099.97653147,10041239.50616156,10416295.803692004,3451542339233.839 +13,2019-09-12,10416295.803692004,10440288.765420372,10154253.456778716,10343336.797519244,3028407808951.8574 +14,2019-09-13,10345407.053074798,10421276.418506812,10223592.016037898,10336295.928383451,2362444975767.951 +15,2019-09-14,10334085.655543946,10361279.01233404,10253415.697519345,10303281.853074847,1804988211841.3428 +16,2019-09-15,10304612.017272376,10356278.395050095,10079244.197519543,10252575.593815643,2897497837322.14 +17,2019-09-16,10250945.392581077,10276268.518506974,10129260.37159356,10189077.75554411,2291715349193.265 +18,2019-09-17,10188737.713568801,10259286.422210699,10101246.913568899,10158243.949371304,2425324316091.14 +19,2019-09-18,10157663.877766367,10326274.691346426,9654191.728384217,10245554.727148985,4483181668791.001 +20,2019-09-19,10244964.65430948,10282269.259247709,10062632.146902276,10169845.381470058,2509158841354.823 +21,2019-09-20,10169175.298754008,10177956.382704617,9901222.2222111,9987622.8876431,2054671151390.2354 +22,2019-09-21,9986382.734556682,10090245.555544222,9855186.539495101,10030108.132087499,2205199738872.2886 +23,2019-09-22,10029288.03085293,10051230.739494883,9616957.132087963,9703447.808631076,3194117522415.622 +24,2019-09-23,9703397.802458236,9796199.258013686,7800962.9629542,8494188.535792926,9401895104798.12 +25,2019-09-24,8498599.080237366,8731077.77776797,8216654.276533979,8431090.746904109,6079139644216.109 +26,2019-09-25,8431090.746904109,8467035.183941105,7750956.79011475,8064725.522213163,6793924027407.788 +27,2019-09-26,8064485.492583534,8266020.370361085,7853119.401225746,8178919.618509331,4388834226996.6133 +28,2019-09-27,8178479.564188344,8316026.543200535,8002077.7888799,8199822.198756221,3447786116559.8926 +29,2019-09-28,8200392.26912659,8230145.941966062,7890974.07406521,8044813.064188493,3154810573504.95 +30,2019-09-29,8044032.967892199,8338289.2913486585,7710951.851843189,8290363.375299329,5587238423367.305 +31,2019-09-30,8290993.453077106,8501049.3827065,8174059.018509337,8293463.758015376,4347778505614.7583 +32,2019-10-01,8293693.786410437,8374943.816039975,8152226.323447633,8360972.091348633,2624662656824.7554 +33,2019-10-02,8361032.0987560395,8394036.172830077,8060995.06171934,8224975.303694463,3049204804365.1924 +34,2019-10-03,8225445.361719156,8233426.346904331,8005988.271595945,8138134.5839414755,2647959908673.618 +35,2019-10-04,8138094.579003204,8184420.29752167,8013969.256781121,8127193.233324204,2191032020787.2178 +36,2019-10-05,8128553.401225437,8154876.650608123,7785961.111102365,7855219.660485003,3468038504946.0923 +37,2019-10-06,7856269.790114632,8300944.681472157,7762958.2715962175,8191101.122213021,5220851699722.493 +38,2019-10-07,8191831.212336477,8326027.777768425,8089748.611102024,8169398.4432007,3545703429424.696 +39,2019-10-08,8171798.739496993,8671070.37036063,8116001.851842735,8561796.881471863,5504549927971.323 +40,2019-10-09,8563207.055545935,8645067.160484117,8415558.829620177,8559086.546903966,3914277801216.1836 +41,2019-10-10,8558876.52097804,8780593.890113594,8213393.874064847,8259519.567891956,5041150729256.288 +42,2019-10-11,8258969.499990723,8401037.0370276,8251018.51850925,8301114.702459811,2134196858366.7136 +43,2019-10-12,8303004.935793142,8452413.379002852,8161007.40739824,8276031.606163543,2784417708135.7983 +44,2019-10-13,8276261.634558604,8389885.660484403,8204012.716040167,8349230.64196593,2981434358176.3174 +45,2019-10-14,8347890.476533833,8404037.407397967,8090998.76542301,8160297.31974392,3277710853305.8984 +46,2019-10-15,8160307.320978488,8182170.019743895,7917977.407398513,7992726.634558923,3473788206398.1475 +47,2019-10-16,7996007.039497191,8125923.076534082,7930008.892583684,8071576.3678921675,2966061050971.4585 +48,2019-10-17,8071706.38394155,8116001.851842735,7816974.939497392,7947991.112336751,3135705217910.2554 +49,2019-10-18,7947871.0975219365,8099099.765423001,7867891.22468252,7948991.23579354,2663117678172.169 +50,2019-10-19,7950851.465423168,8298024.320978333,7870971.6049294295,8224365.228385824,3429068554935.0864 +51,2019-10-20,8224365.228385824,8334028.765422737,8143035.188879741,8198282.008632766,3045243863520.5176 +52,2019-10-21,8198292.009867335,8299014.443200554,8000987.654312,8020990.12344778,3465610666649.971 +53,2019-10-22,8021050.130855188,8048583.529620589,7300901.2345597,7467541.804929883,6390534567287.858 +54,2019-10-23,7469392.033324943,7504606.380238484,7338895.924683114,7413325.112337351,3271842207771.201 +55,2019-10-24,7413325.112337351,8800086.296286412,7361908.765423829,8656088.520977931,9075942165762.322 +56,2019-10-25,8656948.627150768,10371280.24690193,8471425.725916408,9231139.50616247,16260865807768.314 +57,2019-10-26,9231139.50616247,9796189.25677912,9075460.288878694,9531106.534557195,9384512599174.693 +58,2019-10-27,9529406.324680652,9903322.481470358,9161130.86418724,9206276.437026694,8018411537443.129 +59,2019-10-28,9205586.351841511,9551179.01233495,9073119.999989808,9408781.434557334,6416638324376.076 +60,2019-10-29,9408781.434557334,9411001.708631404,9002121.235792357,9155850.212335393,5524860640757.177 +61,2019-10-30,9155150.125915643,9406161.111100545,8914100.370360358,9141978.499989731,5438273799143.299 +62,2019-10-31,9141988.5012243,9280145.55554513,9031114.81480467,9232749.7049279,4360019619076.769 +63,2019-11-01,9232539.679001974,9374897.25184132,9187344.099989679,9290666.854310552,2892663157621.788 +64,2019-11-02,9290996.895051291,9363725.872828986,9067259.276533024,9195845.149372386,2789782202937.3477 +65,2019-11-03,9197595.365421766,9514854.528384374,9116965.412335439,9394509.672828954,4590012225920.485 +66,2019-11-04,9393559.555545002,9456117.277767155,9176892.809866235,9309809.217273492,4594154476046.259 +67,2019-11-05,9308879.102458678,9442075.544433838,9251151.976532819,9340202.96912531,3734077977570.7686 +68,2019-11-06,9340312.982705558,9376157.407396875,9102123.580236688,9217337.802458782,3912230017034.5312 +69,2019-11-07,9215137.530853845,9262143.33332293,8697073.580237145,8774813.176533353,6211495680950.344 +70,2019-11-08,8774823.177767921,8881096.29628632,8725957.145669209,8810497.581471585,2947311961254.7754 +71,2019-11-09,8810267.553076522,9148319.282705773,8751080.24690375,9040585.983940462,3442627943026.9604 +72,2019-11-10,9041276.069125647,9073440.03949598,8619744.034558218,8734348.18147167,4489359527995.513 +73,2019-11-11,8734438.192582782,8889097.283940632,8568657.728385437,8823029.12838515,4037161300545.7246 +74,2019-11-12,8822999.124681447,8846081.974064136,8703074.320977878,8778203.595051868,2681342680894.741 +75,2019-11-13,8778623.64690372,8801086.4197432,8583659.580237271,8647747.491348311,3347260087071.067 +76,2019-11-14,8647447.454311272,8791085.18517531,8401037.0370276,8472775.892583074,4609310755560.884 +77,2019-11-15,8472665.879002828,8544054.691348426,8401037.0370276,8492068.274064535,2090488028281.0098 +78,2019-11-16,8491788.239496633,8636066.049373016,8351710.948138767,8503449.679002794,2701237153099.2124 +79,2019-11-17,8503919.737027485,8504569.817274397,8060995.06171934,8188180.761719197,4302300176599.3647 +80,2019-11-18,8187510.679003148,8219644.645669778,8003988.024682367,8134644.153077282,4356143831643.564 +81,2019-11-19,8134834.176534072,8265310.282706765,8039392.3950526975,8099009.75431189,3247023915662.7725 +82,2019-11-20,8099559.8222131245,8135734.287645182,7500925.9259175,7628681.696287727,5842599245602.832 +83,2019-11-21,7628731.702460567,7750956.79011475,6790838.27159731,7269127.312337513,12661877027617.371 +84,2019-11-22,7269127.312337513,7345386.725917675,7080884.075300688,7312472.662954749,5045612313701.185 +85,2019-11-23,7312002.604930058,7331294.9864115175,6861847.037029329,6904132.256782368,6789858798989.694 +86,2019-11-24,6901081.880239161,7378600.825917637,6515804.320980335,7110447.72468337,11966050627528.498 +87,2019-11-25,7110867.776535221,7340906.17283126,7018346.355547671,7157023.474066035,6573051156618.419 +88,2019-11-26,7155633.302461098,7655945.061719795,6840844.44443676,7509446.977769342,9246428742489.49 +89,2019-11-27,7508826.901226133,7643943.580238326,7360908.64196704,7420405.986411417,5694100999549.2705 +90,2019-11-28,7419435.866658333,7850969.13579365,7363208.925917655,7740635.516040687,6075280029279.262 +91,2019-11-29,7741945.677769081,7810964.19752209,7441918.641966949,7542821.097522391,4699523478359.153 +92,2019-11-30,7541560.941966837,7542781.09258412,7210890.1234486895,7391802.455547253,6077684470087.161 +93,2019-12-01,7392412.530855893,7421476.118510182,7151982.851843818,7295180.528386867,4633597582464.425 +94,2019-12-02,7295320.545670818,7400913.5802386,7242243.993819025,7293610.334559708,3315357001504.757 +95,2019-12-03,7293610.334559708,7750956.79011475,7067872.469127863,7195208.187646238,8315741422204.757 +96,2019-12-04,7195478.220979571,7485924.074065665,7150882.71604135,7389912.222213921,5931400066713.77 +97,2019-12-05,7389912.222213921,7590967.040732213,7305901.851843645,7528399.317275494,4819503721406.24 +98,2019-12-06,7528729.358016234,7620560.6938186,7471082.241966916,7489134.470361957,3150257289940.5728 +99,2019-12-07,7488234.359250848,7564933.827151996,7375770.4765349245,7511037.1740656365,2986058366771.1025 +100,2019-12-08,7511037.1740656365,7650944.44443585,7273897.901226397,7339546.004930027,4662764328152.701 +101,2019-12-09,7339546.004930027,7408514.518510196,7157983.592584552,7225021.867893118,4972990087601.08 +102,2019-12-10,7225041.870362254,7276398.20986837,7126539.711103106,7210890.1234486895,3009680714050.249 +103,2019-12-11,7210890.1234486895,7295900.617275755,7081174.111103157,7198968.651843765,4229382174688.237 +104,2019-12-12,7198648.612337593,7309952.35184364,7191647.74814007,7259376.10863382,2761328242136.343 +105,2019-12-13,7258265.971596785,7272667.749374547,7012865.679004468,7064922.104930336,2956563559486.395 +106,2019-12-14,7065012.116041447,7201188.925917837,7009215.228387188,7119468.838263608,2639903687501.1953 +107,2019-12-15,7120478.9629549645,7150882.71604135,6836843.950609604,6892570.829621887,4386940836673.5786 +108,2019-12-16,6892290.795053986,6943067.062955163,6560809.87653584,6624637.755548114,5387171993757.27 +109,2019-12-17,6624657.758017249,7440918.51851016,6435794.444437215,7278728.497522688,9564845824487.416 +110,2019-12-18,7278728.497522688,7380911.11110282,7039178.927152587,7151182.753078387,5551590204395.925 +111,2019-12-19,7152192.877769744,7220891.35801658,7080374.012337726,7188717.386411678,3213603612708.7974 +112,2019-12-20,7188897.4086339,7191467.725917848,7105877.160485845,7133630.58641174,1946957738279.6404 +113,2019-12-21,7132470.443201864,7519468.214806368,7123349.317275949,7502366.103695275,3914228693454.245 +114,2019-12-22,7501636.01357182,7696330.046904935,7266737.017275788,7317993.344436224,6806039868405.973 +115,2019-12-23,7318203.37036215,7437598.108633621,7157923.585177144,7256665.774065923,4363488054525.8145 +116,2019-12-24,7256665.774065923,7272667.749374547,7129740.10616483,7205519.460485733,2749543840251.516 +117,2019-12-25,7205899.507399313,7435917.901226215,7158003.595053688,7202889.135794378,3626423758967.2354 +118,2019-12-26,7202889.135794378,7276758.254312813,7077293.632090815,7255635.64690543,3364685528094.5044 +119,2019-12-27,7255665.650609134,7365919.260485553,7239563.662954831,7317043.227152275,2685229688813.0205 +120,2019-12-28,7316263.1308559785,7529379.438263147,7288899.753078232,7389152.128386761,3139098103633.3257 +121,2019-12-29,7389342.151843552,7409154.597522541,7220891.35801658,7246894.567893093,2960956683280.4023 +122,2019-12-30,7246894.567893093,7320903.70369548,7145892.099991973,7196118.299991916,2595765778649.3433 +123,2019-12-31,7196128.301226484,7255895.679004195,7176035.820979593,7201738.993819071,1679446129932.2493 +124,2020-01-01,7201658.983942528,7213390.432090662,6925594.90616506,6966569.964189705,3195542855961.003 +125,2020-01-02,6966349.937029211,7405914.197522545,6871888.2765354905,7345866.785176934,6843694841394.177 +126,2020-01-03,7345906.790115205,7404914.074065756,7273107.803695533,7355017.914806552,2999167719609.9277 +127,2020-01-04,7355097.924683096,7495925.308633555,7318903.456781902,7359658.487646054,3833581783674.7554 +128,2020-01-05,7358548.3506090185,7796302.387645563,7347667.007399154,7758957.777769062,5464244046350.85 +129,2020-01-06,7759857.888880172,8208693.29381794,7724663.544435767,8146285.590114306,9118294042443.598 +130,2020-01-07,8146925.669126651,8456043.827150995,7870971.6049294295,8056974.565423048,11263654666982.904 +131,2020-01-08,8055714.409867494,8056954.562953913,7750956.79011475,7818725.155546773,6424745063484.512 +132,2020-01-09,7818705.153077637,8200012.222213011,7672947.160485208,8198031.977768569,8241695112413.557 +133,2020-01-10,8199872.204929061,8287363.004928962,8004148.044435453,8021000.124682348,5481679933763.806 +134,2020-01-11,8021000.124682348,8198011.975299433,7960982.71604044,8185990.491348829,3813620192785.05 +135,2020-01-12,8185980.490114261,8197011.851842644,8056884.554311938,8111341.276534098,3116360256638.2646 +136,2020-01-13,8111341.276534098,8881096.29628632,8106540.6839415105,8811097.655545658,12041399083158.598 +137,2020-01-14,8815728.227150591,8917580.799989982,8565057.283940995,8822499.062953053,8482676875375.73 +138,2020-01-15,8821098.890113547,8860903.803693749,8587059.999990353,8721086.544434648,5199749293508.776 +139,2020-01-16,8721226.561718598,9042766.25307626,8673510.671595195,8914380.404928258,7090649018400.393 +140,2020-01-17,8914370.40369369,8989989.738261506,8807467.207397513,8917060.73579245,3829947429144.402 +141,2020-01-18,8916190.628385046,9200115.676532874,8467045.185175674,8702774.283940842,7068561480080.443 +142,2020-01-19,8702794.286409976,8748069.875298815,8522332.00986697,8643416.956780415,3890144180024.5933 +143,2020-01-20,8643416.956780415,8790085.061718522,8489047.901225032,8737108.522212408,3649919317595.394 +144,2020-01-21,8737118.523446977,8819088.641965402,8591060.49381751,8683431.896286542,2908414733020.659 +145,2020-01-22,8683841.946903827,8692883.062953198,8307415.480237581,8405557.595052287,4817189100985.91 +146,2020-01-23,8405557.595052287,8529072.841965728,8239017.037027782,8440041.851842372,4169267613753.699 +147,2020-01-24,8440031.850607803,8452303.365422605,8255919.123447516,8341609.701225198,2552430869220.9844 +148,2020-01-25,8341039.630854828,8619193.966656983,8294683.9086326575,8616063.580237234,3113432843373.8364 +149,2020-01-26,8615453.504928593,9001111.111101,8536053.703694114,8908669.699989993,5398020639630.924 +150,2020-01-27,8908669.699989993,9401160.4938166,8863494.123446833,9375367.309866011,7459406177155.387 +151,2020-01-28,9376497.449372184,9450406.57282889,9217137.777767424,9302678.337026589,5387071500652.245 +152,2020-01-29,9302718.341964858,9579182.469125042,9205576.350606944,9514384.470359681,6063422904217.374 +153,2020-01-30,9512694.261717709,9531396.570359662,9211147.038261257,9354044.67776727,4555764605841.203 +154,2020-01-31,9352864.532088257,9465698.460483195,9282145.80245871,9385768.593816618,2858159551043.1353 +155,2020-02-01,9385568.56912526,9478200.003693057,9121125.925915679,9332662.038261121,4569655339334.867 +156,2020-02-02,9332742.048137665,9619977.504927466,9235139.999989625,9293387.190113017,5089841643038.122 +157,2020-02-03,9292497.080236476,9351154.32097715,9094132.593816945,9198155.434557568,5331475652214.579 +158,2020-02-04,9198155.434557568,9745653.018507572,9178352.990113147,9613226.671594141,6487842430821.292 +159,2020-02-05,9613216.670359572,9863787.601223487,9527526.09258189,9773206.419742107,6495772507022.185 +160,2020-02-06,9773206.419742107,9886220.370359264,9731201.23455697,9814941.571593912,4397154254733.727 +161,2020-02-07,9815081.588877864,9941227.16048266,9668303.47035951,9896271.611099994,4360622648615.67 +162,2020-02-08,9896261.609865427,10167255.061716974,9881969.845667912,10153003.302457731,4341383468701.494 +163,2020-02-09,10152973.298754027,10189257.777766332,9757204.444433484,9853046.275297573,5958043932073.789 +164,2020-02-10,9852956.264186462,10324864.517272353,9701197.5308533,10224342.10863049,6243010169247.6045 +165,2020-02-11,10224342.10863049,10451290.12344505,10224342.10863049,10327734.871593336,6101559578967.59 +166,2020-02-12,10326604.732087165,10501296.2962845,10081244.44443312,10230892.917272458,7935415435875.765 +167,2020-02-13,10229042.688877398,10382841.67406241,10112618.317272592,10345637.08146986,4704428739272.16 +168,2020-02-14,10345637.08146986,10376280.864185875,9802209.999988988,9905942.804927144,5766432112013.855 +169,2020-02-15,9905682.772828378,10051240.74072945,9639309.891347198,9918494.354309846,6003140990724.578 +170,2020-02-16,9911923.543198744,9965390.143198682,9453836.996285677,9707198.271594035,7026968609992.119 +171,2020-02-17,9707198.271594035,10251265.43208725,9577192.223446032,10165964.902457716,7061284057744.154 +172,2020-02-18,10166034.911099693,10251265.43208725,9351154.32097715,9594974.418507742,5516939709085.1 +173,2020-02-19,9595834.52468058,9700197.40739651,9401160.4938166,9597604.743199095,6015976912910.699 +174,2020-02-20,9598394.840729957,9756714.383939657,9551389.038260875,9678244.697519992,4218676212327.6562 +175,2020-02-21,9678244.697519992,9710368.662952054,9561200.249371976,9652051.464186689,2463979919798.751 +176,2020-02-22,9652041.46295212,9991233.33332211,9646190.740729906,9937626.71603822,3770674442195.061 +177,2020-02-23,9937626.71603822,9991233.33332211,9474729.575297998,9657322.114803966,5580348458859.411 +178,2020-02-24,9656712.039495325,9676194.444433575,9251141.97529825,9316990.103693238,5438605805126.632 +179,2020-02-25,9317630.182705583,9378597.708631441,8634695.880237212,8786334.598755563,9214171959862.268 +180,2020-02-26,8787084.691348154,8972877.625915848,8532053.20986696,8824299.285175271,7249252735188.919 +181,2020-02-27,8824339.290113544,8901098.7654221,8446042.592583105,8693983.198755667,7116399357062.093 +182,2020-02-28,8691872.93826184,8791085.18517531,8524602.29011388,8524662.29752129,3675271984767.9087 +183,2020-02-29,8524662.29752129,8751080.24690375,8412038.395052278,8532933.318508932,4389762056929.378 +184,2020-03-01,8531353.123447206,8966856.882705977,8499049.135792922,8916340.646903563,6040877468273.832 +185,2020-03-02,8912280.145669002,8920751.191348003,8652068.024681639,8761151.490113614,5516180654086.174 +186,2020-03-03,8761151.490113614,8849382.38147154,8661069.13579274,8751950.354311157,3870125992148.468 +187,2020-03-04,8752070.369125972,9160550.792582301,8747619.81974326,9055797.861718222,5820905177053.399 +188,2020-03-05,9055757.85677995,9171132.09875513,8986609.32097756,9133007.392582333,4378835334617.8467 +189,2020-03-06,9132017.270360112,9189134.320977332,8836090.740730815,8887757.118508535,4542781220451.996 +190,2020-03-07,8886346.944434462,8887857.130854214,8000987.654312,8034301.766657642,7754688767395.808 +191,2020-03-08,8035751.945669985,8180319.791348835,7632952.223448216,7930848.996287387,11698330386827.205 +192,2020-03-09,7930848.996287387,8150006.049373561,7728964.07529996,7895534.637028168,8679415788031.917 +193,2020-03-10,7895544.638262736,7980985.18517622,7590937.03702851,7935499.570361457,7995228060538.821 +194,2020-03-11,7935559.577768863,7967153.477768828,4410544.44443949,4800592.5925872,26153789329574.98 +195,2020-03-12,4800602.593821768,5955735.185178495,3782596.929625381,5579288.716043116,40225132829117.336 +196,2020-03-13,5576738.401228304,5641216.360487491,5055754.090117778,5172698.525920115,13692703845976.89 +197,2020-03-14,5173118.577771966,5940733.33332666,5093728.777772056,5361961.888882866,13993342013218.035 +198,2020-03-15,5360991.76912978,5366082.3975248365,4442668.409871552,5029590.860488177,22730498163909.773 +199,2020-03-16,5029480.84690793,5525682.098759225,4922057.586414224,5313295.881475513,15010845593836.45 +200,2020-03-17,5313295.881475513,5436841.132092658,5009988.440735113,5393705.807401349,13714456423148.717 +201,2020-03-18,5393925.8345618425,6400790.1234496,5253178.460487925,6163130.7864128295,19904544391697.875 +202,2020-03-19,6162810.746906658,6900851.8518441,5670699.99999363,6209126.464190556,21932540338159.49 +203,2020-03-20,6205335.996289325,6457777.158017437,5860743.459252676,6187743.824684407,12892958363055.432 +204,2020-03-21,6187803.832091815,6408661.09505453,5734717.902462694,5816908.048141614,11913069620470.902 +205,2020-03-22,5816768.030857664,6600814.8148074,5688702.222215832,6468108.433326068,16469454593491.191 +206,2020-03-23,6466048.179005082,6833843.580239237,6372116.583943459,6745552.681473904,15115666889139.541 +207,2020-03-24,6745522.6777702,6958819.007399591,6450796.29628905,6678254.374066573,13217205051168.967 +208,2020-03-25,6678244.372832004,6780837.03702942,6510803.70369639,6738191.772831936,8303680540290.809 +209,2020-03-26,6738101.761720827,6843434.764189844,6261772.962955929,6359895.075301497,8292520476975.302 +210,2020-03-27,6359895.075301497,6360785.18517804,6024743.703696936,6237419.956783117,9317119462561.498 +211,2020-03-28,6237419.956783117,6266773.580239874,5867284.266660077,5882146.101227961,6331944396426.394 +212,2020-03-29,5881225.987647714,6599814.691350611,5858483.180240333,6395169.429622446,11890422771408.768 +213,2020-03-30,6395239.438264421,6524035.337029708,6322180.4197459845,6411231.412338477,7234652582623.466 +214,2020-03-31,6412931.622215019,6680764.683943112,6150869.272832597,6643740.113572784,9751278952981.639 +215,2020-04-01,6644180.167893771,7198888.641967222,6551808.765424739,6794928.776535577,14931833895810.031 +216,2020-04-02,6794698.748140515,7048870.123448872,6602915.074066658,6734931.370362805,10409312635578.912 +217,2020-04-03,6733801.230856634,6991273.013572393,6650830.9888814185,6857836.541967605,7299987235634.257 +218,2020-04-04,6858256.593819456,6896391.301226821,6678344.385177684,6773616.145671403,4969149097763.344 +219,2020-04-05,6773616.145671403,7356048.0419670455,6765835.185177585,7330804.925917691,11806657515295.775 +220,2020-04-06,7330804.925917691,7460610.949374335,7077873.703695753,7198208.558016605,10359795721034.264 +221,2020-04-07,7198208.558016605,7420916.04937438,7150882.71604135,7362188.79999173,7606853585591.924 +222,2020-04-08,7361168.674065805,7372830.113571965,7108957.540732755,7284439.202460953,6110241499377.297 +223,2020-04-09,7284439.202460953,7296650.709868346,6740812.096288724,6859766.780239208,10468754616789.166 +224,2020-04-10,6859766.780239208,6945157.320979853,6760834.56789364,6877678.991350299,4547590682239.41 +225,2020-04-11,6877688.9925848665,7177886.049374653,6780837.03702942,6904642.31974533,7387778608937.393 +226,2020-04-12,6904642.31974533,6904642.31974533,6575811.728387675,6838754.186412071,9642737971814.762 +227,2020-04-13,6838884.202461453,6978861.4814736415,6755113.861720807,6869547.987646604,6907715027545.142 +228,2020-04-14,6869417.971597222,6933855.925918137,6605815.432091345,6622057.437029598,6157898639948.564 +229,2020-04-15,6622067.438264166,7190887.65431291,6469068.551844586,7102816.78270807,12502529085460.512 +230,2020-04-16,7102866.78888091,7149002.483942587,6973840.861720561,7028417.598757537,5413319204809.512 +231,2020-04-17,7027647.503695809,7293980.38023872,7015265.975300761,7249494.8888807455,4949465251558.873 +232,2020-04-18,7249494.8888807455,7267047.055547392,7056471.061720469,7121619.103695704,4567050156747.092 +233,2020-04-19,7122279.185177184,7220891.35801658,6751833.456782539,6827672.818510849,9016062093673.453 +234,2020-04-20,6829823.083942945,6940856.79011566,6762834.814807218,6842214.613572561,6011713175988.408 +235,2020-04-21,6842204.6123379925,7157263.503695664,6818841.728387402,7126019.646905576,6149396824471.29 +236,2020-04-22,7125999.6444364395,7738955.308633282,7020866.66665878,7483313.751843446,10278625765589.207 +237,2020-04-23,7484883.945670605,7616900.241966752,7388912.098757132,7505926.543201445,6018954983028.288 +238,2020-04-24,7505926.543201445,7705951.2345592445,7431987.416041034,7539600.699991531,4387984432196.627 +239,2020-04-25,7539960.744435974,7700950.6172752995,7480923.45678172,7694049.765423456,5052885356896.904 +240,2020-04-26,7694049.765423456,7792981.977769024,7606939.012337134,7775579.829620895,6544941875365.191 +241,2020-04-27,7774469.69258386,7780960.49381842,7660065.570361765,7739935.429620935,4630846902716.255 +242,2020-04-28,7739535.380238219,8953995.29505167,7711001.85801603,8779653.774064211,18356954762336.344 +243,2020-04-29,8779663.77529878,9461167.90122394,8402037.160484388,8621064.19752118,20630268044649.96 +244,2020-04-30,8621064.19752118,9060298.417273773,8614623.402459458,8828049.74813823,9148010750520.082 +245,2020-05-01,8826759.588878974,9011112.34566889,8754080.617274117,8973157.660483746,5900937175827.322 +246,2020-05-02,8973687.725915845,9201135.8024588,8713075.555545768,8895258.044434452,9013719231766.95 +247,2020-05-03,8895248.043199884,8951104.93826155,8523052.098755857,8873055.303693736,8442893436946.455 +248,2020-05-04,8873015.298755465,9119705.75060704,8761081.48147164,9022943.806162704,7649020741170.938 +249,2020-05-05,9022473.748138014,9396159.876532655,8907309.532088758,9144048.755545285,10593837961771.064 +250,2020-05-06,9144528.814804543,10068242.839494864,9022113.703693569,9987632.88887767,14717277861380.729 +251,2020-05-07,9987532.87653199,10037199.007396132,9706198.148137245,9801219.877766768,10069622649820.79 +252,2020-05-08,9801229.879001336,9915473.981470343,9521175.30863128,9540577.703692986,8196079693475.571 +253,2020-05-09,9540277.66665595,9576012.07776702,8118002.098756313,8723846.885175386,18388788143298.21 +254,2020-05-10,8723846.885175386,9169131.851841552,8201012.3456697995,8562576.97776816,16882809223327.111 +255,2020-05-11,8563097.04196569,8979368.427150408,8529832.935792888,8811877.751841955,8653346189060.231 +256,2020-05-12,8812077.776533311,9399160.246903023,8794075.55431111,9310519.304927813,9247768960728.105 +257,2020-05-13,9310499.302458677,9940227.03702587,9257902.809866143,9793188.886408752,12958137319546.803 +258,2020-05-14,9793178.885174183,9846835.508630915,9151129.62961935,9317570.175298175,11590506901729.152 +259,2020-05-15,9317110.118508052,9589183.703692932,9221138.27159458,9382428.181470942,5959498435919.997 +260,2020-05-16,9381968.124680819,9889220.740729632,9323250.876532737,9681235.066655792,6865623935555.534 +261,2020-05-17,9682305.198754556,9951228.39505055,9465398.423446156,9735131.719742151,8201672785495.516 +262,2020-05-18,9735131.719742151,9898431.877766658,9475169.629618986,9776736.855544575,7854945672063.448 +263,2020-05-19,9776336.806161856,9843215.061717337,9327151.358014215,9512604.250606598,7493298793412.447 +264,2020-05-20,9512604.250606598,9579652.527149731,8816088.271595035,9069769.586409565,10894222896652.812 +265,2020-05-21,9068629.445668826,9272144.56789082,8934622.903693667,9171132.09875513,5895040795368.983 +266,2020-05-22,9171132.09875513,9308999.117273495,9071119.75307623,9180283.228384748,4353167058286.049 +267,2020-05-23,9180143.211100798,9299147.901224121,8701074.0740643,8721416.585175388,7038855532232.217 +268,2020-05-24,8719216.313570451,8980768.599989912,8643787.002459425,8901448.808631977,6284166822188.607 +269,2020-05-25,8901448.808631977,9018783.292582462,8701074.0740643,8842271.50369377,5830696764042.067 +270,2020-05-26,8842091.48147155,9226138.888878524,8812817.867891334,9205206.30492793,6891886296522.061 +271,2020-05-27,9205206.30492793,9626658.329618815,9111124.691347789,9577072.208631216,7411993714187.502 +272,2020-05-28,9577052.206162082,9606445.83455711,9331151.85184137,9428233.835791878,5738144621562.209 +273,2020-05-29,9427763.777767187,9741202.46912486,9332382.00369322,9698917.249371821,5567214479580.66 +274,2020-05-30,9698917.249371821,9701197.5308533,9382568.198754892,9449436.453075806,4833975353706.952 +275,2020-05-31,9449436.453075806,10381281.48146982,9422833.169125218,10202029.354309527,7665858981509.413 +276,2020-06-01,10203969.593815697,10230252.838260112,9267143.950606873,9519215.066655975,10898422633274.807 +277,2020-06-02,9519195.064186838,9691196.29628541,9366366.19875491,9667433.362952104,4625835514202.692 +278,2020-06-03,9667513.372828646,9882849.954309884,9451166.666656049,9790268.525914928,5746319431473.409 +279,2020-06-04,9789348.412334682,9855966.635791397,9582182.83949541,9622347.797520055,4779394980921.175 +280,2020-06-05,9622357.798754623,9736201.851840915,9532226.672828797,9667493.37035951,3275699446714.7524 +281,2020-06-06,9668043.438260745,9803210.123445777,9373617.09381663,9748193.332087815,5796000305757.502 +282,2020-06-07,9748193.332087815,9801209.8765322,9634189.259248437,9783217.655544566,4066968445385.8643 +283,2020-06-08,9783207.654309997,9878219.382704953,9571181.48147073,9773636.472828528,4602968326441.607 +284,2020-06-09,9773646.474063095,9993953.669124575,9705378.046902679,9886220.370359264,4713658159466.088 +285,2020-06-10,9886440.397519758,9965230.123445597,9114125.061718157,9281545.728384634,9443064139467.541 +286,2020-06-11,9280025.540730316,9558299.89134729,9233649.81603901,9466298.534557266,5012525447107.11 +287,2020-06-12,9466128.513569612,9495902.188878221,9352154.444433939,9474509.548137505,2776321198490.1035 +288,2020-06-13,9474509.548137505,9482160.492581941,9246141.358014304,9343253.345668517,3005921716433.7593 +289,2020-06-14,9343253.345668517,9496172.222211555,8911550.055545546,9427183.70616225,8611855531489.178 +290,2020-06-15,9427213.709865952,9590183.82714972,9374247.171594407,9526765.99875473,5205887315495.72 +291,2020-06-16,9528146.169125099,9566180.864186784,9237750.322211845,9466308.535791835,4805234280764.38 +292,2020-06-17,9466298.534557266,9490171.481470821,9281145.67900192,9387478.804927725,3738656882097.8374 +293,2020-06-18,9387478.804927725,9439465.222211618,9216927.751841499,9311379.41110065,4533658009068.648 +294,2020-06-19,9311379.41110065,9396159.876532655,9172082.21603908,9360105.425915413,3033280971302.5684 +295,2020-06-20,9360105.425915413,9423163.209865957,9282685.869125376,9295837.492582152,2431992832363.12 +296,2020-06-21,9295837.492582152,9781207.407396419,9278235.319742665,9686885.76418665,5790261593161.928 +297,2020-06-22,9686885.76418665,9721199.99998908,9578212.349371957,9626078.258013878,4103609493913.662 +298,2020-06-23,9625518.188878076,9671193.82714963,9209136.790113112,9297637.71480437,6157916289127.206 +299,2020-06-24,9299477.941964863,9341153.08640926,9010802.307397285,9250631.912335288,5583851194842.567 +300,2020-06-25,9250631.912335288,9299147.901224121,9046566.722212061,9163341.137026742,5029850720265.671 +301,2020-06-26,9163341.137026742,9197375.338261273,8834090.493817236,9013112.592582468,4629664504259.158 +302,2020-06-27,9013112.592582468,9192134.6913477,8949164.698755378,9117475.475298401,3069196508472.12 +303,2020-06-28,9117285.45184161,9239140.493816782,9025784.156779984,9193694.883940289,4212549329715.7744 +304,2020-06-29,9194064.929619301,9206136.419742744,9066009.122212037,9139678.216039116,3146704714205.1196 +305,2020-06-30,9139208.158014424,9293147.160483388,9081220.999989798,9233139.753076049,3849328036916.652 +306,2020-07-01,9233129.75184148,9263103.451841446,8941103.70369366,9087661.79505152,4573081315842.715 +307,2020-07-02,9087661.79505152,9126126.543199625,9038585.737026883,9059378.303693527,2894699343871.773 +308,2020-07-03,9058908.245668838,9191134.56789091,9041156.054310832,9136587.834557638,2644523292452.3877 +309,2020-07-04,9136127.777767515,9146369.041965034,8894127.904928282,9070529.680236725,3407786025086.629 +310,2020-07-05,9070529.680236725,9376157.407396875,9057038.01480464,9345353.604927775,5446985612042.9795 +311,2020-07-06,9343623.391347528,9380577.953075882,9204136.172829166,9258532.88764392,3459160671952.633 +312,2020-07-07,9258542.888878489,9471169.13579183,9232139.62961926,9437224.94566841,5614744870905.805 +313,2020-07-08,9437224.94566841,9441955.529619023,9161130.86418724,9233569.806162467,4805038205860.59 +314,2020-07-09,9233559.804927899,9318630.30616237,9126126.543199625,9289486.70863154,3830022184472.315 +315,2020-07-10,9289486.70863154,9300428.059248812,9179383.11727364,9235170.003693331,2256415135380.1816 +316,2020-07-11,9235160.002458762,9346153.703693205,9158630.555545267,9303898.48764387,3087651373069.198 +317,2020-07-12,9304458.556779671,9344973.558014194,9202025.912335342,9243761.064187149,4274534566669.4575 +318,2020-07-13,9243751.06295258,9280685.622211797,9114125.061718157,9256992.697520467,4577820344135.71 +319,2020-07-14,9256992.697520467,9277635.24566859,9161700.93455761,9198735.506162507,3905840109454.4395 +320,2020-07-15,9198735.506162507,9227289.030853832,9048366.94443428,9134847.619742824,4338092619974.029 +321,2020-07-16,9134847.619742824,9187964.176532889,9090932.19875522,9155450.162952678,2805782224204.7617 +322,2020-07-17,9155440.16171811,9220438.185174827,9122226.061718147,9171412.13332303,2255732596826.565 +323,2020-07-18,9171432.135792166,9233409.786409382,9102473.623446565,9210126.912335332,2605523571566.419 +324,2020-07-19,9210126.912335332,9222658.4592489,9132127.283940358,9161910.960483536,3546314170715.5474 +325,2020-07-20,9161910.960483536,9438895.15184125,9153929.975298358,9391159.25924871,6042104095290.571 +326,2020-07-21,9391159.25924871,9545178.271594215,9262143.33332293,9519335.081470788,4882103065066.207 +327,2020-07-22,9519335.081470788,9665193.086408896,9441495.4728289,9604455.5888781,5186263550407.755 +328,2020-07-23,9604455.5888781,9638189.753075592,9464608.325915294,9538977.506162124,4393655980201.2993 +329,2020-07-24,9539277.543199161,9734101.592581658,9514174.444433756,9701617.582705151,4068456758205.504 +330,2020-07-25,9701617.582705151,10112248.271593578,9651191.35801385,9932766.116038226,6528732848797.839 +331,2020-07-26,9932766.116038226,11396266.772826705,9918434.346902438,11031321.723444397,15020747498742.932 +332,2020-07-27,11031321.723444397,11243617.929616999,10566304.320975784,10907616.453074167,9727974254913.604 +333,2020-07-28,10907616.453074167,11344220.348135404,10813334.814802667,11101900.435789999,7684758041738.688 +334,2020-07-29,11101890.43455543,11171379.01233313,10832337.16048166,11100980.322209753,6080233199006.207 +335,2020-07-30,11101160.344431976,11445412.839493316,10961353.08640744,11336859.439493436,7007231080860.943 +336,2020-07-31,11336859.439493436,11862464.32097433,11221385.18517258,11802626.934554644,8509798975369.774 +337,2020-08-01,11802626.934554644,12124956.72344317,10519798.580235096,11072716.833320895,9756512119371.807 +338,2020-08-02,11072726.834555464,11474416.419740196,10937350.123444503,11221195.161715789,5693887009734.036 +339,2020-08-03,11221065.145666407,11416389.2567773,11001358.024679,11193351.724678783,5863635187112.043 +340,2020-08-04,11193371.72714792,11782384.435789233,11094369.506160377,11746359.988875695,7497951243918.146 +341,2020-08-05,11746359.988875695,11901469.1357891,11563927.469122812,11763912.15554234,6353692811684.468 +342,2020-08-06,11763922.156776909,11911410.362949584,11323397.777765058,11595661.386406727,6576404403748.44 +343,2020-08-07,11595791.40245611,11809727.811097845,11513421.234554969,11762862.025912711,4186332871415.5444 +344,2020-08-08,11762471.977764565,11798566.43332008,11523392.465419153,11683122.182702925,4149818994285.981 +345,2020-08-09,11683132.183937494,12068839.796282738,11451413.58023405,11894388.261715034,8496282582985.357 +346,2020-08-10,11894368.259245897,11936473.456776714,11126373.456777625,11393486.429616831,9075948812582.816 +347,2020-08-11,11393496.4308514,11618954.261715343,11151376.54319735,11565757.695048736,6491762717647.572 +348,2020-08-12,11565767.696283305,11794415.920974404,11271751.402456474,11781454.32097442,7014114983420.541 +349,2020-08-13,11781224.292579358,11851462.96294965,11635466.29998693,11761991.918505307,5982623774047.564 +350,2020-08-14,11762001.919739872,11981479.01233222,11681441.97529552,11853863.259245943,5624484800117.756 +351,2020-08-15,11853863.259245943,11933193.051838446,11687442.716036255,11912470.49381378,4137334409569.5005 +352,2020-08-16,11912460.49257921,12469539.259245252,11771233.059246037,12282646.18887509,8474467255367.519 +353,2020-08-17,12282666.191344228,12389299.35430707,11819389.003690427,11946484.692579173,7593320883994.273 +354,2020-08-18,11946574.703690285,12021563.960480323,11562427.28393763,11756041.183937412,7394929802191.767 +355,2020-08-19,11755831.158011485,11889467.654307632,11669440.493814051,11855013.40122125,4609094388852.243 +356,2020-08-20,11855003.399986684,11879466.419739742,11487228.001221664,11532763.622209268,6445626272293.278 +357,2020-08-21,11532653.60862902,11687442.716036255,11378214.544431662,11664399.871591834,4368409407825.2905 +358,2020-08-22,11664949.93949307,11719516.675295476,11515551.497517928,11649568.040727654,3790468370288.2114 +359,2020-08-23,11649558.039493088,11826359.864184245,11586520.258011676,11749650.39504853,4621809710051.191 +360,2020-08-24,11749640.393813962,11769302.820974434,11119012.548135657,11319817.335789753,6959951474393.071 +361,2020-08-25,11319817.335789753,11540744.607394444,11245388.148135517,11462844.991345149,5400489767923.946 +362,2020-08-26,11462834.99011058,11593631.135789447,11126373.456777625,11331778.812332949,6325384453556.883 +363,2020-08-27,11331778.812332949,11544075.01850555,11278282.208629306,11528333.075295692,4595958168696.875 +364,2020-08-28,11528323.074061124,11581449.632085755,11418449.511098286,11467255.535789588,3297787003937.0366 +365,2020-08-29,11467255.535789588,11720446.79011029,11459414.567888362,11712605.822209066,4318320965630.384 +366,2020-08-30,11712615.823443633,11802226.885171928,11571428.39504873,11650948.211098023,5536045152390.621 +367,2020-08-31,11650948.211098023,12052337.759245722,11516421.604925334,11923441.848134754,7815784159305.642 +368,2020-09-01,11923441.848134754,11956045.872826075,11161477.79011092,11389945.9925798,8723261373098.868 +369,2020-09-02,11389945.9925798,11464015.135789592,9962029.72838387,10142101.956778731,12196516158350.682 +370,2020-09-03,10139541.640729351,10628361.981469542,9876719.19751977,10447539.660482092,9274504770537.89 +371,2020-09-04,10447539.660482092,10566984.404926402,9826212.962951925,10167945.146902159,9001271687722.828 +372,2020-09-05,10167945.146902159,10348417.424679732,9996093.933322106,10257466.197519341,5637574792466.692 +373,2020-09-06,10257156.159247737,10412035.277766082,9876219.135791374,10374720.671593284,6262796156860.57 +374,2020-09-07,10374730.672827853,10439288.641963582,9851216.04937165,10127900.203692326,7350095148932.706 +375,2020-09-08,10127910.204926895,10344276.913568627,9982242.223445578,10220461.62961815,4935320601221.32 +376,2020-09-09,10220551.64072926,10484644.240728963,10072073.312334364,10338146.15677851,5826094557138.518 +377,2020-09-10,10338136.155543944,10398883.654309306,10201259.2592478,10389172.455543885,4383566560947.755 +378,2020-09-11,10389172.455543885,10479263.576531438,10270517.808630439,10442209.002457406,3538352089263.8774 +379,2020-09-12,10441958.971593209,10581416.186407868,10201259.2592478,10334105.658013083,4384302191555.1367 +380,2020-09-13,10334115.659247652,10751327.16048175,10213600.782704577,10673087.502457147,6706757028578.404 +381,2020-09-14,10673087.502457147,10931389.387642043,10607789.441963391,10786641.519740969,6183008518750.907 +382,2020-09-15,10786561.509864425,11094369.506160377,10662536.199988022,10955362.346901273,6499953608343.81 +383,2020-09-16,10955362.346901273,11046823.637024626,10747156.64566694,10941340.616037091,5560847892579.297 +384,2020-09-17,10941350.61727166,11039392.719740687,10814174.91850637,10934739.801222283,4727256367349.937 +385,2020-09-18,10934749.802456852,11181170.220975095,10888714.119740855,11082017.981469031,3844478254151.953 +386,2020-09-19,11082007.980234465,11082007.980234465,10724323.827148447,10921628.182703782,3916275687638.379 +387,2020-09-20,10921628.182703782,10990216.64937037,10297621.15430942,10418506.076531505,7069215752844.887 +388,2020-09-21,10418506.076531505,10574015.272827627,10354278.148136517,10530909.951840023,4399666649267.602 +389,2020-09-22,10530909.951840023,10538450.882704211,10138071.45924787,10242724.37776627,5188297259351.9375 +390,2020-09-23,10242724.37776627,10796572.745666884,10192188.139494725,10737645.471592875,5768373999723.483 +391,2020-09-24,10737655.472827444,10761858.460481739,10557543.239494313,10687989.341963302,4810705541745.3125 +392,2020-09-25,10687889.329617623,10822275.918506362,10645994.158012733,10729924.518506465,2842434540423.4614 +393,2020-09-26,10729914.517271897,10800333.209864412,10596128.002457233,10775580.154308883,3055325479410.8022 +394,2020-09-27,10775590.155543452,10951351.85183955,10627311.851839913,10697440.50862996,5010143633292.322 +395,2020-09-28,10697430.50739539,10868881.67159273,10637183.070358422,10841818.330852019,4188006813949.604 +396,2020-09-29,10841918.343197698,10850679.42467917,10666446.682704067,10777920.44319777,3960091572039.033 +397,2020-09-30,10777920.44319777,10921348.14813588,10438288.518506793,10620441.003691772,6087384725501.718 +398,2020-10-01,10620441.003691772,10665956.62221024,10375280.740729086,10571704.987642445,5013658264243.8125 +399,2020-10-02,10571704.987642445,10604869.081469567,10497755.859247467,10543361.488877045,2230097420780.7173 +400,2020-10-03,10543371.490111614,10698190.60122255,10519168.50245732,10667946.86788925,2321486727418.3184 +401,2020-10-04,10667936.866654685,10799333.086407622,10616950.57282758,10793542.371592812,3402996236427.6963 +402,2020-10-05,10793532.370358247,10801333.3333212,10526299.382704224,10600968.599988092,4868074969816.3955 +403,2020-10-06,10600958.598753523,10683188.749370717,10547471.996284448,10667706.83825962,3281604114196.054 +404,2020-10-07,10667716.83949419,10951351.85183955,10531710.050605454,10926918.835790195,5196610634867.892 +405,2020-10-08,10926788.819740813,11106010.9431974,10830336.913568081,11052004.276530795,4824602880154.296 +406,2020-10-09,11052004.276530795,11492418.6419624,11051874.260481412,11294614.22467867,4365342558948.714 +407,2020-10-10,11294614.22467867,11446412.962950105,11222385.30862937,11370423.582703277,2904743699962.651 +408,2020-10-11,11370423.582703277,11721456.914801648,11173379.259246707,11529673.24072779,5283180534990.485 +409,2020-10-12,11529663.239493221,11558426.790110473,11301395.0617157,11421969.94566618,4221049423780.555 +410,2020-10-13,11421979.94690075,11549405.676530236,11281392.59257992,11419299.616036555,4142021899100.4707 +411,2020-10-14,11419299.616036555,11618774.23949312,11252218.991345385,11506540.38517226,4876673752063.398 +412,2020-10-15,11506550.386406826,11542574.833320366,11201382.7160368,11320717.446900863,4880377391546.395 +413,2020-10-16,11320637.43702432,11403827.70616003,11256389.506160194,11361602.493814398,2237167683544.9067 +414,2020-10-17,11361712.507394644,11506420.370357445,11347620.767888486,11504560.140727816,2328691576396.0386 +415,2020-10-18,11504560.140727816,11825449.751838569,11409368.39011064,11752920.79875223,4742038833820.501 +416,2020-10-19,11752910.797517661,12039866.21973956,11679031.677764658,11911460.369122421,6214242161980.217 +417,2020-10-20,11911470.37035699,13219311.812330829,11888417.524678005,12782537.896281937,11459860299610.176 +418,2020-10-21,12782327.870356012,13186627.777762964,12679645.195047485,12970121.051837282,7004747091233.415 +419,2020-10-22,12970441.091343455,13029298.356775487,12721650.380232623,12924665.440726222,5039322045820.771 +420,2020-10-23,12924655.439491654,13168355.52220743,12871588.88887443,13113348.732084034,3595664761428.924 +421,2020-10-24,13113348.732084034,13351648.14813315,12889591.111096632,13030438.497516226,3848633031624.1216 +422,2020-10-25,13031248.597516226,13240444.420972781,12766575.925911585,13053801.381466819,6095919788383.103 +423,2020-10-26,13053761.376528546,13790992.38146599,13021477.391343398,13637853.477762459,8080652887911.861 +424,2020-10-27,13637843.47652789,13861191.04689801,12889591.111096632,13268037.82714559,9445222055444.033 +425,2020-10-28,13268037.82714559,13644594.309861215,12922365.156775609,13457361.197515748,7488184566304.329 +426,2020-10-29,13457351.19628118,13671667.651836494,13116619.135787735,13561774.08640452,7066650206349.853 +427,2020-10-30,13561774.08640452,14101740.7407249,13413155.740725674,13792702.592577098,6734755200116.077 +428,2020-10-31,13792702.592577098,13896715.432083154,13604679.382700767,13763198.950601824,3629012823565.38 +429,2020-11-01,13763188.949367255,13831707.40739187,13196679.018503694,13551042.761713173,6457439307112.598 +430,2020-11-02,13551302.793811938,14067846.556774322,13286630.122207297,14025261.299984246,7412478086479.168 +431,2020-11-03,14025261.299984246,14260760.37035435,13526669.753071224,14145756.174058184,9302847184069.328 +432,2020-11-04,14145756.174058184,15751944.444426749,14095299.945663178,15591944.693809645,14375926853983.518 +433,2020-11-05,15591944.693809645,15961970.37035244,15167872.345661974,15581843.446896076,12263333574396.04 +434,2020-11-06,15581853.448130645,15755464.878994647,14345990.891341908,14820129.419736437,10144372892406.543 +435,2020-11-07,14820129.419736437,15651932.09874785,14705695.29381064,15477010.506155454,6555527081819.477 +436,2020-11-08,15477010.506155454,15841955.55553776,14807367.844427811,15330302.396279074,10898978800228.918 +437,2020-11-09,15330302.396279074,15461908.64195794,15074320.79751393,15299098.544427257,6168953465773.392 +438,2020-11-10,15299098.544427257,15966970.987636385,15274565.516032225,15686176.325908305,7847943408093.135 +439,2020-11-11,15686186.327142874,16342717.370352013,15442546.251834504,16293871.340722438,10220897342603.234 +440,2020-11-12,16293861.33948787,16482034.56788272,15954319.425908005,16322714.901216233,7570122569058.336 +441,2020-11-13,16322054.819734752,16329005.677759435,15671934.56788363,16072434.006154785,5912364549340.013 +442,2020-11-14,16071543.896278242,16181997.53084602,15776667.496278573,15958969.999982072,4360222383906.3735 +443,2020-11-15,15958969.999982072,16882083.950598318,15865958.518500695,16715633.403684927,8131071304439.311 +444,2020-11-16,16715143.343191102,17861024.792572528,16540041.728376482,17661560.170350533,11523562796645.105 +445,2020-11-17,17661560.170350533,18479211.102448378,17216575.2407214,17778314.582696076,14903818563854.049 +446,2020-11-18,17779944.783930644,18182044.41973266,17337790.20368423,17805017.878992345,9302104366974.836 +447,2020-11-19,17805007.877757777,18817542.86664553,17742230.12837513,18657973.169114843,8843393491093.633 +448,2020-11-20,18657963.167880274,18968241.469114497,18310840.318497952,18706109.111090098,7558678894433.411 +449,2020-11-21,18706109.111090098,18752314.81479375,17613034.18022713,18416703.386399064,8165581749862.16 +450,2020-11-22,18416153.318497833,18768316.790102374,18002222.222202,18370267.65430035,8297174825415.285 +451,2020-11-23,18370277.65553492,19421367.40368189,18020224.4444242,19162375.433311805,11359553164942.068 +452,2020-11-24,19162365.43207724,19486615.458002802,18502553.98392983,18721421.00121354,9327809127910.35 +453,2020-11-25,18721140.96664564,18917365.188867636,16189998.518500332,17151587.218499254,18102759301954.887 +454,2020-11-26,17151587.218499254,17459775.26170878,16440109.392574126,17141635.990104202,8530755528379.146 +455,2020-11-27,17141645.991338767,17882697.467881147,16867642.16788229,17722037.63578256,6491871363659.004 +456,2020-11-28,17722027.634547994,18362316.672818877,17519162.592572913,18187235.060473397,5533584704569.13 +457,2020-11-29,18187245.061707966,19865612.241952993,18187235.060473397,19698301.58886676,11547772163686.88 +458,2020-11-30,19698301.58886676,19890455.308619633,18003342.360473603,18767276.661707312,12771452793119.629 +459,2020-12-01,18767276.661707312,19344387.901212838,18332262.96294237,19206460.875287067,7592038520797.373 +460,2020-12-02,19206450.874052502,19600419.506150823,18869529.283929422,19424297.76541028,6669762453710.768 +461,2020-12-03,19424737.819731265,19529410.740718804,18567602.01355939,18652822.53331238,7129246865278.411 +462,2020-12-04,18652812.53207781,19179367.530842654,18502283.9505965,19150023.90862046,4292804767771.3877 +463,2020-12-05,19150023.90862046,19422397.53084238,18859328.024670172,19361790.04936097,3704766508217.579 +464,2020-12-06,19361059.95923751,19423307.64318806,18905213.688867655,19169266.283929083,4137740398385.389 +465,2020-12-07,19169266.283929083,19297222.078990668,18202246.9135598,18326372.235781882,6163455587906.829 +466,2020-12-08,18326372.235781882,18641871.18146054,17652179.01232585,18543569.046892747,7959537917792.307 +467,2020-12-09,18543579.04812732,18559611.027139645,17913331.24936259,18256883.658004183,5289720480691.515 +468,2020-12-10,18257063.680226408,18294988.361707844,17574499.42343705,18038756.7320785,7261968854586.397 +469,2020-12-11,18038756.7320785,18950999.340719454,18022924.777757533,18811012.060472693,4952609200952.856 +470,2020-12-12,18811012.060472693,19413396.419731278,18713430.01479379,19177357.282694507,5656780456143.572 +471,2020-12-13,19177357.282694507,19351388.76541036,19002345.678991,19275519.399978347,4726303551632.889 +472,2020-12-14,19276069.46787958,19572416.04936073,19052351.85183045,19428828.324669532,6184199988327.757 +473,2020-12-15,19428828.324669532,21562661.72837084,19280980.074052412,21338154.014790844,11432044746315.184 +474,2020-12-16,21338154.014790844,23802938.2715782,21232620.98763047,22799974.46417192,18490530174492.168 +475,2020-12-17,22799964.46293735,23288054.713554088,22352759.25923415,23110242.76417157,7965596717099.88 +476,2020-12-18,23110242.76417157,24174454.13207161,22752808.64194975,23824550.93947941,8605568752439.433 +477,2020-12-19,23824540.938244842,24297999.382688753,23062846.91355434,23458415.743183527,7669961360413.421 +478,2020-12-20,23458435.74565266,24105745.650590207,21817693.209852036,22722514.90244361,8804116518083.232 +479,2020-12-21,22722684.923431266,23840042.85182507,22356159.678987235,23813729.603676952,8704387099029.234 +480,2020-12-22,23813729.603676952,24102975.3086149,22602790.1234314,23235628.241949204,11906195692542.588 +481,2020-12-23,23235258.196270194,23797367.583923884,22706222.891332515,23732129.53083754,6902235447837.333 +482,2020-12-24,23731919.504911613,24792920.47651536,23436493.037010707,24715520.92219446,7952976084589.449 +483,2020-12-25,24715520.92219446,26870346.917253766,24503024.6913305,26496660.788859125,9781858826408.594 +484,2020-12-26,26496670.790093694,28425508.88885696,25703172.8394773,26284904.649353188,14847391406398.31 +485,2020-12-27,26284784.634538375,27503395.061697498,26104222.34564969,27082753.137006614,7973158468634.205 +486,2020-12-28,27082763.13824118,27413383.95058649,25883195.06169932,27388380.864166766,6942016193834.252 +487,2020-12-29,27388380.864166766,28999579.753053844,27323372.83947548,28879104.88144904,9536783017871.09 +488,2020-12-30,28879114.88268361,29303617.2839177,27853438.271573648,28927200.818486024,7551782718958.825 +489,2020-12-31,28927200.818486024,29603654.3209544,28628103.897498704,29335311.196263343,5418961426094.049 +490,2021-01-01,29335321.19749791,33304111.1110737,28950103.64564649,32182302.633297183,13000992198819.494 +491,2021-01-02,32180422.40119842,34782403.59378809,31966936.04811224,33004124.080209844,12097249978279.621 +492,2021-01-03,33004124.080209844,33604148.1481104,28133472.83947457,31992659.22342085,14091728073745.775 +493,2021-01-04,31993699.351815913,34364241.97527004,29903691.3579911,33953721.29996186,11606432419799.777 +494,2021-01-05,33953721.29996186,36943770.39625479,33292109.629592232,36773899.42711919,12715489750754.977 +495,2021-01-06,36773899.42711919,40369983.333287984,36304481.4814407,39437148.18267175,13284209867147.262 +496,2021-01-07,39437348.20736311,41955179.01229855,36504506.1727985,40587820.223411195,13980721551828.729 +497,2021-01-08,40591970.73575687,41385108.64192882,38724780.24687008,40093169.16291793,7579533596870.189 +498,2021-01-09,40093169.16291793,41355104.93822515,35115444.70489883,38154729.87896948,11822413827379.35 +499,2021-01-10,38154729.87896948,38269464.041932315,30423755.55552138,35408840.92218245,24916229692296.0 +500,2021-01-11,35414741.6505775,36632521.97526749,32535016.17280296,34055443.85675187,13396468880473.791 +501,2021-01-12,34053353.59872718,37854672.83946365,32383997.53082782,37375993.7505753,12449328258167.967 diff --git a/samples/quotes/Mismatch.csv b/test_data/quotes/Mismatch.csv similarity index 97% rename from samples/quotes/Mismatch.csv rename to test_data/quotes/Mismatch.csv index b74c2078..5736c752 100644 --- a/samples/quotes/Mismatch.csv +++ b/test_data/quotes/Mismatch.csv @@ -1,503 +1,503 @@ -Date,Open,High,Low,Close,Volume -2017-01-03,212.61,213.35,211.52,212.8,96708880 -2017-01-04,213.16,214.22,213.15,214.06,83348752 -2017-01-05,213.77,214.06,213.02,213.89,82961968 -2017-01-06,214.02,215.17,213.42,214.66,75744152 -2017-01-09,214.38,214.53,213.91,213.95,49684316 -2017-01-10,213.97,214.89,213.52,213.95,67500792 -2017-01-11,213.86,214.55,213.13,214.55,79014928 -2017-01-12,213.99,214.22,212.53,214.02,76329760 -2017-01-13,214.21,214.84,214.17,214.51,66385084 -2017-01-17,213.81,214.25,213.33,213.75,64821664 -2017-01-19,214.31,214.46,212.96,213.43,70503512 -2017-01-20,214.18,214.75,213.49,214.21,136721344 -2017-01-23,213.85,214.28,212.83,213.66,79450624 -2017-01-24,213.89,215.48,213.77,215.03,101142584 -2017-01-25,216.07,216.89,215.89,216.89,89374928 -2017-01-26,216.73,217.02,216.36,216.66,63477304 -2017-01-27,216.75,216.91,216.12,216.32,63202528 -2017-01-30,215.57,215.59,213.9,214.98,84399624 -2017-01-31,214.44,215.03,213.82,214.96,80317680 -2016-01-18,214.02,214.27,213.42,214.22,57997156 -2018-12-03,273.47,273.59,270.77,272.52,105581352 -2018-12-04,271.61,272.08,263.35,263.69,182415248 -2018-12-06,259.46,263.41,256.07,263.29,209266640 -2018-12-07,262.92,264.63,256.25,257.17,165025936 -2018-12-10,256.98,258.72,252.34,257.66,155214672 -2018-12-11,261.16,261.37,256.11,257.72,124528112 -2018-12-12,260.98,262.47,258.93,259.01,100414888 -2018-12-13,260.05,260.99,257.71,258.93,99068200 -2018-12-14,256.58,257.62,253.54,254.15,119871688 -2018-12-17,253.1,254.32,247.37,249.16,169610592 -2018-12-18,250.95,251.69,247.13,248.89,137862544 -2018-12-19,248.97,253.1,243.3,245.16,220342928 -2018-12-20,243.79,245.51,238.71,241.17,258325808 -2018-12-21,242.16,245.07,235.52,236.23,260180208 -2018-12-24,234.6,236.36,229.92,229.99,150100704 -2018-12-26,231.59,241.61,229.42,241.61,222622048 -2018-12-27,238.06,243.68,234.52,243.46,189794032 -2018-12-28,244.94,246.73,241.87,243.15,155998912 -2018-12-31,244.92,245.54,242.87,245.28,147031456 -2017-02-01,215.65,215.96,214.4,215.05,83743792 -2017-02-02,214.65,215.5,214.29,215.19,73730552 -2017-02-03,216.18,216.87,215.84,216.67,85273832 -2017-02-06,216.23,216.66,215.92,216.28,61169192 -2017-02-07,216.71,216.97,216.09,216.29,61318484 -2017-02-08,215.98,216.72,215.7,216.58,54581376 -2017-02-09,216.88,218.19,216.84,217.86,69811760 -2017-02-10,218.24,218.97,217.88,218.72,69875952 -2017-02-13,219.26,220.19,219.23,219.91,58408632 -2017-02-14,219.71,220.8,219.33,220.79,75266840 -2017-02-15,220.55,222.15,220.5,221.94,91860344 -2017-02-16,221.98,222.16,220.93,221.75,89676304 -2017-02-17,221.03,222.1,221.01,222.1,81718352 -2017-02-21,222.51,223.62,222.5,223.43,94146880 -2017-02-22,222.98,223.47,222.8,223.23,65747160 -2017-02-23,223.79,223.81,222.55,223.38,78978816 -2017-02-24,222.45,223.71,222.41,223.66,87198608 -2017-02-27,223.57,224.2,223.29,224.01,59819992 -2017-02-28,223.6,223.86,222.98,223.41,102631472 -2017-03-01,225.22,227.04,225.2,226.53,157879712 -2017-03-02,226.33,226.34,225.05,225.11,74353376 -2017-03-03,225.01,225.43,224.6,225.25,86767480 -2017-03-06,224.38,224.97,223.92,224.58,58630368 -2017-03-07,224.25,224.64,223.68,223.91,68910464 -2017-03-08,224.23,224.51,223.34,223.49,82739456 -2017-03-09,223.62,224.13,222.72,223.78,95986360 -2017-03-10,224.82,224.87,223.52,224.56,86785840 -2017-03-13,224.49,224.72,224.13,224.67,60604724 -2017-03-14,224.08,224.13,223.14,223.81,63382108 -2017-03-15,224.44,226.21,224.18,225.75,101699816 -2017-03-16,225.9,225.99,224.95,225.31,82924856 -2017-03-17,225.59,225.8,224.91,224.91,93798120 -2017-03-20,224.91,225.22,224.24,224.66,55368008 -2017-03-21,225.33,225.46,221.64,221.78,138912016 -2017-03-22,221.82,222.61,221.13,222.3,102826864 -2017-03-23,222.04,223.31,221.66,222.06,105821032 -2017-03-24,222.4,223.02,221.05,221.9,118567344 -2017-03-27,220.07,221.96,219.77,221.67,92167056 -2017-03-28,221.34,223.75,221.22,223.29,98521432 -2017-03-29,222.97,223.75,222.72,223.5,65288636 -2017-03-30,223.43,224.43,223.24,224.21,59795288 -2017-03-31,223.84,224.42,223.63,223.69,77706304 -2017-04-03,223.74,223.96,221.95,223.3,90156280 -2017-04-04,222.98,223.53,222.56,223.44,59508952 -2017-04-05,224.18,225.25,222.55,222.78,114663488 -2017-04-06,222.93,223.97,222.44,223.4,72861232 -2017-04-07,223.13,223.93,222.64,223.17,78422128 -2017-04-10,223.33,224.18,222.73,223.31,71258848 -2017-04-11,222.89,223.15,221.41,223.04,92789720 -2017-04-12,222.74,222.95,221.82,222.06,86275816 -2017-04-13,221.69,222.5,220.62,220.62,97885392 -2017-04-17,221.19,222.58,220.97,222.58,72091488 -2017-04-18,221.77,222.5,221.16,221.91,87710560 -2017-04-19,222.53,222.94,221.26,221.5,72401856 -2017-04-20,222.18,223.79,221.83,223.31,97560568 -2017-04-21,223.22,223.28,222.16,222.6,116338368 -2017-04-24,225.05,225.27,222.57,225.04,125633672 -2017-04-25,225.75,226.73,225.65,226.35,80831256 -2017-04-26,226.31,227.28,226.16,226.21,89266768 -2017-04-27,226.56,226.73,225.81,226.4,60503960 -2017-04-28,226.68,226.71,225.76,225.91,66956400 -2017-05-01,226.48,226.94,226.02,226.48,70486576 -2017-05-02,226.63,226.76,226.12,226.56,60467504 -2017-05-03,226.11,226.66,225.55,226.29,77078864 -2017-05-04,226.62,226.71,225.62,226.55,64774736 -2017-05-05,226.96,227.46,226.48,227.44,65342296 -2017-05-08,227.49,227.65,226.94,227.41,50993060 -2017-05-09,227.69,227.91,226.82,227.2,54130976 -2017-05-10,227.15,227.61,226.92,227.61,57219496 -2017-05-11,227.11,227.32,225.95,227.14,65718612 -2017-05-12,226.87,227.19,226.47,226.76,56817892 -2017-05-15,227.23,228.15,227.21,228.01,65255528 -2017-05-16,228.34,228.36,227.38,227.8,54003024 -2017-05-17,225.93,226.44,223.7,223.76,181451968 -2017-05-18,223.68,225.59,223.39,224.66,112816072 -2017-05-19,225.2,226.86,225.14,226.12,121208928 -2017-05-22,226.68,227.45,226.61,227.27,64298244 -2017-05-23,227.68,227.96,227.26,227.78,50946640 -2017-05-24,228.03,228.42,227.66,228.31,51831288 -2017-05-25,228.87,229.7,228.64,229.4,67524256 -2017-05-26,229.19,229.53,229.1,229.35,49142620 -2017-05-30,229.0,229.43,228.83,229.15,37098796 -2017-05-31,229.47,229.51,228.34,229.09,96742576 -2017-06-01,229.6,230.94,229.28,230.92,72678144 -2017-06-02,230.97,231.86,230.65,231.69,93444032 -2017-06-05,231.5,231.81,231.3,231.51,47107480 -2017-06-06,230.9,231.51,230.69,230.77,53089976 -2017-06-07,231.14,231.45,230.41,231.2,57061952 -2017-06-08,231.31,231.84,230.74,231.32,69504536 -2017-06-09,231.61,232.48,229.58,230.96,139383184 -2017-06-12,230.7,230.97,229.99,230.92,90748160 -2017-06-13,231.51,232.1,231.13,232.05,63303744 -2017-06-14,232.34,232.35,230.85,231.75,82837904 -2017-06-15,230.27,231.44,229.97,231.31,70046440 -2017-06-16,231.48,231.54,230.4,231.36,88676880 -2017-06-19,232.26,233.35,232.16,233.28,68299992 -2017-08-01,235.95,235.99,235.24,235.82,57735292 -2017-08-02,235.96,236.09,234.91,235.93,49513776 -2017-08-03,235.81,235.84,235.17,235.48,42848608 -2017-08-04,236.01,236.27,235.49,235.9,63127488 -2017-08-07,235.98,236.34,235.87,236.34,33555464 -2017-08-08,236.0,237.33,235.35,235.76,64729500 -2017-08-09,235.01,235.81,234.62,235.75,65687312 -2017-08-10,234.84,234.98,232.37,232.42,126355448 -2017-08-11,232.67,233.42,232.41,232.77,78521472 -2017-08-14,234.17,235.31,234.13,235.07,76866480 -2017-08-15,235.49,235.51,234.71,235.05,57937020 -2017-08-16,235.62,236.06,234.99,235.46,59481648 -2017-08-17,234.79,235.13,231.79,231.79,134757072 -2017-08-18,231.6,232.83,230.94,231.42,143417408 -2017-08-21,231.36,231.89,230.58,231.6,68662792 -2017-08-22,232.24,234.2,232.22,234.03,66219544 -2017-08-23,232.97,233.65,232.81,233.19,52652352 -2017-08-24,233.61,233.78,232.41,232.64,53216420 -2017-08-25,233.51,234.19,233.02,233.19,67589040 -2017-08-28,233.77,233.8,232.74,233.2,42544052 -2017-08-29,231.76,233.75,231.63,233.46,53629680 -2017-08-30,233.44,234.87,233.24,234.57,65056144 -2017-08-31,235.25,236.25,234.61,235.98,108866560 -2017-09-01,236.39,236.78,236.15,236.31,65031164 -2017-09-05,235.76,236.01,233.56,234.62,95856440 -2017-09-06,235.36,235.78,234.78,235.42,60741564 -2017-09-07,235.75,235.77,234.94,235.39,60865172 -2017-09-08,235.07,235.62,234.85,235.11,66946052 -2017-09-11,236.51,237.71,236.49,237.62,74845424 -2017-09-12,238.02,238.46,237.82,238.42,59670932 -2017-09-13,238.11,238.57,237.98,238.54,62116640 -2017-09-14,238.18,238.68,237.99,238.46,100101416 -2017-09-15,238.3,238.88,238.19,238.78,99592680 -2017-09-18,239.18,239.67,238.87,239.29,48250824 -2017-09-19,239.56,239.62,239.17,239.53,49161788 -2017-09-20,239.62,239.74,238.52,239.61,62171164 -2017-09-21,239.44,239.54,238.78,238.97,50313136 -2017-09-22,238.65,239.2,238.62,239.02,53446664 -2017-09-25,238.74,239.13,237.72,238.53,59552032 -2017-09-26,239.0,239.27,238.41,238.68,56439616 -2017-09-27,239.44,240.03,238.47,239.6,84532616 -2017-09-28,239.3,239.98,239.2,239.89,46730936 -2017-09-29,239.88,240.82,239.68,240.74,89308704 -2017-10-02,240.98,241.78,240.8,241.78,61596044 -2017-10-03,241.91,242.33,241.69,242.3,69722704 -2017-10-04,242.13,242.85,242.01,242.58,58392872 -2017-10-05,242.95,244.04,242.62,244.02,66291980 -2017-10-06,243.53,244.06,243.25,243.74,84161696 -2017-10-09,243.99,244.06,243.05,243.34,37363944 -2017-10-10,243.96,244.4,243.37,243.98,44934412 -2017-10-11,243.88,244.37,243.7,244.37,49752644 -2017-10-12,244.02,244.41,243.74,244.0,49116908 -2017-10-13,244.48,244.61,244.0,244.3,57189416 -2017-10-16,244.55,244.84,244.18,244.63,39887916 -2017-10-17,244.57,244.85,244.33,244.8,32936836 -2017-10-18,245.21,245.26,244.83,245.04,42670820 -2017-10-19,244.18,245.14,243.72,245.1,64602432 -2017-10-20,245.98,246.4,245.09,246.37,93063952 -2017-10-23,246.72,246.75,245.33,245.41,66701640 -2017-10-24,245.88,246.1,245.45,245.84,69853928 -2017-10-25,245.48,245.6,243.39,244.63,108236672 -2017-10-26,245.3,245.59,244.81,244.94,72840760 -2017-10-27,245.76,247.12,244.95,246.94,89292576 -2017-10-30,246.33,246.84,245.7,246.02,56652224 -2017-10-31,246.44,246.69,246.08,246.41,62933720 -2017-11-01,247.26,247.63,246.33,246.73,56565660 -2017-11-02,246.66,246.98,245.49,246.83,58910404 -2017-11-03,247.0,247.7,246.55,247.65,62187496 -2017-11-06,247.51,248.18,247.43,248.04,51817160 -2017-11-07,248.15,248.52,247.31,247.86,60008920 -2017-11-08,247.67,248.39,247.37,248.29,52669760 -2017-11-09,246.96,247.6,245.65,247.39,99230672 -2017-11-10,246.96,247.5,246.62,247.31,62599644 -2017-11-13,246.56,247.79,246.52,247.54,52418324 -2017-11-14,246.66,247.08,245.8,246.96,63988136 -2017-11-15,245.9,246.48,244.95,245.73,84334432 -2017-11-16,246.76,248.22,246.72,247.82,70731712 -2017-11-17,247.43,247.79,247.0,247.09,79059392 -2017-11-20,247.36,247.73,247.09,247.51,50171324 -2017-11-21,248.35,249.33,247.47,249.13,72192504 -2017-11-22,249.14,249.28,248.73,248.91,46996584 -2017-11-24,249.45,249.6,249.29,249.48,29070892 -2017-11-27,249.53,249.86,249.14,249.36,54553804 -2017-11-28,249.87,251.92,249.77,251.89,103286312 -2017-11-29,252.03,252.62,251.25,251.74,80891176 -2017-11-30,252.74,254.94,252.66,253.94,133469840 -2017-12-01,253.7,254.23,249.87,253.41,171557392 -2017-12-04,255.19,255.65,253.05,253.11,98140184 -2017-12-05,253.38,254.07,252.05,252.2,81394656 -2017-12-06,251.89,252.71,251.74,252.24,79207304 -2017-12-07,252.1,253.38,251.96,253.04,80584848 -2017-12-08,253.92,254.43,253.0,254.42,79901608 -2017-12-11,254.49,255.25,254.39,255.19,86699232 -2017-12-12,255.43,256.15,255.22,255.64,88909792 -2017-12-13,255.9,256.38,255.51,255.61,107391488 -2017-12-14,255.93,256.06,254.51,254.56,105055176 -2017-12-15,255.66,257.19,255.6,256.68,150146832 -2017-12-18,258.21,258.7,258.1,258.31,86856320 -2017-12-19,258.58,258.63,257.24,257.32,85536976 -2017-12-20,258.38,258.44,256.86,257.18,79690000 -2017-12-21,257.87,258.49,257.44,257.71,69598728 -2017-12-22,257.73,257.77,257.06,257.65,81734768 -2017-12-26,257.2,257.58,257.04,257.34,46976656 -2017-12-27,257.52,257.86,257.16,257.46,59962032 -2017-12-28,258.01,258.04,257.59,257.99,46843448 -2017-12-29,258.63,258.65,256.81,257.02,99683152 -2018-01-02,257.96,258.9,257.54,258.86,89973440 -2018-01-03,259.04,260.66,259.04,260.5,93518840 -2018-01-04,261.2,262.12,260.57,261.59,83723648 -2018-01-05,262.46,263.47,261.92,263.34,86721784 -2018-01-08,263.23,263.99,262.91,263.82,59513708 -2018-01-09,264.28,265.1,263.97,264.42,59445976 -2018-01-10,263.59,264.3,262.86,264.01,72238032 -2018-01-11,264.62,265.94,264.44,265.94,64749016 -2018-01-12,266.23,267.86,265.9,267.67,94293048 -2018-01-16,269.05,269.76,266.0,266.76,110634704 -2018-01-17,267.78,269.72,266.76,269.3,117595008 -2018-01-18,269.17,269.64,268.31,268.85,104584464 -2018-01-19,269.48,270.07,268.85,270.07,146315344 -2018-01-22,269.84,272.27,269.78,272.27,94818768 -2018-01-23,272.31,273.16,271.96,272.84,100801672 -2018-01-24,273.55,274.2,271.45,272.74,139977680 -2018-01-25,273.68,273.79,271.99,272.85,87825816 -2018-01-26,273.77,276.06,273.49,276.01,111868160 -2018-01-29,275.39,275.87,274.01,274.18,93568600 -2018-01-30,272.18,274.24,270.85,271.37,136842368 -2018-01-31,272.3,272.85,270.33,271.51,123502168 -2018-02-01,270.71,272.62,270.33,271.2,93552120 -2018-02-02,269.75,269.9,265.25,265.29,179804944 -2018-02-05,263.37,265.68,253.6,254.2,305963968 -2018-02-06,250.35,259.76,249.16,259.21,368619296 -2018-02-07,258.6,262.32,257.71,257.8,173784240 -2018-02-08,258.13,258.28,248.09,248.13,255885040 -2018-02-09,251.18,253.89,243.59,251.86,294421856 -2018-02-12,254.1,257.16,252.02,255.56,149239040 -2018-02-13,254.24,256.79,253.6,256.19,84333360 -2018-02-14,254.56,260.04,254.55,259.65,125358160 -2018-02-15,261.56,262.97,258.86,262.96,115457688 -2018-02-16,262.28,265.17,262.23,263.04,166561968 -2018-02-20,262.0,263.58,260.53,261.39,89676400 -2018-02-21,261.87,264.59,259.99,260.09,102669592 -2018-02-22,261.1,262.98,259.7,260.43,114742312 -2018-02-23,261.77,264.58,261.25,264.58,96318072 -2018-02-26,265.76,267.76,265.11,267.65,89802808 -2018-02-27,267.86,268.63,264.24,264.31,102893264 -2018-02-28,265.51,266.01,261.29,261.63,126575120 -2018-04-02,253.88,254.44,246.26,248.97,192647056 -2018-04-03,250.32,252.68,248.36,252.16,124052768 -2018-04-04,248.27,255.63,248.13,254.86,127939576 -2018-04-05,256.78,257.84,255.59,256.87,85474776 -2018-04-06,254.72,256.36,249.48,251.14,185650928 -2018-04-09,252.74,256.1,251.35,252.38,109043264 -2018-04-10,255.54,257.26,254.3,256.4,109178536 -2018-04-11,254.77,256.87,254.69,255.05,94252208 -2018-04-12,256.5,258.18,256.31,257.15,71242736 -2018-04-13,258.58,258.71,255.29,256.4,87984192 -2018-04-16,258.18,259.34,257.29,258.5,65570252 -2018-04-17,260.44,261.93,259.88,261.27,66890592 -2018-04-18,261.75,262.34,260.96,261.46,59260488 -2018-04-19,260.75,260.97,258.88,260.01,80307456 -2018-04-20,259.93,260.18,256.84,257.81,103366016 -2018-04-23,258.44,259.04,256.59,257.77,67796416 -2018-04-24,258.89,259.13,252.65,254.3,116739904 -2018-04-25,254.23,255.41,252.24,254.93,107386584 -2018-04-26,256.05,258.42,255.56,257.52,70044640 -2018-04-27,258.18,258.51,256.73,257.76,59001736 -2018-04-30,258.44,259.04,255.7,255.78,84988424 -2018-05-01,255.16,256.35,253.46,256.23,76737024 -2018-05-02,256.02,256.91,254.08,254.51,89317992 -2018-05-03,253.6,254.66,250.5,253.95,140965808 -2018-05-04,252.89,257.98,252.53,257.24,94336840 -2018-05-07,258.08,259.17,257.32,258.11,57193284 -2018-05-08,257.7,258.5,256.4,258.11,69804000 -2018-05-09,258.84,260.95,258.27,260.6,61703432 -2018-05-10,261.41,263.4,261.3,263.04,74524544 -2018-05-11,263.17,264.13,262.61,263.84,61915812 -2018-05-14,264.31,265.03,263.37,263.97,56661420 -2018-05-15,262.62,262.64,261.11,262.15,90007968 -2018-05-16,262.19,263.75,262.16,263.25,55784492 -2018-05-17,262.96,264.21,262.18,263.03,58466824 -2018-05-18,262.65,263.05,261.98,262.37,66565792 -2018-05-21,264.0,264.93,262.39,264.34,60007156 -2018-05-22,264.91,265.2,263.25,263.61,54774884 -2018-05-23,262.22,264.36,262.04,264.33,66903156 -2018-05-24,263.9,264.2,261.84,263.79,78640328 -2018-05-25,263.16,263.85,262.61,263.16,58299660 -2018-05-29,261.39,262.22,258.92,260.14,119866288 -2018-05-30,261.57,264.09,261.49,263.61,72057608 -2018-05-31,263.16,263.49,261.33,261.99,96713160 -2018-06-01,263.42,264.9,263.34,264.57,73691520 -2018-06-04,265.47,266.1,265.2,265.82,46934832 -2018-06-05,265.97,266.43,265.13,266.02,52881036 -2018-06-06,266.68,268.36,266.01,268.24,64874192 -2018-06-07,268.77,269.09,267.22,268.21,75460928 -2018-06-08,267.71,269.06,267.53,269.0,74602920 -2018-06-11,269.25,270.15,269.12,269.36,60903392 -2018-06-12,269.82,270.11,269.0,269.71,74798688 -2018-06-13,269.97,270.25,268.63,268.85,81770464 -2018-06-14,269.8,270.11,268.88,269.53,79730104 -2018-06-15,268.67,269.55,267.45,269.18,123585600 -2018-06-18,267.59,268.77,267.07,268.63,54479888 -2018-06-19,266.14,267.84,265.69,267.6,100410976 -2018-06-20,268.35,268.78,267.69,268.06,55373416 -2018-06-21,268.05,268.07,265.83,266.38,73159376 -2018-06-22,267.76,267.88,266.62,266.86,58283384 -2018-06-25,265.6,265.77,261.38,263.23,141924096 -2018-06-26,263.85,264.74,263.02,263.81,70710976 -2018-06-27,264.45,266.01,261.46,261.63,108213904 -2018-06-28,261.57,263.96,260.79,263.12,78913504 -2018-06-29,264.32,265.81,263.37,263.5,100473760 -2018-07-02,261.78,264.24,261.52,264.06,65431128 -2018-07-03,265.05,265.15,262.67,263.13,43432576 -2018-07-05,264.36,265.35,263.19,265.28,58606568 -2018-07-06,265.31,267.93,264.89,267.52,68456816 -2018-07-09,268.62,269.99,268.57,269.93,52042820 -2018-07-10,270.43,271.01,270.11,270.9,53501064 -2018-07-11,269.2,270.07,268.59,268.92,79329656 -2018-07-12,270.3,271.42,269.64,271.36,61899772 -2018-07-13,271.16,271.9,270.67,271.57,49659024 -2018-07-16,271.62,271.78,270.84,271.33,49624096 -2018-07-17,270.48,272.85,270.43,272.43,53860032 -2018-07-18,272.51,273.12,272.03,273.0,45910016 -2018-07-19,272.27,272.69,271.45,271.97,63225212 -2018-07-20,271.75,272.44,271.48,271.66,84804656 -2018-07-23,271.44,272.39,271.06,272.16,48436568 -2018-07-24,273.71,274.46,272.58,273.53,70035320 -2018-07-25,273.26,276.22,273.21,275.87,81211824 -2018-07-26,275.08,275.96,274.97,275.21,59629476 -2018-07-27,275.57,275.68,272.34,273.35,79050080 -2018-07-30,273.44,273.61,271.35,271.92,65624404 -2018-07-31,272.76,273.93,272.34,273.26,70594928 -2018-08-01,273.49,274.04,272.1,272.81,55443260 -2018-08-02,271.38,274.48,271.15,274.29,65298924 -2018-08-03,274.43,275.52,274.23,275.47,55527740 -2018-08-06,275.51,276.82,275.08,276.48,40564136 -2018-08-07,277.21,277.81,277.06,277.39,44471960 -2018-08-08,277.21,277.71,276.77,277.27,43357916 -2018-08-09,277.34,277.77,276.74,276.9,36771464 -2018-08-10,275.32,275.91,274.26,275.04,79351592 -2018-08-13,275.34,276.01,273.69,274.01,67673568 -2018-08-14,274.81,276.02,274.38,275.76,45136396 -2018-08-15,274.28,274.44,272.13,273.7,105964064 -2018-08-16,275.27,276.87,275.23,275.91,72033608 -2018-08-17,275.69,277.37,275.24,276.89,67555760 -2018-08-20,277.38,277.77,276.89,277.48,40982744 -2018-08-21,278.04,279.07,277.52,278.13,69258080 -2018-08-22,277.68,278.54,277.39,277.96,46321688 -2018-08-23,277.77,278.71,277.24,277.59,50657548 -2018-08-24,278.23,279.42,278.17,279.27,59184624 -2018-08-27,280.58,281.59,280.4,281.47,58757348 -2018-08-28,281.98,282.09,281.1,281.61,48329404 -2018-08-29,281.84,283.37,281.57,283.12,63300776 -2018-08-30,282.6,283.0,281.32,281.98,63037208 -2018-08-31,281.53,282.47,280.99,281.98,68093544 -2018-09-04,281.53,281.89,280.4,281.5,59294748 -2018-09-05,281.11,281.33,279.63,280.74,74591480 -2018-09-06,280.86,281.19,278.77,279.9,67855744 -2018-09-07,278.75,280.42,278.49,279.35,75695528 -2018-09-10,280.46,280.75,279.62,279.84,51693300 -2018-09-11,279.13,281.25,278.75,280.76,52022324 -2018-09-12,280.77,281.49,279.96,280.83,61576576 -2018-09-13,281.99,282.69,281.68,282.49,52540928 -2018-09-14,282.71,282.92,281.68,282.54,56706020 -2018-09-17,282.48,282.52,280.74,281.04,70258840 -2018-09-18,281.28,283.22,281.25,282.57,63758804 -2018-09-19,282.63,283.33,282.48,282.87,50529584 -2018-09-20,284.25,285.51,282.88,285.16,103323632 -2018-09-21,285.97,286.1,284.72,284.9,108104552 -2018-09-24,284.27,284.42,283.32,283.95,54738760 -2018-09-25,284.45,284.57,283.43,283.69,45474200 -2018-09-26,283.85,285.14,282.38,282.84,81724024 -2018-09-27,283.36,284.82,283.06,283.63,60723896 -2018-09-28,282.95,284.21,282.91,283.66,71835632 -2018-10-01,285.02,285.82,283.91,284.65,63623792 -2018-10-02,284.48,285.26,284.07,284.48,48434264 -2018-10-03,285.63,286.09,284.25,284.64,66304540 -2018-10-04,284.11,284.17,280.68,282.41,114321768 -2018-10-05,282.66,283.22,279.27,280.83,108588344 -2018-10-08,280.08,281.22,278.57,280.83,89925664 -2018-10-09,280.41,281.85,279.81,280.42,76188928 -2018-10-10,279.87,279.94,271.13,271.54,220074688 -2018-10-11,270.35,272.13,263.8,265.56,281680000 -2018-10-12,270.05,270.36,265.76,269.25,187745152 -2018-10-15,268.86,270.31,267.64,267.74,104808584 -2018-10-16,269.88,274.0,269.37,273.59,121198672 -2018-10-17,273.63,274.32,270.82,273.64,113378952 -2018-10-18,272.62,273.27,268.29,269.69,137906032 -2018-10-19,270.4,272.52,268.78,269.54,143383136 -2018-10-22,270.27,270.63,267.75,268.33,84466760 -2018-10-23,264.37,268.2,262.09,266.97,149994752 -2018-10-24,266.69,267.11,258.27,258.88,182231472 -2018-10-25,260.89,265.21,259.77,263.52,141497248 -2018-10-26,259.46,264.42,255.92,258.89,206590848 -2018-10-29,262.27,263.69,253.54,257.45,164749392 -2018-10-30,257.27,261.61,256.73,261.27,161025888 -2018-10-31,264.08,266.6,263.56,264.06,131489024 -2018-11-01,265.01,267.08,263.81,266.87,101971008 -2018-11-02,268.08,268.55,263.04,265.29,125685896 -2018-11-05,265.82,267.36,264.76,266.75,67255520 -2018-11-06,266.68,268.62,266.62,268.44,61581152 -2018-11-07,270.82,274.27,270.35,274.19,105309120 -2018-11-08,273.31,274.39,272.44,273.69,67216992 -2018-11-09,272.25,272.46,269.47,271.02,101271544 -2018-11-12,270.46,270.72,265.39,265.95,102153984 -2018-11-13,266.46,268.64,264.66,265.45,100619768 -2018-11-14,267.5,267.94,261.93,263.64,128454960 -2018-11-15,262.25,266.9,260.53,266.39,138463488 -2018-11-16,265.19,268.08,264.62,267.08,129820216 -2018-11-19,266.42,266.74,261.56,262.57,105626432 -2018-11-20,258.92,260.52,256.76,257.71,139406240 -2018-11-21,259.4,260.66,258.58,258.58,77444168 -2018-11-23,256.79,258.39,256.68,256.86,43873168 -2018-11-26,259.33,261.25,258.9,261.0,81971728 -2018-11-27,259.87,261.88,259.21,261.88,77381344 -2018-11-28,263.05,267.91,261.81,267.91,130805744 -2018-11-29,267.06,268.86,265.82,267.33,84395640 -2018-11-30,267.16,269.57,266.81,268.96,100648032 -2018-03-01,261.4,263.1,256.19,257.83,183626128 -2018-03-02,256.0,259.77,255.05,259.16,144408144 -2018-03-05,257.86,262.83,257.74,262.15,101032888 -2018-03-06,263.22,263.31,261.18,262.82,82245904 -2018-03-07,260.45,263.11,260.24,262.72,90396808 -2018-03-08,263.46,264.13,262.37,263.99,69462520 -2018-03-09,265.53,268.59,265.19,268.59,117975584 -2018-03-12,268.9,269.59,267.83,268.25,74678496 -2018-03-13,269.52,270.07,265.85,266.52,95490048 -2018-03-14,267.57,267.77,264.54,265.15,109949368 -2018-03-15,265.71,266.41,264.31,264.86,86627344 -2018-03-16,265.44,266.3,265.09,265.15,103769888 -2018-03-19,264.32,265.34,259.75,261.56,112937344 -2018-03-20,261.99,262.7,261.26,262.0,61797672 -2018-03-21,261.96,264.25,261.27,261.5,81397104 -2018-03-22,259.06,259.99,254.66,254.96,153866192 -2018-03-23,255.45,256.27,249.32,249.53,189801520 -2018-03-26,253.48,256.67,250.84,256.36,146803168 -2018-03-27,257.38,257.96,250.29,252.0,134378272 -2018-03-28,252.14,253.97,250.04,251.25,151452896 -2018-03-29,252.5,256.5,251.26,254.46,128487112 -2017-06-20,232.89,232.9,231.69,231.71,59681776 -2017-06-21,232.1,232.26,231.14,231.65,58707680 -2017-06-22,231.66,232.21,231.36,231.55,46301224 -2017-06-23,231.61,232.19,231.19,231.82,70253848 -2017-06-26,232.56,233.02,231.74,231.98,59465848 -2017-06-27,231.74,232.06,230.09,230.11,86259016 -2017-06-28,231.22,232.38,230.97,232.17,73458688 -2017-06-29,232.33,232.39,228.8,230.13,112165824 -2017-06-30,231.01,231.42,230.34,230.56,91055080 -2017-07-03,231.59,232.06,230.95,230.95,41063396 -2017-07-05,231.35,231.71,230.46,231.48,57082112 -2017-07-06,230.64,230.77,229.16,229.36,69339864 -2017-07-07,229.99,231.01,229.38,230.85,60799664 -2017-07-10,230.7,231.51,230.52,231.1,38451396 -2017-07-11,230.9,231.27,229.65,230.93,52810484 -2017-07-12,231.99,232.84,231.99,232.66,62517696 -2017-07-13,232.67,233.18,232.42,233.05,41396728 -2017-07-14,233.06,234.53,232.95,234.14,63201796 -2017-07-17,234.05,234.47,233.92,234.11,35167316 -2017-07-18,233.66,234.29,233.29,234.24,44827112 -2017-07-19,234.58,235.51,234.57,235.5,53523280 -2017-07-20,235.78,235.91,235.01,235.61,49434036 -2017-07-21,234.98,235.43,234.73,235.4,93037592 -2017-07-24,235.31,235.49,234.83,235.34,48896096 -2017-07-25,236.16,236.28,235.67,235.91,57593908 -2017-07-26,236.23,236.27,235.64,235.92,49895744 -2017-07-27,236.43,236.47,234.26,235.7,74217968 -2017-07-28,235.18,235.57,234.68,235.43,52531244 -2017-07-31,235.87,235.97,235.07,235.29,69049712 +Date,Open,High,Low,Close,Volume +2017-01-03,212.61,213.35,211.52,212.8,96708880 +2017-01-04,213.16,214.22,213.15,214.06,83348752 +2017-01-05,213.77,214.06,213.02,213.89,82961968 +2017-01-06,214.02,215.17,213.42,214.66,75744152 +2017-01-09,214.38,214.53,213.91,213.95,49684316 +2017-01-10,213.97,214.89,213.52,213.95,67500792 +2017-01-11,213.86,214.55,213.13,214.55,79014928 +2017-01-12,213.99,214.22,212.53,214.02,76329760 +2017-01-13,214.21,214.84,214.17,214.51,66385084 +2017-01-17,213.81,214.25,213.33,213.75,64821664 +2017-01-19,214.31,214.46,212.96,213.43,70503512 +2017-01-20,214.18,214.75,213.49,214.21,136721344 +2017-01-23,213.85,214.28,212.83,213.66,79450624 +2017-01-24,213.89,215.48,213.77,215.03,101142584 +2017-01-25,216.07,216.89,215.89,216.89,89374928 +2017-01-26,216.73,217.02,216.36,216.66,63477304 +2017-01-27,216.75,216.91,216.12,216.32,63202528 +2017-01-30,215.57,215.59,213.9,214.98,84399624 +2017-01-31,214.44,215.03,213.82,214.96,80317680 +2016-01-18,214.02,214.27,213.42,214.22,57997156 +2018-12-03,273.47,273.59,270.77,272.52,105581352 +2018-12-04,271.61,272.08,263.35,263.69,182415248 +2018-12-06,259.46,263.41,256.07,263.29,209266640 +2018-12-07,262.92,264.63,256.25,257.17,165025936 +2018-12-10,256.98,258.72,252.34,257.66,155214672 +2018-12-11,261.16,261.37,256.11,257.72,124528112 +2018-12-12,260.98,262.47,258.93,259.01,100414888 +2018-12-13,260.05,260.99,257.71,258.93,99068200 +2018-12-14,256.58,257.62,253.54,254.15,119871688 +2018-12-17,253.1,254.32,247.37,249.16,169610592 +2018-12-18,250.95,251.69,247.13,248.89,137862544 +2018-12-19,248.97,253.1,243.3,245.16,220342928 +2018-12-20,243.79,245.51,238.71,241.17,258325808 +2018-12-21,242.16,245.07,235.52,236.23,260180208 +2018-12-24,234.6,236.36,229.92,229.99,150100704 +2018-12-26,231.59,241.61,229.42,241.61,222622048 +2018-12-27,238.06,243.68,234.52,243.46,189794032 +2018-12-28,244.94,246.73,241.87,243.15,155998912 +2018-12-31,244.92,245.54,242.87,245.28,147031456 +2017-02-01,215.65,215.96,214.4,215.05,83743792 +2017-02-02,214.65,215.5,214.29,215.19,73730552 +2017-02-03,216.18,216.87,215.84,216.67,85273832 +2017-02-06,216.23,216.66,215.92,216.28,61169192 +2017-02-07,216.71,216.97,216.09,216.29,61318484 +2017-02-08,215.98,216.72,215.7,216.58,54581376 +2017-02-09,216.88,218.19,216.84,217.86,69811760 +2017-02-10,218.24,218.97,217.88,218.72,69875952 +2017-02-13,219.26,220.19,219.23,219.91,58408632 +2017-02-14,219.71,220.8,219.33,220.79,75266840 +2017-02-15,220.55,222.15,220.5,221.94,91860344 +2017-02-16,221.98,222.16,220.93,221.75,89676304 +2017-02-17,221.03,222.1,221.01,222.1,81718352 +2017-02-21,222.51,223.62,222.5,223.43,94146880 +2017-02-22,222.98,223.47,222.8,223.23,65747160 +2017-02-23,223.79,223.81,222.55,223.38,78978816 +2017-02-24,222.45,223.71,222.41,223.66,87198608 +2017-02-27,223.57,224.2,223.29,224.01,59819992 +2017-02-28,223.6,223.86,222.98,223.41,102631472 +2017-03-01,225.22,227.04,225.2,226.53,157879712 +2017-03-02,226.33,226.34,225.05,225.11,74353376 +2017-03-03,225.01,225.43,224.6,225.25,86767480 +2017-03-06,224.38,224.97,223.92,224.58,58630368 +2017-03-07,224.25,224.64,223.68,223.91,68910464 +2017-03-08,224.23,224.51,223.34,223.49,82739456 +2017-03-09,223.62,224.13,222.72,223.78,95986360 +2017-03-10,224.82,224.87,223.52,224.56,86785840 +2017-03-13,224.49,224.72,224.13,224.67,60604724 +2017-03-14,224.08,224.13,223.14,223.81,63382108 +2017-03-15,224.44,226.21,224.18,225.75,101699816 +2017-03-16,225.9,225.99,224.95,225.31,82924856 +2017-03-17,225.59,225.8,224.91,224.91,93798120 +2017-03-20,224.91,225.22,224.24,224.66,55368008 +2017-03-21,225.33,225.46,221.64,221.78,138912016 +2017-03-22,221.82,222.61,221.13,222.3,102826864 +2017-03-23,222.04,223.31,221.66,222.06,105821032 +2017-03-24,222.4,223.02,221.05,221.9,118567344 +2017-03-27,220.07,221.96,219.77,221.67,92167056 +2017-03-28,221.34,223.75,221.22,223.29,98521432 +2017-03-29,222.97,223.75,222.72,223.5,65288636 +2017-03-30,223.43,224.43,223.24,224.21,59795288 +2017-03-31,223.84,224.42,223.63,223.69,77706304 +2017-04-03,223.74,223.96,221.95,223.3,90156280 +2017-04-04,222.98,223.53,222.56,223.44,59508952 +2017-04-05,224.18,225.25,222.55,222.78,114663488 +2017-04-06,222.93,223.97,222.44,223.4,72861232 +2017-04-07,223.13,223.93,222.64,223.17,78422128 +2017-04-10,223.33,224.18,222.73,223.31,71258848 +2017-04-11,222.89,223.15,221.41,223.04,92789720 +2017-04-12,222.74,222.95,221.82,222.06,86275816 +2017-04-13,221.69,222.5,220.62,220.62,97885392 +2017-04-17,221.19,222.58,220.97,222.58,72091488 +2017-04-18,221.77,222.5,221.16,221.91,87710560 +2017-04-19,222.53,222.94,221.26,221.5,72401856 +2017-04-20,222.18,223.79,221.83,223.31,97560568 +2017-04-21,223.22,223.28,222.16,222.6,116338368 +2017-04-24,225.05,225.27,222.57,225.04,125633672 +2017-04-25,225.75,226.73,225.65,226.35,80831256 +2017-04-26,226.31,227.28,226.16,226.21,89266768 +2017-04-27,226.56,226.73,225.81,226.4,60503960 +2017-04-28,226.68,226.71,225.76,225.91,66956400 +2017-05-01,226.48,226.94,226.02,226.48,70486576 +2017-05-02,226.63,226.76,226.12,226.56,60467504 +2017-05-03,226.11,226.66,225.55,226.29,77078864 +2017-05-04,226.62,226.71,225.62,226.55,64774736 +2017-05-05,226.96,227.46,226.48,227.44,65342296 +2017-05-08,227.49,227.65,226.94,227.41,50993060 +2017-05-09,227.69,227.91,226.82,227.2,54130976 +2017-05-10,227.15,227.61,226.92,227.61,57219496 +2017-05-11,227.11,227.32,225.95,227.14,65718612 +2017-05-12,226.87,227.19,226.47,226.76,56817892 +2017-05-15,227.23,228.15,227.21,228.01,65255528 +2017-05-16,228.34,228.36,227.38,227.8,54003024 +2017-05-17,225.93,226.44,223.7,223.76,181451968 +2017-05-18,223.68,225.59,223.39,224.66,112816072 +2017-05-19,225.2,226.86,225.14,226.12,121208928 +2017-05-22,226.68,227.45,226.61,227.27,64298244 +2017-05-23,227.68,227.96,227.26,227.78,50946640 +2017-05-24,228.03,228.42,227.66,228.31,51831288 +2017-05-25,228.87,229.7,228.64,229.4,67524256 +2017-05-26,229.19,229.53,229.1,229.35,49142620 +2017-05-30,229.0,229.43,228.83,229.15,37098796 +2017-05-31,229.47,229.51,228.34,229.09,96742576 +2017-06-01,229.6,230.94,229.28,230.92,72678144 +2017-06-02,230.97,231.86,230.65,231.69,93444032 +2017-06-05,231.5,231.81,231.3,231.51,47107480 +2017-06-06,230.9,231.51,230.69,230.77,53089976 +2017-06-07,231.14,231.45,230.41,231.2,57061952 +2017-06-08,231.31,231.84,230.74,231.32,69504536 +2017-06-09,231.61,232.48,229.58,230.96,139383184 +2017-06-12,230.7,230.97,229.99,230.92,90748160 +2017-06-13,231.51,232.1,231.13,232.05,63303744 +2017-06-14,232.34,232.35,230.85,231.75,82837904 +2017-06-15,230.27,231.44,229.97,231.31,70046440 +2017-06-16,231.48,231.54,230.4,231.36,88676880 +2017-06-19,232.26,233.35,232.16,233.28,68299992 +2017-08-01,235.95,235.99,235.24,235.82,57735292 +2017-08-02,235.96,236.09,234.91,235.93,49513776 +2017-08-03,235.81,235.84,235.17,235.48,42848608 +2017-08-04,236.01,236.27,235.49,235.9,63127488 +2017-08-07,235.98,236.34,235.87,236.34,33555464 +2017-08-08,236.0,237.33,235.35,235.76,64729500 +2017-08-09,235.01,235.81,234.62,235.75,65687312 +2017-08-10,234.84,234.98,232.37,232.42,126355448 +2017-08-11,232.67,233.42,232.41,232.77,78521472 +2017-08-14,234.17,235.31,234.13,235.07,76866480 +2017-08-15,235.49,235.51,234.71,235.05,57937020 +2017-08-16,235.62,236.06,234.99,235.46,59481648 +2017-08-17,234.79,235.13,231.79,231.79,134757072 +2017-08-18,231.6,232.83,230.94,231.42,143417408 +2017-08-21,231.36,231.89,230.58,231.6,68662792 +2017-08-22,232.24,234.2,232.22,234.03,66219544 +2017-08-23,232.97,233.65,232.81,233.19,52652352 +2017-08-24,233.61,233.78,232.41,232.64,53216420 +2017-08-25,233.51,234.19,233.02,233.19,67589040 +2017-08-28,233.77,233.8,232.74,233.2,42544052 +2017-08-29,231.76,233.75,231.63,233.46,53629680 +2017-08-30,233.44,234.87,233.24,234.57,65056144 +2017-08-31,235.25,236.25,234.61,235.98,108866560 +2017-09-01,236.39,236.78,236.15,236.31,65031164 +2017-09-05,235.76,236.01,233.56,234.62,95856440 +2017-09-06,235.36,235.78,234.78,235.42,60741564 +2017-09-07,235.75,235.77,234.94,235.39,60865172 +2017-09-08,235.07,235.62,234.85,235.11,66946052 +2017-09-11,236.51,237.71,236.49,237.62,74845424 +2017-09-12,238.02,238.46,237.82,238.42,59670932 +2017-09-13,238.11,238.57,237.98,238.54,62116640 +2017-09-14,238.18,238.68,237.99,238.46,100101416 +2017-09-15,238.3,238.88,238.19,238.78,99592680 +2017-09-18,239.18,239.67,238.87,239.29,48250824 +2017-09-19,239.56,239.62,239.17,239.53,49161788 +2017-09-20,239.62,239.74,238.52,239.61,62171164 +2017-09-21,239.44,239.54,238.78,238.97,50313136 +2017-09-22,238.65,239.2,238.62,239.02,53446664 +2017-09-25,238.74,239.13,237.72,238.53,59552032 +2017-09-26,239.0,239.27,238.41,238.68,56439616 +2017-09-27,239.44,240.03,238.47,239.6,84532616 +2017-09-28,239.3,239.98,239.2,239.89,46730936 +2017-09-29,239.88,240.82,239.68,240.74,89308704 +2017-10-02,240.98,241.78,240.8,241.78,61596044 +2017-10-03,241.91,242.33,241.69,242.3,69722704 +2017-10-04,242.13,242.85,242.01,242.58,58392872 +2017-10-05,242.95,244.04,242.62,244.02,66291980 +2017-10-06,243.53,244.06,243.25,243.74,84161696 +2017-10-09,243.99,244.06,243.05,243.34,37363944 +2017-10-10,243.96,244.4,243.37,243.98,44934412 +2017-10-11,243.88,244.37,243.7,244.37,49752644 +2017-10-12,244.02,244.41,243.74,244.0,49116908 +2017-10-13,244.48,244.61,244.0,244.3,57189416 +2017-10-16,244.55,244.84,244.18,244.63,39887916 +2017-10-17,244.57,244.85,244.33,244.8,32936836 +2017-10-18,245.21,245.26,244.83,245.04,42670820 +2017-10-19,244.18,245.14,243.72,245.1,64602432 +2017-10-20,245.98,246.4,245.09,246.37,93063952 +2017-10-23,246.72,246.75,245.33,245.41,66701640 +2017-10-24,245.88,246.1,245.45,245.84,69853928 +2017-10-25,245.48,245.6,243.39,244.63,108236672 +2017-10-26,245.3,245.59,244.81,244.94,72840760 +2017-10-27,245.76,247.12,244.95,246.94,89292576 +2017-10-30,246.33,246.84,245.7,246.02,56652224 +2017-10-31,246.44,246.69,246.08,246.41,62933720 +2017-11-01,247.26,247.63,246.33,246.73,56565660 +2017-11-02,246.66,246.98,245.49,246.83,58910404 +2017-11-03,247.0,247.7,246.55,247.65,62187496 +2017-11-06,247.51,248.18,247.43,248.04,51817160 +2017-11-07,248.15,248.52,247.31,247.86,60008920 +2017-11-08,247.67,248.39,247.37,248.29,52669760 +2017-11-09,246.96,247.6,245.65,247.39,99230672 +2017-11-10,246.96,247.5,246.62,247.31,62599644 +2017-11-13,246.56,247.79,246.52,247.54,52418324 +2017-11-14,246.66,247.08,245.8,246.96,63988136 +2017-11-15,245.9,246.48,244.95,245.73,84334432 +2017-11-16,246.76,248.22,246.72,247.82,70731712 +2017-11-17,247.43,247.79,247.0,247.09,79059392 +2017-11-20,247.36,247.73,247.09,247.51,50171324 +2017-11-21,248.35,249.33,247.47,249.13,72192504 +2017-11-22,249.14,249.28,248.73,248.91,46996584 +2017-11-24,249.45,249.6,249.29,249.48,29070892 +2017-11-27,249.53,249.86,249.14,249.36,54553804 +2017-11-28,249.87,251.92,249.77,251.89,103286312 +2017-11-29,252.03,252.62,251.25,251.74,80891176 +2017-11-30,252.74,254.94,252.66,253.94,133469840 +2017-12-01,253.7,254.23,249.87,253.41,171557392 +2017-12-04,255.19,255.65,253.05,253.11,98140184 +2017-12-05,253.38,254.07,252.05,252.2,81394656 +2017-12-06,251.89,252.71,251.74,252.24,79207304 +2017-12-07,252.1,253.38,251.96,253.04,80584848 +2017-12-08,253.92,254.43,253.0,254.42,79901608 +2017-12-11,254.49,255.25,254.39,255.19,86699232 +2017-12-12,255.43,256.15,255.22,255.64,88909792 +2017-12-13,255.9,256.38,255.51,255.61,107391488 +2017-12-14,255.93,256.06,254.51,254.56,105055176 +2017-12-15,255.66,257.19,255.6,256.68,150146832 +2017-12-18,258.21,258.7,258.1,258.31,86856320 +2017-12-19,258.58,258.63,257.24,257.32,85536976 +2017-12-20,258.38,258.44,256.86,257.18,79690000 +2017-12-21,257.87,258.49,257.44,257.71,69598728 +2017-12-22,257.73,257.77,257.06,257.65,81734768 +2017-12-26,257.2,257.58,257.04,257.34,46976656 +2017-12-27,257.52,257.86,257.16,257.46,59962032 +2017-12-28,258.01,258.04,257.59,257.99,46843448 +2017-12-29,258.63,258.65,256.81,257.02,99683152 +2018-01-02,257.96,258.9,257.54,258.86,89973440 +2018-01-03,259.04,260.66,259.04,260.5,93518840 +2018-01-04,261.2,262.12,260.57,261.59,83723648 +2018-01-05,262.46,263.47,261.92,263.34,86721784 +2018-01-08,263.23,263.99,262.91,263.82,59513708 +2018-01-09,264.28,265.1,263.97,264.42,59445976 +2018-01-10,263.59,264.3,262.86,264.01,72238032 +2018-01-11,264.62,265.94,264.44,265.94,64749016 +2018-01-12,266.23,267.86,265.9,267.67,94293048 +2018-01-16,269.05,269.76,266.0,266.76,110634704 +2018-01-17,267.78,269.72,266.76,269.3,117595008 +2018-01-18,269.17,269.64,268.31,268.85,104584464 +2018-01-19,269.48,270.07,268.85,270.07,146315344 +2018-01-22,269.84,272.27,269.78,272.27,94818768 +2018-01-23,272.31,273.16,271.96,272.84,100801672 +2018-01-24,273.55,274.2,271.45,272.74,139977680 +2018-01-25,273.68,273.79,271.99,272.85,87825816 +2018-01-26,273.77,276.06,273.49,276.01,111868160 +2018-01-29,275.39,275.87,274.01,274.18,93568600 +2018-01-30,272.18,274.24,270.85,271.37,136842368 +2018-01-31,272.3,272.85,270.33,271.51,123502168 +2018-02-01,270.71,272.62,270.33,271.2,93552120 +2018-02-02,269.75,269.9,265.25,265.29,179804944 +2018-02-05,263.37,265.68,253.6,254.2,305963968 +2018-02-06,250.35,259.76,249.16,259.21,368619296 +2018-02-07,258.6,262.32,257.71,257.8,173784240 +2018-02-08,258.13,258.28,248.09,248.13,255885040 +2018-02-09,251.18,253.89,243.59,251.86,294421856 +2018-02-12,254.1,257.16,252.02,255.56,149239040 +2018-02-13,254.24,256.79,253.6,256.19,84333360 +2018-02-14,254.56,260.04,254.55,259.65,125358160 +2018-02-15,261.56,262.97,258.86,262.96,115457688 +2018-02-16,262.28,265.17,262.23,263.04,166561968 +2018-02-20,262.0,263.58,260.53,261.39,89676400 +2018-02-21,261.87,264.59,259.99,260.09,102669592 +2018-02-22,261.1,262.98,259.7,260.43,114742312 +2018-02-23,261.77,264.58,261.25,264.58,96318072 +2018-02-26,265.76,267.76,265.11,267.65,89802808 +2018-02-27,267.86,268.63,264.24,264.31,102893264 +2018-02-28,265.51,266.01,261.29,261.63,126575120 +2018-04-02,253.88,254.44,246.26,248.97,192647056 +2018-04-03,250.32,252.68,248.36,252.16,124052768 +2018-04-04,248.27,255.63,248.13,254.86,127939576 +2018-04-05,256.78,257.84,255.59,256.87,85474776 +2018-04-06,254.72,256.36,249.48,251.14,185650928 +2018-04-09,252.74,256.1,251.35,252.38,109043264 +2018-04-10,255.54,257.26,254.3,256.4,109178536 +2018-04-11,254.77,256.87,254.69,255.05,94252208 +2018-04-12,256.5,258.18,256.31,257.15,71242736 +2018-04-13,258.58,258.71,255.29,256.4,87984192 +2018-04-16,258.18,259.34,257.29,258.5,65570252 +2018-04-17,260.44,261.93,259.88,261.27,66890592 +2018-04-18,261.75,262.34,260.96,261.46,59260488 +2018-04-19,260.75,260.97,258.88,260.01,80307456 +2018-04-20,259.93,260.18,256.84,257.81,103366016 +2018-04-23,258.44,259.04,256.59,257.77,67796416 +2018-04-24,258.89,259.13,252.65,254.3,116739904 +2018-04-25,254.23,255.41,252.24,254.93,107386584 +2018-04-26,256.05,258.42,255.56,257.52,70044640 +2018-04-27,258.18,258.51,256.73,257.76,59001736 +2018-04-30,258.44,259.04,255.7,255.78,84988424 +2018-05-01,255.16,256.35,253.46,256.23,76737024 +2018-05-02,256.02,256.91,254.08,254.51,89317992 +2018-05-03,253.6,254.66,250.5,253.95,140965808 +2018-05-04,252.89,257.98,252.53,257.24,94336840 +2018-05-07,258.08,259.17,257.32,258.11,57193284 +2018-05-08,257.7,258.5,256.4,258.11,69804000 +2018-05-09,258.84,260.95,258.27,260.6,61703432 +2018-05-10,261.41,263.4,261.3,263.04,74524544 +2018-05-11,263.17,264.13,262.61,263.84,61915812 +2018-05-14,264.31,265.03,263.37,263.97,56661420 +2018-05-15,262.62,262.64,261.11,262.15,90007968 +2018-05-16,262.19,263.75,262.16,263.25,55784492 +2018-05-17,262.96,264.21,262.18,263.03,58466824 +2018-05-18,262.65,263.05,261.98,262.37,66565792 +2018-05-21,264.0,264.93,262.39,264.34,60007156 +2018-05-22,264.91,265.2,263.25,263.61,54774884 +2018-05-23,262.22,264.36,262.04,264.33,66903156 +2018-05-24,263.9,264.2,261.84,263.79,78640328 +2018-05-25,263.16,263.85,262.61,263.16,58299660 +2018-05-29,261.39,262.22,258.92,260.14,119866288 +2018-05-30,261.57,264.09,261.49,263.61,72057608 +2018-05-31,263.16,263.49,261.33,261.99,96713160 +2018-06-01,263.42,264.9,263.34,264.57,73691520 +2018-06-04,265.47,266.1,265.2,265.82,46934832 +2018-06-05,265.97,266.43,265.13,266.02,52881036 +2018-06-06,266.68,268.36,266.01,268.24,64874192 +2018-06-07,268.77,269.09,267.22,268.21,75460928 +2018-06-08,267.71,269.06,267.53,269.0,74602920 +2018-06-11,269.25,270.15,269.12,269.36,60903392 +2018-06-12,269.82,270.11,269.0,269.71,74798688 +2018-06-13,269.97,270.25,268.63,268.85,81770464 +2018-06-14,269.8,270.11,268.88,269.53,79730104 +2018-06-15,268.67,269.55,267.45,269.18,123585600 +2018-06-18,267.59,268.77,267.07,268.63,54479888 +2018-06-19,266.14,267.84,265.69,267.6,100410976 +2018-06-20,268.35,268.78,267.69,268.06,55373416 +2018-06-21,268.05,268.07,265.83,266.38,73159376 +2018-06-22,267.76,267.88,266.62,266.86,58283384 +2018-06-25,265.6,265.77,261.38,263.23,141924096 +2018-06-26,263.85,264.74,263.02,263.81,70710976 +2018-06-27,264.45,266.01,261.46,261.63,108213904 +2018-06-28,261.57,263.96,260.79,263.12,78913504 +2018-06-29,264.32,265.81,263.37,263.5,100473760 +2018-07-02,261.78,264.24,261.52,264.06,65431128 +2018-07-03,265.05,265.15,262.67,263.13,43432576 +2018-07-05,264.36,265.35,263.19,265.28,58606568 +2018-07-06,265.31,267.93,264.89,267.52,68456816 +2018-07-09,268.62,269.99,268.57,269.93,52042820 +2018-07-10,270.43,271.01,270.11,270.9,53501064 +2018-07-11,269.2,270.07,268.59,268.92,79329656 +2018-07-12,270.3,271.42,269.64,271.36,61899772 +2018-07-13,271.16,271.9,270.67,271.57,49659024 +2018-07-16,271.62,271.78,270.84,271.33,49624096 +2018-07-17,270.48,272.85,270.43,272.43,53860032 +2018-07-18,272.51,273.12,272.03,273.0,45910016 +2018-07-19,272.27,272.69,271.45,271.97,63225212 +2018-07-20,271.75,272.44,271.48,271.66,84804656 +2018-07-23,271.44,272.39,271.06,272.16,48436568 +2018-07-24,273.71,274.46,272.58,273.53,70035320 +2018-07-25,273.26,276.22,273.21,275.87,81211824 +2018-07-26,275.08,275.96,274.97,275.21,59629476 +2018-07-27,275.57,275.68,272.34,273.35,79050080 +2018-07-30,273.44,273.61,271.35,271.92,65624404 +2018-07-31,272.76,273.93,272.34,273.26,70594928 +2018-08-01,273.49,274.04,272.1,272.81,55443260 +2018-08-02,271.38,274.48,271.15,274.29,65298924 +2018-08-03,274.43,275.52,274.23,275.47,55527740 +2018-08-06,275.51,276.82,275.08,276.48,40564136 +2018-08-07,277.21,277.81,277.06,277.39,44471960 +2018-08-08,277.21,277.71,276.77,277.27,43357916 +2018-08-09,277.34,277.77,276.74,276.9,36771464 +2018-08-10,275.32,275.91,274.26,275.04,79351592 +2018-08-13,275.34,276.01,273.69,274.01,67673568 +2018-08-14,274.81,276.02,274.38,275.76,45136396 +2018-08-15,274.28,274.44,272.13,273.7,105964064 +2018-08-16,275.27,276.87,275.23,275.91,72033608 +2018-08-17,275.69,277.37,275.24,276.89,67555760 +2018-08-20,277.38,277.77,276.89,277.48,40982744 +2018-08-21,278.04,279.07,277.52,278.13,69258080 +2018-08-22,277.68,278.54,277.39,277.96,46321688 +2018-08-23,277.77,278.71,277.24,277.59,50657548 +2018-08-24,278.23,279.42,278.17,279.27,59184624 +2018-08-27,280.58,281.59,280.4,281.47,58757348 +2018-08-28,281.98,282.09,281.1,281.61,48329404 +2018-08-29,281.84,283.37,281.57,283.12,63300776 +2018-08-30,282.6,283.0,281.32,281.98,63037208 +2018-08-31,281.53,282.47,280.99,281.98,68093544 +2018-09-04,281.53,281.89,280.4,281.5,59294748 +2018-09-05,281.11,281.33,279.63,280.74,74591480 +2018-09-06,280.86,281.19,278.77,279.9,67855744 +2018-09-07,278.75,280.42,278.49,279.35,75695528 +2018-09-10,280.46,280.75,279.62,279.84,51693300 +2018-09-11,279.13,281.25,278.75,280.76,52022324 +2018-09-12,280.77,281.49,279.96,280.83,61576576 +2018-09-13,281.99,282.69,281.68,282.49,52540928 +2018-09-14,282.71,282.92,281.68,282.54,56706020 +2018-09-17,282.48,282.52,280.74,281.04,70258840 +2018-09-18,281.28,283.22,281.25,282.57,63758804 +2018-09-19,282.63,283.33,282.48,282.87,50529584 +2018-09-20,284.25,285.51,282.88,285.16,103323632 +2018-09-21,285.97,286.1,284.72,284.9,108104552 +2018-09-24,284.27,284.42,283.32,283.95,54738760 +2018-09-25,284.45,284.57,283.43,283.69,45474200 +2018-09-26,283.85,285.14,282.38,282.84,81724024 +2018-09-27,283.36,284.82,283.06,283.63,60723896 +2018-09-28,282.95,284.21,282.91,283.66,71835632 +2018-10-01,285.02,285.82,283.91,284.65,63623792 +2018-10-02,284.48,285.26,284.07,284.48,48434264 +2018-10-03,285.63,286.09,284.25,284.64,66304540 +2018-10-04,284.11,284.17,280.68,282.41,114321768 +2018-10-05,282.66,283.22,279.27,280.83,108588344 +2018-10-08,280.08,281.22,278.57,280.83,89925664 +2018-10-09,280.41,281.85,279.81,280.42,76188928 +2018-10-10,279.87,279.94,271.13,271.54,220074688 +2018-10-11,270.35,272.13,263.8,265.56,281680000 +2018-10-12,270.05,270.36,265.76,269.25,187745152 +2018-10-15,268.86,270.31,267.64,267.74,104808584 +2018-10-16,269.88,274.0,269.37,273.59,121198672 +2018-10-17,273.63,274.32,270.82,273.64,113378952 +2018-10-18,272.62,273.27,268.29,269.69,137906032 +2018-10-19,270.4,272.52,268.78,269.54,143383136 +2018-10-22,270.27,270.63,267.75,268.33,84466760 +2018-10-23,264.37,268.2,262.09,266.97,149994752 +2018-10-24,266.69,267.11,258.27,258.88,182231472 +2018-10-25,260.89,265.21,259.77,263.52,141497248 +2018-10-26,259.46,264.42,255.92,258.89,206590848 +2018-10-29,262.27,263.69,253.54,257.45,164749392 +2018-10-30,257.27,261.61,256.73,261.27,161025888 +2018-10-31,264.08,266.6,263.56,264.06,131489024 +2018-11-01,265.01,267.08,263.81,266.87,101971008 +2018-11-02,268.08,268.55,263.04,265.29,125685896 +2018-11-05,265.82,267.36,264.76,266.75,67255520 +2018-11-06,266.68,268.62,266.62,268.44,61581152 +2018-11-07,270.82,274.27,270.35,274.19,105309120 +2018-11-08,273.31,274.39,272.44,273.69,67216992 +2018-11-09,272.25,272.46,269.47,271.02,101271544 +2018-11-12,270.46,270.72,265.39,265.95,102153984 +2018-11-13,266.46,268.64,264.66,265.45,100619768 +2018-11-14,267.5,267.94,261.93,263.64,128454960 +2018-11-15,262.25,266.9,260.53,266.39,138463488 +2018-11-16,265.19,268.08,264.62,267.08,129820216 +2018-11-19,266.42,266.74,261.56,262.57,105626432 +2018-11-20,258.92,260.52,256.76,257.71,139406240 +2018-11-21,259.4,260.66,258.58,258.58,77444168 +2018-11-23,256.79,258.39,256.68,256.86,43873168 +2018-11-26,259.33,261.25,258.9,261.0,81971728 +2018-11-27,259.87,261.88,259.21,261.88,77381344 +2018-11-28,263.05,267.91,261.81,267.91,130805744 +2018-11-29,267.06,268.86,265.82,267.33,84395640 +2018-11-30,267.16,269.57,266.81,268.96,100648032 +2018-03-01,261.4,263.1,256.19,257.83,183626128 +2018-03-02,256.0,259.77,255.05,259.16,144408144 +2018-03-05,257.86,262.83,257.74,262.15,101032888 +2018-03-06,263.22,263.31,261.18,262.82,82245904 +2018-03-07,260.45,263.11,260.24,262.72,90396808 +2018-03-08,263.46,264.13,262.37,263.99,69462520 +2018-03-09,265.53,268.59,265.19,268.59,117975584 +2018-03-12,268.9,269.59,267.83,268.25,74678496 +2018-03-13,269.52,270.07,265.85,266.52,95490048 +2018-03-14,267.57,267.77,264.54,265.15,109949368 +2018-03-15,265.71,266.41,264.31,264.86,86627344 +2018-03-16,265.44,266.3,265.09,265.15,103769888 +2018-03-19,264.32,265.34,259.75,261.56,112937344 +2018-03-20,261.99,262.7,261.26,262.0,61797672 +2018-03-21,261.96,264.25,261.27,261.5,81397104 +2018-03-22,259.06,259.99,254.66,254.96,153866192 +2018-03-23,255.45,256.27,249.32,249.53,189801520 +2018-03-26,253.48,256.67,250.84,256.36,146803168 +2018-03-27,257.38,257.96,250.29,252.0,134378272 +2018-03-28,252.14,253.97,250.04,251.25,151452896 +2018-03-29,252.5,256.5,251.26,254.46,128487112 +2017-06-20,232.89,232.9,231.69,231.71,59681776 +2017-06-21,232.1,232.26,231.14,231.65,58707680 +2017-06-22,231.66,232.21,231.36,231.55,46301224 +2017-06-23,231.61,232.19,231.19,231.82,70253848 +2017-06-26,232.56,233.02,231.74,231.98,59465848 +2017-06-27,231.74,232.06,230.09,230.11,86259016 +2017-06-28,231.22,232.38,230.97,232.17,73458688 +2017-06-29,232.33,232.39,228.8,230.13,112165824 +2017-06-30,231.01,231.42,230.34,230.56,91055080 +2017-07-03,231.59,232.06,230.95,230.95,41063396 +2017-07-05,231.35,231.71,230.46,231.48,57082112 +2017-07-06,230.64,230.77,229.16,229.36,69339864 +2017-07-07,229.99,231.01,229.38,230.85,60799664 +2017-07-10,230.7,231.51,230.52,231.1,38451396 +2017-07-11,230.9,231.27,229.65,230.93,52810484 +2017-07-12,231.99,232.84,231.99,232.66,62517696 +2017-07-13,232.67,233.18,232.42,233.05,41396728 +2017-07-14,233.06,234.53,232.95,234.14,63201796 +2017-07-17,234.05,234.47,233.92,234.11,35167316 +2017-07-18,233.66,234.29,233.29,234.24,44827112 +2017-07-19,234.58,235.51,234.57,235.5,53523280 +2017-07-20,235.78,235.91,235.01,235.61,49434036 +2017-07-21,234.98,235.43,234.73,235.4,93037592 +2017-07-24,235.31,235.49,234.83,235.34,48896096 +2017-07-25,236.16,236.28,235.67,235.91,57593908 +2017-07-26,236.23,236.27,235.64,235.92,49895744 +2017-07-27,236.43,236.47,234.26,235.7,74217968 +2017-07-28,235.18,235.57,234.68,235.43,52531244 +2017-07-31,235.87,235.97,235.07,235.29,69049712 diff --git a/samples/quotes/Penny.csv b/test_data/quotes/Penny.csv similarity index 97% rename from samples/quotes/Penny.csv rename to test_data/quotes/Penny.csv index 8b42e8da..176d16cd 100644 --- a/samples/quotes/Penny.csv +++ b/test_data/quotes/Penny.csv @@ -1,534 +1,534 @@ -index,date,open,high,low,close,volume -1,2018-12-21,2.72,2.72,2.5905,2.63,136251 -2,2018-12-24,2.62,2.715,2.51,2.6,56886 -3,2018-12-26,2.65,2.76,2.5801,2.71,196864 -4,2018-12-27,2.7,2.75,2.67,2.73,210888 -5,2018-12-28,2.72,2.77,2.63,2.65,380301 -6,2018-12-31,2.65,2.76,2.62,2.65,142883 -7,2019-01-02,2.64,2.82,2.61,2.82,87115 -8,2019-01-03,2.82,3.02,2.82,2.98,106677 -9,2019-01-04,2.98,3.04,2.94,3.02,64839 -10,2019-01-07,3.02,3.09,2.98,3.09,89983 -11,2019-01-08,3.11,3.16,3.11,3.12,96739 -12,2019-01-09,3.11,3.2,3.11,3.14,159551 -13,2019-01-10,3.13,3.38,3.13,3.33,408972 -14,2019-01-11,3.33,3.4,3.32,3.4,402411 -15,2019-01-14,3.45,3.49,3.35,3.45,120610 -16,2019-01-15,3.45,3.52,3.38,3.42,124725 -17,2019-01-16,3.41,3.47,3.35,3.46,155110 -18,2019-01-17,3.46,3.48,3.361,3.46,76100 -19,2019-01-18,3.5,3.55,3.28,3.48,151963 -20,2019-01-22,3.5,3.67,3.5,3.65,346918 -21,2019-01-23,3.65,3.7,3.59,3.67,209110 -22,2019-01-24,3.68,3.87,3.63,3.76,311493 -23,2019-01-25,3.8,4.0,3.76,3.94,332728 -24,2019-01-28,3.98,3.98,3.54,3.91,256887 -25,2019-01-29,3.89,4.04,3.89,3.98,201516 -26,2019-01-30,3.98,4.05,3.95,4.0,142692 -27,2019-01-31,4.0,4.055,3.96,4.0,222670 -28,2019-02-01,4.0,4.06,3.9497,4.04,210451 -29,2019-02-04,4.0,4.19,4.0,4.14,365392 -30,2019-02-05,4.14,4.29,4.14,4.25,270580 -31,2019-02-06,4.27,4.27,4.13,4.15,277948 -32,2019-02-07,4.16,4.2,4.01,4.14,320925 -33,2019-02-08,4.14,4.24,4.12,4.24,234555 -34,2019-02-11,4.27,4.75,4.18,4.49,755878 -35,2019-02-12,4.49,4.55,4.2,4.45,293088 -36,2019-02-13,4.43,4.52,4.39,4.39,184659 -37,2019-02-14,4.49,4.51,4.0688,4.19,434935 -38,2019-02-15,4.19,4.2,3.95,4.07,253095 -39,2019-02-19,4.05,4.06,3.84,3.96,195392 -40,2019-02-20,3.97,4.135,3.91,4.07,348158 -41,2019-02-21,4.1,4.4299,4.0501,4.41,288440 -42,2019-02-22,4.4,4.545,4.28,4.36,340675 -43,2019-02-25,4.34,4.45,4.304,4.36,244933 -44,2019-02-26,4.36,4.4,4.27,4.33,134155 -45,2019-02-27,4.29,4.37,4.27,4.35,143475 -46,2019-02-28,4.36,4.37,4.285,4.33,73084 -47,2019-03-01,4.32,4.59,4.32,4.48,332187 -48,2019-03-04,4.47,4.47,4.255,4.38,119615 -49,2019-03-05,4.32,4.36,4.25,4.29,61762 -50,2019-03-06,4.3,4.31,4.13,4.22,67187 -51,2019-03-07,4.22,4.325,4.17,4.27,71952 -52,2019-03-08,4.23,4.34,4.1708,4.25,74037 -53,2019-03-11,4.18,4.29,4.18,4.21,100461 -54,2019-03-12,4.22,4.42,4.2,4.37,255816 -55,2019-03-13,4.36,4.45,4.24,4.32,165888 -56,2019-03-14,4.31,4.68,4.26,4.64,296881 -57,2019-03-15,4.64,4.71,4.54,4.7,358343 -58,2019-03-18,4.75,4.75,4.58,4.7,263136 -59,2019-03-19,4.73,4.75,4.5732,4.72,210451 -60,2019-03-20,4.72,4.87,4.63,4.81,312146 -61,2019-03-21,4.8,4.9,4.76,4.9,265224 -62,2019-03-22,4.9,4.94,4.7582,4.76,175554 -63,2019-03-25,4.76,4.79,4.6,4.69,155591 -64,2019-03-26,4.71,4.72,4.65,4.66,115526 -65,2019-03-27,4.65,4.67,4.63,4.65,100210 -66,2019-03-28,4.65,4.68,4.65,4.68,85851 -67,2019-03-29,4.67,4.77,4.59,4.73,226973 -68,2019-04-01,4.73,4.82,4.7,4.76,221280 -69,2019-04-02,4.74,4.74,4.62,4.72,119742 -70,2019-04-03,4.73,4.85,4.72,4.82,115241 -71,2019-04-04,4.82,4.85,4.74,4.79,77343 -72,2019-04-05,4.73,4.81,4.67,4.79,99927 -73,2019-04-08,4.79,4.84,4.75,4.8,60018 -74,2019-04-09,4.78,4.86,4.77,4.84,55066 -75,2019-04-10,4.82,4.89,4.75,4.84,65893 -76,2019-04-11,4.84,4.84,4.7,4.78,150064 -77,2019-04-12,4.77,4.83,4.75,4.79,108457 -78,2019-04-15,4.74,4.84,4.72,4.84,135932 -79,2019-04-16,4.85,5.15,4.82,5.1,554727 -80,2019-04-17,5.15,5.19,5.02,5.05,378682 -81,2019-04-18,5.05,5.12,4.99,5.02,131641 -82,2019-04-22,5.0,5.02,4.78,4.83,112697 -83,2019-04-23,4.83,4.96,4.83,4.86,111056 -84,2019-04-24,4.82,4.82,4.7,4.75,186531 -85,2019-04-25,4.71,4.88,4.28,4.79,227209 -86,2019-04-26,4.78,4.82,4.75,4.76,54190 -87,2019-04-29,4.78,4.79,4.68,4.7,56796 -88,2019-04-30,4.68,4.85,4.63,4.77,160876 -89,2019-05-01,4.83,4.905,4.7034,4.83,142160 -90,2019-05-02,4.81,4.95,4.79,4.84,131875 -91,2019-05-03,4.75,5.57,4.75,5.41,757269 -92,2019-05-06,5.42,5.42,5.18,5.26,213532 -93,2019-05-07,4.74,5.34,4.61,5.14,345819 -94,2019-05-08,5.11,5.27,5.11,5.23,254429 -95,2019-05-09,5.19,5.245,5.07,5.18,250627 -96,2019-05-10,5.15,5.15,5.05,5.08,481459 -97,2019-05-13,4.93,5.14,4.91,5.09,236299 -98,2019-05-14,5.08,5.18,5.03,5.17,303582 -99,2019-05-15,5.16,5.54,5.16,5.42,255598 -100,2019-05-16,5.44,5.52,5.28,5.3,230043 -101,2019-05-17,5.26,5.29,5.0387,5.22,225540 -102,2019-05-20,5.19,5.26,5.14,5.26,120878 -103,2019-05-21,5.24,5.42,5.24,5.37,406014 -104,2019-05-22,5.35,5.4632,5.18,5.25,285048 -105,2019-05-23,5.25,5.28,5.06,5.09,144276 -106,2019-05-24,5.11,5.115,4.8,5.08,168043 -107,2019-05-28,5.11,5.18,5.05,5.08,110767 -108,2019-05-29,5.1,5.1,4.68,4.71,278642 -109,2019-05-30,4.69,4.83,4.56,4.61,185267 -110,2019-05-31,4.56,4.64,4.35,4.36,159431 -111,2019-06-03,4.29,4.43,4.11,4.26,197387 -112,2019-06-04,4.3,4.35,4.16,4.21,262009 -113,2019-06-05,4.18,4.46,4.0,4.42,320443 -114,2019-06-06,4.39,4.55,4.39,4.46,116197 -115,2019-06-07,4.42,4.42,4.23,4.33,161986 -116,2019-06-10,4.34,4.39,4.07,4.1,216689 -117,2019-06-11,4.12,4.26,4.04,4.16,320275 -118,2019-06-12,4.19,4.45,4.19,4.45,195306 -119,2019-06-13,4.42,4.64,4.42,4.51,127648 -120,2019-06-14,4.51,4.54,4.31,4.34,69032 -121,2019-06-17,4.34,4.41,4.26,4.28,94709 -122,2019-06-18,4.3,4.49,4.28,4.47,123931 -123,2019-06-19,4.49,4.74,4.41,4.68,176699 -124,2019-06-20,4.72,4.75,4.49,4.51,107353 -125,2019-06-21,4.51,4.51,4.36,4.43,72473 -126,2019-06-24,4.44,4.48,4.3,4.34,126112 -127,2019-06-25,4.33,4.38,4.23,4.24,126678 -128,2019-06-26,4.24,4.455,4.24,4.45,166402 -129,2019-06-27,4.45,4.57,4.4,4.49,289563 -130,2019-06-28,4.52,4.87,4.51,4.7,4103189 -131,2019-07-01,4.76,4.87,4.7,4.76,178142 -132,2019-07-02,4.78,4.98,4.68,4.97,168261 -133,2019-07-03,4.97,4.98,4.88,4.96,59170 -134,2019-07-05,4.92,4.97,4.71,4.77,92666 -135,2019-07-08,4.75,4.8,4.65,4.76,64903 -136,2019-07-09,4.76,4.77,4.66,4.75,146552 -137,2019-07-10,4.75,4.8344,4.74,4.83,63011 -138,2019-07-11,4.824,4.87,4.74,4.82,93443 -139,2019-07-12,4.82,4.86,4.73,4.79,86729 -140,2019-07-15,4.76,4.79,4.7093,4.77,49155 -141,2019-07-16,4.75,4.83,4.68,4.76,308728 -142,2019-07-17,4.74,4.82,4.7,4.71,123698 -143,2019-07-18,4.68,4.68,4.47,4.49,83155 -144,2019-07-19,4.45,4.53,4.33,4.35,195096 -145,2019-07-22,4.32,4.38,4.25,4.3,87849 -146,2019-07-23,4.33,4.34,4.26,4.28,129703 -147,2019-07-24,4.28,4.55,4.25,4.54,173397 -148,2019-07-25,4.52,4.53,4.28,4.31,93756 -149,2019-07-26,4.28,4.46,4.24,4.46,129771 -150,2019-07-29,4.43,4.49,4.16,4.22,100349 -151,2019-07-30,4.25,4.25,4.07,4.21,198482 -152,2019-07-31,4.29,4.44,4.2659,4.35,175315 -153,2019-08-01,4.36,4.39,4.13,4.2,196078 -154,2019-08-02,4.17,4.24,4.09,4.2,92883 -155,2019-08-05,4.14,4.36,3.945,3.97,161851 -156,2019-08-06,4.01,4.14,3.9,4.0,80040 -157,2019-08-07,3.99,4.05,3.9,3.97,97567 -158,2019-08-08,4.09,4.34,3.59,3.62,464771 -159,2019-08-09,3.58,3.58,3.24,3.33,535569 -160,2019-08-12,3.34,3.36,3.22,3.23,130666 -161,2019-08-13,3.19,3.48,3.17,3.46,418305 -162,2019-08-14,3.42,3.5832,3.41,3.53,276925 -163,2019-08-15,3.5,3.57,3.49,3.5,150663 -164,2019-08-16,3.52,3.6019,3.45,3.45,96680 -165,2019-08-19,3.49,3.54,3.43,3.47,123032 -166,2019-08-20,3.48,3.53,3.38,3.44,69497 -167,2019-08-21,3.47,3.51,3.34,3.45,83780 -168,2019-08-22,3.46,3.56,3.37,3.5,89880 -169,2019-08-23,3.48,3.57,3.3,3.3,172201 -170,2019-08-26,3.33,3.39,3.305,3.39,58538 -171,2019-08-27,3.41,3.42,3.21,3.26,88721 -172,2019-08-28,3.23,3.42,3.23,3.37,118080 -173,2019-08-29,3.41,3.62,3.33,3.57,121105 -174,2019-08-30,3.58,3.62,3.39,3.4,73991 -175,2019-09-03,3.36,3.46,3.33,3.33,44643 -176,2019-09-04,3.35,3.41,3.22,3.31,70822 -177,2019-09-05,3.34,3.44,3.28,3.41,121984 -178,2019-09-06,3.44,3.45,3.32,3.33,53111 -179,2019-09-09,3.33,3.33,3.23,3.29,132077 -180,2019-09-10,3.28,3.41,3.18,3.37,141351 -181,2019-09-11,3.37,3.62,3.34,3.58,103907 -182,2019-09-12,3.59,3.634,3.47,3.55,105517 -183,2019-09-13,3.57,3.57,3.39,3.43,138911 -184,2019-09-16,3.41,3.45,3.39,3.4,85806 -185,2019-09-17,3.38,3.39,3.28,3.31,65017 -186,2019-09-18,3.32,3.32,3.23,3.25,125467 -187,2019-09-19,3.28,3.32,3.23,3.26,71478 -188,2019-09-20,3.25,3.31,3.25,3.29,212218 -189,2019-09-23,3.27,3.34,3.26,3.31,46872 -190,2019-09-24,3.31,3.34,3.25,3.27,179348 -191,2019-09-25,3.28,3.39,3.2617,3.35,93518 -192,2019-09-26,3.32,3.4,3.25,3.26,79185 -193,2019-09-27,3.25,3.31,3.1839,3.21,87186 -194,2019-09-30,3.22,3.2627,3.11,3.14,81554 -195,2019-10-01,3.14,3.2,3.05,3.1,125340 -196,2019-10-02,3.1,3.155,3.03,3.09,194025 -197,2019-10-03,3.05,3.17,3.05,3.15,95364 -198,2019-10-04,3.17,3.23,3.14,3.21,40285 -199,2019-10-07,3.21,3.281,3.19,3.21,48862 -200,2019-10-08,3.17,3.22,3.15,3.17,45328 -201,2019-10-09,3.2,3.22,3.01,3.03,141741 -202,2019-10-10,3.04,3.17,3.01,3.14,104039 -203,2019-10-11,3.18,3.26,3.14,3.16,51388 -204,2019-10-14,3.14,3.17,3.07,3.1,89741 -205,2019-10-15,3.08,3.16,3.07,3.11,112190 -206,2019-10-16,3.1,3.24,3.1,3.1,67592 -207,2019-10-17,3.1,3.21,3.1,3.18,33311 -208,2019-10-18,3.15,3.22,3.1,3.18,37185 -209,2019-10-21,3.22,3.27,3.14,3.25,57965 -210,2019-10-22,3.24,3.28,3.17,3.17,20484 -211,2019-10-23,3.18,3.18,3.11,3.12,49602 -212,2019-10-24,3.15,3.15,3.07,3.07,117486 -213,2019-10-25,3.05,3.15,3.05,3.1,89754 -214,2019-10-28,3.09,3.29,3.09,3.28,69118 -215,2019-10-29,3.25,3.32,3.18,3.32,67263 -216,2019-10-30,3.3,3.3,3.25,3.29,39365 -217,2019-10-31,3.27,3.33,3.25,3.31,64512 -218,2019-11-01,3.33,3.36,3.27,3.33,53527 -219,2019-11-04,3.36,3.42,3.335,3.39,46636 -220,2019-11-05,3.41,3.41,3.3,3.38,41663 -221,2019-11-06,3.38,3.41,3.25,3.25,78001 -222,2019-11-07,3.57,4.01,3.57,3.66,742280 -223,2019-11-08,3.65,4.08,3.64,4.06,275719 -224,2019-11-11,4.23,4.23,4.01,4.15,407746 -225,2019-11-12,4.16,4.2,4.0,4.15,131013 -226,2019-11-13,4.08,4.21,4.0308,4.14,72415 -227,2019-11-14,4.13,4.24,4.04,4.12,121378 -228,2019-11-15,4.17,4.19,3.97,3.98,103006 -229,2019-11-18,3.99,4.07,3.96,3.97,82676 -230,2019-11-19,3.99,4.03,3.96,3.99,47101 -231,2019-11-20,3.97,4.04,3.95,3.99,112323 -232,2019-11-21,4.0,4.0,3.935,3.95,53818 -233,2019-11-22,3.97,3.99,3.94,3.97,19986 -234,2019-11-25,4.01,4.095,4.0,4.07,83231 -235,2019-11-26,4.08,4.08,3.93,3.94,69714 -236,2019-11-27,3.98,4.0,3.92,3.97,55968 -237,2019-11-29,3.99,4.04,3.92,4.02,38668 -238,2019-12-02,3.98,4.0228,3.93,3.95,85520 -239,2019-12-03,3.91,3.99,3.91,3.96,130301 -240,2019-12-04,3.98,4.05,3.89,3.92,115464 -241,2019-12-05,3.93,3.93,3.76,3.78,124976 -242,2019-12-06,3.82,3.9,3.8,3.83,137825 -243,2019-12-09,3.82,3.9001,3.75,3.77,101687 -244,2019-12-10,3.72,3.79,3.71,3.72,47037 -245,2019-12-11,3.74,3.74,3.64,3.66,72142 -246,2019-12-12,3.65,3.77,3.57,3.66,138781 -247,2019-12-13,3.65,3.7793,3.5385,3.67,136919 -248,2019-12-16,3.64,3.67,3.585,3.6,101900 -249,2019-12-17,3.39,3.56,3.16,3.44,303191 -250,2019-12-18,3.6,3.92,3.5,3.86,176796 -251,2019-12-19,3.93,3.99,3.85,3.87,156668 -252,2019-12-20,3.91,4.01,3.89,4.0,134818 -253,2019-12-23,4.0,4.025,3.89,3.92,69268 -254,2019-12-24,3.93,3.93,3.87,3.91,21735 -255,2019-12-26,3.89,3.97,3.88,3.9,26086 -256,2019-12-27,3.93,3.94,3.7,3.77,64835 -257,2019-12-30,3.8,3.99,3.75,3.76,59894 -258,2019-12-31,3.76,3.84,3.72,3.78,42513 -259,2020-01-02,3.79,3.942,3.69,3.77,36535 -260,2020-01-03,3.75,3.83,3.66,3.73,48801 -261,2020-01-06,3.72,3.79,3.68,3.745,107449 -262,2020-01-07,3.72,3.83,3.72,3.75,27116 -263,2020-01-08,3.72,3.8,3.67,3.69,63842 -264,2020-01-09,3.7,3.7827,3.6,3.63,73309 -265,2020-01-10,3.62,3.62,3.55,3.55,64671 -266,2020-01-13,3.6,3.68,3.53,3.6,78485 -267,2020-01-14,3.54,3.67,3.54,3.6,207373 -268,2020-01-15,3.62,3.945,3.62,3.815,121447 -269,2020-01-16,3.79,3.8815,3.74,3.76,58025 -270,2020-01-17,3.82,3.82,3.485,3.55,188183 -271,2020-01-21,3.55,3.6,3.52,3.55,75972 -272,2020-01-22,3.56,3.6,3.45,3.48,74972 -273,2020-01-23,3.45,3.55,3.44,3.47,137926 -274,2020-01-24,3.5,3.56,3.42,3.5,66903 -275,2020-01-27,3.47,3.49,3.395,3.42,99512 -276,2020-01-28,3.5,3.54,3.5,3.52,108126 -277,2020-01-29,3.51,3.5418,3.47,3.51,60961 -278,2020-01-30,3.48,3.57,3.45,3.47,26291 -279,2020-01-31,3.46,3.46,3.31,3.41,71775 -280,2020-02-03,3.44,3.52,3.4001,3.47,72598 -281,2020-02-04,3.49,3.52,3.445,3.47,53934 -282,2020-02-05,3.51,3.7,3.51,3.69,70274 -283,2020-02-06,3.71,3.87,3.5,3.73,92429 -284,2020-02-07,3.71,3.81,3.51,3.78,107687 -285,2020-02-10,3.76,3.91,3.65,3.9,166868 -286,2020-02-11,3.81,3.97,3.76,3.95,105254 -287,2020-02-12,3.93,4.05,3.9,4.03,83096 -288,2020-02-13,3.06,3.32,2.85,3.29,1354582 -289,2020-02-14,3.34,3.35,3.1,3.16,566219 -290,2020-02-18,3.18,3.21,2.98,2.98,954622 -291,2020-02-19,3.01,3.06,2.91,2.95,444303 -292,2020-02-20,2.98,3.0828,2.98,3.04,184595 -293,2020-02-21,3.08,3.0899,2.98,3.0,204605 -294,2020-02-24,3.01,3.01,2.95,2.96,108105 -295,2020-02-25,2.97,2.9994,2.8,2.83,227996 -296,2020-02-26,2.83,2.8711,2.67,2.7,140395 -297,2020-02-27,2.67,2.72,2.54,2.56,266349 -298,2020-02-28,2.56,2.6416,2.545,2.59,268772 -299,2020-03-02,2.59,2.7,2.59,2.66,137313 -300,2020-03-03,2.65,2.73,2.5,2.515,349259 -301,2020-03-04,2.55,2.73,2.48,2.68,152175 -302,2020-03-05,2.62,2.62,2.46,2.5,157390 -303,2020-03-06,2.47,2.58,2.45,2.49,167981 -304,2020-03-09,2.41,2.41,2.27,2.28,354049 -305,2020-03-10,2.28,2.38,2.07,2.11,360734 -306,2020-03-11,2.05,2.05,1.95,2.01,263071 -307,2020-03-12,1.91,1.9757,1.78,1.78,250635 -308,2020-03-13,1.87,1.95,1.8,1.88,292056 -309,2020-03-16,1.75,1.751,1.62,1.66,310348 -310,2020-03-17,1.68,1.8,1.5,1.79,394036 -311,2020-03-18,1.68,1.7,1.35,1.39,340710 -312,2020-03-19,1.39,1.65,1.1,1.43,517158 -313,2020-03-20,1.4,1.5,1.4,1.43,209675 -314,2020-03-23,1.45,1.49,1.34,1.44,106539 -315,2020-03-24,1.5,1.58,1.49,1.56,118229 -316,2020-03-25,1.53,1.61,1.33,1.4,286393 -317,2020-03-26,1.44,1.59,1.36,1.4,245452 -318,2020-03-27,1.36,1.4,1.29,1.33,292449 -319,2020-03-30,1.36,1.53,1.31,1.52,118588 -320,2020-03-31,1.51,1.55,1.38,1.45,298551 -321,2020-04-01,1.46,1.48,1.3,1.32,429665 -322,2020-04-02,1.3,1.36,1.27,1.29,236576 -323,2020-04-03,1.3,1.3,1.15,1.25,208748 -324,2020-04-06,1.29,1.49,1.2799,1.4,277200 -325,2020-04-07,1.41,1.41,1.28,1.31,144567 -326,2020-04-08,1.32,1.36,1.29,1.36,516582 -327,2020-04-09,1.42,1.51,1.38,1.49,177963 -328,2020-04-13,1.48,1.515,1.37,1.4,117186 -329,2020-04-14,1.39,1.62,1.38,1.59,423626 -330,2020-04-15,1.56,1.56,1.42,1.48,88333 -331,2020-04-16,1.45,1.45,1.38,1.38,89714 -332,2020-04-17,1.41,1.49,1.38,1.39,150444 -333,2020-04-20,1.38,1.38,1.26,1.29,285463 -334,2020-04-21,1.25,1.3399,1.25,1.3,112666 -335,2020-04-22,1.31,1.405,1.28,1.38,146080 -336,2020-04-23,1.38,1.49,1.36,1.37,115296 -337,2020-04-24,1.4,1.46,1.38,1.45,130684 -338,2020-04-27,1.46,1.91,1.46,1.885,272635 -339,2020-04-28,1.94,1.96,1.7,1.75,199520 -340,2020-04-29,1.84,1.84,1.75,1.78,158076 -341,2020-04-30,1.75,1.75,1.58,1.67,141408 -342,2020-05-01,1.61,1.632,1.51,1.59,104944 -343,2020-05-04,1.57,1.59,1.48,1.57,116434 -344,2020-05-05,1.58,1.6916,1.5,1.54,112212 -345,2020-05-06,1.5,1.58,1.5,1.55,131264 -346,2020-05-07,1.56,1.64,1.52,1.63,107928 -347,2020-05-08,1.66,1.75,1.64,1.72,112000 -348,2020-05-11,1.74,1.84,1.7,1.81,164565 -349,2020-05-12,1.7,1.7,1.43,1.455,450197 -350,2020-05-13,1.46,1.46,1.2801,1.36,218651 -351,2020-05-14,1.34,1.34,1.26,1.34,153003 -352,2020-05-15,1.34,1.395,1.34,1.36,93706 -353,2020-05-18,1.4,1.4307,1.35,1.38,144661 -354,2020-05-19,1.38,1.38,1.28,1.29,184133 -355,2020-05-20,1.35,1.46,1.23,1.26,446656 -356,2020-05-21,1.26,1.37,1.26,1.35,179453 -357,2020-05-22,1.35,1.4,1.285,1.36,161423 -358,2020-05-26,1.4,1.51,1.3895,1.5,181169 -359,2020-05-27,1.52,1.575,1.47,1.55,145920 -360,2020-05-28,1.55,1.61,1.52,1.59,175613 -361,2020-05-29,1.59,1.6,1.5,1.55,174691 -362,2020-06-01,1.56,1.745,1.55,1.65,313925 -363,2020-06-02,1.65,1.665,1.52,1.55,269890 -364,2020-06-03,1.59,1.64,1.55,1.625,307968 -365,2020-06-04,1.61,1.67,1.61,1.655,155023 -366,2020-06-05,1.73,1.74,1.66,1.7,262197 -367,2020-06-08,1.74,1.765,1.7,1.74,179912 -368,2020-06-09,1.74,1.83,1.665,1.81,194845 -369,2020-06-10,1.83,1.83,1.67,1.7,217220 -370,2020-06-11,1.66,1.69,1.6,1.66,501106 -371,2020-06-12,1.72,1.73,1.46,1.51,283656 -372,2020-06-15,1.45,1.54,1.41,1.47,193946 -373,2020-06-16,1.52,1.55,1.47,1.52,237229 -374,2020-06-17,1.53,1.5553,1.48,1.52,113841 -375,2020-06-18,1.52,1.54,1.47,1.54,141851 -376,2020-06-19,1.52,1.61,1.5,1.6,334002 -377,2020-06-22,1.6,1.64,1.59,1.64,234533 -378,2020-06-23,1.64,1.66,1.5,1.52,213127 -379,2020-06-24,1.5,1.52,1.475,1.48,615627 -380,2020-06-25,1.5,1.58,1.5,1.52,654967 -381,2020-06-26,1.52,1.555,1.395,1.5,3247798 -382,2020-06-29,1.54,1.63,1.5101,1.52,325671 -383,2020-06-30,1.48,1.6,1.46,1.58,249647 -384,2020-07-01,1.57,1.69,1.54,1.55,155080 -385,2020-07-02,1.57,1.59,1.43,1.44,155111 -386,2020-07-06,1.47,1.53,1.44,1.52,223453 -387,2020-07-07,1.51,1.57,1.51,1.55,145691 -388,2020-07-08,1.55,1.6,1.52,1.55,76374 -389,2020-07-09,1.56,1.71,1.53,1.65,175578 -390,2020-07-10,1.66,1.74,1.66,1.7,68245 -391,2020-07-13,1.73,1.74,1.67,1.7,96619 -392,2020-07-14,1.7,1.71,1.655,1.7,70971 -393,2020-07-15,1.73,1.735,1.7,1.71,86616 -394,2020-07-16,1.68,1.79,1.68,1.72,163902 -395,2020-07-17,1.72,1.74,1.7,1.74,51327 -396,2020-07-20,1.73,1.735,1.6801,1.7,116149 -397,2020-07-21,1.71,1.7347,1.7,1.72,40886 -398,2020-07-22,1.7,1.74,1.67,1.69,132148 -399,2020-07-23,1.7,1.765,1.7,1.71,136743 -400,2020-07-24,1.72,1.72,1.65,1.67,66081 -401,2020-07-27,1.67,1.68,1.63,1.64,46380 -402,2020-07-28,1.64,1.66,1.59,1.61,33943 -403,2020-07-29,1.59,1.61,1.55,1.56,45691 -404,2020-07-30,1.56,1.62,1.54,1.57,140536 -405,2020-07-31,1.59,1.59,1.525,1.56,46447 -406,2020-08-03,1.58,1.63,1.5501,1.61,119627 -407,2020-08-04,1.6113,1.7001,1.61,1.67,86051 -408,2020-08-05,1.67,1.7214,1.67,1.72,82798 -409,2020-08-06,1.69,1.7,1.65,1.65,42715 -410,2020-08-07,1.65,1.73,1.65,1.73,119240 -411,2020-08-10,1.75,1.82,1.7,1.78,405375 -412,2020-08-11,1.9,1.9,1.75,1.76,323437 -413,2020-08-12,1.81,1.84,1.75,1.76,163047 -414,2020-08-13,1.76,1.88,1.68,1.85,587451 -415,2020-08-14,1.84,1.87,1.8161,1.85,130334 -416,2020-08-17,1.85,1.85,1.77,1.83,123337 -417,2020-08-18,1.83,1.83,1.76,1.76,68278 -418,2020-08-19,1.77,1.79,1.75,1.79,67966 -419,2020-08-20,1.79,1.87,1.77,1.84,138815 -420,2020-08-21,1.81,1.85,1.81,1.85,45900 -421,2020-08-24,1.87,1.87,1.805,1.85,74643 -422,2020-08-25,1.84,1.85,1.8,1.83,106659 -423,2020-08-26,1.82,1.84,1.8,1.8,66075 -424,2020-08-27,1.81,1.83,1.77,1.81,42938 -425,2020-08-28,1.82,1.84,1.8,1.82,17125 -426,2020-08-31,1.84,1.84,1.77,1.79,93442 -427,2020-09-01,1.82,1.86,1.81,1.83,80314 -428,2020-09-02,1.84,1.85,1.82,1.84,34803 -429,2020-09-03,1.83,1.8474,1.805,1.82,67837 -430,2020-09-04,1.82,1.8265,1.79,1.8,52622 -431,2020-09-08,1.8,1.82,1.79,1.82,57865 -432,2020-09-09,1.81,1.82,1.79,1.81,54567 -433,2020-09-10,1.81,1.82,1.79,1.8,58357 -434,2020-09-11,1.8,1.81,1.79,1.81,50795 -435,2020-09-14,1.8,1.82,1.79,1.81,41089 -436,2020-09-15,1.8,1.83,1.8,1.82,91480 -437,2020-09-16,1.83,1.83,1.76,1.79,58382 -438,2020-09-17,1.76,1.81,1.76,1.79,44182 -439,2020-09-18,1.8,1.81,1.78,1.78,186002 -440,2020-09-21,1.8,1.82,1.79,1.8,71738 -441,2020-09-22,1.8,1.86,1.8,1.85,51404 -442,2020-09-23,1.85,1.85,1.8,1.8,82668 -443,2020-09-24,2.02,2.14,2.01,2.06,834363 -444,2020-09-25,2.04,2.09,2.04,2.08,126810 -445,2020-09-28,2.1,2.1,2.06,2.1,236869 -446,2020-09-29,2.1,2.1,2.09,2.095,63985 -447,2020-09-30,2.1,2.12,2.0935,2.12,257839 -448,2020-10-01,2.14,2.14,2.12,2.14,130596 -449,2020-10-02,2.11,2.15,2.11,2.14,134397 -450,2020-10-05,2.14,2.15,2.14,2.14,98154 -451,2020-10-06,2.14,2.175,2.13,2.15,130723 -452,2020-10-07,2.16,2.16,2.13,2.16,62249 -453,2020-10-08,2.17,2.18,2.1,2.14,54713 -454,2020-10-09,2.21,2.24,2.13,2.16,108443 -455,2020-10-12,2.17,2.17,2.12,2.13,61520 -456,2020-10-13,2.13,2.13,2.0,2.06,70856 -457,2020-10-14,2.06,2.06,1.8593,1.9,172034 -458,2020-10-15,1.92,1.96,1.86,1.88,54155 -459,2020-10-16,1.9,1.94,1.83,1.9,79649 -460,2020-10-19,1.9,1.95,1.84,1.94,145828 -461,2020-10-20,1.93,1.95,1.87,1.87,26727 -462,2020-10-21,1.87,1.92,1.81,1.84,151351 -463,2020-10-22,1.86,1.95,1.79,1.9,47318 -464,2020-10-23,1.91,1.95,1.882,1.89,29739 -465,2020-10-26,1.9,1.9,1.81,1.82,26052 -466,2020-10-27,1.86,1.86,1.78,1.79,33236 -467,2020-10-28,1.78,1.8,1.7,1.7,66621 -468,2020-10-29,1.71,1.72,1.68,1.68,45953 -469,2020-10-30,1.69,1.71,1.69,1.71,46454 -470,2020-11-02,1.73,1.78,1.72,1.77,44101 -471,2020-11-03,1.78,1.89,1.78,1.85,35314 -472,2020-11-04,1.885,1.885,1.759,1.8,44059 -473,2020-11-05,1.8,1.8606,1.78,1.8,52717 -474,2020-11-06,1.8,1.86,1.73,1.82,33715 -475,2020-11-09,1.78,1.83,1.75,1.79,65900 -476,2020-11-10,1.8155,1.835,1.6901,1.82,77155 -477,2020-11-11,1.79,1.79,1.75,1.76,27900 -478,2020-11-12,1.76,1.79,1.73,1.76,44014 -479,2020-11-13,1.76,1.845,1.75,1.8,65955 -480,2020-11-16,1.85,1.88,1.81,1.83,41761 -481,2020-11-17,1.836,1.8699,1.8,1.81,59042 -482,2020-11-18,1.81,1.85,1.75,1.83,46022 -483,2020-11-19,1.845,2.1,1.84,2.06,225731 -484,2020-11-20,2.06,2.06,1.98,2.01,53502 -485,2020-11-23,2.01,2.05,2.0,2.05,18085 -486,2020-11-24,2.07,2.18,2.0399,2.18,109391 -487,2020-11-25,2.0908,2.195,2.09,2.18,54380 -488,2020-11-27,2.2,2.2,2.12,2.17,13206 -489,2020-11-30,2.15,2.18,2.12,2.16,55474 -490,2020-12-01,2.18,2.19,2.1,2.15,50153 -491,2020-12-02,2.14,2.15,2.11,2.15,28566 -492,2020-12-03,2.15,2.4,2.13,2.35,119527 -493,2020-12-04,2.34,2.37,2.31,2.36,60400 -494,2020-12-07,2.37,2.45,2.3454,2.4,98719 -495,2020-12-08,2.42,2.49,2.38,2.45,80881 -496,2020-12-09,2.46,2.49,2.31,2.34,53106 -497,2020-12-10,2.37,2.39,2.31,2.38,31911 -498,2020-12-11,2.35,2.3599,2.3,2.33,20994 -499,2020-12-14,2.31,2.42,2.2,2.2,65756 -500,2020-12-15,2.2,2.25,2.106,2.2,45100 -501,2020-12-16,2.16,2.2088,2.12,2.15,30721 -502,2020-12-17,2.18,2.185,2.13,2.17,34714 -503,2020-12-18,2.16,2.19,2.04,2.07,77413 -504,2020-12-21,2.05,2.18,2.05,2.13,43516 -505,2020-12-22,2.13,2.15,2.1,2.14,31371 -506,2020-12-23,2.15,2.2,2.06,2.09,40847 -507,2020-12-24,2.13,2.15,2.09,2.15,41273 -508,2020-12-28,2.13,2.2216,2.13,2.17,20400 -509,2020-12-29,2.28,2.28,2.07,2.12,48876 -510,2020-12-30,2.15,2.19,1.62,1.92,429207 -511,2020-12-31,1.91,2.03,1.91,1.96,57408 -512,2021-01-04,2.04,2.05,1.99,2.02,63823 -513,2021-01-05,2.07,2.26,2.07,2.26,208919 -514,2021-01-06,2.24,2.35,2.18,2.19,68740 -515,2021-01-07,2.2,2.3,2.19,2.25,86907 -516,2021-01-08,2.27,2.27,2.17,2.22,49824 -517,2021-01-11,2.18,2.3,2.16,2.23,44157 -518,2021-01-12,2.29,2.29,2.15,2.26,34243 -519,2021-01-13,2.27,2.33,2.25,2.3,220459 -520,2021-01-14,2.3354,2.37,2.29,2.37,75764 -521,2021-01-15,2.39,2.43,2.27,2.42,48473 -522,2021-01-19,2.42,2.83,2.42,2.76,363028 -523,2021-01-20,2.75,2.851,2.6635,2.79,113860 -524,2021-01-21,2.81,2.81,2.75,2.78,38572 -525,2021-01-22,2.77,2.78,2.69,2.73,55528 -526,2021-01-25,2.7,2.7391,2.5041,2.68,62273 -527,2021-01-26,2.68,2.947,2.68,2.76,168468 -528,2021-01-27,2.76,2.76,2.61,2.76,85158 -529,2021-01-28,2.78,2.92,2.7,2.88,75786 -530,2021-01-29,2.85,2.93,2.75,2.92,68466 -531,2021-02-01,2.94,2.94,2.7501,2.87,59904 -532,2021-02-02,2.87,2.9,2.76,2.9,29159 -533,2021-02-03,2.87,3.0351,2.87,2.98,90516 +index,date,open,high,low,close,volume +1,2018-12-21,2.72,2.72,2.5905,2.63,136251 +2,2018-12-24,2.62,2.715,2.51,2.6,56886 +3,2018-12-26,2.65,2.76,2.5801,2.71,196864 +4,2018-12-27,2.7,2.75,2.67,2.73,210888 +5,2018-12-28,2.72,2.77,2.63,2.65,380301 +6,2018-12-31,2.65,2.76,2.62,2.65,142883 +7,2019-01-02,2.64,2.82,2.61,2.82,87115 +8,2019-01-03,2.82,3.02,2.82,2.98,106677 +9,2019-01-04,2.98,3.04,2.94,3.02,64839 +10,2019-01-07,3.02,3.09,2.98,3.09,89983 +11,2019-01-08,3.11,3.16,3.11,3.12,96739 +12,2019-01-09,3.11,3.2,3.11,3.14,159551 +13,2019-01-10,3.13,3.38,3.13,3.33,408972 +14,2019-01-11,3.33,3.4,3.32,3.4,402411 +15,2019-01-14,3.45,3.49,3.35,3.45,120610 +16,2019-01-15,3.45,3.52,3.38,3.42,124725 +17,2019-01-16,3.41,3.47,3.35,3.46,155110 +18,2019-01-17,3.46,3.48,3.361,3.46,76100 +19,2019-01-18,3.5,3.55,3.28,3.48,151963 +20,2019-01-22,3.5,3.67,3.5,3.65,346918 +21,2019-01-23,3.65,3.7,3.59,3.67,209110 +22,2019-01-24,3.68,3.87,3.63,3.76,311493 +23,2019-01-25,3.8,4.0,3.76,3.94,332728 +24,2019-01-28,3.98,3.98,3.54,3.91,256887 +25,2019-01-29,3.89,4.04,3.89,3.98,201516 +26,2019-01-30,3.98,4.05,3.95,4.0,142692 +27,2019-01-31,4.0,4.055,3.96,4.0,222670 +28,2019-02-01,4.0,4.06,3.9497,4.04,210451 +29,2019-02-04,4.0,4.19,4.0,4.14,365392 +30,2019-02-05,4.14,4.29,4.14,4.25,270580 +31,2019-02-06,4.27,4.27,4.13,4.15,277948 +32,2019-02-07,4.16,4.2,4.01,4.14,320925 +33,2019-02-08,4.14,4.24,4.12,4.24,234555 +34,2019-02-11,4.27,4.75,4.18,4.49,755878 +35,2019-02-12,4.49,4.55,4.2,4.45,293088 +36,2019-02-13,4.43,4.52,4.39,4.39,184659 +37,2019-02-14,4.49,4.51,4.0688,4.19,434935 +38,2019-02-15,4.19,4.2,3.95,4.07,253095 +39,2019-02-19,4.05,4.06,3.84,3.96,195392 +40,2019-02-20,3.97,4.135,3.91,4.07,348158 +41,2019-02-21,4.1,4.4299,4.0501,4.41,288440 +42,2019-02-22,4.4,4.545,4.28,4.36,340675 +43,2019-02-25,4.34,4.45,4.304,4.36,244933 +44,2019-02-26,4.36,4.4,4.27,4.33,134155 +45,2019-02-27,4.29,4.37,4.27,4.35,143475 +46,2019-02-28,4.36,4.37,4.285,4.33,73084 +47,2019-03-01,4.32,4.59,4.32,4.48,332187 +48,2019-03-04,4.47,4.47,4.255,4.38,119615 +49,2019-03-05,4.32,4.36,4.25,4.29,61762 +50,2019-03-06,4.3,4.31,4.13,4.22,67187 +51,2019-03-07,4.22,4.325,4.17,4.27,71952 +52,2019-03-08,4.23,4.34,4.1708,4.25,74037 +53,2019-03-11,4.18,4.29,4.18,4.21,100461 +54,2019-03-12,4.22,4.42,4.2,4.37,255816 +55,2019-03-13,4.36,4.45,4.24,4.32,165888 +56,2019-03-14,4.31,4.68,4.26,4.64,296881 +57,2019-03-15,4.64,4.71,4.54,4.7,358343 +58,2019-03-18,4.75,4.75,4.58,4.7,263136 +59,2019-03-19,4.73,4.75,4.5732,4.72,210451 +60,2019-03-20,4.72,4.87,4.63,4.81,312146 +61,2019-03-21,4.8,4.9,4.76,4.9,265224 +62,2019-03-22,4.9,4.94,4.7582,4.76,175554 +63,2019-03-25,4.76,4.79,4.6,4.69,155591 +64,2019-03-26,4.71,4.72,4.65,4.66,115526 +65,2019-03-27,4.65,4.67,4.63,4.65,100210 +66,2019-03-28,4.65,4.68,4.65,4.68,85851 +67,2019-03-29,4.67,4.77,4.59,4.73,226973 +68,2019-04-01,4.73,4.82,4.7,4.76,221280 +69,2019-04-02,4.74,4.74,4.62,4.72,119742 +70,2019-04-03,4.73,4.85,4.72,4.82,115241 +71,2019-04-04,4.82,4.85,4.74,4.79,77343 +72,2019-04-05,4.73,4.81,4.67,4.79,99927 +73,2019-04-08,4.79,4.84,4.75,4.8,60018 +74,2019-04-09,4.78,4.86,4.77,4.84,55066 +75,2019-04-10,4.82,4.89,4.75,4.84,65893 +76,2019-04-11,4.84,4.84,4.7,4.78,150064 +77,2019-04-12,4.77,4.83,4.75,4.79,108457 +78,2019-04-15,4.74,4.84,4.72,4.84,135932 +79,2019-04-16,4.85,5.15,4.82,5.1,554727 +80,2019-04-17,5.15,5.19,5.02,5.05,378682 +81,2019-04-18,5.05,5.12,4.99,5.02,131641 +82,2019-04-22,5.0,5.02,4.78,4.83,112697 +83,2019-04-23,4.83,4.96,4.83,4.86,111056 +84,2019-04-24,4.82,4.82,4.7,4.75,186531 +85,2019-04-25,4.71,4.88,4.28,4.79,227209 +86,2019-04-26,4.78,4.82,4.75,4.76,54190 +87,2019-04-29,4.78,4.79,4.68,4.7,56796 +88,2019-04-30,4.68,4.85,4.63,4.77,160876 +89,2019-05-01,4.83,4.905,4.7034,4.83,142160 +90,2019-05-02,4.81,4.95,4.79,4.84,131875 +91,2019-05-03,4.75,5.57,4.75,5.41,757269 +92,2019-05-06,5.42,5.42,5.18,5.26,213532 +93,2019-05-07,4.74,5.34,4.61,5.14,345819 +94,2019-05-08,5.11,5.27,5.11,5.23,254429 +95,2019-05-09,5.19,5.245,5.07,5.18,250627 +96,2019-05-10,5.15,5.15,5.05,5.08,481459 +97,2019-05-13,4.93,5.14,4.91,5.09,236299 +98,2019-05-14,5.08,5.18,5.03,5.17,303582 +99,2019-05-15,5.16,5.54,5.16,5.42,255598 +100,2019-05-16,5.44,5.52,5.28,5.3,230043 +101,2019-05-17,5.26,5.29,5.0387,5.22,225540 +102,2019-05-20,5.19,5.26,5.14,5.26,120878 +103,2019-05-21,5.24,5.42,5.24,5.37,406014 +104,2019-05-22,5.35,5.4632,5.18,5.25,285048 +105,2019-05-23,5.25,5.28,5.06,5.09,144276 +106,2019-05-24,5.11,5.115,4.8,5.08,168043 +107,2019-05-28,5.11,5.18,5.05,5.08,110767 +108,2019-05-29,5.1,5.1,4.68,4.71,278642 +109,2019-05-30,4.69,4.83,4.56,4.61,185267 +110,2019-05-31,4.56,4.64,4.35,4.36,159431 +111,2019-06-03,4.29,4.43,4.11,4.26,197387 +112,2019-06-04,4.3,4.35,4.16,4.21,262009 +113,2019-06-05,4.18,4.46,4.0,4.42,320443 +114,2019-06-06,4.39,4.55,4.39,4.46,116197 +115,2019-06-07,4.42,4.42,4.23,4.33,161986 +116,2019-06-10,4.34,4.39,4.07,4.1,216689 +117,2019-06-11,4.12,4.26,4.04,4.16,320275 +118,2019-06-12,4.19,4.45,4.19,4.45,195306 +119,2019-06-13,4.42,4.64,4.42,4.51,127648 +120,2019-06-14,4.51,4.54,4.31,4.34,69032 +121,2019-06-17,4.34,4.41,4.26,4.28,94709 +122,2019-06-18,4.3,4.49,4.28,4.47,123931 +123,2019-06-19,4.49,4.74,4.41,4.68,176699 +124,2019-06-20,4.72,4.75,4.49,4.51,107353 +125,2019-06-21,4.51,4.51,4.36,4.43,72473 +126,2019-06-24,4.44,4.48,4.3,4.34,126112 +127,2019-06-25,4.33,4.38,4.23,4.24,126678 +128,2019-06-26,4.24,4.455,4.24,4.45,166402 +129,2019-06-27,4.45,4.57,4.4,4.49,289563 +130,2019-06-28,4.52,4.87,4.51,4.7,4103189 +131,2019-07-01,4.76,4.87,4.7,4.76,178142 +132,2019-07-02,4.78,4.98,4.68,4.97,168261 +133,2019-07-03,4.97,4.98,4.88,4.96,59170 +134,2019-07-05,4.92,4.97,4.71,4.77,92666 +135,2019-07-08,4.75,4.8,4.65,4.76,64903 +136,2019-07-09,4.76,4.77,4.66,4.75,146552 +137,2019-07-10,4.75,4.8344,4.74,4.83,63011 +138,2019-07-11,4.824,4.87,4.74,4.82,93443 +139,2019-07-12,4.82,4.86,4.73,4.79,86729 +140,2019-07-15,4.76,4.79,4.7093,4.77,49155 +141,2019-07-16,4.75,4.83,4.68,4.76,308728 +142,2019-07-17,4.74,4.82,4.7,4.71,123698 +143,2019-07-18,4.68,4.68,4.47,4.49,83155 +144,2019-07-19,4.45,4.53,4.33,4.35,195096 +145,2019-07-22,4.32,4.38,4.25,4.3,87849 +146,2019-07-23,4.33,4.34,4.26,4.28,129703 +147,2019-07-24,4.28,4.55,4.25,4.54,173397 +148,2019-07-25,4.52,4.53,4.28,4.31,93756 +149,2019-07-26,4.28,4.46,4.24,4.46,129771 +150,2019-07-29,4.43,4.49,4.16,4.22,100349 +151,2019-07-30,4.25,4.25,4.07,4.21,198482 +152,2019-07-31,4.29,4.44,4.2659,4.35,175315 +153,2019-08-01,4.36,4.39,4.13,4.2,196078 +154,2019-08-02,4.17,4.24,4.09,4.2,92883 +155,2019-08-05,4.14,4.36,3.945,3.97,161851 +156,2019-08-06,4.01,4.14,3.9,4.0,80040 +157,2019-08-07,3.99,4.05,3.9,3.97,97567 +158,2019-08-08,4.09,4.34,3.59,3.62,464771 +159,2019-08-09,3.58,3.58,3.24,3.33,535569 +160,2019-08-12,3.34,3.36,3.22,3.23,130666 +161,2019-08-13,3.19,3.48,3.17,3.46,418305 +162,2019-08-14,3.42,3.5832,3.41,3.53,276925 +163,2019-08-15,3.5,3.57,3.49,3.5,150663 +164,2019-08-16,3.52,3.6019,3.45,3.45,96680 +165,2019-08-19,3.49,3.54,3.43,3.47,123032 +166,2019-08-20,3.48,3.53,3.38,3.44,69497 +167,2019-08-21,3.47,3.51,3.34,3.45,83780 +168,2019-08-22,3.46,3.56,3.37,3.5,89880 +169,2019-08-23,3.48,3.57,3.3,3.3,172201 +170,2019-08-26,3.33,3.39,3.305,3.39,58538 +171,2019-08-27,3.41,3.42,3.21,3.26,88721 +172,2019-08-28,3.23,3.42,3.23,3.37,118080 +173,2019-08-29,3.41,3.62,3.33,3.57,121105 +174,2019-08-30,3.58,3.62,3.39,3.4,73991 +175,2019-09-03,3.36,3.46,3.33,3.33,44643 +176,2019-09-04,3.35,3.41,3.22,3.31,70822 +177,2019-09-05,3.34,3.44,3.28,3.41,121984 +178,2019-09-06,3.44,3.45,3.32,3.33,53111 +179,2019-09-09,3.33,3.33,3.23,3.29,132077 +180,2019-09-10,3.28,3.41,3.18,3.37,141351 +181,2019-09-11,3.37,3.62,3.34,3.58,103907 +182,2019-09-12,3.59,3.634,3.47,3.55,105517 +183,2019-09-13,3.57,3.57,3.39,3.43,138911 +184,2019-09-16,3.41,3.45,3.39,3.4,85806 +185,2019-09-17,3.38,3.39,3.28,3.31,65017 +186,2019-09-18,3.32,3.32,3.23,3.25,125467 +187,2019-09-19,3.28,3.32,3.23,3.26,71478 +188,2019-09-20,3.25,3.31,3.25,3.29,212218 +189,2019-09-23,3.27,3.34,3.26,3.31,46872 +190,2019-09-24,3.31,3.34,3.25,3.27,179348 +191,2019-09-25,3.28,3.39,3.2617,3.35,93518 +192,2019-09-26,3.32,3.4,3.25,3.26,79185 +193,2019-09-27,3.25,3.31,3.1839,3.21,87186 +194,2019-09-30,3.22,3.2627,3.11,3.14,81554 +195,2019-10-01,3.14,3.2,3.05,3.1,125340 +196,2019-10-02,3.1,3.155,3.03,3.09,194025 +197,2019-10-03,3.05,3.17,3.05,3.15,95364 +198,2019-10-04,3.17,3.23,3.14,3.21,40285 +199,2019-10-07,3.21,3.281,3.19,3.21,48862 +200,2019-10-08,3.17,3.22,3.15,3.17,45328 +201,2019-10-09,3.2,3.22,3.01,3.03,141741 +202,2019-10-10,3.04,3.17,3.01,3.14,104039 +203,2019-10-11,3.18,3.26,3.14,3.16,51388 +204,2019-10-14,3.14,3.17,3.07,3.1,89741 +205,2019-10-15,3.08,3.16,3.07,3.11,112190 +206,2019-10-16,3.1,3.24,3.1,3.1,67592 +207,2019-10-17,3.1,3.21,3.1,3.18,33311 +208,2019-10-18,3.15,3.22,3.1,3.18,37185 +209,2019-10-21,3.22,3.27,3.14,3.25,57965 +210,2019-10-22,3.24,3.28,3.17,3.17,20484 +211,2019-10-23,3.18,3.18,3.11,3.12,49602 +212,2019-10-24,3.15,3.15,3.07,3.07,117486 +213,2019-10-25,3.05,3.15,3.05,3.1,89754 +214,2019-10-28,3.09,3.29,3.09,3.28,69118 +215,2019-10-29,3.25,3.32,3.18,3.32,67263 +216,2019-10-30,3.3,3.3,3.25,3.29,39365 +217,2019-10-31,3.27,3.33,3.25,3.31,64512 +218,2019-11-01,3.33,3.36,3.27,3.33,53527 +219,2019-11-04,3.36,3.42,3.335,3.39,46636 +220,2019-11-05,3.41,3.41,3.3,3.38,41663 +221,2019-11-06,3.38,3.41,3.25,3.25,78001 +222,2019-11-07,3.57,4.01,3.57,3.66,742280 +223,2019-11-08,3.65,4.08,3.64,4.06,275719 +224,2019-11-11,4.23,4.23,4.01,4.15,407746 +225,2019-11-12,4.16,4.2,4.0,4.15,131013 +226,2019-11-13,4.08,4.21,4.0308,4.14,72415 +227,2019-11-14,4.13,4.24,4.04,4.12,121378 +228,2019-11-15,4.17,4.19,3.97,3.98,103006 +229,2019-11-18,3.99,4.07,3.96,3.97,82676 +230,2019-11-19,3.99,4.03,3.96,3.99,47101 +231,2019-11-20,3.97,4.04,3.95,3.99,112323 +232,2019-11-21,4.0,4.0,3.935,3.95,53818 +233,2019-11-22,3.97,3.99,3.94,3.97,19986 +234,2019-11-25,4.01,4.095,4.0,4.07,83231 +235,2019-11-26,4.08,4.08,3.93,3.94,69714 +236,2019-11-27,3.98,4.0,3.92,3.97,55968 +237,2019-11-29,3.99,4.04,3.92,4.02,38668 +238,2019-12-02,3.98,4.0228,3.93,3.95,85520 +239,2019-12-03,3.91,3.99,3.91,3.96,130301 +240,2019-12-04,3.98,4.05,3.89,3.92,115464 +241,2019-12-05,3.93,3.93,3.76,3.78,124976 +242,2019-12-06,3.82,3.9,3.8,3.83,137825 +243,2019-12-09,3.82,3.9001,3.75,3.77,101687 +244,2019-12-10,3.72,3.79,3.71,3.72,47037 +245,2019-12-11,3.74,3.74,3.64,3.66,72142 +246,2019-12-12,3.65,3.77,3.57,3.66,138781 +247,2019-12-13,3.65,3.7793,3.5385,3.67,136919 +248,2019-12-16,3.64,3.67,3.585,3.6,101900 +249,2019-12-17,3.39,3.56,3.16,3.44,303191 +250,2019-12-18,3.6,3.92,3.5,3.86,176796 +251,2019-12-19,3.93,3.99,3.85,3.87,156668 +252,2019-12-20,3.91,4.01,3.89,4.0,134818 +253,2019-12-23,4.0,4.025,3.89,3.92,69268 +254,2019-12-24,3.93,3.93,3.87,3.91,21735 +255,2019-12-26,3.89,3.97,3.88,3.9,26086 +256,2019-12-27,3.93,3.94,3.7,3.77,64835 +257,2019-12-30,3.8,3.99,3.75,3.76,59894 +258,2019-12-31,3.76,3.84,3.72,3.78,42513 +259,2020-01-02,3.79,3.942,3.69,3.77,36535 +260,2020-01-03,3.75,3.83,3.66,3.73,48801 +261,2020-01-06,3.72,3.79,3.68,3.745,107449 +262,2020-01-07,3.72,3.83,3.72,3.75,27116 +263,2020-01-08,3.72,3.8,3.67,3.69,63842 +264,2020-01-09,3.7,3.7827,3.6,3.63,73309 +265,2020-01-10,3.62,3.62,3.55,3.55,64671 +266,2020-01-13,3.6,3.68,3.53,3.6,78485 +267,2020-01-14,3.54,3.67,3.54,3.6,207373 +268,2020-01-15,3.62,3.945,3.62,3.815,121447 +269,2020-01-16,3.79,3.8815,3.74,3.76,58025 +270,2020-01-17,3.82,3.82,3.485,3.55,188183 +271,2020-01-21,3.55,3.6,3.52,3.55,75972 +272,2020-01-22,3.56,3.6,3.45,3.48,74972 +273,2020-01-23,3.45,3.55,3.44,3.47,137926 +274,2020-01-24,3.5,3.56,3.42,3.5,66903 +275,2020-01-27,3.47,3.49,3.395,3.42,99512 +276,2020-01-28,3.5,3.54,3.5,3.52,108126 +277,2020-01-29,3.51,3.5418,3.47,3.51,60961 +278,2020-01-30,3.48,3.57,3.45,3.47,26291 +279,2020-01-31,3.46,3.46,3.31,3.41,71775 +280,2020-02-03,3.44,3.52,3.4001,3.47,72598 +281,2020-02-04,3.49,3.52,3.445,3.47,53934 +282,2020-02-05,3.51,3.7,3.51,3.69,70274 +283,2020-02-06,3.71,3.87,3.5,3.73,92429 +284,2020-02-07,3.71,3.81,3.51,3.78,107687 +285,2020-02-10,3.76,3.91,3.65,3.9,166868 +286,2020-02-11,3.81,3.97,3.76,3.95,105254 +287,2020-02-12,3.93,4.05,3.9,4.03,83096 +288,2020-02-13,3.06,3.32,2.85,3.29,1354582 +289,2020-02-14,3.34,3.35,3.1,3.16,566219 +290,2020-02-18,3.18,3.21,2.98,2.98,954622 +291,2020-02-19,3.01,3.06,2.91,2.95,444303 +292,2020-02-20,2.98,3.0828,2.98,3.04,184595 +293,2020-02-21,3.08,3.0899,2.98,3.0,204605 +294,2020-02-24,3.01,3.01,2.95,2.96,108105 +295,2020-02-25,2.97,2.9994,2.8,2.83,227996 +296,2020-02-26,2.83,2.8711,2.67,2.7,140395 +297,2020-02-27,2.67,2.72,2.54,2.56,266349 +298,2020-02-28,2.56,2.6416,2.545,2.59,268772 +299,2020-03-02,2.59,2.7,2.59,2.66,137313 +300,2020-03-03,2.65,2.73,2.5,2.515,349259 +301,2020-03-04,2.55,2.73,2.48,2.68,152175 +302,2020-03-05,2.62,2.62,2.46,2.5,157390 +303,2020-03-06,2.47,2.58,2.45,2.49,167981 +304,2020-03-09,2.41,2.41,2.27,2.28,354049 +305,2020-03-10,2.28,2.38,2.07,2.11,360734 +306,2020-03-11,2.05,2.05,1.95,2.01,263071 +307,2020-03-12,1.91,1.9757,1.78,1.78,250635 +308,2020-03-13,1.87,1.95,1.8,1.88,292056 +309,2020-03-16,1.75,1.751,1.62,1.66,310348 +310,2020-03-17,1.68,1.8,1.5,1.79,394036 +311,2020-03-18,1.68,1.7,1.35,1.39,340710 +312,2020-03-19,1.39,1.65,1.1,1.43,517158 +313,2020-03-20,1.4,1.5,1.4,1.43,209675 +314,2020-03-23,1.45,1.49,1.34,1.44,106539 +315,2020-03-24,1.5,1.58,1.49,1.56,118229 +316,2020-03-25,1.53,1.61,1.33,1.4,286393 +317,2020-03-26,1.44,1.59,1.36,1.4,245452 +318,2020-03-27,1.36,1.4,1.29,1.33,292449 +319,2020-03-30,1.36,1.53,1.31,1.52,118588 +320,2020-03-31,1.51,1.55,1.38,1.45,298551 +321,2020-04-01,1.46,1.48,1.3,1.32,429665 +322,2020-04-02,1.3,1.36,1.27,1.29,236576 +323,2020-04-03,1.3,1.3,1.15,1.25,208748 +324,2020-04-06,1.29,1.49,1.2799,1.4,277200 +325,2020-04-07,1.41,1.41,1.28,1.31,144567 +326,2020-04-08,1.32,1.36,1.29,1.36,516582 +327,2020-04-09,1.42,1.51,1.38,1.49,177963 +328,2020-04-13,1.48,1.515,1.37,1.4,117186 +329,2020-04-14,1.39,1.62,1.38,1.59,423626 +330,2020-04-15,1.56,1.56,1.42,1.48,88333 +331,2020-04-16,1.45,1.45,1.38,1.38,89714 +332,2020-04-17,1.41,1.49,1.38,1.39,150444 +333,2020-04-20,1.38,1.38,1.26,1.29,285463 +334,2020-04-21,1.25,1.3399,1.25,1.3,112666 +335,2020-04-22,1.31,1.405,1.28,1.38,146080 +336,2020-04-23,1.38,1.49,1.36,1.37,115296 +337,2020-04-24,1.4,1.46,1.38,1.45,130684 +338,2020-04-27,1.46,1.91,1.46,1.885,272635 +339,2020-04-28,1.94,1.96,1.7,1.75,199520 +340,2020-04-29,1.84,1.84,1.75,1.78,158076 +341,2020-04-30,1.75,1.75,1.58,1.67,141408 +342,2020-05-01,1.61,1.632,1.51,1.59,104944 +343,2020-05-04,1.57,1.59,1.48,1.57,116434 +344,2020-05-05,1.58,1.6916,1.5,1.54,112212 +345,2020-05-06,1.5,1.58,1.5,1.55,131264 +346,2020-05-07,1.56,1.64,1.52,1.63,107928 +347,2020-05-08,1.66,1.75,1.64,1.72,112000 +348,2020-05-11,1.74,1.84,1.7,1.81,164565 +349,2020-05-12,1.7,1.7,1.43,1.455,450197 +350,2020-05-13,1.46,1.46,1.2801,1.36,218651 +351,2020-05-14,1.34,1.34,1.26,1.34,153003 +352,2020-05-15,1.34,1.395,1.34,1.36,93706 +353,2020-05-18,1.4,1.4307,1.35,1.38,144661 +354,2020-05-19,1.38,1.38,1.28,1.29,184133 +355,2020-05-20,1.35,1.46,1.23,1.26,446656 +356,2020-05-21,1.26,1.37,1.26,1.35,179453 +357,2020-05-22,1.35,1.4,1.285,1.36,161423 +358,2020-05-26,1.4,1.51,1.3895,1.5,181169 +359,2020-05-27,1.52,1.575,1.47,1.55,145920 +360,2020-05-28,1.55,1.61,1.52,1.59,175613 +361,2020-05-29,1.59,1.6,1.5,1.55,174691 +362,2020-06-01,1.56,1.745,1.55,1.65,313925 +363,2020-06-02,1.65,1.665,1.52,1.55,269890 +364,2020-06-03,1.59,1.64,1.55,1.625,307968 +365,2020-06-04,1.61,1.67,1.61,1.655,155023 +366,2020-06-05,1.73,1.74,1.66,1.7,262197 +367,2020-06-08,1.74,1.765,1.7,1.74,179912 +368,2020-06-09,1.74,1.83,1.665,1.81,194845 +369,2020-06-10,1.83,1.83,1.67,1.7,217220 +370,2020-06-11,1.66,1.69,1.6,1.66,501106 +371,2020-06-12,1.72,1.73,1.46,1.51,283656 +372,2020-06-15,1.45,1.54,1.41,1.47,193946 +373,2020-06-16,1.52,1.55,1.47,1.52,237229 +374,2020-06-17,1.53,1.5553,1.48,1.52,113841 +375,2020-06-18,1.52,1.54,1.47,1.54,141851 +376,2020-06-19,1.52,1.61,1.5,1.6,334002 +377,2020-06-22,1.6,1.64,1.59,1.64,234533 +378,2020-06-23,1.64,1.66,1.5,1.52,213127 +379,2020-06-24,1.5,1.52,1.475,1.48,615627 +380,2020-06-25,1.5,1.58,1.5,1.52,654967 +381,2020-06-26,1.52,1.555,1.395,1.5,3247798 +382,2020-06-29,1.54,1.63,1.5101,1.52,325671 +383,2020-06-30,1.48,1.6,1.46,1.58,249647 +384,2020-07-01,1.57,1.69,1.54,1.55,155080 +385,2020-07-02,1.57,1.59,1.43,1.44,155111 +386,2020-07-06,1.47,1.53,1.44,1.52,223453 +387,2020-07-07,1.51,1.57,1.51,1.55,145691 +388,2020-07-08,1.55,1.6,1.52,1.55,76374 +389,2020-07-09,1.56,1.71,1.53,1.65,175578 +390,2020-07-10,1.66,1.74,1.66,1.7,68245 +391,2020-07-13,1.73,1.74,1.67,1.7,96619 +392,2020-07-14,1.7,1.71,1.655,1.7,70971 +393,2020-07-15,1.73,1.735,1.7,1.71,86616 +394,2020-07-16,1.68,1.79,1.68,1.72,163902 +395,2020-07-17,1.72,1.74,1.7,1.74,51327 +396,2020-07-20,1.73,1.735,1.6801,1.7,116149 +397,2020-07-21,1.71,1.7347,1.7,1.72,40886 +398,2020-07-22,1.7,1.74,1.67,1.69,132148 +399,2020-07-23,1.7,1.765,1.7,1.71,136743 +400,2020-07-24,1.72,1.72,1.65,1.67,66081 +401,2020-07-27,1.67,1.68,1.63,1.64,46380 +402,2020-07-28,1.64,1.66,1.59,1.61,33943 +403,2020-07-29,1.59,1.61,1.55,1.56,45691 +404,2020-07-30,1.56,1.62,1.54,1.57,140536 +405,2020-07-31,1.59,1.59,1.525,1.56,46447 +406,2020-08-03,1.58,1.63,1.5501,1.61,119627 +407,2020-08-04,1.6113,1.7001,1.61,1.67,86051 +408,2020-08-05,1.67,1.7214,1.67,1.72,82798 +409,2020-08-06,1.69,1.7,1.65,1.65,42715 +410,2020-08-07,1.65,1.73,1.65,1.73,119240 +411,2020-08-10,1.75,1.82,1.7,1.78,405375 +412,2020-08-11,1.9,1.9,1.75,1.76,323437 +413,2020-08-12,1.81,1.84,1.75,1.76,163047 +414,2020-08-13,1.76,1.88,1.68,1.85,587451 +415,2020-08-14,1.84,1.87,1.8161,1.85,130334 +416,2020-08-17,1.85,1.85,1.77,1.83,123337 +417,2020-08-18,1.83,1.83,1.76,1.76,68278 +418,2020-08-19,1.77,1.79,1.75,1.79,67966 +419,2020-08-20,1.79,1.87,1.77,1.84,138815 +420,2020-08-21,1.81,1.85,1.81,1.85,45900 +421,2020-08-24,1.87,1.87,1.805,1.85,74643 +422,2020-08-25,1.84,1.85,1.8,1.83,106659 +423,2020-08-26,1.82,1.84,1.8,1.8,66075 +424,2020-08-27,1.81,1.83,1.77,1.81,42938 +425,2020-08-28,1.82,1.84,1.8,1.82,17125 +426,2020-08-31,1.84,1.84,1.77,1.79,93442 +427,2020-09-01,1.82,1.86,1.81,1.83,80314 +428,2020-09-02,1.84,1.85,1.82,1.84,34803 +429,2020-09-03,1.83,1.8474,1.805,1.82,67837 +430,2020-09-04,1.82,1.8265,1.79,1.8,52622 +431,2020-09-08,1.8,1.82,1.79,1.82,57865 +432,2020-09-09,1.81,1.82,1.79,1.81,54567 +433,2020-09-10,1.81,1.82,1.79,1.8,58357 +434,2020-09-11,1.8,1.81,1.79,1.81,50795 +435,2020-09-14,1.8,1.82,1.79,1.81,41089 +436,2020-09-15,1.8,1.83,1.8,1.82,91480 +437,2020-09-16,1.83,1.83,1.76,1.79,58382 +438,2020-09-17,1.76,1.81,1.76,1.79,44182 +439,2020-09-18,1.8,1.81,1.78,1.78,186002 +440,2020-09-21,1.8,1.82,1.79,1.8,71738 +441,2020-09-22,1.8,1.86,1.8,1.85,51404 +442,2020-09-23,1.85,1.85,1.8,1.8,82668 +443,2020-09-24,2.02,2.14,2.01,2.06,834363 +444,2020-09-25,2.04,2.09,2.04,2.08,126810 +445,2020-09-28,2.1,2.1,2.06,2.1,236869 +446,2020-09-29,2.1,2.1,2.09,2.095,63985 +447,2020-09-30,2.1,2.12,2.0935,2.12,257839 +448,2020-10-01,2.14,2.14,2.12,2.14,130596 +449,2020-10-02,2.11,2.15,2.11,2.14,134397 +450,2020-10-05,2.14,2.15,2.14,2.14,98154 +451,2020-10-06,2.14,2.175,2.13,2.15,130723 +452,2020-10-07,2.16,2.16,2.13,2.16,62249 +453,2020-10-08,2.17,2.18,2.1,2.14,54713 +454,2020-10-09,2.21,2.24,2.13,2.16,108443 +455,2020-10-12,2.17,2.17,2.12,2.13,61520 +456,2020-10-13,2.13,2.13,2.0,2.06,70856 +457,2020-10-14,2.06,2.06,1.8593,1.9,172034 +458,2020-10-15,1.92,1.96,1.86,1.88,54155 +459,2020-10-16,1.9,1.94,1.83,1.9,79649 +460,2020-10-19,1.9,1.95,1.84,1.94,145828 +461,2020-10-20,1.93,1.95,1.87,1.87,26727 +462,2020-10-21,1.87,1.92,1.81,1.84,151351 +463,2020-10-22,1.86,1.95,1.79,1.9,47318 +464,2020-10-23,1.91,1.95,1.882,1.89,29739 +465,2020-10-26,1.9,1.9,1.81,1.82,26052 +466,2020-10-27,1.86,1.86,1.78,1.79,33236 +467,2020-10-28,1.78,1.8,1.7,1.7,66621 +468,2020-10-29,1.71,1.72,1.68,1.68,45953 +469,2020-10-30,1.69,1.71,1.69,1.71,46454 +470,2020-11-02,1.73,1.78,1.72,1.77,44101 +471,2020-11-03,1.78,1.89,1.78,1.85,35314 +472,2020-11-04,1.885,1.885,1.759,1.8,44059 +473,2020-11-05,1.8,1.8606,1.78,1.8,52717 +474,2020-11-06,1.8,1.86,1.73,1.82,33715 +475,2020-11-09,1.78,1.83,1.75,1.79,65900 +476,2020-11-10,1.8155,1.835,1.6901,1.82,77155 +477,2020-11-11,1.79,1.79,1.75,1.76,27900 +478,2020-11-12,1.76,1.79,1.73,1.76,44014 +479,2020-11-13,1.76,1.845,1.75,1.8,65955 +480,2020-11-16,1.85,1.88,1.81,1.83,41761 +481,2020-11-17,1.836,1.8699,1.8,1.81,59042 +482,2020-11-18,1.81,1.85,1.75,1.83,46022 +483,2020-11-19,1.845,2.1,1.84,2.06,225731 +484,2020-11-20,2.06,2.06,1.98,2.01,53502 +485,2020-11-23,2.01,2.05,2.0,2.05,18085 +486,2020-11-24,2.07,2.18,2.0399,2.18,109391 +487,2020-11-25,2.0908,2.195,2.09,2.18,54380 +488,2020-11-27,2.2,2.2,2.12,2.17,13206 +489,2020-11-30,2.15,2.18,2.12,2.16,55474 +490,2020-12-01,2.18,2.19,2.1,2.15,50153 +491,2020-12-02,2.14,2.15,2.11,2.15,28566 +492,2020-12-03,2.15,2.4,2.13,2.35,119527 +493,2020-12-04,2.34,2.37,2.31,2.36,60400 +494,2020-12-07,2.37,2.45,2.3454,2.4,98719 +495,2020-12-08,2.42,2.49,2.38,2.45,80881 +496,2020-12-09,2.46,2.49,2.31,2.34,53106 +497,2020-12-10,2.37,2.39,2.31,2.38,31911 +498,2020-12-11,2.35,2.3599,2.3,2.33,20994 +499,2020-12-14,2.31,2.42,2.2,2.2,65756 +500,2020-12-15,2.2,2.25,2.106,2.2,45100 +501,2020-12-16,2.16,2.2088,2.12,2.15,30721 +502,2020-12-17,2.18,2.185,2.13,2.17,34714 +503,2020-12-18,2.16,2.19,2.04,2.07,77413 +504,2020-12-21,2.05,2.18,2.05,2.13,43516 +505,2020-12-22,2.13,2.15,2.1,2.14,31371 +506,2020-12-23,2.15,2.2,2.06,2.09,40847 +507,2020-12-24,2.13,2.15,2.09,2.15,41273 +508,2020-12-28,2.13,2.2216,2.13,2.17,20400 +509,2020-12-29,2.28,2.28,2.07,2.12,48876 +510,2020-12-30,2.15,2.19,1.62,1.92,429207 +511,2020-12-31,1.91,2.03,1.91,1.96,57408 +512,2021-01-04,2.04,2.05,1.99,2.02,63823 +513,2021-01-05,2.07,2.26,2.07,2.26,208919 +514,2021-01-06,2.24,2.35,2.18,2.19,68740 +515,2021-01-07,2.2,2.3,2.19,2.25,86907 +516,2021-01-08,2.27,2.27,2.17,2.22,49824 +517,2021-01-11,2.18,2.3,2.16,2.23,44157 +518,2021-01-12,2.29,2.29,2.15,2.26,34243 +519,2021-01-13,2.27,2.33,2.25,2.3,220459 +520,2021-01-14,2.3354,2.37,2.29,2.37,75764 +521,2021-01-15,2.39,2.43,2.27,2.42,48473 +522,2021-01-19,2.42,2.83,2.42,2.76,363028 +523,2021-01-20,2.75,2.851,2.6635,2.79,113860 +524,2021-01-21,2.81,2.81,2.75,2.78,38572 +525,2021-01-22,2.77,2.78,2.69,2.73,55528 +526,2021-01-25,2.7,2.7391,2.5041,2.68,62273 +527,2021-01-26,2.68,2.947,2.68,2.76,168468 +528,2021-01-27,2.76,2.76,2.61,2.76,85158 +529,2021-01-28,2.78,2.92,2.7,2.88,75786 +530,2021-01-29,2.85,2.93,2.75,2.92,68466 +531,2021-02-01,2.94,2.94,2.7501,2.87,59904 +532,2021-02-02,2.87,2.9,2.76,2.9,29159 +533,2021-02-03,2.87,3.0351,2.87,2.98,90516 diff --git a/samples/quotes/SPX.csv b/test_data/quotes/SPX.csv similarity index 98% rename from samples/quotes/SPX.csv rename to test_data/quotes/SPX.csv index c2f1a621..d671cc47 100644 --- a/samples/quotes/SPX.csv +++ b/test_data/quotes/SPX.csv @@ -1,8112 +1,8112 @@ -date,open,high,low,close,volume -1990-01-02,353.4,359.69,351.98,359.69,0 -1990-01-03,359.69,360.59,357.89,358.76,0 -1990-01-04,358.76,358.76,352.89,355.67,0 -1990-01-05,355.67,355.67,351.35,352.2,0 -1990-01-08,352.2,354.24,350.54,353.79,0 -1990-01-09,353.79,354.17,349.61,349.62,0 -1990-01-10,349.62,349.62,344.32,347.31,0 -1990-01-11,347.31,350.14,347.31,348.53,0 -1990-01-12,348.53,348.53,339.49,339.93,0 -1990-01-15,339.93,339.94,336.57,337.0,0 -1990-01-16,337.0,340.75,333.37,340.75,0 -1990-01-17,340.75,342.01,336.26,337.4,0 -1990-01-18,337.4,338.38,333.98,338.19,0 -1990-01-19,338.19,340.48,338.19,339.15,0 -1990-01-22,339.15,339.96,330.28,330.38,0 -1990-01-23,330.38,332.76,328.67,331.61,0 -1990-01-24,331.61,331.71,324.17,330.26,0 -1990-01-25,330.26,332.33,325.33,326.08,0 -1990-01-26,326.08,328.58,321.44,325.8,0 -1990-01-29,325.8,327.31,321.79,325.2,0 -1990-01-30,325.2,325.73,319.83,322.98,0 -1990-01-31,322.98,329.08,322.98,329.08,0 -1990-02-01,329.08,329.86,327.76,328.79,0 -1990-02-02,328.79,332.1,328.09,330.92,0 -1990-02-05,330.92,332.16,330.45,331.85,0 -1990-02-06,331.85,331.86,328.2,329.68,0 -1990-02-07,329.68,333.76,326.55,333.75,0 -1990-02-08,333.75,336.09,332.0,332.96,0 -1990-02-09,332.96,334.6,332.41,333.62,0 -1990-02-12,333.62,333.62,329.97,330.08,0 -1990-02-13,330.08,331.61,327.92,331.02,0 -1990-02-14,331.02,333.2,330.64,332.01,0 -1990-02-15,332.01,335.21,331.61,334.89,0 -1990-02-16,334.89,335.64,332.42,332.72,0 -1990-02-20,332.72,332.72,326.26,327.99,0 -1990-02-21,327.99,328.17,324.47,327.67,0 -1990-02-22,327.67,330.98,325.7,325.7,0 -1990-02-23,325.7,326.15,322.1,324.15,0 -1990-02-26,324.15,328.67,323.98,328.67,0 -1990-02-27,328.67,331.94,328.47,330.26,0 -1990-02-28,330.26,333.48,330.16,331.89,0 -1990-03-01,331.89,334.4,331.08,332.74,0 -1990-03-02,332.74,335.54,332.72,335.54,0 -1990-03-05,335.54,336.38,333.49,333.74,0 -1990-03-06,333.74,337.93,333.57,337.93,0 -1990-03-07,337.93,338.84,336.33,336.95,0 -1990-03-08,336.95,340.66,336.95,340.27,0 -1990-03-09,340.27,340.27,336.84,337.93,0 -1990-03-12,337.93,339.08,336.14,338.67,0 -1990-03-13,338.67,338.67,335.36,336.0,0 -1990-03-14,336.0,337.63,334.93,336.87,0 -1990-03-15,336.87,338.91,336.87,338.07,0 -1990-03-16,338.07,341.91,338.07,341.91,0 -1990-03-19,341.91,343.76,339.12,343.53,0 -1990-03-20,343.53,344.49,340.87,341.57,0 -1990-03-21,341.57,342.34,339.56,339.74,0 -1990-03-22,339.74,339.77,333.62,335.69,0 -1990-03-23,335.69,337.58,335.69,337.22,0 -1990-03-26,337.22,339.74,337.22,337.63,0 -1990-03-27,337.63,341.5,337.03,341.5,0 -1990-03-28,341.5,342.58,340.6,342.0,0 -1990-03-29,342.0,342.07,339.77,340.79,0 -1990-03-30,340.79,341.41,338.21,339.94,0 -1990-04-02,339.94,339.94,336.33,338.7,0 -1990-04-03,338.7,343.76,338.7,343.64,0 -1990-04-04,343.64,344.12,340.4,341.09,0 -1990-04-05,341.09,342.85,340.63,340.73,0 -1990-04-06,340.73,341.73,338.94,340.08,0 -1990-04-09,340.08,341.83,339.88,341.37,0 -1990-04-10,341.37,342.41,340.62,342.07,0 -1990-04-11,342.07,343.0,341.26,341.92,0 -1990-04-12,341.92,344.79,341.91,344.34,0 -1990-04-16,344.34,347.3,344.1,344.74,0 -1990-04-17,344.74,345.19,342.06,344.68,0 -1990-04-18,344.68,345.33,340.11,340.72,0 -1990-04-19,340.69,340.69,337.59,338.09,0 -1990-04-20,338.09,338.52,333.41,335.12,0 -1990-04-23,335.12,335.12,330.09,330.99,0 -1990-04-24,331.06,332.97,329.71,330.36,0 -1990-04-25,330.36,332.74,330.36,332.03,0 -1990-04-26,332.06,333.76,330.67,332.92,0 -1990-04-27,332.93,333.57,328.71,329.11,0 -1990-04-30,329.09,331.31,327.76,330.8,0 -1990-05-01,330.8,332.83,330.8,332.25,0 -1990-05-02,332.23,334.48,332.15,334.48,0 -1990-05-03,334.51,337.02,334.51,335.57,0 -1990-05-04,335.58,338.46,335.17,338.39,0 -1990-05-07,338.4,341.07,338.11,340.53,0 -1990-05-08,340.52,342.03,340.17,342.01,0 -1990-05-09,342.01,343.08,340.9,342.86,0 -1990-05-10,342.87,344.98,342.77,343.82,0 -1990-05-11,343.84,352.31,343.84,352.0,0 -1990-05-14,352.0,358.41,351.95,354.75,0 -1990-05-15,354.73,355.09,352.84,354.28,0 -1990-05-16,354.27,354.68,351.95,354.0,0 -1990-05-17,354.0,356.92,354.0,354.47,0 -1990-05-18,354.47,354.64,352.52,354.64,0 -1990-05-21,354.63,359.07,353.78,358.0,0 -1990-05-22,358.0,360.5,356.09,358.43,0 -1990-05-23,358.43,359.29,356.99,359.29,0 -1990-05-24,359.28,359.56,357.87,358.41,0 -1990-05-25,358.4,358.4,354.32,354.58,0 -1990-05-29,354.56,360.65,354.56,360.65,0 -1990-05-30,360.65,362.26,360.0,360.86,0 -1990-05-31,360.86,361.84,360.23,361.23,0 -1990-06-01,361.26,363.52,361.21,363.16,0 -1990-06-04,363.16,367.85,362.43,367.4,0 -1990-06-05,367.4,368.78,365.49,366.64,0 -1990-06-06,366.64,366.64,364.42,364.96,0 -1990-06-07,364.0,365.0,361.0,363.47,0 -1990-06-08,363.0,363.0,357.0,358.0,0 -1990-06-11,358.0,361.0,357.0,361.0,0 -1990-06-12,361.47,367.84,361.47,366.78,0 -1990-06-13,366.78,367.28,364.0,364.0,0 -1990-06-14,364.0,364.0,361.0,362.0,0 -1990-06-15,362.0,363.44,360.0,362.0,0 -1990-06-18,362.0,362.0,356.0,356.0,0 -1990-06-19,356.56,358.0,356.56,358.0,0 -1990-06-20,358.0,359.31,357.0,359.31,0 -1990-06-21,359.31,360.0,357.0,360.0,0 -1990-06-22,360.0,363.63,355.0,355.0,0 -1990-06-25,355.0,356.0,351.0,352.97,0 -1990-06-26,352.97,356.28,351.0,352.19,0 -1990-06-27,352.19,355.44,351.72,355.44,0 -1990-06-28,355.5,357.0,355.5,357.0,0 -1990-06-29,357.94,359.28,357.94,358.06,0 -1990-07-02,358.06,359.0,357.0,359.0,0 -1990-07-03,359.0,360.5,359.0,360.5,0 -1990-07-05,360.5,360.5,354.0,355.0,0 -1990-07-06,355.0,359.06,354.0,358.0,0 -1990-07-09,358.34,360.16,358.34,359.0,0 -1990-07-10,359.0,359.0,356.0,356.0,0 -1990-07-11,356.0,361.72,356.0,361.72,0 -1990-07-12,361.72,365.0,360.0,365.0,0 -1990-07-13,365.0,369.0,365.0,367.97,0 -1990-07-16,367.97,369.0,367.97,368.0,0 -1990-07-17,368.0,369.0,364.0,367.0,0 -1990-07-18,367.0,367.0,362.0,364.69,0 -1990-07-19,364.69,365.0,361.91,365.0,0 -1990-07-20,365.0,366.0,361.0,361.0,0 -1990-07-23,361.0,361.0,350.28,355.97,0 -1990-07-24,355.97,356.28,351.0,355.0,0 -1990-07-25,355.0,357.28,354.0,357.28,0 -1990-07-26,357.0,357.0,353.0,355.0,0 -1990-07-27,355.0,355.0,352.44,353.0,0 -1990-07-30,353.0,355.0,351.47,355.0,0 -1990-07-31,355.0,357.0,353.0,356.47,0 -1990-08-01,356.47,357.0,353.0,355.0,0 -1990-08-02,355.0,355.0,349.0,351.0,0 -1990-08-03,351.0,351.0,338.63,344.0,0 -1990-08-06,344.0,351.0,338.63,344.0,0 -1990-08-07,338.0,338.0,332.69,334.0,0 -1990-08-08,334.0,339.66,334.0,338.0,0 -1990-08-09,338.0,340.0,337.0,339.0,0 -1990-08-10,339.0,339.0,334.69,335.0,0 -1990-08-13,335.0,338.0,332.06,338.0,0 -1990-08-14,338.0,340.0,337.59,339.0,0 -1990-08-15,339.0,341.0,339.0,340.19,0 -1990-08-16,340.19,340.19,332.0,332.0,0 -1990-08-17,332.0,332.0,324.0,327.0,0 -1990-08-20,327.22,329.0,327.22,328.0,0 -1990-08-21,328.0,328.0,318.0,321.0,0 -1990-08-22,321.0,324.47,316.0,316.0,0 -1990-08-23,316.0,316.0,306.0,307.19,0 -1990-08-24,307.19,311.0,306.56,311.0,0 -1990-08-27,311.0,323.34,311.0,321.0,0 -1990-08-28,321.0,322.63,320.78,321.0,0 -1990-08-29,321.0,325.0,320.0,324.59,0 -1990-08-30,324.0,324.0,317.0,318.0,0 -1990-08-31,318.0,322.0,316.0,322.0,0 -1990-09-04,322.0,323.28,319.34,323.28,0 -1990-09-05,323.28,324.0,320.0,324.0,0 -1990-09-06,324.0,324.0,319.0,320.0,0 -1990-09-07,320.0,324.56,319.0,323.0,0 -1990-09-10,323.0,326.0,320.97,321.0,0 -1990-09-11,321.0,322.56,319.0,321.13,0 -1990-09-12,321.13,322.0,319.0,322.0,0 -1990-09-13,322.0,322.0,318.0,318.0,0 -1990-09-14,318.0,318.0,314.0,316.0,0 -1990-09-17,316.0,318.16,315.66,317.0,0 -1990-09-18,317.0,318.0,314.84,318.0,0 -1990-09-19,318.0,319.0,316.0,316.0,0 -1990-09-20,316.0,316.0,310.0,311.0,0 -1990-09-21,311.0,312.53,307.0,311.0,0 -1990-09-24,311.0,311.94,303.0,304.0,0 -1990-09-25,304.72,308.84,304.72,308.81,0 -1990-09-26,308.81,308.88,303.16,305.19,0 -1990-09-27,305.19,307.0,299.31,300.0,0 -1990-09-28,300.0,306.16,295.0,306.16,0 -1990-10-01,306.31,314.0,306.31,314.0,0 -1990-10-02,314.0,319.0,314.0,315.66,0 -1990-10-03,315.66,316.81,310.0,311.0,0 -1990-10-04,311.0,313.0,308.0,312.0,0 -1990-10-05,312.0,314.0,305.0,311.0,0 -1990-10-08,311.0,315.09,311.0,313.0,0 -1990-10-09,313.0,313.0,305.28,305.31,0 -1990-10-10,305.31,306.0,299.66,300.0,0 -1990-10-11,300.0,301.0,294.0,295.0,0 -1990-10-12,295.69,301.0,295.69,300.09,0 -1990-10-15,300.09,304.0,296.0,303.72,0 -1990-10-16,303.72,304.0,298.0,298.0,0 -1990-10-17,298.0,301.0,297.0,298.0,0 -1990-10-18,298.0,305.0,298.0,305.0,0 -1990-10-19,305.0,312.0,305.0,312.0,0 -1990-10-22,312.0,315.0,310.0,314.0,0 -1990-10-23,314.0,315.19,312.0,312.0,0 -1990-10-24,312.0,313.0,310.0,312.0,0 -1990-10-25,312.0,313.0,309.0,310.53,0 -1990-10-26,310.53,310.53,304.0,304.0,0 -1990-10-29,304.0,307.0,300.0,301.0,0 -1990-10-30,301.0,304.19,299.0,304.19,0 -1990-10-31,304.19,305.0,302.0,304.0,0 -1990-11-01,304.0,307.84,301.0,307.06,0 -1990-11-02,307.06,311.0,306.0,311.0,0 -1990-11-05,311.0,314.0,311.0,314.0,0 -1990-11-06,314.0,314.0,311.0,311.0,0 -1990-11-07,311.0,311.0,305.0,306.03,0 -1990-11-08,306.03,309.0,305.09,307.0,0 -1990-11-09,307.0,313.0,307.0,313.0,0 -1990-11-12,313.0,319.0,313.0,319.0,0 -1990-11-13,319.0,319.0,317.0,317.0,0 -1990-11-14,317.72,321.0,317.72,320.0,0 -1990-11-15,320.0,320.0,316.41,317.06,0 -1990-11-16,317.06,318.0,314.0,317.38,0 -1990-11-19,317.47,319.0,317.47,319.0,0 -1990-11-20,319.0,319.0,315.97,315.97,0 -1990-11-21,315.97,316.47,312.0,316.09,0 -1990-11-23,316.09,317.94,315.19,315.31,0 -1990-11-26,315.31,316.0,311.0,316.0,0 -1990-11-27,316.0,318.31,315.0,318.31,0 -1990-11-28,318.31,319.0,317.0,317.0,0 -1990-11-29,317.0,317.0,315.09,316.0,0 -1990-11-30,316.0,323.06,315.0,322.69,0 -1990-12-03,322.72,324.31,322.72,324.31,0 -1990-12-04,324.31,326.0,321.0,326.0,0 -1990-12-05,326.0,329.0,325.0,329.0,0 -1990-12-06,329.0,333.0,328.0,329.22,0 -1990-12-07,329.0,329.0,326.0,327.0,0 -1990-12-10,327.0,328.0,326.47,328.0,0 -1990-12-11,328.0,328.0,325.0,326.0,0 -1990-12-12,326.0,330.59,326.0,330.59,0 -1990-12-13,330.0,330.0,328.0,329.0,0 -1990-12-14,329.0,329.0,325.5,326.0,0 -1990-12-17,326.0,326.06,324.0,326.06,0 -1990-12-18,326.06,330.16,325.0,330.16,0 -1990-12-19,330.16,330.63,329.0,330.63,0 -1990-12-20,330.38,330.38,326.0,330.38,0 -1990-12-21,330.38,332.0,330.38,331.0,0 -1990-12-24,331.0,331.0,329.0,329.0,0 -1990-12-26,329.0,331.0,329.0,330.0,0 -1990-12-27,330.0,331.13,328.72,328.91,0 -1990-12-28,328.0,328.0,327.75,328.0,0 -1990-12-31,328.0,330.72,327.0,330.69,0 -1991-01-02,330.0,330.0,326.0,326.0,0 -1991-01-03,326.0,326.0,321.0,321.0,0 -1991-01-04,321.0,322.0,318.0,321.0,0 -1991-01-07,320.0,320.0,315.0,315.0,0 -1991-01-08,315.0,316.0,313.0,314.0,0 -1991-01-09,314.0,320.0,310.0,311.0,0 -1991-01-10,311.0,314.0,311.0,314.0,0 -1991-01-11,314.0,315.75,313.0,315.72,0 -1991-01-14,315.72,315.72,309.0,312.0,0 -1991-01-15,312.0,313.0,311.0,313.0,0 -1991-01-16,313.0,316.53,312.0,316.53,0 -1991-01-17,316.78,327.0,316.78,327.0,0 -1991-01-18,327.25,332.72,327.25,332.72,0 -1991-01-21,332.72,332.72,328.0,331.19,0 -1991-01-22,331.19,331.81,327.0,328.97,0 -1991-01-23,328.97,331.13,327.0,330.66,0 -1991-01-24,330.66,335.0,330.59,334.0,0 -1991-01-25,334.63,336.22,334.63,336.22,0 -1991-01-28,336.22,337.0,335.0,336.09,0 -1991-01-29,336.09,336.09,334.81,335.0,0 -1991-01-30,335.0,340.0,335.0,340.0,0 -1991-01-31,340.0,343.0,340.0,343.0,0 -1991-02-01,343.0,344.0,340.0,343.16,0 -1991-02-04,343.16,348.0,342.0,348.0,0 -1991-02-05,348.0,351.81,347.66,351.81,0 -1991-02-06,351.81,358.22,349.0,358.22,0 -1991-02-07,358.22,363.0,355.0,356.0,0 -1991-02-08,356.06,359.0,356.06,359.0,0 -1991-02-11,359.0,368.0,359.0,368.0,0 -1991-02-12,368.0,370.0,365.0,365.0,0 -1991-02-13,365.0,369.06,364.0,369.06,0 -1991-02-14,369.06,370.81,362.0,364.69,0 -1991-02-15,364.72,369.19,364.72,369.19,0 -1991-02-19,369.19,370.34,367.16,369.0,0 -1991-02-20,369.0,369.0,364.0,365.44,0 -1991-02-21,365.44,366.0,364.0,364.0,0 -1991-02-22,364.72,370.0,364.72,365.0,0 -1991-02-25,365.5,370.59,365.5,367.81,0 -1991-02-26,367.81,367.81,362.0,362.0,0 -1991-02-27,362.0,368.0,362.0,367.0,0 -1991-02-28,367.0,369.0,365.0,367.22,0 -1991-03-01,367.22,370.0,363.0,370.0,0 -1991-03-04,370.0,371.0,369.0,369.0,0 -1991-03-05,369.0,377.0,369.0,376.0,0 -1991-03-06,376.0,379.0,375.06,376.53,0 -1991-03-07,376.53,377.0,375.0,375.0,0 -1991-03-08,375.0,378.0,374.0,374.0,0 -1991-03-11,374.0,375.31,372.0,372.0,0 -1991-03-12,372.0,374.0,369.0,370.09,0 -1991-03-13,370.09,374.0,370.09,374.0,0 -1991-03-14,374.0,378.88,371.0,373.0,0 -1991-03-15,373.0,374.0,370.66,373.0,0 -1991-03-18,373.0,374.28,369.0,372.34,0 -1991-03-19,372.34,372.34,366.0,366.0,0 -1991-03-20,366.0,368.0,365.0,367.0,0 -1991-03-21,367.0,371.03,366.0,366.0,0 -1991-03-22,366.0,368.69,365.0,367.0,0 -1991-03-25,367.0,371.97,367.0,369.0,0 -1991-03-26,369.0,376.94,369.0,376.94,0 -1991-03-27,376.94,378.0,374.0,375.0,0 -1991-03-28,375.0,376.0,374.0,375.69,0 -1991-04-01,375.69,375.69,370.84,371.94,0 -1991-04-02,371.94,379.0,371.94,379.0,0 -1991-04-03,379.0,381.0,378.0,378.0,0 -1991-04-04,378.0,381.0,377.16,379.0,0 -1991-04-05,379.0,381.38,374.47,375.0,0 -1991-04-08,375.0,378.0,374.0,378.0,0 -1991-04-09,378.0,379.06,373.0,373.0,0 -1991-04-10,373.0,374.0,371.66,373.47,0 -1991-04-11,373.47,379.0,373.47,377.0,0 -1991-04-12,377.0,381.22,376.0,380.0,0 -1991-04-15,380.0,382.0,378.0,381.59,0 -1991-04-16,381.59,387.0,379.0,387.0,0 -1991-04-17,387.94,391.81,387.94,390.0,0 -1991-04-18,390.0,390.0,388.0,388.0,0 -1991-04-19,388.0,388.0,383.0,384.63,0 -1991-04-22,384.59,384.59,380.0,380.0,0 -1991-04-23,380.0,383.0,379.0,381.0,0 -1991-04-24,381.0,383.06,379.0,382.0,0 -1991-04-25,382.0,382.0,378.0,379.78,0 -1991-04-26,379.78,380.34,376.0,379.06,0 -1991-04-29,379.06,380.0,373.0,373.0,0 -1991-04-30,373.03,377.0,373.03,375.0,0 -1991-05-01,375.84,380.91,375.84,380.91,0 -1991-05-02,380.91,382.44,379.0,380.0,0 -1991-05-03,380.0,381.0,378.0,380.0,0 -1991-05-06,380.0,380.25,377.0,380.25,0 -1991-05-07,380.0,380.0,377.0,377.0,0 -1991-05-08,377.0,379.81,376.66,378.0,0 -1991-05-09,378.0,383.78,378.0,383.78,0 -1991-05-10,383.0,383.0,375.0,375.0,0 -1991-05-13,375.0,377.06,374.0,376.0,0 -1991-05-14,376.0,376.0,370.0,371.0,0 -1991-05-15,371.0,372.0,365.0,368.0,0 -1991-05-16,368.0,372.59,368.0,372.59,0 -1991-05-17,372.59,373.03,369.0,372.0,0 -1991-05-20,372.0,373.0,371.81,372.88,0 -1991-05-21,372.88,376.0,372.88,375.0,0 -1991-05-22,375.0,376.59,374.0,376.59,0 -1991-05-23,376.59,378.22,373.0,374.0,0 -1991-05-24,374.0,378.25,374.0,377.0,0 -1991-05-28,377.38,382.31,377.38,381.0,0 -1991-05-29,381.0,383.0,381.0,382.0,0 -1991-05-30,382.0,388.53,382.0,386.0,0 -1991-05-31,386.0,389.0,385.03,389.0,0 -1991-06-03,389.0,389.0,386.0,388.19,0 -1991-06-04,388.19,388.19,385.44,387.0,0 -1991-06-05,387.0,388.72,384.0,385.28,0 -1991-06-06,385.0,385.0,383.0,383.0,0 -1991-06-07,383.0,383.0,378.0,379.0,0 -1991-06-10,379.0,379.0,377.0,378.0,0 -1991-06-11,378.0,381.16,378.0,381.16,0 -1991-06-12,381.16,381.16,374.0,376.0,0 -1991-06-13,376.25,377.0,376.25,377.0,0 -1991-06-14,377.0,382.94,377.0,382.91,0 -1991-06-17,382.91,382.97,380.41,380.41,0 -1991-06-18,380.41,381.0,377.0,378.0,0 -1991-06-19,378.0,378.0,374.0,375.28,0 -1991-06-20,375.28,376.91,373.0,375.0,0 -1991-06-21,375.0,377.0,375.0,377.0,0 -1991-06-24,377.0,377.0,370.0,370.0,0 -1991-06-25,370.0,372.0,369.0,370.0,0 -1991-06-26,370.0,372.0,368.0,371.0,0 -1991-06-27,371.0,374.0,371.0,374.0,0 -1991-06-28,374.0,374.0,367.0,371.5,0 -1991-07-01,371.56,377.0,371.56,377.0,0 -1991-07-02,377.0,377.0,376.0,377.0,0 -1991-07-03,377.0,377.0,372.25,373.0,0 -1991-07-05,373.0,375.0,372.53,374.25,0 -1991-07-08,374.25,377.0,370.0,377.0,0 -1991-07-09,377.0,378.0,375.0,376.34,0 -1991-07-10,376.34,380.0,375.0,375.0,0 -1991-07-11,375.0,377.0,375.0,376.0,0 -1991-07-12,376.0,381.0,375.0,380.78,0 -1991-07-15,380.78,383.0,380.75,382.0,0 -1991-07-16,382.0,382.0,380.0,381.0,0 -1991-07-17,381.41,382.0,381.41,381.56,0 -1991-07-18,381.56,385.0,381.56,385.0,0 -1991-07-19,385.0,385.0,383.0,384.69,0 -1991-07-22,384.0,384.0,381.0,382.0,0 -1991-07-23,382.0,384.0,379.0,379.0,0 -1991-07-24,379.0,380.0,378.0,378.0,0 -1991-07-25,378.47,381.41,378.47,380.0,0 -1991-07-26,380.0,381.0,379.0,380.0,0 -1991-07-29,380.0,383.47,380.0,383.47,0 -1991-07-30,383.47,386.0,383.47,386.0,0 -1991-07-31,386.59,387.0,386.59,387.0,0 -1991-08-01,387.0,387.38,386.0,387.38,0 -1991-08-02,387.38,389.0,386.16,387.56,0 -1991-08-05,387.53,387.53,384.0,385.19,0 -1991-08-06,385.19,390.0,384.91,390.0,0 -1991-08-07,390.0,391.0,389.0,390.0,0 -1991-08-08,390.0,391.0,388.47,389.0,0 -1991-08-09,389.0,389.0,387.13,387.38,0 -1991-08-12,387.38,388.53,385.0,388.06,0 -1991-08-13,388.06,392.38,388.06,389.0,0 -1991-08-14,389.0,391.0,389.0,389.0,0 -1991-08-15,389.0,391.0,389.0,389.0,0 -1991-08-16,389.0,390.0,383.5,385.0,0 -1991-08-19,385.0,385.0,374.28,376.0,0 -1991-08-20,376.0,380.0,376.0,379.0,0 -1991-08-21,379.0,390.0,379.0,390.0,0 -1991-08-22,390.66,391.0,390.66,391.0,0 -1991-08-23,391.0,395.0,390.0,394.53,0 -1991-08-26,394.0,394.0,392.0,393.0,0 -1991-08-27,393.0,393.19,391.0,393.19,0 -1991-08-28,393.19,396.0,393.16,396.0,0 -1991-08-29,396.0,396.0,395.44,396.0,0 -1991-08-30,396.0,396.0,393.0,395.0,0 -1991-09-03,395.0,397.0,392.31,392.47,0 -1991-09-04,392.0,392.0,388.0,389.0,0 -1991-09-05,389.0,390.0,388.0,389.44,0 -1991-09-06,389.44,390.0,387.0,389.31,0 -1991-09-09,389.0,389.0,387.0,388.0,0 -1991-09-10,388.0,388.0,383.0,384.0,0 -1991-09-11,384.0,385.28,383.0,385.28,0 -1991-09-12,385.28,387.0,385.28,387.0,0 -1991-09-13,387.0,387.0,382.0,383.0,0 -1991-09-16,383.0,385.0,382.0,385.0,0 -1991-09-17,385.0,387.41,384.0,385.0,0 -1991-09-18,385.0,386.0,384.88,386.0,0 -1991-09-19,386.84,389.0,386.84,387.0,0 -1991-09-20,387.0,388.0,386.0,387.0,0 -1991-09-23,387.0,388.0,385.0,385.0,0 -1991-09-24,385.0,388.41,384.0,387.0,0 -1991-09-25,387.0,388.78,385.0,386.0,0 -1991-09-26,386.0,388.0,385.94,386.0,0 -1991-09-27,386.0,389.28,384.0,385.0,0 -1991-09-30,385.0,388.91,384.0,387.0,0 -1991-10-01,387.0,389.63,387.0,389.63,0 -1991-10-02,389.63,390.09,387.0,388.81,0 -1991-10-03,388.72,388.72,384.0,384.0,0 -1991-10-04,384.0,385.59,381.75,381.78,0 -1991-10-07,381.78,381.84,379.0,379.0,0 -1991-10-08,379.56,381.72,379.56,380.0,0 -1991-10-09,380.0,380.0,376.0,376.0,0 -1991-10-10,376.34,380.0,376.34,380.0,0 -1991-10-11,380.0,381.0,379.0,381.0,0 -1991-10-14,381.0,386.0,381.0,386.0,0 -1991-10-15,386.0,391.03,385.0,391.03,0 -1991-10-16,391.03,393.91,390.44,392.0,0 -1991-10-17,392.0,393.0,390.0,391.0,0 -1991-10-18,391.0,392.0,391.0,392.0,0 -1991-10-21,392.0,392.0,388.0,390.06,0 -1991-10-22,390.06,391.63,387.0,387.0,0 -1991-10-23,387.0,389.25,386.0,387.0,0 -1991-10-24,387.0,388.0,383.0,385.22,0 -1991-10-25,385.22,386.41,382.0,384.63,0 -1991-10-28,384.63,389.0,384.63,389.0,0 -1991-10-29,389.0,391.0,386.0,391.0,0 -1991-10-30,391.0,393.34,390.0,392.0,0 -1991-10-31,392.0,392.0,391.0,392.0,0 -1991-11-01,392.0,395.31,389.0,391.0,0 -1991-11-04,391.0,391.91,388.28,390.88,0 -1991-11-05,390.88,392.53,388.0,388.0,0 -1991-11-06,388.0,389.0,387.0,389.0,0 -1991-11-07,389.0,393.0,389.0,393.0,0 -1991-11-08,393.0,396.0,392.0,392.0,0 -1991-11-11,392.0,393.38,392.0,393.38,0 -1991-11-12,393.38,397.41,393.38,396.0,0 -1991-11-13,396.0,397.0,394.03,397.0,0 -1991-11-14,397.0,398.69,395.0,397.47,0 -1991-11-15,397.47,397.5,382.0,382.0,0 -1991-11-18,382.0,385.75,379.0,385.75,0 -1991-11-19,385.75,385.75,374.0,379.0,0 -1991-11-20,379.0,381.0,377.0,378.0,0 -1991-11-21,378.0,381.38,377.0,380.19,0 -1991-11-22,380.16,380.16,374.0,376.44,0 -1991-11-25,376.44,377.22,374.0,375.0,0 -1991-11-26,375.0,378.91,371.0,377.0,0 -1991-11-27,377.0,378.34,375.0,376.0,0 -1991-11-29,376.0,376.0,374.0,375.69,0 -1991-12-02,375.69,381.0,371.0,381.0,0 -1991-12-03,381.0,381.0,379.0,380.0,0 -1991-12-04,380.0,381.0,378.22,380.22,0 -1991-12-05,380.22,380.22,376.0,377.0,0 -1991-12-06,377.0,382.0,375.0,379.31,0 -1991-12-09,379.31,381.0,377.0,378.81,0 -1991-12-10,378.81,379.0,376.0,377.0,0 -1991-12-11,377.0,379.0,374.0,377.0,0 -1991-12-12,377.0,381.0,377.0,381.0,0 -1991-12-13,381.0,385.13,381.0,384.0,0 -1991-12-16,384.0,385.0,384.0,384.0,0 -1991-12-17,384.0,385.16,382.0,382.0,0 -1991-12-18,382.0,383.0,380.0,383.0,0 -1991-12-19,383.0,383.0,380.0,382.0,0 -1991-12-20,382.0,388.75,382.0,387.13,0 -1991-12-23,387.13,397.0,386.0,396.0,0 -1991-12-24,396.0,401.0,396.0,399.0,0 -1991-12-26,399.97,404.0,399.97,404.0,0 -1991-12-27,404.0,406.0,404.0,406.0,0 -1991-12-30,406.0,415.44,406.0,415.44,0 -1991-12-31,415.44,418.0,412.0,417.28,0 -1992-01-02,414.32,417.27,411.04,417.26,0 -1992-01-03,417.79,419.79,416.16,419.34,0 -1992-01-06,418.04,419.44,416.92,417.96,0 -1992-01-07,415.99,417.96,415.2,417.4,0 -1992-01-08,416.06,420.23,415.02,418.1,0 -1992-01-09,418.54,420.5,415.85,417.61,0 -1992-01-10,416.6,417.62,413.31,415.1,0 -1992-01-13,415.1,415.36,413.54,414.34,0 -1992-01-14,414.67,420.44,414.32,420.44,0 -1992-01-15,420.78,421.18,418.79,420.77,0 -1992-01-16,419.34,420.85,415.37,418.21,0 -1992-01-17,418.35,419.45,416.0,418.86,0 -1992-01-20,416.85,418.86,415.8,416.36,0 -1992-01-21,414.76,416.39,411.32,412.64,0 -1992-01-22,414.18,418.13,412.49,418.13,0 -1992-01-23,417.99,419.78,414.36,414.96,0 -1992-01-24,415.69,417.26,414.29,415.48,0 -1992-01-27,416.53,416.84,414.48,414.99,0 -1992-01-28,415.31,416.41,414.54,414.96,0 -1992-01-29,414.09,417.83,409.17,410.34,0 -1992-01-30,409.72,412.17,409.26,411.62,0 -1992-01-31,412.11,412.63,408.64,408.79,0 -1992-02-03,408.49,409.95,407.45,409.53,0 -1992-02-04,410.08,413.85,409.27,413.85,0 -1992-02-05,413.45,416.17,413.18,413.84,0 -1992-02-06,413.96,414.55,411.93,413.82,0 -1992-02-07,414.19,415.29,408.04,411.09,0 -1992-02-10,412.06,413.77,411.07,413.77,0 -1992-02-11,413.95,414.38,412.24,413.76,0 -1992-02-12,413.9,418.08,413.36,417.13,0 -1992-02-13,417.73,417.77,412.07,413.69,0 -1992-02-14,411.85,413.84,411.2,412.48,0 -1992-02-18,412.16,413.27,406.34,407.38,0 -1992-02-19,407.36,408.7,406.54,408.26,0 -1992-02-20,409.59,413.9,408.26,413.9,0 -1992-02-21,413.79,414.26,409.72,411.46,0 -1992-02-24,411.4,412.94,410.34,412.27,0 -1992-02-25,410.82,412.27,408.02,410.45,0 -1992-02-26,412.4,415.35,410.45,415.35,0 -1992-02-27,414.98,415.99,413.47,413.86,0 -1992-02-28,415.48,416.07,411.8,412.7,0 -1992-03-02,412.3,413.74,411.52,412.45,0 -1992-03-03,412.1,413.78,411.88,412.85,0 -1992-03-04,411.0,413.27,409.33,409.33,0 -1992-03-05,408.42,409.33,405.42,406.51,0 -1992-03-06,406.4,407.51,403.65,404.44,0 -1992-03-09,404.94,405.64,404.25,405.21,0 -1992-03-10,406.71,409.16,405.21,406.89,0 -1992-03-11,406.17,407.02,402.64,404.03,0 -1992-03-12,404.13,404.72,401.94,403.89,0 -1992-03-13,406.45,406.69,403.89,405.84,0 -1992-03-16,405.05,406.4,403.55,406.39,0 -1992-03-17,407.64,409.72,406.39,409.58,0 -1992-03-18,409.78,410.84,408.23,409.15,0 -1992-03-19,410.24,410.57,409.12,409.8,0 -1992-03-20,410.04,411.3,408.53,411.3,0 -1992-03-23,409.6,411.3,408.87,409.91,0 -1992-03-24,410.85,411.43,407.99,408.88,0 -1992-03-25,408.54,409.87,407.52,407.52,0 -1992-03-26,408.6,409.44,406.75,407.86,0 -1992-03-27,407.1,407.86,402.87,403.5,0 -1992-03-30,403.98,404.3,402.97,403.0,0 -1992-03-31,402.42,405.21,402.22,403.69,0 -1992-04-01,401.44,404.5,400.75,404.23,0 -1992-04-02,404.06,404.63,399.28,400.5,0 -1992-04-03,399.98,401.59,398.21,401.55,0 -1992-04-06,403.31,405.93,401.52,405.59,0 -1992-04-07,404.66,405.75,397.97,398.06,0 -1992-04-08,396.24,398.06,392.41,394.5,0 -1992-04-09,394.78,401.04,394.5,400.64,0 -1992-04-10,403.75,405.12,400.59,404.29,0 -1992-04-13,403.92,406.08,403.9,406.08,0 -1992-04-14,408.05,413.86,406.08,412.39,0 -1992-04-15,414.18,416.28,412.39,416.28,0 -1992-04-16,415.8,416.28,413.4,416.05,0 -1992-04-20,412.56,416.05,407.93,410.16,0 -1992-04-21,409.55,411.09,408.2,410.26,0 -1992-04-22,409.61,411.3,409.23,409.81,0 -1992-04-23,411.04,411.6,406.86,411.6,0 -1992-04-24,411.92,412.48,408.74,409.02,0 -1992-04-27,408.49,409.6,407.64,408.45,0 -1992-04-28,408.72,409.69,406.33,409.11,0 -1992-04-29,410.09,412.31,409.11,412.02,0 -1992-04-30,412.36,414.95,412.02,414.95,0 -1992-05-01,415.01,415.21,409.87,412.53,0 -1992-05-04,415.07,417.84,412.53,416.91,0 -1992-05-05,416.5,418.53,415.77,416.84,0 -1992-05-06,417.93,418.48,416.4,416.79,0 -1992-05-07,416.58,416.84,415.38,415.85,0 -1992-05-08,416.15,416.85,414.41,416.05,0 -1992-05-11,416.82,418.75,416.05,418.49,0 -1992-05-12,417.28,418.68,414.69,416.29,0 -1992-05-13,416.07,417.04,415.86,416.45,0 -1992-05-14,414.5,416.52,411.82,413.14,0 -1992-05-15,411.72,413.14,409.85,410.09,0 -1992-05-18,412.1,413.34,410.09,412.81,0 -1992-05-19,412.3,416.51,412.26,416.37,0 -1992-05-20,416.2,416.83,415.37,415.39,0 -1992-05-21,413.59,415.41,411.57,412.6,0 -1992-05-22,413.14,414.82,412.6,414.02,0 -1992-05-26,412.31,414.02,410.23,411.41,0 -1992-05-27,412.17,412.68,411.06,412.17,0 -1992-05-28,412.0,416.77,411.81,416.74,0 -1992-05-29,417.58,418.36,415.35,415.35,0 -1992-06-01,414.38,417.3,412.44,417.3,0 -1992-06-02,416.55,417.3,413.5,413.5,0 -1992-06-03,413.04,416.54,413.04,414.59,0 -1992-06-04,414.9,414.98,412.97,413.26,0 -1992-06-05,413.19,413.85,410.97,413.48,0 -1992-06-08,413.01,413.95,412.03,413.36,0 -1992-06-09,413.05,413.56,409.3,410.06,0 -1992-06-10,409.43,410.1,406.81,407.25,0 -1992-06-11,406.39,409.05,406.11,409.05,0 -1992-06-12,411.02,411.86,409.05,409.76,0 -1992-06-15,408.39,411.68,408.13,410.29,0 -1992-06-16,410.95,411.4,408.32,408.32,0 -1992-06-17,407.14,408.33,401.98,402.26,0 -1992-06-18,401.79,402.68,400.51,400.96,0 -1992-06-19,402.18,404.23,400.96,403.67,0 -1992-06-22,402.23,403.67,399.92,403.4,0 -1992-06-23,404.06,405.41,403.4,404.04,0 -1992-06-24,403.62,404.76,403.26,403.83,0 -1992-06-25,405.34,405.53,402.01,403.12,0 -1992-06-26,403.19,403.51,401.94,403.46,0 -1992-06-29,405.08,408.96,403.45,408.94,0 -1992-06-30,408.75,409.63,407.85,408.14,0 -1992-07-01,409.3,412.88,408.14,412.88,0 -1992-07-02,415.22,415.71,410.07,411.77,0 -1992-07-06,410.75,413.84,410.46,413.84,0 -1992-07-07,414.92,415.33,408.58,409.16,0 -1992-07-08,408.13,410.28,407.2,410.28,0 -1992-07-09,412.33,414.69,410.26,414.23,0 -1992-07-10,415.14,415.88,413.34,414.62,0 -1992-07-13,414.62,415.86,413.93,414.87,0 -1992-07-14,414.95,417.69,414.33,417.68,0 -1992-07-15,417.28,417.81,416.29,417.1,0 -1992-07-16,415.61,417.93,414.79,417.54,0 -1992-07-17,417.54,417.54,412.96,415.62,0 -1992-07-20,410.82,415.62,410.72,413.75,0 -1992-07-21,414.31,414.92,413.1,413.76,0 -1992-07-22,411.81,413.76,409.95,410.93,0 -1992-07-23,410.78,412.08,409.81,412.08,0 -1992-07-24,410.62,412.08,409.94,411.6,0 -1992-07-27,411.6,412.67,411.27,411.54,0 -1992-07-28,412.47,417.55,411.54,417.52,0 -1992-07-29,420.44,423.02,417.52,422.23,0 -1992-07-30,422.24,423.94,421.57,423.92,0 -1992-07-31,423.29,424.8,422.46,424.21,0 -1992-08-03,423.17,425.09,422.84,425.09,0 -1992-08-04,425.03,425.14,423.1,424.36,0 -1992-08-05,423.03,424.36,421.92,422.19,0 -1992-08-06,421.9,422.36,420.26,420.59,0 -1992-08-07,420.78,423.45,418.51,418.88,0 -1992-08-10,418.05,419.42,417.04,419.42,0 -1992-08-11,419.44,419.72,416.53,418.9,0 -1992-08-12,419.42,419.75,416.43,417.78,0 -1992-08-13,419.04,419.88,416.4,417.73,0 -1992-08-14,417.87,420.4,417.73,419.91,0 -1992-08-17,420.57,421.89,419.44,420.74,0 -1992-08-18,420.06,421.4,419.78,421.34,0 -1992-08-19,421.24,421.62,418.18,418.18,0 -1992-08-20,418.36,418.85,416.93,418.26,0 -1992-08-21,419.99,420.35,413.58,414.85,0 -1992-08-24,412.42,414.85,410.07,410.72,0 -1992-08-25,410.59,411.64,408.3,411.61,0 -1992-08-26,410.82,413.61,410.53,413.51,0 -1992-08-27,415.2,415.83,413.51,413.53,0 -1992-08-28,413.46,414.95,413.38,414.84,0 -1992-08-31,414.83,415.29,413.76,414.03,0 -1992-09-01,414.01,416.07,413.35,416.07,0 -1992-09-02,416.01,418.28,415.31,417.98,0 -1992-09-03,418.4,420.31,417.49,417.98,0 -1992-09-04,417.7,418.62,416.76,417.08,0 -1992-09-08,416.71,417.18,414.3,414.44,0 -1992-09-09,414.97,416.44,414.44,416.36,0 -1992-09-10,416.85,420.52,416.34,419.95,0 -1992-09-11,419.54,420.58,419.13,419.58,0 -1992-09-14,422.69,425.27,419.58,425.27,0 -1992-09-15,423.28,425.27,419.54,419.77,0 -1992-09-16,419.16,422.44,417.77,419.92,0 -1992-09-17,420.37,421.43,419.62,419.93,0 -1992-09-18,421.0,422.93,419.92,422.93,0 -1992-09-21,422.14,422.93,421.18,422.14,0 -1992-09-22,421.68,422.14,417.13,417.14,0 -1992-09-23,417.12,417.88,416.0,417.44,0 -1992-09-24,418.18,419.01,417.44,418.47,0 -1992-09-25,416.55,418.63,412.71,414.35,0 -1992-09-28,414.49,416.62,413.0,416.62,0 -1992-09-29,415.8,417.38,415.34,416.8,0 -1992-09-30,416.77,418.58,416.67,417.8,0 -1992-10-01,417.99,418.67,415.46,416.29,0 -1992-10-02,414.87,416.35,410.45,410.47,0 -1992-10-05,406.58,410.47,396.8,407.57,0 -1992-10-06,405.62,408.56,404.84,407.18,0 -1992-10-07,407.97,408.6,403.91,404.25,0 -1992-10-08,406.5,408.04,404.25,407.75,0 -1992-10-09,404.89,407.75,402.42,402.66,0 -1992-10-12,404.64,407.44,402.66,407.44,0 -1992-10-13,406.98,410.64,406.83,409.3,0 -1992-10-14,408.01,411.52,407.86,409.37,0 -1992-10-15,409.57,411.03,407.92,409.6,0 -1992-10-16,407.74,411.73,407.43,411.73,0 -1992-10-19,411.95,414.98,410.66,414.98,0 -1992-10-20,416.81,417.98,414.49,415.48,0 -1992-10-21,415.46,416.15,414.54,415.67,0 -1992-10-22,415.62,416.81,413.1,414.9,0 -1992-10-23,415.02,416.23,413.7,414.1,0 -1992-10-26,414.4,418.17,413.71,418.16,0 -1992-10-27,418.16,419.2,416.97,418.49,0 -1992-10-28,418.06,420.13,417.56,420.13,0 -1992-10-29,420.63,421.16,419.83,420.86,0 -1992-10-30,420.76,421.13,418.54,418.68,0 -1992-11-02,418.38,422.75,418.12,422.75,0 -1992-11-03,421.5,422.81,418.59,419.92,0 -1992-11-04,419.97,421.07,416.61,417.11,0 -1992-11-05,415.7,418.4,415.58,418.34,0 -1992-11-06,417.58,418.35,417.01,417.58,0 -1992-11-09,417.1,420.13,416.79,418.59,0 -1992-11-10,418.69,419.71,417.98,418.62,0 -1992-11-11,418.55,422.33,418.4,422.2,0 -1992-11-12,422.53,423.1,421.7,422.87,0 -1992-11-13,422.3,422.91,421.04,422.43,0 -1992-11-16,421.58,422.44,420.35,420.68,0 -1992-11-17,420.67,420.97,418.31,419.27,0 -1992-11-18,420.16,423.49,419.24,422.85,0 -1992-11-19,423.08,423.61,422.5,423.61,0 -1992-11-20,424.97,426.98,423.61,426.65,0 -1992-11-23,425.11,426.65,424.95,425.12,0 -1992-11-24,424.87,429.31,424.83,427.59,0 -1992-11-25,429.06,429.41,427.58,429.19,0 -1992-11-27,430.12,431.93,429.17,430.16,0 -1992-11-30,430.45,431.53,429.36,431.35,0 -1992-12-01,429.4,431.47,429.07,430.78,0 -1992-12-02,430.23,430.87,428.61,429.89,0 -1992-12-03,429.19,430.99,428.8,429.91,0 -1992-12-04,430.19,432.89,429.74,432.06,0 -1992-12-07,432.32,435.31,432.06,435.31,0 -1992-12-08,435.11,436.99,434.68,436.99,0 -1992-12-09,435.75,436.99,433.98,435.65,0 -1992-12-10,434.37,435.66,432.65,434.64,0 -1992-12-11,433.69,434.64,433.34,433.73,0 -1992-12-14,434.44,435.26,432.83,432.84,0 -1992-12-15,432.68,433.66,431.92,432.57,0 -1992-12-16,433.73,434.22,430.88,431.52,0 -1992-12-17,431.88,435.44,431.46,435.43,0 -1992-12-18,437.58,441.29,435.43,441.28,0 -1992-12-21,439.82,441.28,439.65,440.7,0 -1992-12-22,441.49,441.64,438.25,440.31,0 -1992-12-23,440.85,444.11,439.03,439.03,0 -1992-12-24,439.61,439.81,439.03,439.77,0 -1992-12-28,439.12,439.77,437.26,439.15,0 -1992-12-29,439.38,442.65,437.6,437.98,0 -1992-12-30,438.93,439.37,437.12,438.82,0 -1992-12-31,439.44,439.59,435.71,435.71,0 -1993-01-04,436.89,437.32,434.48,435.38,0 -1993-01-05,433.66,435.4,433.55,434.34,0 -1993-01-06,434.74,435.17,432.52,434.52,0 -1993-01-07,433.71,435.46,429.76,430.73,0 -1993-01-08,429.95,430.73,426.88,429.05,0 -1993-01-11,430.0,431.04,429.01,430.95,0 -1993-01-12,430.69,431.39,428.19,431.04,0 -1993-01-13,430.37,433.44,429.99,433.03,0 -1993-01-14,433.77,435.96,433.03,435.94,0 -1993-01-15,436.4,439.49,435.84,437.15,0 -1993-01-18,435.99,437.15,435.92,436.84,0 -1993-01-19,436.72,437.7,434.59,435.13,0 -1993-01-20,435.6,436.23,433.37,433.37,0 -1993-01-21,433.14,435.75,432.48,435.49,0 -1993-01-22,436.34,437.82,435.49,436.11,0 -1993-01-25,437.62,440.53,436.11,440.01,0 -1993-01-26,441.39,442.66,439.54,439.95,0 -1993-01-27,439.57,440.04,436.82,438.11,0 -1993-01-28,437.71,439.14,437.3,438.66,0 -1993-01-29,438.39,438.93,436.91,438.78,0 -1993-02-01,440.61,442.52,438.78,442.52,0 -1993-02-02,441.79,442.87,440.76,442.56,0 -1993-02-03,443.75,447.35,442.56,447.2,0 -1993-02-04,448.62,449.86,447.2,449.56,0 -1993-02-05,448.99,449.56,446.95,448.93,0 -1993-02-08,448.7,450.04,447.7,447.85,0 -1993-02-09,445.89,448.04,444.52,445.33,0 -1993-02-10,445.7,446.37,444.24,446.23,0 -1993-02-11,446.82,449.36,446.21,447.66,0 -1993-02-12,447.57,447.7,444.58,444.58,0 -1993-02-16,441.88,444.58,433.47,433.91,0 -1993-02-17,433.41,433.97,430.92,433.3,0 -1993-02-18,435.9,437.79,428.25,431.9,0 -1993-02-19,433.13,434.26,431.68,434.22,0 -1993-02-22,436.47,436.49,433.53,435.24,0 -1993-02-23,434.71,436.84,432.41,434.8,0 -1993-02-24,435.67,440.87,434.68,440.87,0 -1993-02-25,440.73,442.34,439.66,442.34,0 -1993-02-26,441.97,443.77,440.98,443.38,0 -1993-03-01,442.83,444.18,441.34,442.01,0 -1993-03-02,441.56,447.91,441.07,447.9,0 -1993-03-03,447.98,450.0,447.73,449.26,0 -1993-03-04,448.21,449.52,446.72,447.34,0 -1993-03-05,445.76,449.59,445.56,446.11,0 -1993-03-08,447.97,454.71,446.11,454.71,0 -1993-03-09,454.43,455.52,453.68,454.4,0 -1993-03-10,452.97,456.34,452.7,456.33,0 -1993-03-11,455.1,456.76,453.48,453.72,0 -1993-03-12,447.19,453.72,447.04,449.83,0 -1993-03-15,450.91,451.43,449.4,451.43,0 -1993-03-16,451.29,452.36,451.01,451.37,0 -1993-03-17,450.33,451.37,447.99,448.31,0 -1993-03-18,451.64,452.39,448.31,451.88,0 -1993-03-19,452.85,453.32,449.91,450.18,0 -1993-03-22,447.35,450.18,446.08,448.88,0 -1993-03-23,449.7,449.8,448.3,448.76,0 -1993-03-24,449.39,450.9,446.1,448.07,0 -1993-03-25,448.19,451.75,447.93,450.88,0 -1993-03-26,451.53,452.09,447.69,447.78,0 -1993-03-29,449.09,452.81,447.75,450.77,0 -1993-03-30,451.28,452.06,449.63,451.97,0 -1993-03-31,453.62,454.88,451.67,451.67,0 -1993-04-01,452.11,452.63,449.6,450.3,0 -1993-04-02,445.32,450.3,440.71,441.39,0 -1993-04-05,441.42,442.43,440.53,442.29,0 -1993-04-06,442.2,443.38,439.48,441.16,0 -1993-04-07,441.1,442.73,440.5,442.73,0 -1993-04-08,442.34,443.77,440.02,441.84,0 -1993-04-12,446.05,448.37,441.84,448.37,0 -1993-04-13,449.69,450.4,447.66,449.22,0 -1993-04-14,449.06,450.0,448.02,448.66,0 -1993-04-15,447.75,449.11,446.39,448.4,0 -1993-04-16,448.68,449.39,447.67,448.94,0 -1993-04-19,448.86,449.14,445.85,447.46,0 -1993-04-20,446.45,447.46,441.81,445.1,0 -1993-04-21,445.26,445.77,443.08,443.63,0 -1993-04-22,442.36,445.73,439.46,439.46,0 -1993-04-23,438.25,439.48,436.82,437.03,0 -1993-04-26,437.49,438.35,432.3,433.54,0 -1993-04-27,433.34,438.02,433.14,438.01,0 -1993-04-28,438.41,438.8,436.68,438.02,0 -1993-04-29,437.78,438.96,435.59,438.89,0 -1993-04-30,440.76,442.29,438.89,440.19,0 -1993-05-03,439.39,442.59,438.25,442.46,0 -1993-05-04,443.31,445.19,442.45,444.05,0 -1993-05-05,444.67,446.09,443.76,444.52,0 -1993-05-06,444.46,444.81,442.9,443.26,0 -1993-05-07,442.8,443.7,441.69,442.31,0 -1993-05-10,443.36,445.42,442.05,442.8,0 -1993-05-11,442.13,444.57,441.52,444.36,0 -1993-05-12,443.24,445.16,442.87,444.8,0 -1993-05-13,442.06,444.8,439.23,439.23,0 -1993-05-14,438.71,439.82,438.1,439.56,0 -1993-05-17,439.93,440.38,437.83,440.37,0 -1993-05-18,440.44,441.26,437.95,440.32,0 -1993-05-19,439.86,447.86,436.86,447.57,0 -1993-05-20,449.16,450.59,447.36,450.59,0 -1993-05-21,449.64,450.59,444.89,445.84,0 -1993-05-24,446.29,448.44,445.26,448.0,0 -1993-05-25,448.05,449.04,447.7,448.85,0 -1993-05-26,449.46,453.51,448.82,453.44,0 -1993-05-27,453.98,454.55,451.14,452.41,0 -1993-05-28,451.23,452.41,447.67,450.19,0 -1993-06-01,451.17,455.63,450.19,453.83,0 -1993-06-02,453.64,454.53,452.68,453.85,0 -1993-06-03,452.25,453.85,451.12,452.49,0 -1993-06-04,451.33,452.49,448.92,450.06,0 -1993-06-07,450.15,450.75,447.32,447.69,0 -1993-06-08,447.31,447.69,444.31,444.71,0 -1993-06-09,445.31,447.39,444.66,445.78,0 -1993-06-10,445.74,446.22,444.09,445.38,0 -1993-06-11,447.96,448.19,445.38,447.26,0 -1993-06-14,447.92,448.64,447.23,447.71,0 -1993-06-15,448.27,448.28,446.18,446.27,0 -1993-06-16,447.02,447.43,443.61,447.43,0 -1993-06-17,447.21,448.98,446.91,448.54,0 -1993-06-18,447.38,448.59,443.68,443.68,0 -1993-06-21,445.23,446.22,443.68,446.22,0 -1993-06-22,446.05,446.29,444.94,445.93,0 -1993-06-23,444.97,445.96,443.19,443.19,0 -1993-06-24,443.02,447.21,442.5,446.62,0 -1993-06-25,447.38,448.64,446.62,447.6,0 -1993-06-28,449.28,451.9,447.6,451.85,0 -1993-06-29,451.42,451.9,449.67,450.69,0 -1993-06-30,451.22,451.47,450.15,450.53,0 -1993-07-01,450.16,451.15,448.71,449.02,0 -1993-07-02,446.61,449.02,445.2,445.84,0 -1993-07-06,446.32,446.87,441.42,441.43,0 -1993-07-07,442.0,443.63,441.4,442.83,0 -1993-07-08,443.51,448.64,442.83,448.64,0 -1993-07-09,447.13,448.96,446.74,448.13,0 -1993-07-12,448.22,449.11,447.71,448.98,0 -1993-07-13,448.95,450.7,448.07,448.09,0 -1993-07-14,449.12,451.12,448.08,450.08,0 -1993-07-15,448.83,450.12,447.26,449.22,0 -1993-07-16,448.59,449.22,445.66,445.75,0 -1993-07-19,446.12,446.78,444.83,446.03,0 -1993-07-20,445.94,447.63,443.71,447.31,0 -1993-07-21,446.91,447.5,445.84,447.18,0 -1993-07-22,446.75,447.23,443.72,444.51,0 -1993-07-23,446.61,447.1,444.51,447.1,0 -1993-07-26,448.55,449.5,447.04,449.09,0 -1993-07-27,448.51,449.44,446.76,448.24,0 -1993-07-28,447.61,448.61,446.59,447.19,0 -1993-07-29,448.22,450.77,447.19,450.24,0 -1993-07-30,449.57,450.24,446.98,448.13,0 -1993-08-02,448.99,450.15,448.03,450.15,0 -1993-08-03,449.77,450.43,447.59,449.27,0 -1993-08-04,448.33,449.72,447.93,448.54,0 -1993-08-05,449.04,449.61,446.94,448.13,0 -1993-08-06,448.3,449.26,447.87,448.68,0 -1993-08-09,448.56,451.51,448.31,450.72,0 -1993-08-10,450.36,450.72,449.1,449.45,0 -1993-08-11,450.2,451.0,449.45,450.46,0 -1993-08-12,451.02,451.63,447.53,448.96,0 -1993-08-13,449.84,450.25,448.96,450.14,0 -1993-08-16,450.41,453.41,450.14,452.38,0 -1993-08-17,452.22,453.7,451.96,453.13,0 -1993-08-18,456.25,456.99,453.13,456.04,0 -1993-08-19,455.22,456.76,455.2,456.43,0 -1993-08-20,455.83,456.68,454.6,456.16,0 -1993-08-23,454.8,456.16,454.29,455.23,0 -1993-08-24,455.72,459.77,455.04,459.77,0 -1993-08-25,461.09,462.04,459.3,460.13,0 -1993-08-26,459.44,462.87,458.82,461.04,0 -1993-08-27,459.56,461.05,459.19,460.54,0 -1993-08-30,461.99,462.58,460.28,461.9,0 -1993-08-31,461.39,463.56,461.29,463.56,0 -1993-09-01,462.33,463.8,461.77,463.15,0 -1993-09-02,462.65,463.54,461.07,461.3,0 -1993-09-03,460.13,462.05,459.91,461.34,0 -1993-09-07,461.18,462.07,457.95,458.52,0 -1993-09-08,457.91,458.53,453.75,456.65,0 -1993-09-09,456.1,458.11,455.17,457.5,0 -1993-09-10,458.12,461.86,457.49,461.72,0 -1993-09-13,462.76,463.38,461.41,462.06,0 -1993-09-14,460.25,462.06,458.15,459.9,0 -1993-09-15,457.08,461.96,456.31,461.6,0 -1993-09-16,460.27,461.6,459.0,459.43,0 -1993-09-17,458.02,459.43,457.09,458.83,0 -1993-09-20,458.91,459.91,455.0,455.05,0 -1993-09-21,454.73,455.8,449.64,452.95,0 -1993-09-22,455.84,456.92,452.94,456.2,0 -1993-09-23,457.1,458.69,456.2,457.74,0 -1993-09-24,458.4,458.56,456.92,457.63,0 -1993-09-27,460.92,461.81,457.63,461.8,0 -1993-09-28,461.32,462.08,460.91,461.53,0 -1993-09-29,461.76,462.17,459.51,460.11,0 -1993-09-30,458.96,460.56,458.28,458.93,0 -1993-10-01,459.08,461.48,458.35,461.29,0 -1993-10-04,461.66,461.8,460.02,461.34,0 -1993-10-05,462.17,463.15,459.45,461.2,0 -1993-10-06,461.02,462.6,460.26,460.74,0 -1993-10-07,460.71,461.13,459.08,459.18,0 -1993-10-08,459.93,460.99,456.4,460.31,0 -1993-10-11,461.15,461.87,460.31,460.88,0 -1993-10-12,461.88,462.47,460.73,461.12,0 -1993-10-13,461.92,461.98,460.76,461.49,0 -1993-10-14,462.73,466.83,461.49,466.83,0 -1993-10-15,469.12,471.1,466.83,469.5,0 -1993-10-18,469.45,470.04,468.02,468.45,0 -1993-10-19,467.45,468.63,464.8,466.21,0 -1993-10-20,465.81,466.87,464.54,466.07,0 -1993-10-21,466.44,466.64,464.38,465.36,0 -1993-10-22,467.27,467.83,463.27,463.27,0 -1993-10-25,463.33,464.49,462.05,464.2,0 -1993-10-26,463.76,464.32,462.65,464.3,0 -1993-10-27,464.28,464.61,463.36,464.61,0 -1993-10-28,465.6,468.76,464.52,467.73,0 -1993-10-29,467.72,468.2,467.37,467.83,0 -1993-11-01,467.74,469.11,467.33,469.1,0 -1993-11-02,467.07,469.1,466.2,468.44,0 -1993-11-03,468.08,468.61,460.95,463.02,0 -1993-11-04,462.02,462.76,457.49,457.49,0 -1993-11-05,457.38,459.63,454.36,459.57,0 -1993-11-08,459.34,461.54,458.78,460.21,0 -1993-11-09,462.24,463.42,460.21,460.33,0 -1993-11-10,459.79,463.72,459.57,463.72,0 -1993-11-11,464.67,464.96,462.49,462.64,0 -1993-11-12,463.24,465.84,462.64,465.39,0 -1993-11-15,465.67,466.13,462.96,463.75,0 -1993-11-16,464.69,466.74,462.98,466.74,0 -1993-11-17,466.74,467.24,462.73,464.81,0 -1993-11-18,463.14,464.88,461.73,463.62,0 -1993-11-19,462.08,463.62,460.03,462.6,0 -1993-11-22,460.48,462.6,457.08,459.13,0 -1993-11-23,459.71,461.77,458.47,461.03,0 -1993-11-24,462.02,462.9,461.03,462.36,0 -1993-11-26,462.96,463.63,462.36,463.06,0 -1993-11-29,464.57,464.83,461.83,461.9,0 -1993-11-30,461.44,463.62,460.45,461.79,0 -1993-12-01,463.99,464.47,461.63,461.89,0 -1993-12-02,461.89,463.22,461.45,463.11,0 -1993-12-03,463.07,464.89,462.67,464.89,0 -1993-12-06,466.3,466.89,464.4,466.43,0 -1993-12-07,466.35,466.77,465.44,466.76,0 -1993-12-08,465.78,466.76,465.42,466.29,0 -1993-12-09,465.73,466.54,463.87,464.18,0 -1993-12-10,463.79,464.87,462.66,463.93,0 -1993-12-13,463.48,465.71,462.71,465.7,0 -1993-12-14,465.45,466.12,462.46,463.06,0 -1993-12-15,462.85,463.69,461.84,461.84,0 -1993-12-16,463.89,463.98,461.84,463.34,0 -1993-12-17,464.51,466.38,463.34,466.38,0 -1993-12-20,465.92,466.89,465.53,465.85,0 -1993-12-21,464.98,465.92,464.03,465.3,0 -1993-12-22,465.93,467.38,465.08,467.32,0 -1993-12-23,467.72,468.97,467.3,467.38,0 -1993-12-27,468.22,470.55,467.35,470.54,0 -1993-12-28,469.91,471.05,469.43,470.94,0 -1993-12-29,470.95,471.29,469.87,470.58,0 -1993-12-30,470.05,470.58,468.09,468.64,0 -1993-12-31,468.64,470.75,466.45,466.45,0 -1994-01-03,466.78,466.94,464.36,465.44,0 -1994-01-04,464.65,466.89,464.44,466.89,0 -1994-01-05,466.88,467.82,465.92,467.55,0 -1994-01-06,468.53,469.0,467.02,467.12,0 -1994-01-07,467.55,470.26,467.03,469.9,0 -1994-01-10,469.71,475.27,469.55,475.27,0 -1994-01-11,474.64,475.28,473.27,474.13,0 -1994-01-12,474.83,475.06,472.14,474.17,0 -1994-01-13,472.5,474.17,471.8,472.47,0 -1994-01-14,473.65,475.32,472.47,474.91,0 -1994-01-17,473.49,474.91,472.84,473.3,0 -1994-01-18,473.66,475.19,473.29,474.25,0 -1994-01-19,474.24,474.71,472.21,474.3,0 -1994-01-20,473.98,475.0,473.42,474.98,0 -1994-01-21,475.02,475.56,473.72,474.72,0 -1994-01-24,474.14,475.2,471.49,471.97,0 -1994-01-25,471.97,472.56,470.27,470.92,0 -1994-01-26,470.88,473.44,470.72,473.2,0 -1994-01-27,474.3,477.52,473.2,477.05,0 -1994-01-28,478.89,479.75,477.05,478.7,0 -1994-01-31,479.87,482.85,478.7,481.61,0 -1994-02-01,481.31,481.64,479.18,479.62,0 -1994-02-02,480.99,482.23,479.57,482.0,0 -1994-02-03,480.19,482.0,478.71,480.71,0 -1994-02-04,479.79,481.02,469.28,469.81,0 -1994-02-07,469.21,472.09,467.57,471.76,0 -1994-02-08,470.8,472.33,469.5,471.05,0 -1994-02-09,471.45,473.41,471.05,472.77,0 -1994-02-10,472.83,473.13,468.91,468.93,0 -1994-02-11,468.81,471.13,466.89,470.18,0 -1994-02-14,469.98,471.99,469.05,470.23,0 -1994-02-15,471.81,473.41,470.23,472.52,0 -1994-02-16,473.37,474.16,471.94,472.79,0 -1994-02-17,474.81,475.13,468.26,470.34,0 -1994-02-18,470.79,471.09,466.07,467.69,0 -1994-02-22,468.62,471.65,467.58,471.46,0 -1994-02-23,472.35,472.41,469.47,470.69,0 -1994-02-24,466.92,470.69,464.26,464.26,0 -1994-02-25,465.06,466.48,464.26,466.07,0 -1994-02-28,467.97,469.16,466.07,467.14,0 -1994-03-01,467.11,467.43,462.02,464.44,0 -1994-03-02,458.98,464.88,457.67,464.81,0 -1994-03-03,463.37,464.83,462.5,463.01,0 -1994-03-04,463.89,466.16,462.41,464.74,0 -1994-03-07,467.18,468.07,464.74,466.91,0 -1994-03-08,467.19,467.79,465.02,465.88,0 -1994-03-09,465.22,467.42,463.4,467.06,0 -1994-03-10,466.25,467.29,462.46,463.9,0 -1994-03-11,462.62,466.61,462.54,466.44,0 -1994-03-14,466.81,467.6,466.08,467.39,0 -1994-03-15,467.5,468.99,466.04,467.01,0 -1994-03-16,466.43,469.85,465.48,469.42,0 -1994-03-17,468.82,471.05,468.62,470.9,0 -1994-03-18,468.35,471.09,467.83,471.06,0 -1994-03-21,468.93,471.06,467.23,468.54,0 -1994-03-22,467.97,470.47,467.88,468.8,0 -1994-03-23,469.98,470.38,468.52,468.54,0 -1994-03-24,467.99,468.57,462.41,464.35,0 -1994-03-25,463.03,465.29,460.58,460.58,0 -1994-03-28,459.57,461.12,456.1,460.0,0 -1994-03-29,459.06,460.32,452.43,452.48,0 -1994-03-30,450.25,452.49,445.55,445.55,0 -1994-03-31,443.75,447.16,436.16,445.77,0 -1994-04-04,438.99,445.77,435.86,438.92,0 -1994-04-05,444.44,448.29,438.92,448.29,0 -1994-04-06,448.73,449.63,444.98,448.05,0 -1994-04-07,446.45,451.1,446.38,450.88,0 -1994-04-08,448.49,450.89,445.51,447.1,0 -1994-04-11,448.0,450.34,447.1,449.87,0 -1994-04-12,449.65,450.8,447.33,447.57,0 -1994-04-13,448.49,448.57,442.62,446.26,0 -1994-04-14,444.38,447.55,443.57,446.38,0 -1994-04-15,447.02,447.85,445.81,446.18,0 -1994-04-18,447.76,447.87,441.48,442.46,0 -1994-04-19,442.98,444.82,438.83,442.54,0 -1994-04-20,444.3,445.01,439.4,441.96,0 -1994-04-21,443.74,449.14,441.96,448.73,0 -1994-04-22,449.12,449.96,447.16,447.63,0 -1994-04-25,448.55,452.71,447.58,452.71,0 -1994-04-26,452.29,452.79,450.66,451.87,0 -1994-04-28,452.06,452.23,447.97,449.1,0 -1994-04-29,449.5,451.35,447.91,450.91,0 -1994-05-02,450.9,453.57,449.05,453.02,0 -1994-05-03,453.28,453.98,450.51,453.03,0 -1994-05-04,451.46,453.11,449.87,451.72,0 -1994-05-05,452.13,452.82,450.72,451.38,0 -1994-05-06,447.5,451.38,445.64,447.82,0 -1994-05-09,445.23,447.82,441.84,442.32,0 -1994-05-10,445.04,446.84,442.32,446.01,0 -1994-05-11,445.62,446.03,440.78,441.49,0 -1994-05-12,444.35,444.8,441.49,443.75,0 -1994-05-13,443.87,444.72,441.21,444.14,0 -1994-05-16,444.0,445.82,443.62,444.49,0 -1994-05-17,444.6,449.37,443.7,449.37,0 -1994-05-18,450.2,454.45,448.87,453.69,0 -1994-05-19,453.35,456.88,453.0,456.48,0 -1994-05-20,455.85,456.48,454.22,454.92,0 -1994-05-23,454.18,454.18,452.15,453.2,0 -1994-05-24,454.7,456.77,453.2,454.81,0 -1994-05-25,453.23,456.34,452.2,456.34,0 -1994-05-26,457.0,457.77,455.79,457.06,0 -1994-05-27,455.6,457.33,454.67,457.33,0 -1994-05-31,455.2,457.61,455.16,456.5,0 -1994-06-01,455.53,458.29,453.99,457.63,0 -1994-06-02,458.18,458.5,457.26,457.65,0 -1994-06-03,456.59,460.86,456.27,460.13,0 -1994-06-06,461.38,461.87,458.85,458.88,0 -1994-06-07,458.94,459.46,457.65,458.21,0 -1994-06-08,458.77,459.74,455.43,457.06,0 -1994-06-09,457.27,457.87,455.86,457.86,0 -1994-06-10,457.69,459.48,457.36,458.67,0 -1994-06-13,458.53,459.36,457.18,459.1,0 -1994-06-14,460.45,462.52,459.1,462.37,0 -1994-06-15,463.22,463.23,459.95,460.61,0 -1994-06-16,460.22,461.93,459.8,461.93,0 -1994-06-17,461.79,462.16,458.44,458.45,0 -1994-06-20,455.26,458.45,454.46,455.48,0 -1994-06-21,454.14,455.48,449.45,451.34,0 -1994-06-22,452.74,453.91,451.34,453.09,0 -1994-06-23,453.73,454.16,449.43,449.63,0 -1994-06-24,445.71,449.63,442.51,442.8,0 -1994-06-27,441.34,447.76,439.83,447.31,0 -1994-06-28,448.37,448.47,443.08,446.07,0 -1994-06-29,447.78,449.83,446.04,447.63,0 -1994-06-30,447.78,448.61,443.66,444.27,0 -1994-07-01,445.44,446.45,443.58,446.2,0 -1994-07-05,445.93,447.62,445.14,446.37,0 -1994-07-06,445.26,447.28,444.18,446.13,0 -1994-07-07,447.0,448.64,446.13,448.38,0 -1994-07-08,447.67,449.75,446.53,449.55,0 -1994-07-11,449.67,450.24,445.27,448.06,0 -1994-07-12,447.08,448.16,444.65,447.95,0 -1994-07-13,449.45,450.06,447.95,448.73,0 -1994-07-14,450.58,454.33,448.73,453.41,0 -1994-07-15,453.21,454.33,452.8,454.16,0 -1994-07-18,453.33,455.71,453.26,455.22,0 -1994-07-19,454.48,455.3,453.86,453.86,0 -1994-07-20,453.57,454.16,450.69,451.6,0 -1994-07-21,451.64,453.22,451.0,452.61,0 -1994-07-22,453.9,454.03,452.33,453.11,0 -1994-07-25,453.36,454.32,452.76,454.25,0 -1994-07-26,453.25,454.25,452.78,453.36,0 -1994-07-27,452.16,453.38,451.36,452.57,0 -1994-07-28,453.13,454.69,453.13,454.24,0 -1994-07-29,456.42,459.33,454.23,458.26,0 -1994-08-01,458.92,461.01,458.11,461.01,0 -1994-08-02,462.25,462.78,459.72,460.56,0 -1994-08-03,460.08,461.49,459.52,461.45,0 -1994-08-04,460.81,461.5,458.4,458.4,0 -1994-08-05,456.28,458.41,456.09,457.09,0 -1994-08-08,457.93,458.33,457.02,457.89,0 -1994-08-09,456.93,458.18,456.68,457.93,0 -1994-08-10,458.21,460.52,457.96,460.3,0 -1994-08-11,460.82,461.42,456.88,458.88,0 -1994-08-12,459.94,462.29,458.88,461.94,0 -1994-08-15,461.83,463.36,461.23,461.23,0 -1994-08-16,462.86,465.23,459.92,465.01,0 -1994-08-17,465.33,465.92,464.58,465.17,0 -1994-08-18,464.05,465.17,462.33,463.17,0 -1994-08-19,462.84,464.4,461.84,463.68,0 -1994-08-22,461.76,463.7,461.48,462.32,0 -1994-08-23,464.3,466.61,462.33,464.51,0 -1994-08-24,465.07,469.07,464.53,469.03,0 -1994-08-25,469.58,470.15,467.68,468.08,0 -1994-08-26,471.12,474.68,468.09,473.8,0 -1994-08-29,476.28,477.16,473.81,474.59,0 -1994-08-30,474.48,476.64,473.57,476.07,0 -1994-08-31,475.37,477.62,474.46,475.49,0 -1994-09-01,473.27,475.52,471.77,473.17,0 -1994-09-02,474.31,474.93,470.71,470.99,0 -1994-09-06,471.86,471.96,469.68,471.86,0 -1994-09-07,471.56,472.43,470.21,470.96,0 -1994-09-08,471.96,473.43,470.89,473.14,0 -1994-09-09,468.34,473.18,466.56,468.18,0 -1994-09-12,468.37,468.46,466.18,466.21,0 -1994-09-13,467.83,468.76,466.23,467.51,0 -1994-09-14,467.65,468.87,466.84,468.8,0 -1994-09-15,469.47,474.81,468.81,474.81,0 -1994-09-16,471.32,474.82,470.07,471.19,0 -1994-09-19,472.57,473.17,470.7,470.85,0 -1994-09-20,468.99,470.86,463.36,463.36,0 -1994-09-21,461.96,464.03,458.5,461.46,0 -1994-09-22,461.99,463.24,460.99,461.27,0 -1994-09-23,461.96,462.17,459.02,459.67,0 -1994-09-26,459.79,460.89,459.32,460.82,0 -1994-09-27,461.8,462.77,459.84,462.05,0 -1994-09-28,464.09,465.56,462.06,464.84,0 -1994-09-29,462.37,464.87,461.53,462.24,0 -1994-09-30,462.13,465.32,461.94,462.69,0 -1994-10-03,461.65,463.34,460.34,461.74,0 -1994-10-04,461.97,462.47,454.06,454.59,0 -1994-10-05,450.71,454.62,449.27,453.52,0 -1994-10-06,452.71,454.52,452.15,452.36,0 -1994-10-07,454.79,455.7,452.14,455.1,0 -1994-10-10,456.58,459.29,455.11,459.04,0 -1994-10-11,463.11,466.36,459.04,465.79,0 -1994-10-12,464.88,466.72,464.82,465.47,0 -1994-10-13,470.4,471.31,465.49,467.77,0 -1994-10-14,466.85,469.54,466.14,469.1,0 -1994-10-17,468.53,469.9,468.18,468.96,0 -1994-10-18,468.6,469.2,466.57,467.66,0 -1994-10-19,466.47,471.44,465.97,470.28,0 -1994-10-20,469.45,470.39,465.42,466.85,0 -1994-10-21,463.96,466.86,463.86,464.89,0 -1994-10-24,466.02,466.4,460.83,460.83,0 -1994-10-25,459.5,461.97,458.28,461.53,0 -1994-10-26,462.66,463.78,461.25,462.62,0 -1994-10-27,463.76,465.85,462.64,465.85,0 -1994-10-28,469.06,473.81,465.81,473.77,0 -1994-10-31,473.54,474.76,472.35,472.35,0 -1994-11-01,472.26,472.26,467.64,468.42,0 -1994-11-02,467.69,470.94,466.38,466.5,0 -1994-11-03,467.2,468.66,466.41,467.91,0 -1994-11-04,468.47,469.28,462.28,462.28,0 -1994-11-07,461.98,463.57,461.26,463.07,0 -1994-11-08,463.65,467.56,463.09,465.65,0 -1994-11-09,469.06,469.97,463.47,465.4,0 -1994-11-10,466.44,467.81,463.75,464.37,0 -1994-11-11,462.7,464.39,461.48,462.35,0 -1994-11-14,464.54,466.29,462.36,466.04,0 -1994-11-15,467.22,468.97,462.97,465.03,0 -1994-11-16,465.54,466.26,464.29,465.6,0 -1994-11-17,465.53,465.85,461.5,463.56,0 -1994-11-18,463.63,463.85,460.26,461.47,0 -1994-11-21,463.34,463.43,457.55,458.3,0 -1994-11-22,456.41,458.31,450.09,450.09,0 -1994-11-23,448.53,450.68,444.18,449.93,0 -1994-11-25,452.01,452.89,449.92,452.29,0 -1994-11-28,453.07,454.2,451.07,454.16,0 -1994-11-29,454.21,455.17,452.17,455.17,0 -1994-11-30,455.76,457.16,453.29,453.69,0 -1994-12-01,453.08,453.92,447.99,448.92,0 -1994-12-02,450.49,453.34,448.02,453.3,0 -1994-12-05,454.48,455.07,452.07,453.32,0 -1994-12-06,452.21,453.96,450.36,453.11,0 -1994-12-07,450.98,453.14,450.02,451.23,0 -1994-12-08,451.61,452.08,444.61,445.45,0 -1994-12-09,444.78,447.0,442.9,446.96,0 -1994-12-12,447.57,449.51,445.63,449.47,0 -1994-12-13,449.62,451.72,449.44,450.15,0 -1994-12-14,452.01,456.19,450.07,454.97,0 -1994-12-15,455.19,456.84,454.53,455.34,0 -1994-12-16,456.74,458.8,455.37,458.8,0 -1994-12-19,457.41,458.82,456.66,457.91,0 -1994-12-20,458.26,458.48,456.39,457.1,0 -1994-12-21,457.9,461.74,457.11,459.61,0 -1994-12-22,460.33,461.24,459.36,459.67,0 -1994-12-23,460.05,461.33,459.43,459.83,0 -1994-12-27,462.57,462.76,459.85,462.47,0 -1994-12-28,461.4,462.52,459.02,460.86,0 -1994-12-29,461.7,461.82,460.38,461.16,0 -1994-12-30,461.87,462.15,459.27,459.27,0 -1995-01-03,458.65,459.3,457.24,459.11,0 -1995-01-04,459.78,460.75,457.59,460.71,0 -1995-01-05,460.16,461.31,459.78,460.34,0 -1995-01-06,459.65,462.5,459.5,460.68,0 -1995-01-09,460.55,461.8,459.77,460.83,0 -1995-01-10,461.72,464.62,460.84,461.68,0 -1995-01-11,462.95,463.63,458.66,461.66,0 -1995-01-12,461.55,461.96,460.64,461.64,0 -1995-01-13,463.32,466.44,461.66,465.97,0 -1995-01-16,467.26,470.42,465.98,469.38,0 -1995-01-17,468.71,470.18,468.21,470.05,0 -1995-01-18,470.41,470.44,468.04,469.72,0 -1995-01-19,467.8,469.74,466.42,466.95,0 -1995-01-20,466.22,467.0,464.0,464.78,0 -1995-01-23,462.06,466.25,461.16,465.81,0 -1995-01-24,466.18,466.9,465.49,465.86,0 -1995-01-25,465.41,469.54,464.41,467.44,0 -1995-01-26,468.01,468.64,466.92,468.32,0 -1995-01-27,470.64,471.39,468.33,470.39,0 -1995-01-30,469.08,470.55,467.51,468.51,0 -1995-01-31,468.55,471.05,468.21,470.42,0 -1995-02-01,471.5,472.78,469.31,470.4,0 -1995-02-02,470.72,472.82,469.97,472.78,0 -1995-02-03,475.39,479.93,472.8,478.64,0 -1995-02-06,479.59,481.97,478.38,481.84,0 -1995-02-07,481.22,481.35,479.72,480.81,0 -1995-02-08,480.76,482.63,480.41,481.19,0 -1995-02-09,480.98,482.01,479.94,480.19,0 -1995-02-10,481.18,481.96,479.56,481.46,0 -1995-02-13,481.94,482.87,481.09,481.65,0 -1995-02-14,482.43,482.96,480.93,482.55,0 -1995-02-15,482.23,485.54,481.79,484.54,0 -1995-02-16,484.01,485.22,483.07,485.22,0 -1995-02-17,484.44,485.22,481.97,481.97,0 -1995-02-21,482.53,483.28,481.99,482.74,0 -1995-02-22,483.11,486.17,482.48,485.07,0 -1995-02-23,487.51,489.2,485.1,486.91,0 -1995-02-24,486.71,488.24,485.74,488.11,0 -1995-02-27,486.85,488.13,483.19,483.81,0 -1995-02-28,484.3,487.46,483.8,487.39,0 -1995-03-01,486.9,487.84,484.94,485.65,0 -1995-03-02,485.01,485.73,483.2,485.13,0 -1995-03-03,483.49,485.42,483.08,485.42,0 -1995-03-06,482.17,485.73,481.54,485.63,0 -1995-03-07,484.81,485.66,479.72,482.12,0 -1995-03-08,482.71,484.11,481.58,483.14,0 -1995-03-09,482.82,483.76,482.07,483.16,0 -1995-03-10,483.73,490.39,483.17,489.57,0 -1995-03-13,490.37,491.3,489.37,490.05,0 -1995-03-14,492.05,493.71,490.08,492.89,0 -1995-03-15,492.63,492.92,490.85,491.88,0 -1995-03-16,492.32,495.76,491.79,495.41,0 -1995-03-17,495.81,496.71,494.99,495.52,0 -1995-03-20,496.28,496.62,495.28,496.15,0 -1995-03-21,495.57,499.2,494.07,495.07,0 -1995-03-22,494.96,495.67,493.67,495.67,0 -1995-03-23,495.33,496.8,494.2,495.95,0 -1995-03-24,498.97,500.97,495.97,500.97,0 -1995-03-27,501.45,503.2,500.95,503.2,0 -1995-03-28,502.9,503.94,501.84,503.9,0 -1995-03-29,505.19,508.16,500.97,503.12,0 -1995-03-30,502.41,504.69,501.01,502.22,0 -1995-03-31,498.12,502.25,495.71,500.71,0 -1995-04-03,501.14,501.92,500.23,501.85,0 -1995-04-04,503.31,505.28,501.84,505.24,0 -1995-04-05,503.42,505.57,503.2,505.57,0 -1995-04-06,506.77,507.12,505.02,506.08,0 -1995-04-07,505.27,507.21,503.61,506.42,0 -1995-04-10,505.01,507.01,504.64,507.01,0 -1995-04-11,508.41,508.88,505.32,505.53,0 -1995-04-12,505.36,507.17,505.08,507.17,0 -1995-04-13,507.83,509.86,507.2,509.23,0 -1995-04-17,511.35,512.07,505.45,506.13,0 -1995-04-18,505.41,507.66,504.12,505.37,0 -1995-04-19,505.92,505.92,501.21,504.92,0 -1995-04-20,505.01,506.51,503.45,505.29,0 -1995-04-21,506.18,508.49,505.31,508.49,0 -1995-04-24,508.43,513.05,507.46,512.89,0 -1995-04-25,513.54,513.57,511.36,512.1,0 -1995-04-26,510.6,513.07,510.51,512.66,0 -1995-04-27,512.43,513.65,511.65,513.55,0 -1995-04-28,513.65,515.31,510.93,514.71,0 -1995-05-01,515.58,515.61,513.45,514.26,0 -1995-05-02,513.3,515.21,513.05,514.86,0 -1995-05-03,516.23,520.55,514.89,520.48,0 -1995-05-04,521.29,525.42,519.48,520.54,0 -1995-05-05,520.81,522.37,518.31,520.12,0 -1995-05-08,519.81,525.18,519.15,523.96,0 -1995-05-09,524.44,526.0,521.81,523.56,0 -1995-05-10,523.74,524.43,521.55,524.36,0 -1995-05-11,523.25,524.91,522.72,524.37,0 -1995-05-12,524.15,527.05,523.3,525.55,0 -1995-05-15,525.37,527.74,525.03,527.74,0 -1995-05-16,527.51,529.1,526.48,528.19,0 -1995-05-17,527.82,528.45,525.39,527.07,0 -1995-05-18,525.4,527.08,519.58,519.58,0 -1995-05-19,517.44,519.6,517.1,519.19,0 -1995-05-22,520.15,524.37,519.22,523.65,0 -1995-05-23,524.25,528.59,523.66,528.59,0 -1995-05-24,530.86,531.93,525.61,528.61,0 -1995-05-25,527.09,529.06,524.91,528.59,0 -1995-05-26,527.69,528.62,522.53,523.65,0 -1995-05-30,525.08,525.58,521.4,523.58,0 -1995-05-31,522.34,533.44,522.19,533.4,0 -1995-06-01,532.68,534.24,530.06,533.49,0 -1995-06-02,531.45,536.92,529.58,532.51,0 -1995-06-05,533.54,537.76,532.48,535.6,0 -1995-06-06,536.24,537.12,535.18,535.55,0 -1995-06-07,533.7,535.57,531.67,533.13,0 -1995-06-08,532.79,533.6,531.67,532.35,0 -1995-06-09,530.19,532.38,526.01,527.94,0 -1995-06-12,529.82,532.57,527.95,530.88,0 -1995-06-13,533.49,536.24,530.9,536.05,0 -1995-06-14,534.72,536.51,533.85,536.47,0 -1995-06-15,536.53,539.09,535.59,537.12,0 -1995-06-16,538.46,539.99,537.15,539.83,0 -1995-06-19,541.85,545.22,539.85,545.22,0 -1995-06-20,544.48,545.48,543.45,544.98,0 -1995-06-21,545.36,545.95,543.92,543.98,0 -1995-06-22,546.48,551.07,544.01,551.07,0 -1995-06-23,549.5,551.09,548.25,549.71,0 -1995-06-26,549.63,549.82,544.07,544.13,0 -1995-06-27,544.93,547.09,542.22,542.43,0 -1995-06-28,542.67,546.36,540.73,544.73,0 -1995-06-29,546.12,546.28,540.81,543.87,0 -1995-06-30,545.82,546.85,543.54,544.75,0 -1995-07-03,544.75,547.13,544.44,547.09,0 -1995-07-05,547.58,550.01,546.3,547.26,0 -1995-07-06,547.62,553.99,546.62,553.99,0 -1995-07-07,555.06,556.59,553.06,556.37,0 -1995-07-10,556.76,558.51,555.79,557.19,0 -1995-07-11,556.07,557.22,553.82,554.78,0 -1995-07-12,555.46,561.58,554.3,560.89,0 -1995-07-13,559.88,562.0,559.1,561.0,0 -1995-07-14,557.77,561.02,556.43,559.89,0 -1995-07-17,559.97,562.97,559.47,562.72,0 -1995-07-18,560.15,562.75,556.87,558.46,0 -1995-07-19,553.98,558.48,542.55,550.98,0 -1995-07-20,549.67,554.45,549.11,553.54,0 -1995-07-21,554.06,554.75,550.94,553.62,0 -1995-07-24,554.13,557.23,553.63,556.63,0 -1995-07-25,557.01,561.79,556.35,561.1,0 -1995-07-26,561.74,563.8,560.86,561.61,0 -1995-07-27,563.79,565.34,561.62,565.22,0 -1995-07-28,565.22,565.4,562.04,562.93,0 -1995-07-31,563.12,563.49,560.06,562.06,0 -1995-08-01,560.94,562.11,556.67,559.64,0 -1995-08-02,565.47,565.63,557.88,558.8,0 -1995-08-03,555.52,558.8,554.1,558.75,0 -1995-08-04,559.0,559.58,557.91,558.94,0 -1995-08-07,560.35,561.24,558.94,560.03,0 -1995-08-08,560.36,561.54,558.32,560.39,0 -1995-08-09,560.29,561.6,559.29,559.71,0 -1995-08-10,560.55,560.63,556.05,557.45,0 -1995-08-11,556.85,558.51,553.04,555.11,0 -1995-08-14,555.48,559.74,554.77,559.74,0 -1995-08-15,559.1,559.98,555.22,558.57,0 -1995-08-16,558.68,559.99,557.38,559.97,0 -1995-08-17,559.35,559.97,557.43,559.04,0 -1995-08-18,561.13,561.24,558.35,559.21,0 -1995-08-21,562.6,563.35,557.9,558.11,0 -1995-08-22,555.88,559.52,555.87,559.52,0 -1995-08-23,559.57,560.0,557.09,557.14,0 -1995-08-24,555.29,558.63,555.2,557.46,0 -1995-08-25,558.97,561.32,557.47,560.1,0 -1995-08-28,560.95,562.22,558.0,559.05,0 -1995-08-29,558.68,560.02,555.72,560.0,0 -1995-08-30,560.6,561.53,559.5,560.92,0 -1995-08-31,561.16,562.36,560.49,561.88,0 -1995-09-01,561.81,564.62,561.01,563.84,0 -1995-09-05,564.51,569.21,563.85,569.17,0 -1995-09-06,570.03,570.54,569.01,570.17,0 -1995-09-07,571.07,571.12,569.24,570.29,0 -1995-09-08,570.89,572.68,569.28,572.68,0 -1995-09-11,574.13,575.16,572.69,573.91,0 -1995-09-12,574.13,576.51,573.11,576.51,0 -1995-09-13,575.77,579.72,575.47,578.77,0 -1995-09-14,579.64,584.0,578.78,583.61,0 -1995-09-15,583.85,585.08,581.8,583.35,0 -1995-09-18,581.93,583.37,579.36,582.77,0 -1995-09-19,582.36,584.24,580.75,584.2,0 -1995-09-20,585.11,586.77,584.18,586.77,0 -1995-09-21,586.15,586.79,580.91,583.0,0 -1995-09-22,579.12,583.01,578.26,581.73,0 -1995-09-25,581.22,582.15,579.51,581.81,0 -1995-09-26,583.72,584.66,580.66,581.41,0 -1995-09-27,578.47,581.43,574.69,581.04,0 -1995-09-28,581.76,585.89,580.7,585.87,0 -1995-09-29,585.83,587.62,584.01,584.41,0 -1995-10-02,583.69,585.06,580.55,581.72,0 -1995-10-03,581.27,582.34,578.48,582.34,0 -1995-10-04,581.05,582.35,579.92,581.47,0 -1995-10-05,581.53,582.63,579.59,582.63,0 -1995-10-06,582.89,584.54,582.1,582.49,0 -1995-10-09,580.02,582.49,576.35,578.37,0 -1995-10-10,572.83,586.04,571.55,577.52,0 -1995-10-11,578.81,579.52,577.08,579.46,0 -1995-10-12,580.76,583.13,579.47,583.1,0 -1995-10-13,586.42,587.4,583.1,584.5,0 -1995-10-16,583.46,584.86,582.63,583.03,0 -1995-10-17,583.69,586.78,581.9,586.78,0 -1995-10-18,588.85,589.78,586.28,587.44,0 -1995-10-19,586.77,590.66,586.35,590.65,0 -1995-10-20,589.6,590.66,586.79,587.46,0 -1995-10-23,584.83,587.47,583.73,585.06,0 -1995-10-24,585.89,587.32,584.76,586.54,0 -1995-10-25,586.96,587.2,581.42,582.47,0 -1995-10-26,582.26,582.64,572.54,576.72,0 -1995-10-27,575.38,579.7,573.22,579.7,0 -1995-10-30,582.28,583.79,579.71,583.25,0 -1995-10-31,585.39,586.72,581.5,581.5,0 -1995-11-01,581.93,584.25,581.05,584.22,0 -1995-11-02,584.72,589.72,584.22,589.72,0 -1995-11-03,590.21,590.57,588.66,590.57,0 -1995-11-06,588.89,590.64,588.31,588.46,0 -1995-11-07,587.61,588.47,584.24,586.32,0 -1995-11-08,587.16,591.71,586.32,591.71,0 -1995-11-09,591.73,593.91,590.9,593.26,0 -1995-11-10,591.04,593.27,590.4,592.72,0 -1995-11-13,591.47,593.72,590.59,592.3,0 -1995-11-14,591.22,592.31,588.99,589.29,0 -1995-11-15,588.99,593.97,588.36,593.96,0 -1995-11-16,593.79,597.91,593.52,597.34,0 -1995-11-17,585.99,600.15,585.99,600.07,0 -1995-11-20,600.18,600.41,596.18,596.85,0 -1995-11-21,597.04,600.29,595.42,600.24,0 -1995-11-22,599.89,600.71,598.4,598.4,0 -1995-11-24,599.1,600.25,598.41,599.97,0 -1995-11-27,602.94,603.35,599.97,601.32,0 -1995-11-28,599.25,606.45,599.03,606.45,0 -1995-11-29,606.91,607.66,605.47,607.64,0 -1995-11-30,607.1,608.7,605.37,605.37,0 -1995-12-01,606.83,608.12,605.38,606.98,0 -1995-12-04,607.66,613.84,606.85,613.68,0 -1995-12-05,614.76,618.48,613.15,617.68,0 -1995-12-06,620.64,621.11,616.7,620.18,0 -1995-12-07,618.67,620.2,615.22,616.17,0 -1995-12-08,617.31,617.83,614.33,617.48,0 -1995-12-11,617.39,620.91,617.14,619.52,0 -1995-12-12,618.74,619.55,617.68,618.78,0 -1995-12-13,618.66,622.03,618.28,621.69,0 -1995-12-14,622.63,622.89,616.14,616.92,0 -1995-12-15,616.96,617.72,614.46,616.34,0 -1995-12-18,615.85,616.35,606.14,606.81,0 -1995-12-19,605.72,611.95,605.05,611.93,0 -1995-12-20,612.72,614.28,605.93,605.94,0 -1995-12-21,608.38,610.53,605.95,610.49,0 -1995-12-22,612.38,613.5,610.45,611.96,0 -1995-12-26,612.91,614.51,611.97,614.3,0 -1995-12-27,615.13,615.73,613.75,614.53,0 -1995-12-28,613.61,615.51,612.41,614.12,0 -1995-12-29,613.83,615.93,612.36,615.93,0 -1996-01-02,614.01,620.75,613.18,620.73,0 -1996-01-03,622.6,623.25,619.56,621.32,0 -1996-01-04,624.36,624.53,613.97,617.7,0 -1996-01-05,614.32,617.7,612.02,616.71,0 -1996-01-08,617.25,618.46,616.49,618.46,0 -1996-01-09,613.68,619.16,608.22,609.45,0 -1996-01-10,609.46,609.46,597.29,598.48,0 -1996-01-11,600.1,602.72,597.54,602.69,0 -1996-01-12,603.62,604.8,597.47,601.81,0 -1996-01-15,602.41,603.43,598.47,599.82,0 -1996-01-16,601.16,608.44,599.05,608.44,0 -1996-01-17,609.1,609.93,604.71,606.37,0 -1996-01-18,606.77,608.28,604.13,608.24,0 -1996-01-19,607.49,612.92,606.76,611.83,0 -1996-01-22,611.7,613.45,610.95,613.4,0 -1996-01-23,611.85,613.41,610.66,612.79,0 -1996-01-24,615.5,619.96,612.79,619.96,0 -1996-01-25,618.72,620.15,616.62,617.03,0 -1996-01-26,616.57,621.71,615.77,621.62,0 -1996-01-29,623.22,624.22,621.43,624.22,0 -1996-01-30,625.76,630.29,624.22,630.15,0 -1996-01-31,629.69,636.18,629.48,636.02,0 -1996-02-01,636.2,638.46,634.54,638.46,0 -1996-02-02,637.27,639.26,634.29,635.84,0 -1996-02-05,634.64,641.43,633.72,641.43,0 -1996-02-06,640.16,646.67,639.68,646.33,0 -1996-02-07,647.41,649.93,645.6,649.93,0 -1996-02-08,647.99,656.54,647.93,656.07,0 -1996-02-09,656.3,661.09,653.65,656.37,0 -1996-02-12,658.48,662.95,656.35,661.45,0 -1996-02-13,659.53,664.23,657.92,660.51,0 -1996-02-14,659.66,661.54,654.36,655.58,0 -1996-02-15,655.21,656.85,651.16,651.32,0 -1996-02-16,648.07,651.43,647.0,647.98,0 -1996-02-20,643.08,647.98,638.79,640.65,0 -1996-02-21,642.69,648.12,640.66,648.1,0 -1996-02-22,653.58,659.76,648.1,658.86,0 -1996-02-23,661.51,663.0,652.25,659.08,0 -1996-02-26,656.08,659.08,650.16,650.46,0 -1996-02-27,649.39,650.63,643.88,647.24,0 -1996-02-28,651.46,654.4,643.99,644.75,0 -1996-02-29,642.83,646.96,639.02,640.43,0 -1996-03-01,641.97,644.39,635.01,644.37,0 -1996-03-04,646.59,653.54,644.37,650.81,0 -1996-03-05,649.97,655.81,648.78,655.79,0 -1996-03-06,655.93,656.97,651.61,652.0,0 -1996-03-07,650.58,653.65,649.54,653.65,0 -1996-03-08,641.41,653.66,627.64,633.5,0 -1996-03-11,632.54,640.41,629.95,640.02,0 -1996-03-12,636.06,640.02,628.82,637.09,0 -1996-03-13,637.82,640.53,635.2,638.55,0 -1996-03-14,640.76,644.17,638.55,640.87,0 -1996-03-15,639.85,642.88,638.35,641.43,0 -1996-03-18,645.94,652.65,641.43,652.65,0 -1996-03-19,655.35,656.18,649.8,651.69,0 -1996-03-20,652.15,653.14,645.58,649.98,0 -1996-03-21,649.94,651.54,648.1,649.19,0 -1996-03-22,650.9,652.09,649.2,650.62,0 -1996-03-25,653.66,655.51,648.83,650.04,0 -1996-03-26,649.12,654.32,648.16,652.97,0 -1996-03-27,652.96,653.95,647.61,648.91,0 -1996-03-28,647.84,649.59,646.36,648.94,0 -1996-03-29,645.31,645.97,644.9,645.5,0 -1996-04-01,649.6,653.88,645.51,653.73,0 -1996-04-02,653.5,655.28,652.81,655.26,0 -1996-04-03,652.18,655.9,651.81,655.88,0 -1996-04-04,655.85,656.69,654.9,655.86,0 -1996-04-08,643.46,655.86,638.04,644.24,0 -1996-04-09,644.97,646.34,640.85,642.19,0 -1996-04-10,641.1,642.79,631.77,633.5,0 -1996-04-11,632.83,635.27,624.15,631.18,0 -1996-04-12,632.11,637.14,631.18,636.71,0 -1996-04-15,638.89,642.49,636.72,642.49,0 -1996-04-16,643.47,645.58,642.16,645.0,0 -1996-04-17,643.35,645.01,638.72,641.61,0 -1996-04-18,643.59,644.66,640.77,643.61,0 -1996-04-19,645.05,647.32,643.61,645.07,0 -1996-04-22,649.72,650.91,645.07,647.89,0 -1996-04-23,647.88,651.6,647.7,651.58,0 -1996-04-24,652.71,653.38,648.26,650.17,0 -1996-04-25,649.66,654.18,647.07,652.87,0 -1996-04-26,652.83,656.43,651.96,653.46,0 -1996-04-29,651.85,654.72,651.61,654.16,0 -1996-04-30,653.12,654.6,651.06,654.17,0 -1996-05-01,652.31,656.44,652.26,654.58,0 -1996-05-02,651.94,654.59,642.13,643.38,0 -1996-05-03,645.63,648.46,640.23,641.63,0 -1996-05-06,643.72,644.65,636.21,640.81,0 -1996-05-07,640.21,641.41,636.97,638.26,0 -1996-05-08,635.61,644.79,630.07,644.77,0 -1996-05-09,645.83,647.96,643.18,645.44,0 -1996-05-10,650.33,653.0,645.44,652.09,0 -1996-05-13,653.44,662.16,652.1,661.51,0 -1996-05-14,663.29,666.97,661.52,665.6,0 -1996-05-15,665.57,669.83,664.47,665.42,0 -1996-05-16,664.08,667.12,662.8,664.85,0 -1996-05-17,667.3,669.85,664.86,668.91,0 -1996-05-20,671.89,673.66,667.64,673.15,0 -1996-05-21,672.86,675.56,672.26,672.76,0 -1996-05-22,673.28,678.42,671.23,678.42,0 -1996-05-23,678.72,681.1,673.46,676.0,0 -1996-05-24,678.91,679.72,676.0,678.51,0 -1996-05-28,679.97,679.98,671.53,672.23,0 -1996-05-29,671.96,673.73,666.1,667.93,0 -1996-05-30,666.75,673.51,664.56,671.7,0 -1996-05-31,671.49,673.47,667.01,669.12,0 -1996-06-03,666.23,669.13,665.2,667.68,0 -1996-06-04,670.95,672.6,667.68,672.56,0 -1996-06-05,672.89,678.46,672.1,678.44,0 -1996-06-06,679.25,680.32,673.02,673.03,0 -1996-06-07,663.96,673.31,662.48,673.31,0 -1996-06-10,673.54,673.62,670.16,672.16,0 -1996-06-11,673.0,676.72,669.95,670.97,0 -1996-06-12,671.68,673.68,668.78,669.04,0 -1996-06-13,669.47,670.54,665.5,667.92,0 -1996-06-14,667.99,668.41,664.35,665.85,0 -1996-06-17,665.28,668.28,664.1,665.16,0 -1996-06-18,665.66,666.36,661.35,662.06,0 -1996-06-19,662.25,665.62,661.21,661.96,0 -1996-06-20,663.07,664.97,658.76,662.1,0 -1996-06-21,663.61,666.84,662.1,666.84,0 -1996-06-24,668.22,671.08,666.85,668.85,0 -1996-06-25,670.02,670.66,667.29,668.48,0 -1996-06-26,667.97,668.49,663.67,664.39,0 -1996-06-27,661.98,668.91,661.57,668.55,0 -1996-06-28,670.35,672.68,668.55,670.63,0 -1996-07-01,672.35,675.88,670.63,675.88,0 -1996-07-02,674.72,675.89,672.56,673.61,0 -1996-07-03,672.48,673.64,670.21,672.4,0 -1996-07-05,660.29,672.41,657.41,657.44,0 -1996-07-08,654.79,657.66,651.14,652.54,0 -1996-07-09,654.72,656.6,652.54,654.75,0 -1996-07-10,654.29,656.28,648.4,656.06,0 -1996-07-11,653.52,656.07,639.53,645.67,0 -1996-07-12,645.12,647.65,640.22,646.19,0 -1996-07-15,643.94,646.2,629.7,629.8,0 -1996-07-16,630.27,631.99,605.89,628.37,0 -1996-07-17,632.55,636.61,628.37,634.07,0 -1996-07-18,636.16,644.45,633.29,643.56,0 -1996-07-19,641.46,643.57,635.51,638.73,0 -1996-07-22,633.73,638.73,630.38,633.77,0 -1996-07-23,633.85,637.72,625.66,626.87,0 -1996-07-24,620.38,629.1,616.43,626.65,0 -1996-07-25,631.04,633.57,626.65,631.17,0 -1996-07-26,632.84,636.23,631.17,635.9,0 -1996-07-29,634.63,635.9,630.9,630.91,0 -1996-07-30,631.61,635.26,629.22,635.26,0 -1996-07-31,635.25,640.54,633.74,639.95,0 -1996-08-01,639.85,650.66,639.49,650.02,0 -1996-08-02,657.21,662.49,650.02,662.49,0 -1996-08-05,663.59,663.64,659.03,660.23,0 -1996-08-06,657.21,662.75,656.83,662.38,0 -1996-08-07,664.05,664.61,660.0,664.16,0 -1996-08-08,662.1,664.17,661.28,662.59,0 -1996-08-09,662.68,665.37,660.31,662.1,0 -1996-08-12,660.88,665.77,658.95,665.77,0 -1996-08-13,663.62,665.77,659.13,660.2,0 -1996-08-14,660.79,662.42,658.47,662.05,0 -1996-08-15,661.33,664.18,660.64,662.28,0 -1996-08-16,663.67,666.34,662.26,665.21,0 -1996-08-19,666.81,667.12,665.0,666.58,0 -1996-08-20,666.04,666.99,665.15,665.69,0 -1996-08-21,663.18,665.69,662.16,665.07,0 -1996-08-22,666.83,670.68,664.88,670.68,0 -1996-08-23,668.9,670.68,664.93,667.03,0 -1996-08-26,665.38,667.03,662.36,663.88,0 -1996-08-27,664.53,666.45,663.5,666.31,0 -1996-08-28,666.98,667.41,664.39,664.81,0 -1996-08-29,662.33,664.81,655.35,657.4,0 -1996-08-30,655.6,657.71,650.52,651.99,0 -1996-09-03,644.08,655.13,643.97,654.72,0 -1996-09-04,653.89,655.82,652.93,655.61,0 -1996-09-05,654.04,655.61,648.89,649.44,0 -1996-09-06,649.62,658.21,649.44,655.68,0 -1996-09-09,659.46,663.77,655.68,663.76,0 -1996-09-10,662.01,665.57,661.55,663.81,0 -1996-09-11,662.41,667.73,661.79,667.28,0 -1996-09-12,668.96,673.07,667.08,671.15,0 -1996-09-13,678.33,681.39,671.15,680.54,0 -1996-09-16,682.39,686.48,680.53,683.98,0 -1996-09-17,682.39,685.5,679.96,682.94,0 -1996-09-18,679.92,683.77,679.75,681.47,0 -1996-09-19,680.85,684.07,679.06,683.0,0 -1996-09-20,685.18,687.07,683.0,687.03,0 -1996-09-23,682.33,687.03,681.01,686.48,0 -1996-09-24,684.17,690.88,683.54,685.61,0 -1996-09-25,687.77,688.26,684.92,685.83,0 -1996-09-26,685.04,690.15,683.77,685.86,0 -1996-09-27,685.5,687.11,683.73,686.19,0 -1996-09-30,688.02,690.11,686.03,687.31,0 -1996-10-01,687.78,689.54,684.44,689.08,0 -1996-10-02,691.79,694.82,689.08,694.01,0 -1996-10-03,694.0,694.81,691.78,692.78,0 -1996-10-04,696.41,701.74,692.78,701.46,0 -1996-10-07,702.65,704.17,701.39,703.34,0 -1996-10-08,703.56,705.76,699.88,700.64,0 -1996-10-09,700.35,702.36,694.42,696.74,0 -1996-10-10,693.98,696.82,693.34,694.61,0 -1996-10-11,697.8,700.66,694.61,700.66,0 -1996-10-14,701.58,705.16,700.66,703.54,0 -1996-10-15,706.79,708.07,699.07,702.57,0 -1996-10-16,701.34,704.42,699.15,704.41,0 -1996-10-17,706.33,708.52,704.41,706.99,0 -1996-10-18,706.41,711.04,706.11,710.82,0 -1996-10-21,712.03,714.1,707.71,709.85,0 -1996-10-22,708.3,709.85,704.55,706.57,0 -1996-10-23,703.34,707.31,700.98,707.27,0 -1996-10-24,706.61,708.25,702.11,702.29,0 -1996-10-25,702.51,704.11,700.53,700.92,0 -1996-10-28,702.91,705.4,697.25,697.26,0 -1996-10-29,696.29,703.25,696.22,701.5,0 -1996-10-30,703.4,703.44,700.05,700.9,0 -1996-10-31,702.22,706.61,700.35,705.27,0 -1996-11-01,707.13,708.6,701.3,703.77,0 -1996-11-04,704.81,707.02,702.84,706.73,0 -1996-11-05,711.11,714.56,706.73,714.14,0 -1996-11-06,717.0,724.6,712.83,724.59,0 -1996-11-07,724.27,729.49,722.23,727.65,0 -1996-11-08,727.44,730.82,725.22,730.82,0 -1996-11-11,730.46,732.6,729.94,731.87,0 -1996-11-12,730.84,733.04,728.2,729.56,0 -1996-11-13,728.71,732.11,728.03,731.13,0 -1996-11-14,729.45,735.99,729.2,735.88,0 -1996-11-15,737.49,741.92,735.15,737.62,0 -1996-11-18,737.14,739.24,734.39,737.02,0 -1996-11-19,738.93,742.18,736.87,742.16,0 -1996-11-20,740.75,746.99,740.4,743.95,0 -1996-11-21,744.77,745.2,741.08,742.75,0 -1996-11-22,745.41,748.73,742.75,748.73,0 -1996-11-25,748.36,757.05,747.99,757.03,0 -1996-11-26,757.15,762.12,752.83,755.96,0 -1996-11-27,755.46,757.3,753.18,755.0,0 -1996-11-29,756.78,758.27,755.0,757.02,0 -1996-12-02,752.56,757.03,751.49,756.56,0 -1996-12-03,758.25,761.75,747.58,748.28,0 -1996-12-04,745.91,748.4,738.46,745.1,0 -1996-12-05,744.63,747.65,742.61,744.38,0 -1996-12-06,728.67,744.38,726.98,739.6,0 -1996-12-09,744.28,749.76,739.6,749.76,0 -1996-12-10,751.24,753.43,747.02,747.54,0 -1996-12-11,741.41,747.54,732.75,740.73,0 -1996-12-12,742.34,744.86,729.3,729.33,0 -1996-12-13,729.33,736.22,718.98,728.64,0 -1996-12-16,730.69,732.68,719.4,720.98,0 -1996-12-17,720.05,727.67,716.69,726.04,0 -1996-12-18,729.63,732.76,726.04,731.54,0 -1996-12-19,735.35,746.06,731.54,745.76,0 -1996-12-20,753.78,755.41,745.76,748.87,0 -1996-12-23,749.05,750.4,743.28,746.92,0 -1996-12-24,747.88,751.03,746.92,751.03,0 -1996-12-26,754.78,757.07,751.03,755.82,0 -1996-12-27,756.37,758.75,754.82,756.79,0 -1996-12-30,758.08,759.2,752.73,753.85,0 -1996-12-31,753.05,753.95,740.74,740.74,0 -1997-01-02,737.3,742.81,729.55,737.01,0 -1997-01-03,742.39,748.24,737.01,748.03,0 -1997-01-06,750.99,753.31,743.82,747.65,0 -1997-01-07,743.26,753.26,742.18,753.23,0 -1997-01-08,754.65,755.72,747.71,748.41,0 -1997-01-09,749.94,757.68,748.41,754.85,0 -1997-01-10,748.86,759.65,746.92,759.5,0 -1997-01-13,761.44,762.85,756.69,759.51,0 -1997-01-14,764.21,772.04,759.51,768.86,0 -1997-01-15,767.56,770.95,763.72,767.2,0 -1997-01-16,768.36,772.05,765.25,769.75,0 -1997-01-17,771.32,776.37,769.72,776.17,0 -1997-01-20,777.07,780.08,774.19,776.7,0 -1997-01-21,773.21,783.72,772.0,782.72,0 -1997-01-22,780.36,786.23,779.56,786.23,0 -1997-01-23,789.58,794.67,776.64,777.56,0 -1997-01-24,778.09,778.21,768.17,770.52,0 -1997-01-27,766.23,771.43,764.18,765.02,0 -1997-01-28,775.94,776.32,761.75,765.02,0 -1997-01-29,767.38,772.7,765.02,772.5,0 -1997-01-30,775.92,784.17,772.5,784.17,0 -1997-01-31,787.81,791.86,784.17,786.16,0 -1997-02-03,784.21,787.14,783.12,786.73,0 -1997-02-04,785.98,789.28,783.68,789.26,0 -1997-02-05,791.96,792.71,773.43,778.28,0 -1997-02-06,776.39,780.35,774.45,780.15,0 -1997-02-07,788.36,789.72,778.19,789.56,0 -1997-02-10,792.58,793.46,784.69,785.43,0 -1997-02-11,787.39,789.6,780.95,789.59,0 -1997-02-12,793.83,802.77,789.59,802.77,0 -1997-02-13,805.95,812.93,802.77,811.82,0 -1997-02-14,811.12,812.2,808.15,808.48,0 -1997-02-18,809.27,816.29,806.34,816.29,0 -1997-02-19,814.24,817.68,811.2,812.49,0 -1997-02-20,809.3,812.49,800.35,802.8,0 -1997-02-21,801.77,804.94,799.99,801.77,0 -1997-02-24,801.32,810.64,798.42,810.28,0 -1997-02-25,812.04,812.85,807.65,812.1,0 -1997-02-26,812.59,812.71,798.15,805.68,0 -1997-02-27,804.1,805.68,795.06,795.07,0 -1997-02-28,792.25,795.7,788.5,790.82,0 -1997-03-03,787.49,795.31,785.66,795.31,0 -1997-03-04,794.96,798.93,789.98,790.95,0 -1997-03-05,794.94,801.99,790.95,801.99,0 -1997-03-06,803.83,804.11,797.5,798.56,0 -1997-03-07,802.61,808.19,798.56,804.97,0 -1997-03-10,805.1,813.66,803.66,813.65,0 -1997-03-11,813.52,814.9,810.77,811.34,0 -1997-03-12,809.49,811.34,801.07,804.26,0 -1997-03-13,800.44,804.26,789.44,789.56,0 -1997-03-14,795.56,796.88,789.56,793.17,0 -1997-03-17,790.23,796.28,782.98,795.71,0 -1997-03-18,794.71,797.18,785.47,789.66,0 -1997-03-19,786.8,791.59,780.03,785.77,0 -1997-03-20,784.1,786.29,778.04,782.65,0 -1997-03-21,784.11,786.44,782.65,784.1,0 -1997-03-24,786.24,791.01,780.79,790.89,0 -1997-03-25,791.92,798.11,788.39,789.07,0 -1997-03-26,788.7,794.89,786.77,790.5,0 -1997-03-27,791.32,792.58,767.32,773.88,0 -1997-03-31,766.44,773.88,756.13,757.12,0 -1997-04-01,755.16,761.49,751.26,759.64,0 -1997-04-02,754.74,759.65,747.59,750.11,0 -1997-04-03,749.13,751.04,744.4,750.32,0 -1997-04-04,749.45,757.9,744.04,757.9,0 -1997-04-07,762.53,764.82,757.9,762.13,0 -1997-04-08,760.5,766.25,758.36,766.12,0 -1997-04-09,768.76,769.53,759.15,760.6,0 -1997-04-10,760.16,763.73,757.65,758.34,0 -1997-04-11,750.56,758.34,737.64,737.65,0 -1997-04-14,736.36,743.73,733.54,743.73,0 -1997-04-15,752.42,754.72,743.73,754.72,0 -1997-04-16,753.78,763.53,751.99,763.53,0 -1997-04-17,763.45,768.55,760.49,761.77,0 -1997-04-18,765.76,767.93,761.77,766.34,0 -1997-04-21,766.99,767.39,756.38,760.37,0 -1997-04-22,761.0,774.64,759.9,774.61,0 -1997-04-23,775.79,778.19,771.9,773.64,0 -1997-04-24,779.65,779.89,769.72,771.18,0 -1997-04-25,768.27,771.18,764.63,765.37,0 -1997-04-28,764.96,773.89,763.3,772.96,0 -1997-04-29,783.71,794.44,772.96,794.05,0 -1997-04-30,793.5,804.13,791.21,801.34,0 -1997-05-01,800.54,802.95,793.21,798.53,0 -1997-05-02,804.69,812.99,798.53,812.97,0 -1997-05-05,812.62,830.29,811.8,830.24,0 -1997-05-06,831.03,832.29,824.7,827.76,0 -1997-05-07,827.06,827.76,814.7,815.62,0 -1997-05-08,814.69,829.09,811.84,820.26,0 -1997-05-09,826.35,827.69,815.78,824.78,0 -1997-05-12,829.0,838.56,824.78,837.66,0 -1997-05-13,835.03,838.49,829.12,833.13,0 -1997-05-14,839.8,841.29,833.13,836.04,0 -1997-05-15,834.53,842.45,833.34,841.88,0 -1997-05-16,839.22,841.88,829.15,829.75,0 -1997-05-19,831.29,835.92,828.87,833.27,0 -1997-05-20,827.55,841.96,826.41,841.66,0 -1997-05-21,845.61,846.87,835.22,839.35,0 -1997-05-22,840.81,841.91,833.86,835.66,0 -1997-05-23,841.22,848.49,835.66,847.03,0 -1997-05-27,845.12,851.53,840.96,849.71,0 -1997-05-28,846.84,850.95,843.21,847.21,0 -1997-05-29,846.77,848.96,842.61,844.08,0 -1997-05-30,835.7,851.87,831.87,848.28,0 -1997-06-02,848.73,851.34,844.61,846.36,0 -1997-06-03,842.35,850.56,841.51,845.48,0 -1997-06-04,843.94,845.55,838.82,840.11,0 -1997-06-05,841.59,848.89,840.11,843.43,0 -1997-06-06,845.25,859.24,843.36,858.01,0 -1997-06-09,861.44,865.14,858.01,862.91,0 -1997-06-10,863.39,870.05,862.18,865.27,0 -1997-06-11,869.23,870.66,865.15,869.57,0 -1997-06-12,873.88,884.34,869.01,883.48,0 -1997-06-13,888.52,894.69,883.48,893.27,0 -1997-06-16,892.27,895.17,891.21,893.9,0 -1997-06-17,887.68,897.6,886.19,894.42,0 -1997-06-18,889.89,894.42,887.03,889.06,0 -1997-06-19,893.72,900.09,888.99,897.99,0 -1997-06-20,898.76,901.77,897.77,898.7,0 -1997-06-23,889.96,898.7,878.43,878.62,0 -1997-06-24,884.49,896.75,878.62,896.34,0 -1997-06-25,893.55,902.09,882.24,888.99,0 -1997-06-26,887.43,893.21,879.32,883.68,0 -1997-06-27,889.28,894.7,883.68,887.3,0 -1997-06-30,885.24,892.62,879.82,885.14,0 -1997-07-01,885.63,893.88,884.54,891.03,0 -1997-07-02,892.63,904.05,891.03,904.03,0 -1997-07-03,915.73,917.82,904.03,916.92,0 -1997-07-07,919.66,923.26,909.69,912.2,0 -1997-07-08,914.92,918.76,911.56,918.75,0 -1997-07-09,922.03,922.03,902.48,907.54,0 -1997-07-10,912.03,916.54,904.31,913.78,0 -1997-07-11,914.15,919.74,913.11,916.68,0 -1997-07-14,919.49,921.78,912.02,918.38,0 -1997-07-15,919.57,926.15,914.52,925.76,0 -1997-07-16,929.18,939.32,925.76,936.59,0 -1997-07-17,932.5,936.96,927.9,931.61,0 -1997-07-18,927.02,931.61,912.9,915.3,0 -1997-07-21,910.99,915.38,907.12,912.94,0 -1997-07-22,920.3,934.38,912.94,933.98,0 -1997-07-23,940.55,941.8,933.98,936.56,0 -1997-07-24,935.34,941.51,926.91,940.3,0 -1997-07-25,943.27,945.65,936.09,938.79,0 -1997-07-28,940.16,942.97,935.19,936.45,0 -1997-07-29,934.81,942.96,932.56,942.29,0 -1997-07-30,945.29,953.98,941.98,952.29,0 -1997-07-31,955.82,957.73,948.89,954.29,0 -1997-08-01,954.67,955.35,939.04,947.14,0 -1997-08-04,946.38,953.18,943.6,950.3,0 -1997-08-05,949.13,954.21,948.92,952.37,0 -1997-08-06,951.15,962.43,949.45,960.32,0 -1997-08-07,962.68,964.17,950.87,951.19,0 -1997-08-08,942.49,951.19,925.74,933.54,0 -1997-08-11,931.11,938.5,925.39,937.0,0 -1997-08-12,939.76,942.99,925.66,926.53,0 -1997-08-13,933.03,935.77,916.54,922.02,0 -1997-08-14,924.96,930.07,916.92,924.77,0 -1997-08-15,916.22,924.77,900.81,900.81,0 -1997-08-18,903.59,912.57,893.34,912.49,0 -1997-08-19,916.62,926.01,912.49,926.01,0 -1997-08-20,928.4,939.35,924.58,939.35,0 -1997-08-21,936.93,939.47,921.35,925.05,0 -1997-08-22,913.5,925.05,905.42,923.55,0 -1997-08-25,925.42,930.93,917.29,920.16,0 -1997-08-26,916.98,922.47,911.72,913.02,0 -1997-08-27,909.9,916.23,903.83,913.7,0 -1997-08-28,905.04,915.9,898.65,903.67,0 -1997-08-29,900.44,907.28,896.82,899.47,0 -1997-09-02,908.95,927.58,899.47,927.58,0 -1997-09-03,931.8,935.9,926.87,927.86,0 -1997-09-04,927.69,933.36,925.59,930.87,0 -1997-09-05,935.99,940.37,924.05,929.05,0 -1997-09-08,934.38,936.5,929.05,931.2,0 -1997-09-09,928.65,938.9,927.28,933.62,0 -1997-09-10,930.93,933.62,918.76,919.03,0 -1997-09-11,913.94,919.03,902.56,912.59,0 -1997-09-12,914.84,925.05,906.7,923.91,0 -1997-09-15,924.07,928.9,919.41,919.77,0 -1997-09-16,930.72,947.66,919.77,945.64,0 -1997-09-17,947.56,950.29,941.99,943.0,0 -1997-09-18,948.4,958.19,943.0,947.29,0 -1997-09-19,944.5,952.35,943.9,950.51,0 -1997-09-22,953.81,960.59,950.51,955.43,0 -1997-09-23,954.38,955.78,948.07,951.93,0 -1997-09-24,952.34,957.78,944.07,944.48,0 -1997-09-25,945.13,947.0,937.38,937.91,0 -1997-09-26,943.57,946.44,937.91,945.22,0 -1997-09-29,942.71,953.96,941.94,953.34,0 -1997-09-30,950.43,955.17,947.28,947.28,0 -1997-10-01,950.75,956.71,947.28,955.41,0 -1997-10-02,953.33,960.46,952.94,960.46,0 -1997-10-03,973.73,975.47,955.13,965.03,0 -1997-10-06,971.09,974.16,965.03,972.69,0 -1997-10-07,974.21,983.12,971.95,983.12,0 -1997-10-08,980.13,983.12,968.65,973.84,0 -1997-10-09,965.96,974.72,963.34,970.62,0 -1997-10-10,964.26,970.62,963.42,966.98,0 -1997-10-13,972.67,973.46,966.95,968.1,0 -1997-10-14,971.68,972.86,961.87,970.28,0 -1997-10-15,963.27,970.28,962.75,965.72,0 -1997-10-16,969.44,973.38,950.77,955.23,0 -1997-10-17,948.38,955.23,931.58,944.16,0 -1997-10-20,942.4,955.72,941.43,955.61,0 -1997-10-21,961.07,972.56,955.61,972.28,0 -1997-10-22,971.22,972.61,965.66,968.49,0 -1997-10-23,950.32,968.49,944.16,950.69,0 -1997-10-24,958.38,960.04,937.55,941.64,0 -1997-10-27,936.93,941.64,876.73,876.99,0 -1997-10-28,857.96,923.09,855.27,921.85,0 -1997-10-29,922.79,935.24,913.83,919.16,0 -1997-10-30,909.43,923.28,903.68,903.68,0 -1997-10-31,913.98,919.93,903.68,914.62,0 -1997-11-03,931.24,939.02,914.62,938.99,0 -1997-11-04,938.72,941.4,932.66,940.76,0 -1997-11-05,940.56,949.62,938.16,942.76,0 -1997-11-06,937.95,942.85,934.16,938.03,0 -1997-11-07,924.21,938.03,915.39,927.51,0 -1997-11-10,935.54,935.9,920.26,921.13,0 -1997-11-11,924.25,928.29,919.63,923.78,0 -1997-11-12,915.3,923.88,905.34,905.96,0 -1997-11-13,911.02,917.79,900.61,916.66,0 -1997-11-14,921.2,930.44,915.34,928.35,0 -1997-11-17,938.87,949.66,928.35,946.2,0 -1997-11-18,945.65,947.65,937.43,938.23,0 -1997-11-19,937.45,947.28,934.83,944.59,0 -1997-11-20,951.76,961.83,944.59,958.98,0 -1997-11-21,962.54,964.55,954.6,963.09,0 -1997-11-24,963.09,963.09,945.22,946.67,0 -1997-11-25,950.94,954.47,944.71,950.82,0 -1997-11-26,955.81,956.47,950.82,951.64,0 -1997-11-28,955.6,959.13,951.64,955.4,0 -1997-12-01,961.95,974.77,955.4,974.77,0 -1997-12-02,973.45,976.2,969.83,971.68,0 -1997-12-03,972.99,980.81,966.16,976.77,0 -1997-12-04,979.65,983.36,971.37,973.1,0 -1997-12-05,974.14,986.25,969.1,983.79,0 -1997-12-08,984.96,985.67,979.57,982.37,0 -1997-12-09,977.13,982.37,973.81,975.78,0 -1997-12-10,972.42,975.78,962.68,969.79,0 -1997-12-11,957.69,969.79,951.89,954.94,0 -1997-12-12,958.01,961.32,947.0,953.39,0 -1997-12-15,955.58,965.96,953.39,963.39,0 -1997-12-16,968.97,973.0,963.39,968.04,0 -1997-12-17,974.22,974.3,964.25,965.54,0 -1997-12-18,962.46,965.54,950.55,955.3,0 -1997-12-19,941.23,955.3,924.92,946.78,0 -1997-12-22,956.19,956.73,946.25,953.7,0 -1997-12-23,951.03,954.51,938.91,939.13,0 -1997-12-24,938.12,942.88,932.7,932.7,0 -1997-12-26,939.96,939.99,932.7,936.46,0 -1997-12-29,947.37,953.95,936.46,953.35,0 -1997-12-30,959.38,970.84,953.35,970.84,0 -1997-12-31,970.36,975.02,967.41,970.43,0 -1998-01-02,971.08,975.04,965.73,975.04,0 -1998-01-05,976.12,982.63,969.0,977.07,0 -1998-01-06,970.42,977.07,962.68,966.58,0 -1998-01-07,962.56,966.58,952.67,964.0,0 -1998-01-08,960.15,964.0,955.04,956.05,0 -1998-01-09,948.74,956.05,921.72,927.69,0 -1998-01-12,924.64,939.25,912.83,939.21,0 -1998-01-13,945.07,952.14,939.21,952.12,0 -1998-01-14,951.57,958.12,948.0,957.94,0 -1998-01-15,953.91,957.94,950.27,950.73,0 -1998-01-16,958.09,965.12,950.73,961.51,0 -1998-01-20,964.4,978.6,961.48,978.6,0 -1998-01-21,973.19,978.6,963.29,970.81,0 -1998-01-22,962.82,970.81,959.49,963.04,0 -1998-01-23,965.57,966.44,950.86,957.59,0 -1998-01-26,958.41,963.04,954.24,956.95,0 -1998-01-27,961.96,973.23,956.26,969.02,0 -1998-01-28,974.39,978.63,969.02,977.46,0 -1998-01-29,978.65,992.65,975.21,985.49,0 -1998-01-30,981.29,987.41,979.63,980.28,0 -1998-02-02,998.02,1002.48,980.28,1001.27,0 -1998-02-03,998.45,1006.13,996.9,1006.0,0 -1998-02-04,1001.44,1009.52,999.43,1006.9,0 -1998-02-05,1011.44,1013.51,1000.27,1003.54,0 -1998-02-06,1008.91,1013.07,1003.36,1012.46,0 -1998-02-09,1015.17,1015.33,1006.28,1010.74,0 -1998-02-10,1012.7,1022.15,1010.71,1019.01,0 -1998-02-11,1018.0,1020.71,1016.38,1020.21,0 -1998-02-12,1014.77,1026.3,1008.55,1024.14,0 -1998-02-13,1019.6,1024.14,1017.71,1020.09,0 -1998-02-17,1026.45,1028.02,1020.09,1022.76,0 -1998-02-18,1025.2,1032.08,1021.7,1032.08,0 -1998-02-19,1028.99,1032.93,1026.62,1028.28,0 -1998-02-20,1027.11,1034.21,1022.69,1034.21,0 -1998-02-23,1036.42,1038.68,1031.76,1038.14,0 -1998-02-24,1035.65,1038.73,1028.89,1030.56,0 -1998-02-25,1037.73,1045.79,1030.56,1042.9,0 -1998-02-26,1042.62,1048.68,1039.85,1048.67,0 -1998-02-27,1047.11,1051.66,1044.4,1049.34,0 -1998-03-02,1051.56,1053.98,1044.7,1047.7,0 -1998-03-03,1044.22,1052.02,1043.41,1052.02,0 -1998-03-04,1051.07,1052.05,1042.74,1047.33,0 -1998-03-05,1036.27,1047.33,1030.87,1035.05,0 -1998-03-06,1043.0,1055.69,1035.05,1055.69,0 -1998-03-09,1051.66,1058.55,1050.22,1052.31,0 -1998-03-10,1058.68,1064.59,1052.31,1064.25,0 -1998-03-11,1066.05,1069.18,1064.22,1068.47,0 -1998-03-12,1068.4,1071.27,1063.54,1069.92,0 -1998-03-13,1074.53,1075.86,1066.57,1068.61,0 -1998-03-16,1073.06,1079.46,1068.61,1079.27,0 -1998-03-17,1077.26,1080.52,1073.29,1080.45,0 -1998-03-18,1078.63,1085.52,1077.77,1085.52,0 -1998-03-19,1087.36,1089.74,1084.3,1089.74,0 -1998-03-20,1093.25,1101.04,1089.39,1099.16,0 -1998-03-23,1097.04,1101.16,1094.25,1095.55,0 -1998-03-24,1101.16,1106.75,1095.55,1105.65,0 -1998-03-25,1111.81,1113.03,1092.84,1101.93,0 -1998-03-26,1100.52,1106.28,1097.4,1100.8,0 -1998-03-27,1105.06,1107.18,1091.14,1095.44,0 -1998-03-30,1096.69,1099.1,1090.02,1093.55,0 -1998-03-31,1100.62,1110.13,1093.55,1101.75,0 -1998-04-01,1096.12,1109.19,1095.29,1108.15,0 -1998-04-02,1108.24,1121.01,1107.89,1120.01,0 -1998-04-03,1122.86,1126.36,1118.12,1122.7,0 -1998-04-06,1131.89,1131.99,1121.37,1121.38,0 -1998-04-07,1113.96,1121.38,1102.44,1109.55,0 -1998-04-08,1108.07,1111.6,1098.21,1101.65,0 -1998-04-09,1107.52,1111.45,1101.65,1110.67,0 -1998-04-13,1108.95,1110.75,1100.6,1109.69,0 -1998-04-14,1112.17,1115.95,1109.48,1115.75,0 -1998-04-15,1115.12,1119.9,1112.24,1119.32,0 -1998-04-16,1113.52,1119.32,1105.27,1108.17,0 -1998-04-17,1107.81,1122.72,1104.95,1122.72,0 -1998-04-20,1124.27,1124.88,1118.43,1123.65,0 -1998-04-21,1119.76,1129.65,1119.54,1126.67,0 -1998-04-22,1129.01,1132.98,1126.29,1130.54,0 -1998-04-23,1124.78,1130.54,1117.49,1119.58,0 -1998-04-24,1121.66,1122.81,1104.77,1107.9,0 -1998-04-27,1093.08,1107.9,1076.7,1086.54,0 -1998-04-28,1094.76,1095.94,1081.49,1085.11,0 -1998-04-29,1089.53,1098.24,1084.65,1094.63,0 -1998-04-30,1107.65,1116.97,1094.63,1111.75,0 -1998-05-01,1115.33,1121.02,1111.75,1121.0,0 -1998-05-04,1121.07,1130.52,1121.07,1122.07,0 -1998-05-05,1122.07,1122.07,1111.16,1115.5,0 -1998-05-06,1115.92,1118.39,1104.64,1104.92,0 -1998-05-07,1104.92,1105.58,1094.59,1095.14,0 -1998-05-08,1095.14,1111.42,1094.53,1108.14,0 -1998-05-11,1108.63,1119.13,1103.72,1106.64,0 -1998-05-12,1106.64,1115.96,1102.78,1115.79,0 -1998-05-13,1115.75,1122.22,1114.93,1118.86,0 -1998-05-14,1118.86,1124.03,1112.43,1117.37,0 -1998-05-15,1117.37,1118.66,1107.11,1108.73,0 -1998-05-18,1112.25,1112.44,1097.99,1105.82,0 -1998-05-19,1105.82,1113.5,1105.82,1109.52,0 -1998-05-20,1109.68,1119.08,1107.51,1119.06,0 -1998-05-21,1119.22,1124.45,1111.94,1114.64,0 -1998-05-22,1114.64,1116.89,1107.99,1110.47,0 -1998-05-26,1110.52,1116.79,1094.01,1094.02,0 -1998-05-27,1093.78,1094.44,1074.39,1092.23,0 -1998-05-28,1092.1,1099.73,1089.06,1097.6,0 -1998-05-29,1097.9,1104.16,1090.82,1090.82,0 -1998-06-01,1090.59,1097.63,1084.72,1090.03,0 -1998-06-02,1091.02,1098.71,1089.67,1093.22,0 -1998-06-03,1093.24,1097.43,1081.09,1082.73,0 -1998-06-04,1083.31,1095.93,1078.1,1094.83,0 -1998-06-05,1095.09,1113.88,1095.09,1113.86,0 -1998-06-08,1113.87,1119.7,1113.31,1115.72,0 -1998-06-09,1115.55,1119.92,1111.31,1118.41,0 -1998-06-10,1118.41,1126.0,1110.27,1112.28,0 -1998-06-11,1112.36,1114.2,1094.28,1094.58,0 -1998-06-12,1094.58,1098.84,1080.83,1098.84,0 -1998-06-15,1097.89,1097.89,1077.01,1077.01,0 -1998-06-16,1077.98,1087.59,1074.67,1087.59,0 -1998-06-17,1087.59,1112.87,1087.58,1107.11,0 -1998-06-18,1107.03,1109.36,1103.71,1106.37,0 -1998-06-19,1106.37,1111.25,1097.1,1100.65,0 -1998-06-22,1100.73,1109.01,1099.42,1103.21,0 -1998-06-23,1103.92,1119.49,1103.92,1119.49,0 -1998-06-24,1120.7,1134.4,1115.1,1132.88,0 -1998-06-25,1132.88,1142.04,1127.6,1129.28,0 -1998-06-26,1129.64,1136.83,1129.64,1133.2,0 -1998-06-29,1133.56,1145.15,1133.56,1138.49,0 -1998-06-30,1137.81,1140.8,1131.98,1133.84,0 -1998-07-01,1133.84,1148.56,1133.84,1148.56,0 -1998-07-02,1148.52,1148.52,1142.99,1146.42,0 -1998-07-06,1146.42,1157.33,1145.03,1157.33,0 -1998-07-07,1157.37,1159.81,1152.85,1154.66,0 -1998-07-08,1154.66,1166.89,1154.66,1166.38,0 -1998-07-09,1165.76,1166.31,1156.03,1158.56,0 -1998-07-10,1158.57,1166.93,1150.88,1164.33,0 -1998-07-13,1164.36,1166.98,1160.21,1165.19,0 -1998-07-14,1165.21,1179.76,1165.21,1177.58,0 -1998-07-15,1177.58,1181.48,1174.73,1174.81,0 -1998-07-16,1174.91,1184.02,1170.4,1183.99,0 -1998-07-17,1184.43,1188.1,1182.42,1186.75,0 -1998-07-20,1186.91,1190.58,1179.19,1184.1,0 -1998-07-21,1184.1,1187.37,1163.05,1165.07,0 -1998-07-22,1165.07,1167.67,1155.2,1164.08,0 -1998-07-23,1164.08,1164.35,1139.75,1139.75,0 -1998-07-24,1140.8,1150.14,1129.11,1140.8,0 -1998-07-27,1140.4,1147.27,1128.19,1147.27,0 -1998-07-28,1146.96,1146.96,1119.44,1130.24,0 -1998-07-29,1131.48,1138.56,1121.98,1125.21,0 -1998-07-30,1126.92,1143.07,1126.92,1142.95,0 -1998-07-31,1142.97,1142.97,1114.3,1120.67,0 -1998-08-03,1120.21,1121.79,1110.39,1112.44,0 -1998-08-04,1113.76,1119.73,1071.82,1072.12,0 -1998-08-05,1072.12,1084.8,1057.35,1081.43,0 -1998-08-06,1080.42,1090.95,1074.94,1089.63,0 -1998-08-07,1090.72,1102.54,1084.72,1089.45,0 -1998-08-10,1089.48,1092.82,1081.76,1083.14,0 -1998-08-11,1080.35,1080.35,1054.0,1068.98,0 -1998-08-12,1070.46,1084.7,1070.18,1084.22,0 -1998-08-13,1083.74,1091.5,1074.91,1074.91,0 -1998-08-14,1075.06,1083.92,1057.22,1062.75,0 -1998-08-17,1062.69,1083.67,1055.08,1083.67,0 -1998-08-18,1083.77,1101.72,1083.77,1101.2,0 -1998-08-19,1103.08,1106.32,1094.93,1098.06,0 -1998-08-20,1098.05,1098.79,1089.55,1091.6,0 -1998-08-21,1089.58,1089.58,1054.92,1081.24,0 -1998-08-24,1081.36,1093.82,1081.28,1088.14,0 -1998-08-25,1089.05,1106.64,1085.53,1092.85,0 -1998-08-26,1092.82,1092.82,1075.91,1084.19,0 -1998-08-27,1081.92,1081.92,1037.61,1042.59,0 -1998-08-28,1042.24,1051.8,1021.04,1027.14,0 -1998-08-31,1027.37,1033.47,957.28,957.28,0 -1998-09-01,957.3,1000.71,939.98,994.26,0 -1998-09-02,994.36,1013.19,988.4,990.47,0 -1998-09-03,990.42,990.42,969.32,982.26,0 -1998-09-04,982.59,991.41,956.51,973.89,0 -1998-09-08,973.98,1023.46,973.98,1023.46,0 -1998-09-09,1023.65,1027.72,1004.56,1006.2,0 -1998-09-10,1003.88,1003.88,968.64,980.19,0 -1998-09-11,980.2,1009.06,969.71,1009.06,0 -1998-09-14,1009.08,1038.38,1009.08,1029.72,0 -1998-09-15,1029.74,1037.9,1021.42,1037.68,0 -1998-09-16,1037.79,1046.07,1029.31,1045.48,0 -1998-09-17,1041.72,1041.72,1016.05,1018.87,0 -1998-09-18,1020.03,1022.01,1011.86,1020.09,0 -1998-09-21,1017.61,1026.02,993.82,1023.89,0 -1998-09-22,1025.08,1033.89,1021.96,1029.63,0 -1998-09-23,1030.76,1066.09,1030.76,1066.09,0 -1998-09-24,1066.11,1066.11,1033.04,1042.72,0 -1998-09-25,1041.72,1051.89,1028.49,1044.75,0 -1998-09-28,1045.39,1061.46,1042.23,1048.69,0 -1998-09-29,1049.46,1056.31,1039.88,1049.02,0 -1998-09-30,1047.17,1047.17,1015.73,1017.01,0 -1998-10-01,1014.42,1014.42,981.25,986.39,0 -1998-10-02,985.66,1005.45,971.69,1002.6,0 -1998-10-05,1001.41,1001.41,964.72,988.56,0 -1998-10-06,992.18,1008.77,974.81,984.59,1885157760 -1998-10-07,984.49,995.66,957.15,970.68,1877976064 -1998-10-08,970.08,970.08,923.32,959.44,2169233664 -1998-10-09,959.49,984.42,953.04,984.39,1740435712 -1998-10-12,1002.55,1010.71,984.39,997.71,1394532224 -1998-10-13,997.29,1000.78,987.55,994.8,1279456128 -1998-10-14,994.76,1014.42,987.8,1005.53,1526913408 -1998-10-15,1005.24,1053.09,1000.12,1047.49,1630227456 -1998-10-16,1047.49,1062.65,1047.49,1056.42,1816275840 -1998-10-19,1056.29,1065.21,1054.23,1062.39,1269303168 -1998-10-20,1062.42,1084.06,1060.61,1063.93,1712655360 -1998-10-21,1066.11,1073.61,1058.08,1069.92,1368868992 -1998-10-22,1069.34,1080.43,1061.47,1078.48,1239286528 -1998-10-23,1078.0,1078.0,1067.43,1070.67,1150001152 -1998-10-26,1071.06,1081.23,1068.17,1072.32,1139252480 -1998-10-27,1073.98,1087.08,1063.06,1065.34,1387923712 -1998-10-28,1065.25,1072.79,1059.66,1068.09,1244117120 -1998-10-29,1068.11,1086.11,1065.95,1085.93,1346661248 -1998-10-30,1085.98,1103.78,1085.98,1098.67,1268585216 -1998-11-02,1098.82,1114.44,1098.82,1111.6,1248151552 -1998-11-03,1111.47,1115.02,1106.42,1110.84,1212432256 -1998-11-04,1112.57,1127.18,1110.59,1118.67,1580496768 -1998-11-05,1118.32,1133.88,1109.55,1133.85,1385092864 -1998-11-06,1133.68,1141.3,1131.18,1141.01,1185212800 -1998-11-09,1140.99,1140.99,1123.17,1130.2,1124111488 -1998-11-10,1129.74,1135.37,1122.8,1128.26,1254977664 -1998-11-11,1129.73,1136.25,1117.4,1120.97,1394537344 -1998-11-12,1120.04,1126.57,1115.55,1117.69,1175616640 -1998-11-13,1116.83,1126.34,1116.76,1125.72,1075794560 -1998-11-16,1125.85,1138.72,1125.85,1135.87,1097545344 -1998-11-17,1135.62,1151.71,1129.67,1139.32,1294337024 -1998-11-18,1139.16,1144.52,1133.07,1144.48,1285679744 -1998-11-19,1144.82,1155.1,1144.42,1152.61,1289541760 -1998-11-20,1154.57,1163.55,1154.57,1163.55,1210930432 -1998-11-23,1163.68,1188.21,1163.68,1188.21,1363721600 -1998-11-24,1187.65,1191.3,1181.81,1182.99,1360867840 -1998-11-25,1183.42,1187.16,1179.37,1186.87,961265792 -1998-11-27,1187.51,1192.97,1186.83,1192.33,486906208 -1998-11-30,1192.72,1192.72,1163.63,1163.63,1243507456 -1998-12-01,1161.32,1175.89,1150.31,1175.28,1508322048 -1998-12-02,1173.76,1174.22,1157.76,1171.25,1385050880 -1998-12-03,1168.11,1176.99,1149.61,1150.14,1443572864 -1998-12-04,1152.1,1176.74,1152.1,1176.74,1280565248 -1998-12-07,1176.71,1188.96,1176.71,1187.7,1118471424 -1998-12-08,1187.68,1193.53,1172.78,1181.38,1313049728 -1998-12-09,1181.38,1185.22,1175.89,1183.49,1108596992 -1998-12-10,1183.53,1183.77,1163.75,1165.02,1233587840 -1998-12-11,1165.02,1167.89,1153.19,1166.46,1237315712 -1998-12-14,1166.52,1166.89,1136.89,1141.2,1245310848 -1998-12-15,1141.2,1162.83,1141.2,1162.83,1300429056 -1998-12-16,1162.83,1166.29,1154.69,1161.97,1160390784 -1998-12-17,1161.94,1180.03,1161.94,1179.96,1143272320 -1998-12-18,1180.25,1188.89,1178.27,1188.03,1396660736 -1998-12-21,1188.68,1210.75,1188.68,1202.84,1327149952 -1998-12-22,1202.86,1209.22,1192.81,1203.57,1239933440 -1998-12-23,1203.57,1229.89,1203.57,1228.54,1213542144 -1998-12-24,1228.53,1229.72,1224.85,1226.27,419311296 -1998-12-28,1227.04,1231.52,1221.17,1225.49,868613696 -1998-12-29,1225.7,1241.86,1220.78,1241.81,907441024 -1998-12-30,1241.81,1244.93,1231.2,1231.93,998686592 -1998-12-31,1231.93,1237.18,1224.96,1229.39,1051465728 -1999-01-04,1229.23,1248.81,1219.1,1228.1,1516109824 -1999-01-05,1228.1,1246.11,1228.1,1244.78,1477745920 -1999-01-06,1244.78,1272.5,1244.78,1272.36,1839736448 -1999-01-07,1272.34,1272.34,1257.68,1269.74,1523326080 -1999-01-08,1269.73,1278.05,1261.85,1275.09,1567689344 -1999-01-11,1275.09,1276.22,1253.43,1263.88,1490487552 -1999-01-12,1263.94,1264.45,1238.25,1239.52,1496604544 -1999-01-13,1233.82,1247.66,1206.59,1234.4,1875383552 -1999-01-14,1234.56,1236.97,1209.48,1212.19,1535778688 -1999-01-15,1212.61,1243.27,1212.61,1243.26,1423837824 -1999-01-19,1243.26,1253.27,1234.91,1250.89,1405724032 -1999-01-20,1256.88,1274.08,1251.32,1256.62,1832049024 -1999-01-21,1256.56,1256.94,1232.19,1235.16,1695928704 -1999-01-22,1232.44,1236.53,1218.0,1225.19,1496375552 -1999-01-25,1227.93,1233.98,1219.46,1233.98,1277854848 -1999-01-26,1236.12,1253.27,1235.42,1252.31,1472374656 -1999-01-27,1252.82,1262.62,1242.82,1243.19,1475709952 -1999-01-28,1243.46,1266.32,1243.46,1265.37,1445288064 -1999-01-29,1266.16,1280.4,1255.2,1279.64,1511613440 -1999-02-01,1281.02,1283.64,1271.29,1273.0,1416795520 -1999-02-02,1273.34,1273.34,1247.62,1261.98,1492014848 -1999-02-03,1260.64,1276.08,1255.27,1272.07,1409613056 -1999-02-04,1271.8,1272.16,1248.37,1248.49,1474069632 -1999-02-05,1248.49,1251.84,1232.33,1239.4,1697360640 -1999-02-08,1239.4,1246.71,1231.94,1243.77,1408385152 -1999-02-09,1243.59,1244.06,1215.58,1216.14,1393532416 -1999-02-10,1215.48,1226.78,1211.89,1223.55,1396684416 -1999-02-11,1225.59,1254.05,1223.36,1254.04,1400747264 -1999-02-12,1251.01,1251.3,1225.53,1230.14,1346117760 -1999-02-16,1232.93,1252.27,1232.02,1241.86,1263161856 -1999-02-17,1239.46,1249.29,1220.94,1224.03,1627664384 -1999-02-18,1224.13,1239.07,1220.53,1237.28,1426118656 -1999-02-19,1237.28,1247.94,1232.03,1239.16,1218550144 -1999-02-22,1239.22,1272.22,1239.22,1272.2,1364875264 -1999-02-23,1273.79,1280.43,1263.35,1271.18,1427493760 -1999-02-24,1272.0,1283.91,1251.97,1253.41,1373501056 -1999-02-25,1252.71,1252.71,1225.01,1245.02,1526434176 -1999-02-26,1243.45,1246.54,1226.25,1238.33,1534045824 -1999-03-01,1238.33,1238.6,1222.02,1236.16,1298021248 -1999-03-02,1236.33,1248.31,1221.87,1225.5,1368806784 -1999-03-03,1226.64,1231.69,1216.03,1227.7,1395574400 -1999-03-04,1227.7,1247.91,1227.7,1246.64,1432634752 -1999-03-05,1246.79,1275.68,1246.79,1275.47,1346125184 -1999-03-08,1277.26,1282.73,1271.61,1282.73,1299518592 -1999-03-09,1282.73,1293.74,1274.76,1279.84,1447306240 -1999-03-10,1279.84,1287.03,1275.17,1286.84,1292698496 -1999-03-11,1286.9,1306.41,1286.9,1297.68,1401100032 -1999-03-12,1297.83,1304.58,1289.2,1294.59,1588692736 -1999-03-15,1295.21,1307.54,1290.99,1307.26,1192626432 -1999-03-16,1307.14,1311.13,1302.37,1306.36,1265982080 -1999-03-17,1306.46,1306.77,1292.61,1297.82,1119813504 -1999-03-18,1297.95,1317.41,1294.74,1316.55,1223241216 -1999-03-19,1318.22,1323.88,1298.98,1299.29,1536125952 -1999-03-22,1299.88,1303.89,1294.22,1297.01,1078503936 -1999-03-23,1296.24,1296.25,1257.5,1262.14,1380331392 -1999-03-24,1262.62,1269.02,1256.52,1268.59,1300129536 -1999-03-25,1270.18,1290.01,1270.18,1289.99,1375974528 -1999-03-26,1289.23,1289.46,1277.29,1282.8,1211944832 -1999-03-29,1284.37,1311.8,1284.37,1310.17,1167193344 -1999-03-30,1310.8,1310.8,1295.53,1300.75,1197661952 -1999-03-31,1301.21,1313.53,1285.75,1286.42,1306441088 -1999-04-01,1286.44,1294.44,1282.55,1293.72,1106448640 -1999-04-05,1295.86,1321.12,1295.86,1321.12,1292650368 -1999-04-06,1321.41,1326.76,1311.07,1317.89,1509088896 -1999-04-07,1320.27,1329.65,1312.56,1326.89,1713342848 -1999-04-08,1326.95,1344.08,1321.61,1344.0,1518538880 -1999-04-09,1343.98,1351.18,1335.23,1348.35,1181392768 -1999-04-12,1342.23,1358.69,1333.07,1358.63,1409908096 -1999-04-13,1359.53,1362.38,1344.03,1349.82,1369406848 -1999-04-14,1350.71,1357.08,1326.41,1328.5,1541156992 -1999-04-15,1330.44,1333.6,1308.38,1322.91,1854074624 -1999-04-16,1322.36,1325.12,1311.1,1319.0,1395518336 -1999-04-19,1319.64,1340.02,1284.59,1289.52,1944421248 -1999-04-20,1290.63,1306.25,1288.28,1306.17,1716899328 -1999-04-21,1306.17,1336.12,1301.83,1336.12,1581790464 -1999-04-22,1337.97,1358.96,1337.97,1358.83,1544241408 -1999-04-23,1358.83,1363.7,1348.47,1356.85,1279581440 -1999-04-26,1356.85,1363.58,1353.76,1360.04,1181514752 -1999-04-27,1360.98,1371.67,1356.61,1362.8,1396391424 -1999-04-28,1363.86,1368.76,1348.38,1350.91,1287692160 -1999-04-29,1351.37,1356.86,1336.71,1342.83,1429489536 -1999-04-30,1342.85,1351.83,1314.59,1335.18,1374445184 -1999-05-03,1335.18,1354.63,1329.83,1354.63,1189224576 -1999-05-04,1354.41,1354.63,1330.59,1332.0,1364419840 -1999-05-05,1332.09,1347.32,1317.41,1347.31,1471585664 -1999-05-06,1347.48,1348.29,1322.56,1332.08,1372694400 -1999-05-07,1332.05,1345.99,1332.05,1345.0,1210988032 -1999-05-10,1346.19,1352.01,1334.0,1340.3,1123345792 -1999-05-11,1340.64,1360.03,1340.64,1355.61,1258952192 -1999-05-12,1357.63,1366.95,1332.95,1364.0,1351626496 -1999-05-13,1364.44,1375.98,1364.44,1367.56,1402370560 -1999-05-14,1365.82,1365.82,1332.71,1337.8,1292482048 -1999-05-17,1337.8,1339.95,1321.18,1339.49,1062092992 -1999-05-18,1339.49,1345.46,1323.37,1333.32,1227254144 -1999-05-19,1333.2,1344.23,1328.27,1344.23,1197644800 -1999-05-20,1344.87,1350.5,1338.83,1338.83,1119660160 -1999-05-21,1338.98,1340.9,1326.24,1330.29,1044289600 -1999-05-24,1330.71,1332.96,1303.46,1306.65,1149305728 -1999-05-25,1306.65,1317.48,1284.38,1284.4,1336873344 -1999-05-26,1284.4,1304.83,1278.53,1304.76,1548542976 -1999-05-27,1304.31,1304.31,1277.31,1281.41,1266229504 -1999-05-28,1281.68,1303.94,1281.68,1301.84,922594816 -1999-06-01,1301.74,1301.74,1281.49,1294.26,1028992384 -1999-06-02,1294.26,1297.07,1277.51,1294.81,1146701440 -1999-06-03,1294.81,1304.12,1294.23,1299.54,1105683584 -1999-06-04,1300.91,1327.75,1300.91,1327.75,1101332864 -1999-06-07,1327.75,1336.43,1325.89,1334.52,1014322112 -1999-06-08,1333.97,1333.97,1312.93,1317.33,963083776 -1999-06-09,1318.7,1325.95,1314.73,1318.65,1007099776 -1999-06-10,1318.48,1318.48,1293.08,1302.82,1119961344 -1999-06-11,1302.82,1311.91,1287.92,1293.64,1057784832 -1999-06-14,1293.97,1301.93,1292.2,1294.0,1092093312 -1999-06-15,1294.69,1310.75,1294.69,1301.16,1117794048 -1999-06-16,1302.61,1332.83,1302.61,1330.41,1634945664 -1999-06-17,1328.93,1343.54,1322.78,1339.9,1273872640 -1999-06-18,1338.0,1344.55,1333.48,1342.84,1453604224 -1999-06-21,1342.84,1349.11,1337.68,1349.0,1141945856 -1999-06-22,1347.79,1351.12,1335.58,1335.88,1142362624 -1999-06-23,1335.26,1335.26,1324.32,1333.06,1082664576 -1999-06-24,1332.86,1332.86,1308.5,1315.78,1123390208 -1999-06-25,1317.21,1329.07,1312.64,1315.31,852844032 -1999-06-28,1316.27,1338.43,1316.27,1331.35,929778176 -1999-06-29,1331.46,1351.51,1328.4,1351.45,1109162624 -1999-06-30,1351.45,1372.93,1338.8,1372.74,1550281472 -1999-07-01,1372.7,1382.8,1360.76,1380.78,1296403840 -1999-07-02,1380.96,1391.22,1379.5,1391.22,873203008 -1999-07-06,1392.46,1405.32,1387.14,1388.13,1177742976 -1999-07-07,1388.12,1395.86,1384.99,1395.86,1184785536 -1999-07-08,1395.86,1403.13,1386.67,1394.42,1262608640 -1999-07-09,1394.51,1403.28,1394.51,1403.28,1017352704 -1999-07-12,1403.63,1407.04,1394.7,1399.1,997035328 -1999-07-13,1399.1,1399.1,1386.84,1393.56,1041889472 -1999-07-14,1393.8,1400.1,1386.54,1398.17,1139623680 -1999-07-15,1398.9,1409.72,1398.9,1409.62,1154647552 -1999-07-16,1410.98,1418.82,1406.99,1418.78,1121922944 -1999-07-19,1419.35,1420.14,1404.6,1407.65,1026114624 -1999-07-20,1407.39,1407.39,1375.18,1377.1,1266192640 -1999-07-21,1377.26,1386.59,1372.64,1379.28,1188108928 -1999-07-22,1378.38,1378.38,1354.02,1360.97,1238843136 -1999-07-23,1361.16,1367.48,1349.91,1356.94,952146304 -1999-07-26,1354.56,1358.57,1346.11,1347.76,946767296 -1999-07-27,1349.24,1368.77,1349.24,1362.86,1143021952 -1999-07-28,1362.95,1370.53,1355.54,1365.4,1103384960 -1999-07-29,1362.41,1362.41,1332.82,1341.03,1142817408 -1999-07-30,1342.54,1350.92,1328.49,1328.72,1080799616 -1999-08-02,1328.67,1344.73,1325.18,1328.05,969553600 -1999-08-03,1330.0,1336.06,1314.94,1322.18,1187075712 -1999-08-04,1322.18,1330.09,1304.54,1305.33,1161372544 -1999-08-05,1305.48,1313.71,1287.3,1313.71,1385272064 -1999-08-06,1313.71,1316.75,1293.18,1300.29,1046974976 -1999-08-09,1300.32,1306.71,1295.93,1297.84,1005759104 -1999-08-10,1297.8,1298.78,1267.73,1281.43,1288447360 -1999-08-11,1281.51,1301.93,1281.51,1301.93,1233122304 -1999-08-12,1301.36,1313.61,1298.06,1298.16,1155341952 -1999-08-13,1300.87,1327.71,1300.87,1327.68,1089295488 -1999-08-16,1327.68,1331.1,1320.79,1330.77,906609088 -1999-08-17,1332.66,1344.16,1328.76,1344.16,1060235584 -1999-08-18,1344.16,1344.16,1332.07,1332.85,1145764224 -1999-08-19,1331.83,1331.83,1315.37,1323.59,993935872 -1999-08-20,1323.59,1336.61,1323.59,1336.61,910284288 -1999-08-23,1337.54,1360.24,1337.54,1360.22,1051196032 -1999-08-24,1359.57,1373.32,1353.74,1363.5,1163449216 -1999-08-25,1364.85,1382.75,1359.18,1381.79,1260284032 -1999-08-26,1381.79,1381.79,1361.62,1362.01,1121995392 -1999-08-27,1362.23,1365.63,1347.35,1348.27,855725568 -1999-08-30,1348.29,1350.58,1322.77,1324.02,828417472 -1999-08-31,1324.02,1333.28,1306.91,1320.41,1244057344 -1999-09-01,1321.12,1331.18,1320.31,1331.07,1141647104 -1999-09-02,1328.48,1328.48,1304.8,1319.1,1066590592 -1999-09-03,1322.71,1357.75,1322.71,1357.24,1180079232 -1999-09-07,1356.55,1361.39,1349.59,1350.45,1105586176 -1999-09-08,1349.77,1355.2,1337.36,1344.15,1178360960 -1999-09-09,1344.15,1347.66,1333.91,1347.66,1135363456 -1999-09-10,1348.41,1357.62,1346.39,1351.66,1196479104 -1999-09-13,1351.12,1351.13,1341.7,1344.13,1031576000 -1999-09-14,1344.13,1344.13,1330.6,1336.29,1167541632 -1999-09-15,1336.15,1347.41,1317.97,1317.97,1405835648 -1999-09-16,1318.6,1322.51,1299.95,1318.48,1198010752 -1999-09-17,1319.6,1337.54,1319.6,1335.42,1343977728 -1999-09-20,1335.42,1338.55,1330.62,1335.53,897201792 -1999-09-21,1333.81,1333.81,1302.06,1307.58,1258914432 -1999-09-22,1308.4,1316.2,1297.81,1310.51,1242988544 -1999-09-23,1312.22,1315.31,1277.3,1280.41,1373896576 -1999-09-24,1279.52,1281.21,1263.79,1277.36,1506531840 -1999-09-27,1280.79,1295.07,1280.79,1283.31,1164055040 -1999-09-28,1282.38,1285.39,1256.29,1282.2,1335420672 -1999-09-29,1281.83,1289.16,1268.16,1268.37,1198912640 -1999-09-30,1269.33,1291.32,1269.33,1282.72,1468908288 -1999-10-01,1281.0,1283.19,1265.86,1282.81,1270576384 -1999-10-04,1283.16,1304.6,1283.16,1304.6,1171825280 -1999-10-05,1304.66,1316.43,1286.44,1301.35,1544622336 -1999-10-06,1301.76,1325.46,1301.76,1325.38,1355577600 -1999-10-07,1325.74,1328.03,1314.13,1317.64,1314397056 -1999-10-08,1317.5,1336.57,1311.72,1336.02,1363435136 -1999-10-11,1336.57,1339.23,1332.96,1335.21,993687424 -1999-10-12,1335.77,1335.77,1311.8,1313.04,1277700864 -1999-10-13,1313.04,1313.04,1282.8,1285.55,1345682688 -1999-10-14,1286.29,1289.59,1267.75,1283.42,1421264768 -1999-10-15,1281.31,1281.31,1245.39,1247.41,1522071680 -1999-10-18,1246.92,1254.13,1233.66,1254.13,1403324544 -1999-10-19,1255.6,1279.3,1255.6,1261.32,1522501888 -1999-10-20,1264.62,1289.44,1264.62,1289.43,1452760192 -1999-10-21,1289.43,1289.43,1265.61,1283.62,1558610816 -1999-10-22,1285.32,1308.89,1285.32,1301.65,1431145344 -1999-10-25,1301.83,1301.83,1286.08,1293.63,1147816064 -1999-10-26,1296.3,1303.44,1281.86,1281.86,1242557952 -1999-10-27,1281.91,1299.39,1280.48,1296.71,1305694848 -1999-10-28,1298.06,1342.47,1298.06,1342.43,1645987840 -1999-10-29,1349.05,1373.22,1349.05,1362.93,1741106048 -1999-11-01,1363.17,1367.37,1353.92,1354.12,1300730752 -1999-11-02,1355.33,1369.44,1346.49,1347.74,1375777536 -1999-11-03,1347.86,1360.44,1347.86,1354.93,1384674048 -1999-11-04,1354.93,1369.4,1354.93,1362.65,1454414336 -1999-11-05,1363.55,1387.49,1363.55,1370.22,1492875264 -1999-11-08,1366.09,1380.78,1363.73,1377.01,1315522560 -1999-11-09,1377.01,1383.81,1361.45,1365.14,1290418944 -1999-11-10,1365.93,1379.26,1360.19,1373.46,1362068992 -1999-11-11,1375.0,1382.12,1372.2,1381.46,1266119936 -1999-11-12,1383.04,1396.07,1367.97,1396.04,1446657152 -1999-11-15,1395.92,1398.59,1392.17,1394.37,1205876096 -1999-11-16,1395.62,1420.36,1395.62,1419.46,1372459264 -1999-11-17,1420.07,1423.55,1410.69,1410.71,1476276992 -1999-11-18,1412.67,1425.27,1412.61,1424.93,1506079232 -1999-11-19,1424.46,1424.94,1417.61,1421.99,1298921600 -1999-11-22,1424.63,1425.15,1412.3,1420.94,1236786048 -1999-11-23,1421.99,1424.1,1402.2,1404.7,1306833152 -1999-11-24,1405.04,1419.71,1399.17,1417.08,1116929792 -1999-11-26,1418.93,1425.24,1416.14,1416.62,480559904 -1999-11-29,1415.78,1415.78,1404.15,1407.83,1203279104 -1999-11-30,1407.6,1410.59,1386.95,1388.95,1426659072 -1999-12-01,1388.91,1400.12,1387.38,1397.72,1358568192 -1999-12-02,1397.72,1409.04,1397.72,1409.04,1297364096 -1999-12-03,1413.25,1447.42,1413.25,1433.3,1504648064 -1999-12-06,1434.15,1434.15,1418.25,1423.34,1262247808 -1999-12-07,1419.38,1426.6,1409.17,1409.17,1526413056 -1999-12-08,1408.65,1415.65,1403.8,1403.88,1325565952 -1999-12-09,1416.17,1418.43,1391.47,1408.11,1566395648 -1999-12-10,1410.57,1421.58,1405.57,1417.04,1377229056 -1999-12-13,1412.78,1421.51,1410.12,1415.22,1358397824 -1999-12-14,1412.59,1418.36,1401.59,1403.17,1543257216 -1999-12-15,1401.28,1417.4,1396.2,1413.32,1725203840 -1999-12-16,1413.32,1421.88,1408.36,1418.78,1535934720 -1999-12-17,1425.8,1431.43,1418.78,1421.03,1971726720 -1999-12-20,1427.95,1429.21,1410.97,1418.09,1282377472 -1999-12-21,1417.49,1436.45,1414.87,1433.43,1346986752 -1999-12-22,1433.61,1440.22,1429.18,1436.13,1179140608 -1999-12-23,1455.44,1461.44,1436.13,1458.34,1066309120 -1999-12-27,1456.74,1463.14,1450.73,1457.1,1013128896 -1999-12-28,1455.59,1462.68,1452.74,1457.66,876967872 -1999-12-29,1464.59,1465.98,1457.66,1463.46,752154816 -1999-12-30,1468.28,1473.13,1462.6,1464.47,758387712 -1999-12-31,1466.08,1472.42,1463.41,1469.25,501027808 -2000-01-03,1471.2,1478.0,1438.36,1455.22,1457358208 -2000-01-04,1437.23,1455.22,1397.43,1399.42,1598943232 -2000-01-05,1399.42,1413.27,1377.68,1402.11,1850921344 -2000-01-06,1394.45,1411.9,1392.02,1403.45,1722599424 -2000-01-07,1409.58,1441.47,1400.53,1441.47,1701755264 -2000-01-10,1458.75,1464.36,1441.47,1457.6,1883270656 -2000-01-11,1458.43,1458.85,1434.42,1438.56,1709534464 -2000-01-12,1432.24,1445.29,1427.32,1432.25,1602709248 -2000-01-13,1438.39,1454.6,1432.25,1449.68,1455135616 -2000-01-14,1470.19,1473.0,1449.68,1465.15,1719242624 -2000-01-18,1458.05,1465.15,1451.25,1455.14,1610185344 -2000-01-19,1454.06,1462.23,1448.65,1455.9,1558592256 -2000-01-20,1462.28,1465.56,1438.56,1445.57,1654105344 -2000-01-21,1449.28,1452.75,1439.54,1441.36,1688575232 -2000-01-24,1441.36,1454.25,1395.42,1401.53,1581077760 -2000-01-25,1404.6,1414.26,1388.49,1410.03,1616238464 -2000-01-26,1412.69,1412.69,1400.14,1404.09,1604277248 -2000-01-27,1411.88,1418.95,1380.54,1398.56,1724578304 -2000-01-28,1394.15,1398.56,1356.14,1360.16,1671224448 -2000-01-31,1360.11,1394.48,1350.14,1394.46,1403539840 -2000-02-01,1390.85,1412.59,1384.75,1409.28,1411784192 -2000-02-02,1410.02,1420.53,1403.2,1409.12,1455721344 -2000-02-03,1409.12,1426.06,1398.54,1424.97,1544932480 -2000-02-04,1435.0,1436.01,1420.53,1424.37,1461972224 -2000-02-07,1419.71,1427.23,1413.33,1424.24,1243880448 -2000-02-08,1439.55,1442.02,1424.24,1441.75,1509766144 -2000-02-09,1433.36,1444.38,1411.64,1411.7,1502880640 -2000-02-10,1410.62,1422.01,1406.37,1416.83,1422820736 -2000-02-11,1408.84,1416.95,1379.15,1387.12,1406119552 -2000-02-14,1387.12,1394.55,1380.62,1389.94,1217993856 -2000-02-15,1389.94,1407.81,1376.21,1402.05,1471217664 -2000-02-16,1402.05,1404.72,1385.58,1387.67,1358406144 -2000-02-17,1387.67,1399.83,1380.07,1388.26,1470573056 -2000-02-18,1388.26,1388.26,1345.29,1346.09,1510671488 -2000-02-22,1348.38,1358.11,1331.97,1352.17,1429150976 -2000-02-23,1348.52,1370.12,1342.42,1360.69,1508588672 -2000-02-24,1355.8,1364.49,1329.9,1353.43,1786982400 -2000-02-25,1356.88,1362.12,1329.12,1333.36,1536157568 -2000-02-28,1333.36,1360.82,1325.02,1348.85,1592590848 -2000-02-29,1348.05,1369.51,1348.05,1366.42,1564486144 -2000-03-01,1366.42,1383.0,1366.42,1379.19,1694736128 -2000-03-02,1379.19,1386.91,1370.32,1381.76,1693970176 -2000-03-03,1381.76,1410.88,1381.76,1409.17,1633690112 -2000-03-06,1409.17,1409.81,1384.79,1391.28,1429170304 -2000-03-07,1391.28,1399.57,1349.6,1355.62,1773259392 -2000-03-08,1355.62,1373.59,1346.5,1366.7,1666098560 -2000-03-09,1366.7,1401.82,1357.85,1401.69,1582737536 -2000-03-10,1401.69,1413.38,1392.07,1395.07,1607100928 -2000-03-13,1395.07,1398.45,1365.31,1383.62,1471566080 -2000-03-14,1383.62,1395.33,1359.14,1359.15,1596898176 -2000-03-15,1359.15,1397.99,1356.99,1392.15,1899092096 -2000-03-16,1392.15,1458.47,1392.15,1458.47,2084261760 -2000-03-17,1458.47,1476.64,1453.2,1464.47,1801379456 -2000-03-20,1464.47,1470.23,1448.43,1456.63,1324601344 -2000-03-21,1456.63,1493.93,1446.04,1493.87,1514357760 -2000-03-22,1493.87,1505.08,1487.33,1500.64,1497977728 -2000-03-23,1500.64,1532.13,1493.76,1527.35,1567850624 -2000-03-24,1527.35,1553.11,1516.85,1527.46,1469847680 -2000-03-27,1527.46,1534.66,1518.62,1523.86,1220249216 -2000-03-28,1523.86,1527.2,1507.2,1507.73,1302996096 -2000-03-29,1507.73,1521.36,1497.32,1508.52,1488974336 -2000-03-30,1508.52,1517.43,1474.63,1487.92,1799515392 -2000-03-31,1487.92,1519.81,1484.38,1498.58,1745439360 -2000-04-03,1498.58,1507.08,1487.09,1505.97,1622118528 -2000-04-04,1505.97,1526.22,1417.22,1494.73,2477212416 -2000-04-05,1494.73,1506.55,1478.06,1487.37,1615363456 -2000-04-06,1501.34,1511.76,1487.37,1501.34,1450029824 -2000-04-07,1501.34,1518.48,1501.34,1516.35,1258800640 -2000-04-10,1516.35,1527.11,1503.02,1504.46,1284801280 -2000-04-11,1504.46,1512.8,1486.88,1500.59,1557413760 -2000-04-12,1500.59,1510.59,1466.15,1467.17,1851300864 -2000-04-13,1467.17,1477.36,1440.34,1440.51,1702777856 -2000-04-14,1440.51,1440.51,1339.4,1356.56,2024858240 -2000-04-17,1356.56,1401.48,1346.68,1401.44,1933351424 -2000-04-18,1401.44,1441.61,1397.61,1441.61,1772849792 -2000-04-19,1441.61,1447.69,1425.26,1427.47,1504530048 -2000-04-20,1427.47,1435.43,1421.98,1434.54,1279868672 -2000-04-24,1434.54,1434.54,1407.15,1429.86,1344781952 -2000-04-25,1429.86,1477.67,1429.86,1477.44,1553796096 -2000-04-26,1477.44,1482.81,1457.27,1460.99,1461773440 -2000-04-27,1460.99,1469.14,1434.85,1464.92,1491324800 -2000-04-28,1464.92,1473.42,1448.48,1452.43,1342962816 -2000-05-01,1452.43,1481.43,1452.43,1468.25,1260646528 -2000-05-02,1468.25,1468.25,1445.14,1446.29,1333459840 -2000-05-03,1446.29,1446.29,1398.36,1415.1,1476389760 -2000-05-04,1415.1,1420.51,1404.98,1409.57,1337702144 -2000-05-05,1409.57,1435.87,1405.16,1432.63,1108711936 -2000-05-08,1432.63,1432.63,1416.92,1424.17,1082745984 -2000-05-09,1424.17,1429.81,1401.86,1412.14,1262602752 -2000-05-10,1412.14,1412.14,1375.21,1383.05,1588900480 -2000-05-11,1383.05,1410.25,1383.05,1407.81,1390265344 -2000-05-12,1407.81,1430.2,1407.81,1420.96,1187467136 -2000-05-15,1420.96,1452.38,1417.05,1452.36,1144565760 -2000-05-16,1452.36,1470.4,1450.76,1466.04,1323437056 -2000-05-17,1466.04,1466.04,1441.63,1447.8,1142618880 -2000-05-18,1447.8,1457.96,1436.65,1437.21,1140649728 -2000-05-19,1437.21,1437.21,1401.76,1406.95,1309976320 -2000-05-22,1406.95,1410.32,1368.62,1400.72,1419744384 -2000-05-23,1400.72,1403.77,1373.43,1373.86,1274778112 -2000-05-24,1373.86,1401.41,1361.2,1399.05,1775952256 -2000-05-25,1399.05,1411.65,1373.93,1381.52,1494004096 -2000-05-26,1381.52,1391.42,1369.75,1378.02,1010796032 -2000-05-30,1378.02,1422.45,1377.8,1422.45,1268051712 -2000-05-31,1422.45,1434.56,1415.39,1420.6,1430080256 -2000-06-01,1420.6,1448.81,1420.6,1448.81,1391106560 -2000-06-02,1448.81,1483.43,1448.81,1477.26,1604295040 -2000-06-05,1477.26,1477.26,1464.67,1467.63,1163600640 -2000-06-06,1467.63,1471.32,1454.78,1457.84,1267829376 -2000-06-07,1457.84,1474.57,1455.22,1471.36,1149750656 -2000-06-08,1471.36,1475.64,1456.47,1461.67,1167541120 -2000-06-09,1461.67,1472.66,1454.88,1456.95,1025824704 -2000-06-12,1445.99,1463.01,1445.99,1446.0,1063186176 -2000-06-13,1446.0,1470.36,1442.49,1469.44,1230604928 -2000-06-14,1469.44,1483.58,1467.84,1470.54,1250296832 -2000-06-15,1470.54,1482.02,1464.46,1478.6,1375944960 -2000-06-16,1478.73,1480.95,1460.33,1464.46,1615020544 -2000-06-19,1464.46,1488.98,1459.0,1486.0,1280608640 -2000-06-20,1486.0,1487.22,1470.23,1475.95,1415093504 -2000-06-21,1475.95,1482.24,1468.49,1479.13,1313355904 -2000-06-22,1479.13,1479.13,1448.06,1452.18,1309055872 -2000-06-23,1452.18,1459.82,1438.35,1441.48,1092395648 -2000-06-26,1441.48,1462.34,1441.48,1455.31,1143472896 -2000-06-27,1455.31,1463.35,1450.55,1450.55,1230602112 -2000-06-28,1450.55,1467.63,1450.55,1454.82,1358430848 -2000-06-29,1454.82,1455.17,1434.64,1442.39,1396540160 -2000-06-30,1442.39,1454.68,1438.71,1454.6,1532624384 -2000-07-03,1454.6,1469.58,1450.85,1469.32,573703872 -2000-07-05,1469.54,1469.54,1442.48,1446.23,1374706816 -2000-07-06,1446.23,1461.65,1439.6,1456.67,1300021248 -2000-07-07,1456.67,1485.15,1456.67,1478.9,1300216064 -2000-07-10,1478.9,1486.5,1474.73,1475.62,1180167552 -2000-07-11,1475.62,1488.88,1470.47,1480.88,1323076096 -2000-07-12,1480.88,1497.48,1480.88,1492.92,1309041664 -2000-07-13,1492.92,1501.39,1489.65,1495.84,1437654144 -2000-07-14,1495.84,1509.98,1494.67,1509.98,1318435584 -2000-07-17,1509.98,1517.24,1505.33,1510.49,1266431744 -2000-07-18,1510.49,1510.49,1491.41,1493.74,1260591488 -2000-07-19,1493.74,1495.55,1479.76,1481.96,1260743552 -2000-07-20,1481.96,1501.88,1481.96,1495.57,1572983936 -2000-07-21,1493.97,1495.57,1477.95,1480.19,1488155264 -2000-07-24,1480.19,1485.85,1463.81,1464.29,1334014720 -2000-07-25,1464.29,1476.26,1464.29,1474.47,1299364352 -2000-07-26,1474.47,1474.47,1452.42,1452.42,1646791552 -2000-07-27,1452.42,1464.75,1445.3,1449.62,1465723520 -2000-07-28,1449.62,1456.35,1414.16,1419.89,1413185408 -2000-07-31,1419.89,1437.63,1418.26,1430.83,1277443328 -2000-08-01,1430.83,1443.52,1428.84,1438.1,1157645952 -2000-08-02,1438.1,1451.58,1433.54,1438.7,1279152384 -2000-08-03,1438.7,1454.35,1426.05,1452.56,1446824064 -2000-08-04,1452.56,1462.93,1451.46,1462.93,1277645440 -2000-08-07,1462.93,1480.89,1460.79,1479.32,1171738112 -2000-08-08,1479.32,1484.52,1472.61,1482.8,1310050944 -2000-08-09,1482.8,1490.33,1471.16,1472.87,1378807808 -2000-08-10,1472.87,1475.15,1459.89,1460.25,1190609792 -2000-08-11,1460.25,1475.6,1452.91,1471.84,1110754176 -2000-08-14,1471.84,1491.58,1468.6,1491.56,1034926080 -2000-08-15,1491.56,1493.04,1482.85,1484.43,1165033344 -2000-08-16,1484.43,1494.73,1475.81,1479.85,1178062848 -2000-08-17,1479.85,1499.46,1479.85,1496.07,1219959424 -2000-08-18,1496.07,1499.45,1488.94,1491.72,1164882048 -2000-08-21,1491.72,1502.95,1491.12,1499.48,995486400 -2000-08-22,1500.46,1508.18,1497.56,1498.13,1099583232 -2000-08-23,1495.99,1507.3,1489.39,1505.97,1146914048 -2000-08-24,1505.94,1511.16,1501.3,1508.31,1095695872 -2000-08-25,1507.67,1513.41,1505.16,1506.45,875535232 -2000-08-28,1507.05,1523.88,1506.46,1514.09,1011078208 -2000-08-29,1514.01,1514.81,1505.46,1509.84,1110328448 -2000-08-30,1509.58,1510.44,1500.08,1502.59,1122680064 -2000-08-31,1504.65,1525.3,1502.59,1517.68,1489808256 -2000-09-01,1520.79,1530.01,1515.6,1520.77,1081575040 -2000-09-05,1515.98,1520.77,1504.21,1507.08,1204382848 -2000-09-06,1505.99,1512.37,1492.19,1492.25,1423192960 -2000-09-07,1495.33,1505.23,1492.25,1502.51,1325072256 -2000-09-08,1501.05,1502.51,1489.93,1494.5,1005467776 -2000-09-11,1493.23,1506.59,1483.03,1489.26,1259250048 -2000-09-12,1491.1,1496.6,1479.93,1481.99,1388624000 -2000-09-13,1475.77,1487.36,1474.03,1484.91,1581865984 -2000-09-14,1491.4,1494.27,1476.77,1480.87,1468496384 -2000-09-15,1480.02,1480.87,1460.54,1465.81,1822947200 -2000-09-18,1465.67,1467.88,1441.76,1444.51,1421638016 -2000-09-19,1448.63,1461.05,1444.51,1459.9,1408108672 -2000-09-20,1459.36,1460.73,1430.95,1451.34,1534867200 -2000-09-21,1447.67,1452.9,1436.19,1449.05,1427543552 -2000-09-22,1425.79,1449.41,1421.88,1448.72,1657163136 -2000-09-25,1453.02,1457.36,1436.08,1439.03,1442043648 -2000-09-26,1441.51,1447.74,1425.29,1427.21,1492324480 -2000-09-27,1431.13,1436.74,1419.54,1426.57,1638969600 -2000-09-28,1426.57,1461.65,1425.78,1458.29,1676694272 -2000-09-29,1455.32,1458.29,1436.48,1436.51,1429533824 -2000-10-02,1443.56,1445.51,1429.75,1436.23,1506983936 -2000-10-03,1441.73,1454.82,1425.28,1426.46,1648266240 -2000-10-04,1425.41,1439.99,1416.31,1434.32,1861264768 -2000-10-05,1434.32,1444.17,1431.8,1436.28,1684829440 -2000-10-06,1437.55,1443.3,1397.06,1408.99,1551948928 -2000-10-09,1408.67,1409.69,1392.48,1402.03,1081740928 -2000-10-10,1399.22,1408.83,1383.85,1387.02,1564182784 -2000-10-11,1378.41,1387.02,1349.67,1364.59,1866447744 -2000-10-12,1370.36,1374.93,1329.06,1329.78,1973214336 -2000-10-13,1328.27,1374.17,1326.81,1374.17,1737850752 -2000-10-16,1374.17,1379.48,1365.06,1374.62,1508604928 -2000-10-17,1379.42,1380.99,1342.34,1349.97,1697290240 -2000-10-18,1341.33,1356.65,1305.79,1342.13,2093447040 -2000-10-19,1342.13,1389.93,1342.13,1388.76,1861639424 -2000-10-20,1385.79,1408.47,1382.19,1396.93,1609982592 -2000-10-23,1396.52,1406.96,1387.75,1395.78,1439819392 -2000-10-24,1398.88,1415.64,1388.13,1398.13,1549038336 -2000-10-25,1392.26,1398.13,1362.21,1364.9,1923727360 -2000-10-26,1366.67,1372.72,1337.77,1364.44,1904382464 -2000-10-27,1369.28,1384.57,1364.13,1379.58,1644662912 -2000-10-30,1379.58,1406.36,1376.86,1398.66,1630371200 -2000-10-31,1402.01,1432.22,1398.66,1429.4,1769164928 -2000-11-01,1423.1,1429.6,1410.45,1421.22,1765667968 -2000-11-02,1426.7,1433.27,1421.13,1428.32,1725491840 -2000-11-03,1429.78,1433.21,1420.92,1426.69,1452884864 -2000-11-06,1429.04,1438.46,1427.72,1432.19,1279051648 -2000-11-07,1430.83,1436.22,1423.26,1431.87,1300817664 -2000-11-08,1432.41,1437.28,1408.78,1409.28,1391578880 -2000-11-09,1403.64,1409.28,1369.68,1400.14,1653779584 -2000-11-10,1390.88,1400.14,1365.97,1365.98,1518008576 -2000-11-13,1358.23,1365.98,1328.62,1351.26,1705700864 -2000-11-14,1361.45,1390.06,1351.26,1382.95,1565112448 -2000-11-15,1383.28,1395.96,1374.75,1389.81,1464781568 -2000-11-16,1386.09,1394.68,1370.4,1372.32,1256372992 -2000-11-17,1372.84,1384.85,1355.55,1367.72,1502615552 -2000-11-20,1359.14,1367.72,1341.67,1342.62,1397946368 -2000-11-21,1343.76,1355.87,1333.62,1347.35,1500147840 -2000-11-22,1343.18,1347.35,1321.89,1322.36,1378294400 -2000-11-24,1329.2,1343.83,1322.36,1341.77,572985792 -2000-11-27,1348.41,1362.5,1341.77,1348.97,1290577536 -2000-11-28,1348.18,1358.81,1334.97,1336.09,1469797120 -2000-11-29,1336.64,1352.38,1329.28,1341.91,1597060608 -2000-11-30,1329.76,1341.91,1294.9,1314.95,2262031872 -2000-12-01,1319.71,1334.67,1307.02,1315.23,1782677504 -2000-12-04,1317.58,1332.06,1310.23,1324.97,1591918080 -2000-12-05,1333.93,1376.56,1324.97,1376.54,1934297728 -2000-12-06,1374.45,1376.54,1346.15,1351.46,1983782144 -2000-12-07,1346.88,1353.5,1339.26,1343.55,1534431232 -2000-12-08,1353.08,1380.33,1343.55,1369.89,1789025408 -2000-12-11,1371.81,1389.05,1364.14,1380.2,1889161600 -2000-12-12,1378.4,1380.27,1370.27,1371.18,1390057984 -2000-12-13,1377.33,1385.82,1358.48,1359.99,1702753280 -2000-12-14,1352.64,1359.99,1340.48,1340.93,1504014336 -2000-12-15,1335.91,1340.93,1305.38,1312.15,2453673984 -2000-12-18,1317.18,1332.32,1312.15,1322.74,1653980416 -2000-12-19,1322.44,1346.44,1305.2,1305.6,1898823040 -2000-12-20,1295.47,1305.6,1261.16,1264.74,2181026304 -2000-12-21,1262.36,1285.31,1254.07,1274.86,2126646656 -2000-12-22,1281.06,1305.97,1274.86,1305.97,1632862464 -2000-12-26,1306.07,1315.94,1301.64,1315.19,1118329600 -2000-12-27,1312.54,1332.03,1310.96,1328.92,1432727808 -2000-12-28,1326.48,1335.93,1325.78,1334.22,1371965184 -2000-12-29,1333.22,1340.1,1317.51,1320.28,1467646464 -2001-01-02,1320.28,1320.28,1276.05,1283.27,1668887936 -2001-01-03,1279.75,1347.76,1274.62,1347.56,2766571520 -2001-01-04,1345.28,1350.24,1329.14,1333.34,2845035776 -2001-01-05,1334.45,1334.77,1294.95,1298.35,1951721216 -2001-01-08,1295.73,1298.35,1276.29,1295.86,1540172160 -2001-01-09,1299.08,1311.72,1295.14,1300.8,1702272896 -2001-01-10,1294.37,1313.76,1287.28,1313.27,2038562432 -2001-01-11,1309.95,1332.19,1309.72,1326.82,2106087040 -2001-01-12,1326.59,1333.21,1311.59,1318.32,1838623488 -2001-01-16,1318.62,1327.81,1313.33,1326.65,1521500928 -2001-01-17,1336.6,1346.92,1325.41,1329.47,1973837440 -2001-01-18,1330.86,1352.71,1327.41,1347.97,2034732800 -2001-01-19,1354.57,1354.57,1336.74,1342.54,2291478528 -2001-01-22,1341.13,1353.62,1333.84,1342.9,1730876544 -2001-01-23,1343.2,1362.9,1339.63,1360.4,1776854144 -2001-01-24,1361.91,1369.75,1357.28,1364.3,1965991680 -2001-01-25,1362.48,1367.35,1354.63,1357.51,1785165568 -2001-01-26,1353.37,1357.51,1342.75,1354.95,1696486656 -2001-01-29,1350.93,1365.54,1350.36,1364.17,1524366848 -2001-01-30,1358.99,1375.68,1356.2,1373.73,1552013056 -2001-01-31,1374.21,1383.37,1364.66,1366.01,1832967552 -2001-02-01,1365.38,1373.5,1359.34,1373.47,1542530560 -2001-02-02,1373.53,1376.38,1348.72,1349.47,1482797952 -2001-02-05,1346.39,1354.56,1344.48,1354.31,1430645760 -2001-02-06,1353.95,1363.55,1350.04,1352.26,1442572928 -2001-02-07,1345.75,1352.26,1334.26,1340.89,1839083520 -2001-02-08,1341.98,1350.32,1332.42,1332.53,1604112512 -2001-02-09,1329.48,1332.53,1309.98,1314.76,1635613440 -2001-02-12,1313.91,1330.96,1313.64,1330.31,1462067456 -2001-02-13,1331.94,1336.62,1317.51,1318.8,1516062464 -2001-02-14,1319.72,1320.73,1304.72,1315.92,1680727808 -2001-02-15,1320.51,1331.29,1315.92,1326.61,1734614528 -2001-02-16,1314.6,1326.61,1293.18,1301.53,1894957440 -2001-02-20,1302.13,1307.16,1278.44,1278.94,1705519744 -2001-02-21,1274.96,1282.97,1253.16,1255.27,1805616640 -2001-02-22,1256.02,1259.94,1228.33,1252.82,2104316928 -2001-02-23,1249.18,1252.82,1215.44,1245.86,1966460160 -2001-02-26,1248.09,1267.69,1241.71,1267.65,1679931648 -2001-02-27,1265.9,1272.76,1252.26,1257.94,1687643392 -2001-02-28,1254.29,1263.47,1229.65,1239.94,1851151232 -2001-03-01,1237.17,1241.36,1214.5,1241.23,2019688960 -2001-03-02,1232.61,1251.01,1219.74,1234.18,2141024000 -2001-03-05,1236.69,1242.55,1234.04,1241.41,1353863168 -2001-03-06,1246.94,1267.42,1241.41,1253.8,1717425408 -2001-03-07,1257.49,1263.86,1253.8,1261.89,1626115200 -2001-03-08,1260.33,1266.6,1257.6,1264.74,1626418560 -2001-03-09,1259.16,1264.74,1228.42,1233.42,1762339840 -2001-03-12,1227.46,1233.42,1176.78,1180.16,1965895040 -2001-03-13,1182.91,1197.89,1171.5,1197.66,2016901760 -2001-03-14,1188.43,1197.66,1155.35,1166.71,2125438080 -2001-03-15,1173.21,1182.04,1166.71,1173.56,1806531072 -2001-03-16,1169.72,1173.56,1148.64,1150.53,2252370688 -2001-03-19,1151.72,1173.5,1147.18,1170.81,1595992192 -2001-03-20,1172.44,1180.56,1142.19,1142.62,1887140736 -2001-03-21,1143.03,1149.39,1118.74,1122.14,1960226688 -2001-03-22,1122.14,1124.27,1081.19,1117.58,2497199104 -2001-03-23,1122.0,1141.83,1117.58,1139.83,2092254848 -2001-03-26,1142.9,1160.02,1139.83,1152.69,1634253312 -2001-03-27,1153.03,1183.36,1150.96,1182.17,1907279744 -2001-03-28,1176.87,1182.17,1147.83,1153.29,2000017152 -2001-03-29,1151.68,1161.69,1136.26,1147.95,1860049280 -2001-03-30,1149.75,1162.8,1143.83,1160.33,1734035072 -2001-04-02,1160.09,1169.51,1137.51,1145.87,1670174336 -2001-04-03,1144.61,1145.87,1100.19,1106.46,2054744192 -2001-04-04,1105.64,1117.5,1091.99,1103.25,2173276416 -2001-04-05,1111.05,1151.47,1103.25,1151.44,2038333056 -2001-04-06,1148.63,1151.44,1119.29,1128.43,1893421440 -2001-04-09,1130.1,1146.13,1126.38,1137.59,1461210752 -2001-04-10,1140.02,1173.92,1137.59,1168.38,2017148416 -2001-04-11,1177.35,1182.24,1160.26,1165.89,2099055104 -2001-04-12,1163.86,1183.51,1157.73,1183.5,1675650816 -2001-04-16,1180.37,1184.64,1167.38,1179.68,1403372672 -2001-04-17,1174.98,1192.25,1168.9,1191.81,1713122944 -2001-04-18,1200.26,1248.42,1191.81,1238.16,2885851136 -2001-04-19,1240.63,1253.71,1233.39,1253.7,2312503296 -2001-04-20,1253.45,1253.7,1234.41,1242.98,2045017984 -2001-04-23,1237.85,1242.98,1217.47,1224.36,1533749760 -2001-04-24,1223.67,1233.54,1208.89,1209.47,1750423168 -2001-04-25,1208.94,1232.36,1207.38,1228.75,1694485632 -2001-04-26,1231.72,1248.3,1228.75,1234.52,1776642688 -2001-04-27,1238.47,1253.07,1234.52,1253.05,1528138752 -2001-04-30,1257.13,1269.3,1243.99,1249.46,1721750272 -2001-05-01,1249.38,1266.47,1243.55,1266.44,1626761216 -2001-05-02,1270.59,1272.93,1257.7,1267.43,1978056832 -2001-05-03,1263.52,1267.43,1239.88,1248.58,1557611136 -2001-05-04,1243.77,1267.51,1232.0,1266.61,1563386624 -2001-05-07,1266.93,1270.0,1259.19,1263.51,1350704512 -2001-05-08,1266.76,1267.01,1253.0,1261.2,1480642944 -2001-05-09,1257.03,1261.65,1247.83,1255.54,1475505664 -2001-05-10,1255.54,1268.14,1254.56,1255.18,1388347648 -2001-05-11,1255.29,1259.84,1240.79,1245.67,1156833536 -2001-05-14,1245.44,1249.68,1241.02,1248.92,1100301440 -2001-05-15,1249.55,1254.45,1245.36,1249.44,1445864064 -2001-05-16,1247.57,1286.39,1243.02,1284.99,1847379840 -2001-05-17,1285.31,1296.48,1282.65,1288.49,1771093760 -2001-05-18,1286.97,1292.06,1281.15,1291.96,1530459136 -2001-05-21,1291.95,1312.95,1287.87,1312.83,1826669568 -2001-05-22,1314.31,1315.93,1306.89,1309.38,1807616256 -2001-05-23,1308.25,1309.38,1288.7,1289.05,1554695936 -2001-05-24,1289.46,1295.04,1281.22,1293.17,1444556928 -2001-05-25,1293.06,1293.17,1276.42,1277.89,1056038976 -2001-05-29,1276.68,1278.42,1265.41,1267.93,1362024576 -2001-05-30,1263.3,1267.93,1245.96,1248.08,1660456192 -2001-05-31,1248.98,1261.91,1248.07,1255.82,1518420352 -2001-06-01,1257.83,1265.34,1246.88,1260.67,1330372608 -2001-06-04,1257.83,1267.17,1256.36,1267.11,1057653184 -2001-06-05,1268.41,1286.62,1267.11,1283.57,1502893824 -2001-06-06,1283.73,1283.85,1269.01,1270.03,1475875712 -2001-06-07,1269.06,1277.08,1265.08,1276.96,1474445056 -2001-06-08,1277.11,1277.11,1259.99,1264.96,1021478528 -2001-06-11,1264.01,1264.96,1249.23,1254.39,1081773312 -2001-06-12,1250.67,1261.0,1235.75,1255.85,1440081408 -2001-06-13,1255.78,1259.75,1241.59,1241.6,1310660992 -2001-06-14,1239.38,1241.6,1218.9,1219.87,1600401664 -2001-06-15,1216.8,1221.5,1203.03,1214.36,2170222592 -2001-06-18,1215.19,1221.23,1208.33,1208.43,1422244736 -2001-06-19,1208.43,1226.11,1207.71,1212.58,1688273536 -2001-06-20,1210.43,1225.61,1210.07,1223.14,1826882432 -2001-06-21,1222.63,1240.24,1220.25,1237.04,1929831808 -2001-06-22,1237.04,1237.73,1221.41,1225.35,1555362944 -2001-06-25,1227.57,1231.5,1213.6,1218.6,1365621632 -2001-06-26,1215.11,1220.7,1204.64,1216.76,1579518848 -2001-06-27,1216.82,1219.92,1207.29,1211.07,1570878848 -2001-06-28,1213.57,1234.44,1211.07,1226.2,1777115008 -2001-06-29,1226.51,1237.29,1221.14,1224.42,1979111424 -2001-07-02,1225.0,1239.78,1224.03,1236.72,1349172096 -2001-07-03,1235.91,1236.21,1229.43,1234.45,783334080 -2001-07-05,1234.05,1234.05,1219.15,1219.24,1185312256 -2001-07-06,1219.1,1219.1,1188.74,1190.59,1391654656 -2001-07-09,1191.1,1201.76,1189.75,1198.78,1394150400 -2001-07-10,1198.78,1203.43,1179.93,1181.52,1624903552 -2001-07-11,1181.54,1184.93,1168.46,1180.18,1809900032 -2001-07-12,1187.55,1210.25,1187.55,1208.14,1836482944 -2001-07-13,1207.61,1218.54,1203.61,1215.68,1474594048 -2001-07-16,1215.68,1219.63,1200.05,1202.45,1416660864 -2001-07-17,1202.45,1215.36,1196.14,1214.44,1730571904 -2001-07-18,1214.44,1214.44,1198.33,1207.71,1797355264 -2001-07-19,1207.71,1225.04,1205.8,1215.02,1806805888 -2001-07-20,1215.02,1215.69,1207.04,1210.85,1568270336 -2001-07-23,1210.85,1215.22,1190.5,1191.03,1287720320 -2001-07-24,1191.03,1191.03,1165.54,1171.65,1518376960 -2001-07-25,1171.65,1190.5,1171.28,1190.43,1615787520 -2001-07-26,1190.49,1204.18,1182.65,1202.96,1638155392 -2001-07-27,1202.93,1209.26,1195.99,1205.93,1363732352 -2001-07-30,1205.82,1209.05,1200.41,1204.52,1155775104 -2001-07-31,1204.52,1222.74,1204.52,1211.23,1468840960 -2001-08-01,1211.23,1223.04,1211.23,1215.93,1721851520 -2001-08-02,1215.93,1226.27,1215.31,1220.75,1658072064 -2001-08-03,1220.75,1220.75,1205.6,1213.67,1151291136 -2001-08-06,1214.35,1214.35,1197.35,1200.48,1023334528 -2001-08-07,1200.47,1207.56,1195.64,1204.4,1223679872 -2001-08-08,1204.4,1206.79,1181.27,1183.53,1525530112 -2001-08-09,1183.53,1184.71,1174.68,1183.43,1401573760 -2001-08-10,1183.43,1193.33,1169.55,1190.17,1278616064 -2001-08-13,1190.16,1193.82,1185.12,1191.29,1080210048 -2001-08-14,1191.29,1198.79,1184.26,1186.73,1178671616 -2001-08-15,1186.73,1191.21,1177.61,1178.02,1360924672 -2001-08-16,1178.02,1181.8,1166.08,1181.65,1389118848 -2001-08-17,1181.66,1181.66,1156.07,1161.97,1304964096 -2001-08-20,1161.97,1171.41,1160.94,1171.41,1077611520 -2001-08-21,1171.41,1179.85,1156.56,1157.26,1274013824 -2001-08-22,1157.26,1168.56,1153.34,1165.31,1473090944 -2001-08-23,1165.31,1169.86,1160.96,1162.09,1295643776 -2001-08-24,1162.09,1185.15,1162.09,1184.92,1455299200 -2001-08-27,1184.93,1186.85,1178.07,1179.21,1092551552 -2001-08-28,1179.21,1179.66,1161.17,1161.51,1302080384 -2001-08-29,1161.51,1166.97,1147.38,1148.56,1320974720 -2001-08-30,1148.6,1151.75,1124.87,1129.03,1811680768 -2001-08-31,1129.03,1141.83,1126.38,1133.58,1222125696 -2001-09-04,1133.58,1155.4,1129.06,1132.93,1615537152 -2001-09-05,1132.94,1135.52,1114.86,1131.74,2017526144 -2001-09-06,1131.74,1131.74,1105.83,1106.4,1950803968 -2001-09-07,1106.4,1106.4,1082.12,1085.78,1937712128 -2001-09-10,1085.78,1096.94,1073.15,1092.54,1711567104 -2001-09-17,1092.54,1092.54,1037.46,1038.77,2788540416 -2001-09-18,1038.77,1046.42,1029.25,1032.74,2171146752 -2001-09-19,1032.74,1038.91,984.62,1016.1,2746690304 -2001-09-20,1016.1,1016.1,984.49,984.54,2483076096 -2001-09-21,984.54,984.54,944.75,965.8,3159453440 -2001-09-24,965.8,1008.44,965.8,1003.45,2338240512 -2001-09-25,1003.45,1017.14,998.33,1012.27,2218895104 -2001-09-26,1012.27,1020.29,1002.62,1007.04,1934407296 -2001-09-27,1007.04,1018.92,998.24,1018.61,1994569472 -2001-09-28,1018.61,1040.94,1018.61,1040.94,2104428800 -2001-10-01,1040.94,1040.94,1026.76,1038.24,1581354240 -2001-10-02,1038.55,1051.33,1034.47,1051.33,1803805440 -2001-10-03,1051.33,1075.38,1041.48,1072.28,2590255104 -2001-10-04,1072.28,1084.12,1067.82,1069.62,2407126272 -2001-10-05,1069.62,1072.35,1053.5,1071.38,1862204928 -2001-10-08,1071.37,1071.37,1056.88,1062.44,1445702144 -2001-10-09,1062.44,1063.37,1053.83,1056.75,1502927488 -2001-10-10,1056.75,1081.62,1052.7,1080.99,1699987840 -2001-10-11,1080.99,1099.16,1080.99,1097.43,2332387328 -2001-10-12,1097.43,1097.43,1072.15,1091.65,2045799040 -2001-10-15,1091.65,1091.65,1078.19,1089.98,1463918976 -2001-10-16,1089.98,1101.66,1087.13,1097.54,1674265728 -2001-10-17,1097.54,1107.12,1076.57,1077.09,2094409856 -2001-10-18,1077.09,1077.94,1064.54,1068.61,1756539392 -2001-10-19,1068.61,1075.52,1057.24,1073.48,1671762816 -2001-10-22,1073.48,1090.57,1070.32,1089.9,1525988864 -2001-10-23,1089.9,1098.99,1081.53,1084.78,1819836032 -2001-10-24,1084.78,1090.26,1079.98,1085.2,1905590016 -2001-10-25,1085.2,1100.07,1065.64,1100.07,2086750848 -2001-10-26,1100.09,1110.61,1094.24,1104.61,1783060992 -2001-10-29,1104.61,1104.61,1078.3,1078.3,1589357952 -2001-10-30,1078.3,1078.3,1053.61,1059.79,1791766912 -2001-10-31,1059.79,1074.79,1057.55,1059.78,1887404288 -2001-11-01,1059.78,1085.61,1054.31,1084.1,1854789760 -2001-11-02,1084.1,1089.63,1075.58,1087.2,1631921792 -2001-11-05,1087.2,1106.72,1087.2,1102.84,1801495552 -2001-11-06,1102.84,1119.73,1095.36,1118.86,2001403648 -2001-11-07,1118.86,1126.62,1112.98,1115.8,2071016704 -2001-11-08,1115.8,1135.75,1115.42,1118.54,2218977024 -2001-11-09,1118.54,1123.02,1111.13,1120.31,1523010304 -2001-11-12,1120.31,1121.71,1098.32,1118.33,1520608256 -2001-11-13,1118.33,1139.14,1118.33,1139.09,2035949056 -2001-11-14,1139.09,1148.28,1132.87,1141.21,2059027456 -2001-11-15,1141.21,1146.46,1135.06,1142.24,1974603648 -2001-11-16,1142.24,1143.52,1129.92,1138.65,1827928448 -2001-11-19,1138.65,1151.06,1138.65,1151.06,1810660224 -2001-11-20,1151.06,1152.45,1142.17,1142.66,1820706176 -2001-11-21,1142.66,1142.66,1129.78,1137.03,1525109632 -2001-11-23,1137.03,1151.05,1135.9,1150.34,571364416 -2001-11-26,1150.34,1157.88,1146.17,1157.42,1612369664 -2001-11-27,1157.42,1163.38,1140.81,1149.5,1988708864 -2001-11-28,1149.5,1149.5,1128.29,1128.52,2120962176 -2001-11-29,1128.52,1140.4,1125.51,1140.2,1998824704 -2001-11-30,1140.2,1143.57,1135.89,1139.45,1920382976 -2001-12-03,1139.45,1139.45,1125.78,1129.9,1552605184 -2001-12-04,1129.9,1144.8,1128.86,1144.8,1753552640 -2001-12-05,1143.77,1173.62,1143.77,1170.35,2553729280 -2001-12-06,1170.35,1173.35,1164.43,1167.1,2038891008 -2001-12-07,1167.1,1167.1,1152.66,1158.31,1747236608 -2001-12-10,1158.31,1158.31,1139.66,1139.93,1645026432 -2001-12-11,1139.93,1150.89,1134.32,1136.76,1844505344 -2001-12-12,1136.76,1141.58,1126.01,1137.07,1932463360 -2001-12-13,1137.07,1137.07,1117.85,1119.38,2089793152 -2001-12-14,1119.38,1128.28,1114.5,1123.07,1882197504 -2001-12-17,1123.09,1137.36,1122.34,1134.36,1748785664 -2001-12-18,1134.36,1145.1,1134.36,1142.92,1760124416 -2001-12-19,1142.92,1152.44,1134.75,1149.56,1918757376 -2001-12-20,1149.56,1151.42,1139.93,1139.93,2050921728 -2001-12-21,1139.93,1147.83,1139.93,1144.89,2393279744 -2001-12-24,1144.89,1147.83,1144.62,1144.65,544165696 -2001-12-26,1144.65,1159.18,1144.65,1149.37,1021175616 -2001-12-27,1149.37,1157.13,1149.37,1157.13,1108505344 -2001-12-28,1157.13,1164.64,1157.13,1161.02,1146841600 -2001-12-31,1161.02,1161.16,1148.04,1148.08,1256960256 -2002-01-02,1148.08,1154.67,1136.23,1154.67,1588730240 -2002-01-03,1154.67,1165.27,1154.01,1165.27,2077677056 -2002-01-04,1165.27,1176.55,1163.42,1172.51,2170030848 -2002-01-07,1172.51,1176.97,1163.55,1164.89,1883169152 -2002-01-08,1164.89,1167.6,1157.46,1160.71,1712037632 -2002-01-09,1160.71,1174.13,1151.89,1155.14,2112398848 -2002-01-10,1155.14,1159.93,1150.85,1156.55,1710837504 -2002-01-11,1156.55,1159.41,1145.45,1145.6,1633187584 -2002-01-14,1145.6,1145.6,1138.15,1138.41,1706011648 -2002-01-15,1138.41,1148.81,1136.88,1146.19,1848558336 -2002-01-16,1146.19,1146.19,1127.49,1127.57,1895821184 -2002-01-17,1127.57,1139.27,1127.57,1138.9,1845687552 -2002-01-18,1138.88,1138.88,1124.45,1127.58,1802866432 -2002-01-22,1127.58,1135.26,1117.91,1119.31,1762311680 -2002-01-23,1119.31,1131.94,1117.43,1128.18,1920693248 -2002-01-24,1128.18,1139.5,1128.18,1132.15,2067115520 -2002-01-25,1132.15,1138.31,1127.82,1133.28,1780233216 -2002-01-28,1133.28,1138.63,1126.66,1133.06,1515165824 -2002-01-29,1133.06,1137.47,1098.74,1100.64,2432513024 -2002-01-30,1100.64,1113.79,1081.66,1113.57,2659357184 -2002-01-31,1113.57,1130.2,1113.3,1130.2,2009434880 -2002-02-01,1130.2,1130.2,1118.51,1122.2,1858448640 -2002-02-04,1122.2,1122.2,1092.25,1094.44,1994836608 -2002-02-05,1094.44,1100.96,1082.58,1090.02,2482498560 -2002-02-06,1090.02,1093.58,1077.78,1083.51,2423477248 -2002-02-07,1083.32,1094.03,1078.44,1080.17,2100470528 -2002-02-08,1080.17,1096.3,1079.91,1096.22,1984883968 -2002-02-11,1096.22,1112.01,1094.68,1111.94,1660147200 -2002-02-12,1111.94,1112.68,1102.98,1107.5,1574452736 -2002-02-13,1107.5,1120.56,1107.5,1118.51,1679965312 -2002-02-14,1118.51,1124.72,1112.3,1116.48,1743182848 -2002-02-15,1116.48,1117.09,1103.23,1104.18,1983469568 -2002-02-19,1104.18,1104.18,1082.24,1083.21,1806556544 -2002-02-20,1083.34,1098.32,1074.36,1097.98,2089573632 -2002-02-21,1097.98,1101.5,1080.24,1080.96,1996280448 -2002-02-22,1080.95,1093.93,1074.39,1089.84,2114877440 -2002-02-25,1089.84,1112.71,1089.84,1109.43,1881605760 -2002-02-26,1109.43,1115.05,1101.72,1109.38,1854968960 -2002-02-27,1109.38,1123.06,1102.26,1109.88,1985372544 -2002-02-28,1109.89,1121.57,1106.73,1106.73,1955273088 -2002-03-01,1106.73,1131.79,1106.73,1131.78,2034438784 -2002-03-04,1131.78,1153.84,1130.93,1153.84,2462689024 -2002-03-05,1153.84,1157.74,1144.78,1146.14,2275590400 -2002-03-06,1146.14,1165.29,1145.11,1162.77,2124846336 -2002-03-07,1162.77,1167.94,1150.69,1157.54,2090208640 -2002-03-08,1161.14,1172.76,1159.77,1164.31,2168049664 -2002-03-11,1164.0,1173.03,1159.58,1168.26,1758729472 -2002-03-12,1168.26,1168.26,1154.34,1165.58,1907836160 -2002-03-13,1165.58,1165.58,1151.01,1154.09,1979948160 -2002-03-14,1154.09,1157.83,1151.08,1153.04,1688517760 -2002-03-15,1153.45,1166.48,1153.45,1166.16,2058744448 -2002-03-18,1166.16,1172.73,1159.14,1165.55,1611160192 -2002-03-19,1165.55,1173.94,1165.55,1170.29,1700121856 -2002-03-20,1170.29,1170.29,1151.61,1151.85,1751321216 -2002-03-21,1151.85,1155.1,1139.48,1153.58,1760251520 -2002-03-22,1153.33,1156.49,1144.6,1148.7,1658727424 -2002-03-25,1148.7,1151.04,1131.87,1131.87,1445452288 -2002-03-26,1131.87,1147.0,1131.61,1138.49,1670028032 -2002-03-27,1138.49,1146.95,1135.33,1144.58,1599369088 -2002-03-28,1144.58,1154.45,1144.58,1147.39,1564190464 -2002-04-01,1147.39,1147.84,1132.87,1146.54,1499388416 -2002-04-02,1146.54,1146.54,1135.71,1136.77,1660327680 -2002-04-03,1136.76,1138.85,1119.68,1125.4,1675087360 -2002-04-04,1125.4,1130.45,1120.06,1126.34,1757954560 -2002-04-05,1126.34,1133.31,1119.49,1122.73,1506553600 -2002-04-08,1122.73,1125.41,1111.79,1125.29,1603766400 -2002-04-09,1125.29,1128.29,1116.73,1117.79,1794811008 -2002-04-10,1117.8,1131.76,1117.8,1130.46,2217765888 -2002-04-11,1130.47,1130.47,1102.42,1103.69,2071551104 -2002-04-12,1103.69,1112.77,1102.74,1111.01,1675238016 -2002-04-15,1111.01,1114.86,1099.41,1102.55,1492940416 -2002-04-16,1102.55,1129.4,1102.55,1128.37,1910410240 -2002-04-17,1128.37,1133.0,1123.37,1126.09,1993235712 -2002-04-18,1126.07,1130.49,1109.29,1124.47,1846573184 -2002-04-19,1124.47,1128.82,1122.59,1125.17,1706767104 -2002-04-22,1125.17,1125.17,1105.62,1107.82,1784910720 -2002-04-23,1107.83,1111.17,1098.94,1100.96,2060976512 -2002-04-24,1100.96,1108.46,1092.51,1093.14,1896610048 -2002-04-25,1093.14,1094.36,1084.81,1091.48,2122616960 -2002-04-26,1091.48,1096.77,1076.31,1076.32,1920572672 -2002-04-29,1076.32,1078.95,1063.62,1065.45,1976912640 -2002-04-30,1065.45,1082.62,1063.46,1076.87,2318873344 -2002-05-01,1076.92,1088.32,1065.29,1086.46,2347503616 -2002-05-02,1086.46,1091.42,1079.46,1084.56,2158654976 -2002-05-03,1084.56,1084.56,1068.89,1073.43,2078880256 -2002-05-06,1073.43,1075.96,1052.65,1052.67,1710991360 -2002-05-07,1052.67,1058.67,1048.96,1049.49,2242258944 -2002-05-08,1049.49,1088.92,1049.49,1088.85,2406682624 -2002-05-09,1088.85,1088.85,1072.23,1073.01,1786148480 -2002-05-10,1073.01,1075.43,1053.93,1054.99,1862436352 -2002-05-13,1054.99,1074.84,1053.9,1074.56,1701068416 -2002-05-14,1074.56,1097.71,1074.56,1097.34,2638953472 -2002-05-15,1097.28,1104.23,1088.94,1091.07,2080834432 -2002-05-16,1091.07,1099.29,1089.17,1098.23,1629842560 -2002-05-17,1098.23,1106.59,1096.77,1106.59,1650780032 -2002-05-20,1106.59,1106.59,1090.61,1091.88,1283335680 -2002-05-21,1091.88,1099.55,1079.08,1079.88,1588216576 -2002-05-22,1079.88,1085.95,1075.64,1085.89,1595926272 -2002-05-23,1086.02,1097.1,1080.55,1097.08,1561616128 -2002-05-24,1097.08,1097.08,1082.19,1083.82,1169656064 -2002-05-28,1083.82,1085.98,1070.31,1074.55,1248797952 -2002-05-29,1074.55,1074.83,1067.66,1067.66,1370199168 -2002-05-30,1067.66,1069.5,1054.26,1064.66,1604957696 -2002-05-31,1064.66,1079.93,1064.66,1067.13,1520370048 -2002-06-03,1067.14,1070.74,1039.9,1040.65,1633166976 -2002-06-04,1040.68,1046.06,1030.52,1040.69,2016253440 -2002-06-05,1040.69,1050.11,1038.84,1049.9,1645316736 -2002-06-06,1049.9,1049.9,1026.91,1029.15,1960099328 -2002-06-07,1029.15,1033.02,1012.49,1027.53,2413627904 -2002-06-10,1027.53,1038.18,1025.45,1030.74,1540859008 -2002-06-11,1030.74,1039.04,1012.94,1013.6,1775019264 -2002-06-12,1013.6,1021.85,1002.58,1020.26,2256627200 -2002-06-13,1020.26,1023.47,1008.12,1009.56,1699363840 -2002-06-14,1009.56,1009.56,982.17,1007.26,2011972864 -2002-06-17,1007.27,1036.17,1007.27,1036.17,1620061568 -2002-06-18,1036.17,1040.83,1030.92,1037.11,1561248256 -2002-06-19,1037.14,1037.61,1017.88,1019.99,1749586176 -2002-06-20,1019.99,1023.33,1004.59,1006.29,1787245440 -2002-06-21,1006.29,1006.29,985.65,989.13,2320834304 -2002-06-24,989.14,1002.11,970.85,992.71,2036334336 -2002-06-25,992.72,1005.88,974.21,976.14,1879238912 -2002-06-26,976.14,977.43,952.92,973.53,2609226496 -2002-06-27,973.53,990.67,963.74,990.64,2276153344 -2002-06-28,990.64,1001.79,988.31,989.82,2408299776 -2002-07-01,989.82,994.46,967.43,968.65,1710986752 -2002-07-02,968.65,968.65,945.54,948.09,2181372672 -2002-07-03,948.09,954.3,934.87,953.99,1837206272 -2002-07-05,953.99,989.07,953.99,989.03,881235968 -2002-07-08,989.03,993.56,972.91,976.98,1488276608 -2002-07-09,976.98,979.63,951.71,952.83,1731027712 -2002-07-10,952.83,956.34,920.29,920.47,2224875008 -2002-07-11,920.47,929.16,900.94,927.37,2674925312 -2002-07-12,927.37,934.31,913.71,921.4,2153747200 -2002-07-15,921.39,921.39,876.46,917.92,2508155904 -2002-07-16,917.93,918.65,897.13,900.94,2478810624 -2002-07-17,901.05,926.52,895.03,906.04,2564612608 -2002-07-18,906.04,907.8,880.6,881.56,2208578304 -2002-07-19,881.56,881.56,842.07,847.75,3041899008 -2002-07-22,847.76,854.13,813.26,819.85,2656747776 -2002-07-23,819.85,827.69,796.13,797.7,2920647680 -2002-07-24,797.71,844.32,775.68,843.39,3218062592 -2002-07-25,843.42,853.83,816.11,838.68,3061229824 -2002-07-26,838.68,852.85,835.92,852.84,2245232384 -2002-07-29,852.84,898.96,852.84,898.96,2176007936 -2002-07-30,898.96,909.81,884.7,902.78,2275220736 -2002-07-31,902.78,911.64,889.88,911.62,2428711936 -2002-08-01,911.62,911.62,882.48,884.66,2152174080 -2002-08-02,884.66,884.72,853.95,864.24,1952427392 -2002-08-05,864.24,864.24,833.44,834.6,1791428736 -2002-08-06,834.6,874.44,834.6,859.57,1952652160 -2002-08-07,859.57,878.74,854.15,876.77,1951967104 -2002-08-08,876.77,905.84,875.17,905.46,2049329152 -2002-08-09,905.46,913.95,890.77,908.64,1622004352 -2002-08-12,908.64,908.64,892.38,903.8,1320265088 -2002-08-13,903.8,911.71,883.62,884.21,1790413184 -2002-08-14,884.21,920.21,876.2,919.62,1919095040 -2002-08-15,919.62,933.29,918.17,930.25,1900100352 -2002-08-16,930.25,935.38,916.21,928.77,1622147968 -2002-08-19,928.77,951.17,927.21,950.7,1679296256 -2002-08-20,950.7,950.7,931.86,937.43,1662821888 -2002-08-21,937.43,951.59,931.32,949.36,1733515264 -2002-08-22,949.36,965.0,946.43,962.7,1747254656 -2002-08-23,962.7,962.7,937.17,940.86,1413089920 -2002-08-26,940.86,950.8,930.42,947.95,1373222400 -2002-08-27,947.95,955.82,930.36,934.82,1631824000 -2002-08-28,934.82,934.82,913.21,917.87,1516803200 -2002-08-29,917.87,924.59,903.33,917.8,1551240448 -2002-08-30,917.8,928.15,910.17,916.07,1255567104 -2002-09-03,916.07,916.07,877.51,878.02,1704992896 -2002-09-04,878.02,896.1,875.73,893.4,1739112960 -2002-09-05,893.4,893.4,870.5,879.15,1787256448 -2002-09-06,879.15,899.07,879.15,893.92,1570732800 -2002-09-09,893.92,907.34,882.92,902.96,1563024256 -2002-09-10,902.96,909.89,900.5,909.58,1500841600 -2002-09-11,910.63,924.02,908.47,909.45,1166848640 -2002-09-12,909.45,909.45,884.84,886.91,1494950144 -2002-09-13,886.91,892.75,877.05,889.81,1598004352 -2002-09-16,889.81,891.84,878.91,891.1,1337685888 -2002-09-17,891.1,902.68,872.38,873.52,1856008960 -2002-09-18,873.52,878.45,857.39,869.46,1987349760 -2002-09-19,869.46,869.46,843.09,843.32,1976461056 -2002-09-20,843.32,849.32,839.09,845.39,2474621184 -2002-09-23,845.39,845.39,825.76,833.7,1789579648 -2002-09-24,833.7,833.7,817.38,819.29,2206989312 -2002-09-25,819.27,844.22,818.46,839.66,2162792448 -2002-09-26,839.66,856.6,839.66,854.95,2091844096 -2002-09-27,854.95,854.95,826.84,827.37,1905442048 -2002-09-30,827.37,827.37,800.2,815.28,2153029120 -2002-10-01,815.28,847.93,812.82,847.91,2110654848 -2002-10-02,843.77,851.93,826.5,827.91,2112542464 -2002-10-03,827.91,840.02,817.25,818.95,2196276480 -2002-10-04,818.95,825.9,794.1,800.58,2215448576 -2002-10-07,800.58,808.21,782.96,785.28,1961035008 -2002-10-08,785.28,808.86,779.5,798.55,2548027648 -2002-10-09,798.55,798.55,775.8,776.76,2446318080 -2002-10-10,776.76,806.51,768.63,803.92,2528907776 -2002-10-11,803.92,843.27,803.92,835.32,2352605184 -2002-10-14,835.32,844.39,828.37,841.44,1528761856 -2002-10-15,841.44,881.27,841.44,881.27,2451807488 -2002-10-16,881.27,881.27,856.28,860.02,2130507648 -2002-10-17,860.02,885.35,860.02,879.2,2328334080 -2002-10-18,879.2,886.68,866.58,884.39,1968583936 -2002-10-21,884.39,900.69,873.06,899.72,1923630080 -2002-10-22,899.72,899.72,882.4,890.16,2029843072 -2002-10-23,890.16,896.14,873.82,896.14,2005927552 -2002-10-24,896.14,902.94,879.0,882.5,2273882368 -2002-10-25,882.5,897.71,877.03,897.65,1688567552 -2002-10-28,897.65,907.44,886.15,890.23,1841269376 -2002-10-29,890.23,890.64,867.91,882.15,1846546048 -2002-10-30,882.15,895.28,879.19,890.71,1898046976 -2002-10-31,890.71,898.83,879.75,885.76,2088592640 -2002-11-01,885.76,903.42,877.71,900.96,2033416576 -2002-11-04,900.96,924.58,900.96,908.35,2336195584 -2002-11-05,908.35,915.83,904.91,915.39,1784069760 -2002-11-06,915.39,925.66,905.0,923.76,2248978432 -2002-11-07,923.76,923.76,898.68,902.65,1966002688 -2002-11-08,902.65,910.11,891.62,894.74,1866415616 -2002-11-11,894.74,894.74,874.63,876.19,1418126464 -2002-11-12,876.19,894.3,876.19,882.95,1800164864 -2002-11-13,882.95,892.51,872.05,882.53,1925442688 -2002-11-14,882.53,904.27,882.53,904.27,1975829504 -2002-11-15,904.27,910.21,895.35,909.83,1895296896 -2002-11-18,909.83,915.91,899.48,900.36,1710703232 -2002-11-19,900.36,905.45,893.09,896.74,1798104960 -2002-11-20,896.74,915.01,894.93,914.15,2069003136 -2002-11-21,914.15,935.13,914.15,933.76,2727135744 -2002-11-22,933.76,937.28,928.41,930.55,2129639552 -2002-11-25,930.55,937.15,923.31,932.89,2070614400 -2002-11-26,932.87,932.87,912.1,913.31,1999779456 -2002-11-27,913.31,940.41,913.31,938.87,1730643968 -2002-11-29,938.87,941.82,935.58,936.31,837809728 -2002-12-02,936.31,954.28,927.72,934.53,2009498368 -2002-12-03,934.53,934.53,918.73,920.75,1825073152 -2002-12-04,920.75,925.25,909.51,917.58,1965149952 -2002-12-05,917.58,921.49,905.9,906.55,1559700480 -2002-12-06,906.55,915.48,895.96,912.23,1632524544 -2002-12-09,912.23,912.23,891.97,892.0,1602959488 -2002-12-10,892.0,904.95,892.0,904.45,1532551936 -2002-12-11,904.45,909.94,896.48,904.96,1548946944 -2002-12-12,904.96,908.37,897.0,901.58,1535664640 -2002-12-13,901.58,901.58,888.48,889.5,1629648256 -2002-12-16,889.48,910.42,889.48,910.42,1685474560 -2002-12-17,910.4,911.22,901.74,902.99,1605285760 -2002-12-18,902.99,902.99,887.82,891.12,1803727744 -2002-12-19,890.02,899.19,880.32,884.25,1889867904 -2002-12-20,884.25,897.79,884.25,895.76,2321989120 -2002-12-23,895.74,902.43,892.26,897.38,1347282944 -2002-12-24,897.38,897.38,892.29,892.47,607749312 -2002-12-26,892.47,903.89,887.48,889.66,942827904 -2002-12-27,889.66,890.46,873.62,875.4,941493376 -2002-12-30,875.4,882.1,870.23,879.39,1304269952 -2002-12-31,879.39,881.93,869.45,879.82,1323497472 -2003-01-02,879.82,909.03,879.82,909.03,1680811136 -2003-01-03,909.03,911.25,903.07,908.59,1501162240 -2003-01-06,908.59,931.77,908.59,929.01,1886339328 -2003-01-07,929.01,930.81,919.93,922.93,2181999616 -2003-01-08,922.93,922.93,908.32,909.93,1938341504 -2003-01-09,909.93,928.31,909.93,927.57,2043289984 -2003-01-10,927.58,932.89,917.66,927.57,2030922880 -2003-01-13,927.57,935.05,922.05,926.26,1828767616 -2003-01-14,926.26,931.66,921.72,931.66,1751797120 -2003-01-15,931.66,932.59,916.7,918.22,1861909760 -2003-01-16,918.22,926.03,911.98,914.6,1921928320 -2003-01-17,914.6,914.6,899.02,901.78,1963369088 -2003-01-21,901.78,906.0,887.62,887.62,1720832000 -2003-01-22,887.62,889.74,877.64,878.36,2027996032 -2003-01-23,878.36,890.25,876.89,887.34,2116883456 -2003-01-24,887.34,887.34,859.71,861.4,1970166144 -2003-01-27,861.4,863.95,844.25,847.48,1785942144 -2003-01-28,847.48,860.76,847.48,858.54,1840014080 -2003-01-29,858.54,868.72,845.86,864.36,1967368320 -2003-01-30,864.36,865.48,843.74,844.62,1885485824 -2003-01-31,844.61,858.33,840.34,855.7,2105140736 -2003-02-03,855.7,864.64,855.7,860.32,1584161024 -2003-02-04,860.32,860.32,840.19,848.2,1855999360 -2003-02-05,848.2,861.63,842.11,843.59,1860983168 -2003-02-06,843.59,844.23,833.25,838.15,1783524864 -2003-02-07,838.15,845.73,826.7,829.69,1603774592 -2003-02-10,829.69,837.16,823.53,835.97,1530431360 -2003-02-11,835.97,843.02,825.09,829.2,1634538112 -2003-02-12,829.2,832.12,818.49,818.68,1580404480 -2003-02-13,818.68,821.25,806.29,817.37,1817229184 -2003-02-14,817.37,834.89,815.03,834.89,1780957056 -2003-02-18,834.89,852.87,834.89,851.17,1577963904 -2003-02-19,851.17,851.17,838.79,845.13,1420057728 -2003-02-20,845.13,849.37,836.56,837.1,1598388224 -2003-02-21,837.1,852.28,831.48,848.17,1759890816 -2003-02-24,848.17,848.17,832.16,832.58,1568567808 -2003-02-25,832.58,839.55,818.54,838.57,1831866496 -2003-02-26,838.57,840.1,826.68,827.55,1650002816 -2003-02-27,827.55,842.19,827.55,837.28,1663570176 -2003-02-28,837.28,847.0,837.28,841.15,1664015360 -2003-03-03,841.15,852.34,832.74,834.81,1554796544 -2003-03-04,834.81,835.43,821.96,821.99,1540718848 -2003-03-05,821.99,829.87,819.0,829.85,1699164544 -2003-03-06,829.85,829.85,819.85,822.1,1659735296 -2003-03-07,822.1,829.55,811.23,828.89,1888737536 -2003-03-10,828.89,828.89,806.57,807.48,1579722496 -2003-03-11,807.48,814.25,800.3,800.73,1750475648 -2003-03-12,800.73,804.19,788.9,804.19,2079303936 -2003-03-13,804.19,832.02,804.19,831.9,2385487616 -2003-03-14,831.89,841.39,828.26,833.26,2090553216 -2003-03-17,833.27,862.79,827.17,862.79,2415433472 -2003-03-18,862.79,866.94,857.36,866.45,2054003200 -2003-03-19,866.45,874.99,861.21,874.02,2030140928 -2003-03-20,874.02,879.6,859.01,875.84,1926354048 -2003-03-21,875.84,895.89,875.84,895.89,2455738624 -2003-03-24,895.79,895.79,862.02,864.23,1706293248 -2003-03-25,864.23,879.87,862.59,874.74,1746120960 -2003-03-26,874.74,875.8,866.47,869.95,1613233664 -2003-03-27,869.95,874.15,858.09,868.52,1582423296 -2003-03-28,868.52,869.88,860.83,863.5,1431036416 -2003-03-31,863.5,863.5,843.68,848.18,1816251264 -2003-04-01,848.18,861.28,847.85,858.48,1796631040 -2003-04-02,858.48,884.57,858.48,880.9,2076299648 -2003-04-03,880.9,885.89,876.12,876.45,1779334400 -2003-04-04,876.45,882.73,874.23,878.85,1671879936 -2003-04-07,878.85,904.89,878.85,879.93,1916147328 -2003-04-08,879.93,883.11,874.68,878.29,1581969536 -2003-04-09,878.29,887.35,865.72,865.99,1690143488 -2003-04-10,865.99,871.78,862.76,871.58,1489527040 -2003-04-11,871.58,883.34,865.92,868.3,1475854208 -2003-04-14,868.3,885.26,868.3,885.23,1414473472 -2003-04-15,885.23,891.27,881.85,890.81,1734189312 -2003-04-16,890.81,896.77,877.93,879.91,2069759872 -2003-04-17,879.91,893.83,879.2,893.58,1914366976 -2003-04-21,893.58,898.01,888.17,892.01,1508607488 -2003-04-22,892.01,911.74,886.7,911.37,2110459648 -2003-04-23,911.37,919.74,909.89,919.02,2142498944 -2003-04-24,919.02,919.02,906.69,911.43,1887767808 -2003-04-25,911.43,911.43,897.52,898.81,1718141056 -2003-04-28,898.81,918.15,898.81,914.84,1672138624 -2003-04-29,914.84,924.24,911.1,917.84,1984638208 -2003-04-30,917.84,922.01,911.7,916.92,2143798656 -2003-05-01,916.92,919.68,902.83,916.3,1725256960 -2003-05-02,916.3,930.56,912.35,930.08,1916156032 -2003-05-05,930.08,933.88,924.55,926.55,1896162432 -2003-05-06,926.55,939.61,926.38,934.39,2167885312 -2003-05-07,934.39,937.22,926.41,929.62,2016280960 -2003-05-08,929.62,929.62,919.72,920.27,1791005056 -2003-05-09,920.27,933.77,920.27,933.41,1727763584 -2003-05-12,933.41,946.84,929.3,945.11,1946231936 -2003-05-13,945.11,947.51,938.91,942.3,1789282944 -2003-05-14,942.3,947.29,935.24,939.28,1770255616 -2003-05-15,939.28,948.23,938.79,946.67,1877957376 -2003-05-16,946.67,948.65,938.6,944.3,1837397760 -2003-05-19,944.3,944.3,920.23,920.77,1759048576 -2003-05-20,920.77,925.34,912.05,919.73,1922049152 -2003-05-21,919.73,923.85,914.91,923.42,1878887040 -2003-05-22,923.42,935.3,922.54,931.87,1843013888 -2003-05-23,931.87,935.2,927.42,933.22,1493983488 -2003-05-27,933.22,952.76,927.33,951.48,1979531008 -2003-05-28,951.48,959.39,950.12,953.22,2006573568 -2003-05-29,953.22,962.08,946.23,949.64,2389750272 -2003-05-30,949.64,965.38,949.64,963.59,2364625408 -2003-06-02,963.59,979.11,963.59,967.0,2175768576 -2003-06-03,967.0,973.02,964.47,971.56,1917307520 -2003-06-04,971.56,987.85,970.72,986.24,2133747584 -2003-06-05,986.24,990.14,978.13,990.14,2297370368 -2003-06-06,990.14,1007.69,986.01,987.76,2792944896 -2003-06-09,987.76,987.76,972.59,975.93,1801704704 -2003-06-10,975.93,984.84,975.93,984.84,1727911808 -2003-06-11,984.84,997.48,981.61,997.48,2025208960 -2003-06-12,997.48,1002.74,991.27,998.51,1834332544 -2003-06-13,998.51,1000.92,984.27,988.61,1702493952 -2003-06-16,988.61,1010.86,988.61,1010.74,1749456640 -2003-06-17,1010.74,1015.33,1007.04,1011.66,1912286464 -2003-06-18,1011.66,1015.12,1004.61,1010.09,2040177664 -2003-06-19,1010.09,1011.22,993.08,994.7,1977443840 -2003-06-20,994.7,1002.09,993.36,995.69,2338938112 -2003-06-23,995.69,995.69,977.4,981.64,1777690240 -2003-06-24,981.64,987.84,979.08,983.45,1827327360 -2003-06-25,983.45,991.64,974.86,975.32,1806496640 -2003-06-26,975.32,986.53,973.8,985.82,1670077056 -2003-06-27,985.82,988.88,974.29,976.22,1558172160 -2003-06-30,976.22,983.61,973.6,974.5,1670879360 -2003-07-01,974.5,983.26,962.1,982.32,1776443776 -2003-07-02,982.32,993.78,982.32,993.75,1804257536 -2003-07-03,993.75,995.0,983.34,985.7,967454976 -2003-07-07,985.7,1005.56,985.7,1004.42,1791199744 -2003-07-08,1004.42,1008.92,998.73,1007.84,1866450176 -2003-07-09,1007.84,1010.43,998.17,1002.21,2011654400 -2003-07-10,1002.21,1002.21,983.63,988.7,1835240192 -2003-07-11,988.7,1000.86,988.7,998.14,1497774848 -2003-07-14,998.14,1015.41,998.14,1003.86,1831846016 -2003-07-15,1003.86,1009.61,996.67,1000.42,1965825792 -2003-07-16,1000.42,1003.47,989.3,994.09,2152506624 -2003-07-17,994.0,994.0,978.6,981.73,1995650048 -2003-07-18,981.73,994.25,981.7,993.32,1648618624 -2003-07-21,993.32,993.32,975.63,978.8,1527984640 -2003-07-22,978.8,990.29,976.08,988.11,1930385792 -2003-07-23,988.11,989.86,979.79,988.61,1857039616 -2003-07-24,988.61,998.89,981.07,981.6,1894886656 -2003-07-25,981.6,998.71,977.42,998.68,1675474944 -2003-07-28,998.68,1000.68,993.59,996.52,1585280512 -2003-07-29,996.52,998.64,984.15,989.28,1776178176 -2003-07-30,989.28,992.62,985.96,987.49,1520942336 -2003-07-31,987.49,1004.59,987.49,990.31,1985577984 -2003-08-01,990.31,990.31,978.86,980.15,1573535744 -2003-08-04,980.15,985.75,966.79,982.82,1593358080 -2003-08-05,982.82,982.82,964.97,965.46,1679919104 -2003-08-06,965.46,975.74,960.84,967.08,1861456000 -2003-08-07,967.08,974.89,963.82,974.12,1580235392 -2003-08-08,974.12,980.57,973.83,977.59,1355134720 -2003-08-11,977.59,985.46,974.21,980.59,1261479552 -2003-08-12,980.59,990.41,979.9,990.35,1436960640 -2003-08-13,990.35,992.5,980.85,984.03,1555679744 -2003-08-14,984.03,991.91,980.36,990.51,1415714944 -2003-08-15,989.25,992.39,986.44,990.67,741870720 -2003-08-18,990.67,1000.35,990.67,999.74,1421419264 -2003-08-19,999.74,1003.3,995.3,1002.35,1722535552 -2003-08-20,1002.35,1003.54,996.62,1000.3,1483612800 -2003-08-21,1000.3,1009.53,999.33,1003.27,1817058944 -2003-08-22,1003.27,1011.01,992.62,993.06,1854861952 -2003-08-25,993.06,993.71,987.91,993.71,1206357888 -2003-08-26,993.71,997.93,983.57,996.73,1494356608 -2003-08-27,996.73,998.05,993.33,996.79,1323762688 -2003-08-28,996.79,1004.12,991.42,1002.84,1377329920 -2003-08-29,1002.84,1008.85,999.52,1008.01,1216048640 -2003-09-02,1008.01,1022.59,1005.67,1021.99,1841502976 -2003-09-03,1021.99,1029.34,1021.99,1026.27,2322942208 -2003-09-04,1026.27,1029.17,1022.19,1027.97,1857560960 -2003-09-05,1027.97,1029.21,1018.19,1021.39,1909640064 -2003-09-08,1021.39,1032.41,1021.39,1031.64,1737059200 -2003-09-09,1031.64,1031.64,1021.14,1023.17,1823981440 -2003-09-10,1023.17,1023.17,1009.74,1010.92,1935229568 -2003-09-11,1010.92,1020.88,1010.92,1016.42,1715293568 -2003-09-12,1016.42,1019.65,1007.71,1018.63,1613005952 -2003-09-15,1018.63,1019.79,1013.59,1014.81,1371322240 -2003-09-16,1014.81,1029.66,1014.81,1029.32,1716231936 -2003-09-17,1029.32,1031.34,1024.53,1025.97,1669833344 -2003-09-18,1025.97,1040.16,1025.75,1039.58,1841912960 -2003-09-19,1039.58,1040.29,1031.89,1036.3,1838813184 -2003-09-22,1036.3,1036.3,1018.3,1022.82,1592872448 -2003-09-23,1022.82,1030.12,1021.54,1029.03,1622810240 -2003-09-24,1029.03,1029.83,1008.93,1009.38,1975030144 -2003-09-25,1009.38,1015.97,1003.26,1003.27,1871758848 -2003-09-26,1003.27,1003.45,996.08,996.85,1737513216 -2003-09-29,996.85,1006.89,995.31,1006.58,1608543744 -2003-09-30,1006.58,1006.58,990.36,995.97,1977587584 -2003-10-01,995.97,1018.22,995.97,1018.22,1902584192 -2003-10-02,1018.22,1021.87,1013.38,1020.24,1580095360 -2003-10-03,1020.24,1039.31,1020.24,1029.85,1992663424 -2003-10-06,1029.85,1036.48,1029.15,1034.35,1221155840 -2003-10-07,1034.35,1039.25,1026.19,1039.25,1621842560 -2003-10-08,1039.25,1040.08,1030.96,1033.78,1608567424 -2003-10-09,1033.78,1048.28,1033.78,1038.73,2028882048 -2003-10-10,1038.73,1040.84,1035.74,1038.06,1398275712 -2003-10-13,1038.06,1048.9,1038.06,1045.35,1333049600 -2003-10-14,1045.35,1049.49,1040.84,1049.48,1525126656 -2003-10-15,1049.48,1053.79,1043.15,1046.76,1982440832 -2003-10-16,1046.76,1052.94,1044.04,1050.07,1733278080 -2003-10-17,1050.07,1051.9,1036.57,1039.32,1733102592 -2003-10-20,1039.32,1044.69,1036.13,1044.68,1454577152 -2003-10-21,1044.68,1048.57,1042.5,1046.03,1730466432 -2003-10-22,1046.03,1046.03,1028.39,1030.36,1912763648 -2003-10-23,1030.36,1035.44,1025.87,1033.77,2057277056 -2003-10-24,1033.77,1033.77,1018.32,1028.91,1900884736 -2003-10-27,1028.91,1037.75,1028.91,1031.13,1632901632 -2003-10-28,1031.13,1046.79,1031.13,1046.79,2170726400 -2003-10-29,1046.79,1049.83,1043.35,1048.11,1930486528 -2003-10-30,1048.11,1052.82,1043.82,1046.94,2057435136 -2003-10-31,1046.94,1053.09,1046.94,1050.71,1816711424 -2003-11-03,1050.71,1061.44,1050.71,1059.02,1789629440 -2003-11-04,1059.02,1059.02,1051.7,1053.25,1915405568 -2003-11-05,1053.25,1054.54,1044.88,1051.81,1811500544 -2003-11-06,1051.81,1058.94,1046.93,1058.05,1883645312 -2003-11-07,1058.05,1062.39,1052.17,1053.21,1822543360 -2003-11-10,1053.21,1053.65,1045.58,1047.11,1506144256 -2003-11-11,1047.11,1048.23,1043.46,1046.57,1363500928 -2003-11-12,1046.57,1059.1,1046.57,1058.53,1630579200 -2003-11-13,1058.56,1059.62,1052.96,1058.41,1768522112 -2003-11-14,1058.41,1063.65,1048.11,1050.35,1721281152 -2003-11-17,1050.35,1050.35,1035.28,1043.63,1718335872 -2003-11-18,1043.63,1048.77,1034.0,1034.15,1832525952 -2003-11-19,1034.15,1043.95,1034.15,1042.44,1735825024 -2003-11-20,1042.44,1046.48,1033.42,1033.65,1677671808 -2003-11-21,1033.65,1037.57,1031.2,1035.28,1548090240 -2003-11-24,1035.28,1052.08,1035.28,1052.08,1674076160 -2003-11-25,1052.08,1058.05,1049.31,1053.89,1678717952 -2003-11-26,1053.89,1058.45,1048.28,1058.45,1370860672 -2003-11-28,1058.45,1060.63,1056.77,1058.2,574428672 -2003-12-01,1058.2,1070.47,1058.2,1070.12,1671742592 -2003-12-02,1070.12,1071.22,1065.22,1066.62,1727469952 -2003-12-03,1066.62,1074.3,1064.63,1064.73,2006629632 -2003-12-04,1064.73,1070.3,1063.15,1069.72,1894074624 -2003-12-05,1069.72,1069.72,1060.09,1061.5,1572580864 -2003-12-08,1061.5,1069.59,1060.93,1069.3,1484773248 -2003-12-09,1069.3,1071.94,1059.16,1060.18,1841505408 -2003-12-10,1060.18,1063.02,1053.41,1059.05,1812174208 -2003-12-11,1059.05,1073.63,1059.05,1071.21,1752218496 -2003-12-12,1071.21,1074.76,1067.64,1074.14,1463527552 -2003-12-15,1074.14,1082.79,1068.0,1068.04,1885800704 -2003-12-16,1068.04,1075.94,1068.04,1075.13,1837398144 -2003-12-17,1075.13,1076.54,1071.14,1076.48,1621001728 -2003-12-18,1076.48,1089.5,1076.48,1089.18,1834039424 -2003-12-19,1089.18,1091.06,1084.19,1088.66,2147850752 -2003-12-22,1088.66,1092.94,1086.14,1092.94,1465578240 -2003-12-23,1092.94,1096.95,1091.73,1096.02,1397291136 -2003-12-24,1096.02,1096.4,1092.73,1094.04,577395328 -2003-12-26,1094.04,1098.47,1094.04,1095.89,385341408 -2003-12-29,1095.89,1109.48,1095.89,1109.48,1213012608 -2003-12-30,1109.48,1109.75,1106.41,1109.64,1174993664 -2003-12-31,1109.64,1112.56,1106.21,1111.92,1224060544 -2004-01-02,1111.92,1118.85,1105.08,1108.48,1459600256 -2004-01-05,1108.48,1122.22,1108.48,1122.22,1980713728 -2004-01-06,1122.22,1124.46,1118.44,1123.67,1877126272 -2004-01-07,1123.67,1126.33,1116.45,1126.33,2102736512 -2004-01-08,1126.33,1131.92,1124.91,1131.92,2471608576 -2004-01-09,1131.92,1131.92,1120.9,1121.86,2198942208 -2004-01-12,1121.86,1127.85,1120.9,1127.23,1786562304 -2004-01-13,1127.23,1129.07,1115.19,1121.22,1989984000 -2004-01-14,1121.22,1130.75,1121.22,1130.52,1864378240 -2004-01-15,1130.52,1137.11,1124.5,1132.05,2265038080 -2004-01-16,1132.05,1139.83,1132.05,1139.83,2486592256 -2004-01-20,1139.83,1142.93,1135.4,1138.77,2248717312 -2004-01-21,1138.77,1149.21,1134.62,1147.62,2217520896 -2004-01-22,1147.62,1150.51,1143.01,1143.94,2198404608 -2004-01-23,1143.94,1150.31,1136.85,1141.55,2042339968 -2004-01-26,1141.55,1155.38,1141.0,1155.37,1800402560 -2004-01-27,1155.37,1155.37,1144.05,1144.05,2047409152 -2004-01-28,1144.05,1149.14,1126.5,1128.48,2256218624 -2004-01-29,1128.48,1134.39,1122.38,1134.11,2455445248 -2004-01-30,1134.11,1134.17,1127.73,1131.13,1939507840 -2004-02-02,1131.13,1142.58,1127.87,1135.26,1965409152 -2004-02-03,1135.26,1137.44,1131.33,1136.03,1753834624 -2004-02-04,1136.03,1136.03,1124.74,1126.52,2200743424 -2004-02-05,1126.52,1131.17,1124.44,1128.59,1941359744 -2004-02-06,1128.59,1142.79,1128.39,1142.76,1774049536 -2004-02-09,1142.76,1144.46,1139.21,1139.81,1507712384 -2004-02-10,1139.81,1147.02,1138.7,1145.54,1563144448 -2004-02-11,1145.54,1158.89,1142.33,1157.76,2104495872 -2004-02-12,1157.76,1157.76,1151.44,1152.11,1706604544 -2004-02-13,1152.11,1156.88,1143.23,1145.81,1628942080 -2004-02-17,1145.81,1158.98,1145.81,1156.99,1667774592 -2004-02-18,1156.99,1157.4,1149.42,1151.82,1688738688 -2004-02-19,1151.82,1158.57,1146.83,1147.06,1986709760 -2004-02-20,1147.06,1149.81,1139.0,1144.11,1850558336 -2004-02-23,1144.11,1146.69,1136.98,1140.99,1820497152 -2004-02-24,1140.99,1144.54,1134.43,1139.09,1995197312 -2004-02-25,1139.09,1145.24,1138.71,1143.67,1608618624 -2004-02-26,1143.67,1147.23,1138.62,1144.91,1620379264 -2004-02-27,1145.8,1151.68,1141.8,1144.94,1850319616 -2004-03-01,1144.94,1157.45,1144.94,1155.97,1667256192 -2004-03-02,1155.97,1156.54,1147.31,1149.1,1772301056 -2004-03-03,1149.1,1152.44,1143.78,1151.03,1558948352 -2004-03-04,1151.03,1154.97,1149.81,1154.87,1405591552 -2004-03-05,1154.87,1163.23,1148.71,1156.86,1876829184 -2004-03-08,1156.86,1159.94,1146.97,1147.2,1680310784 -2004-03-09,1147.2,1147.32,1136.84,1140.58,1992462336 -2004-03-10,1140.58,1141.45,1122.53,1123.89,2125244160 -2004-03-11,1123.89,1125.96,1105.87,1106.78,2315766784 -2004-03-12,1106.78,1120.63,1106.78,1120.57,1749333760 -2004-03-15,1120.57,1120.57,1103.36,1104.49,1793896448 -2004-03-16,1104.49,1113.82,1102.61,1110.7,1843595648 -2004-03-17,1110.7,1125.76,1110.7,1123.75,1648119808 -2004-03-18,1123.75,1125.5,1113.25,1122.32,1689592576 -2004-03-19,1122.32,1122.72,1109.69,1109.78,1848123648 -2004-03-22,1109.78,1109.78,1089.49,1095.4,1908583808 -2004-03-23,1095.4,1101.52,1091.57,1093.95,1845489664 -2004-03-24,1093.95,1098.39,1087.06,1091.33,1852944000 -2004-03-25,1091.33,1110.38,1091.33,1109.19,1913346048 -2004-03-26,1109.19,1115.27,1106.13,1108.06,1595934208 -2004-03-29,1108.06,1124.37,1108.06,1122.47,1574952832 -2004-03-30,1122.47,1127.6,1119.66,1127.0,1516436992 -2004-03-31,1127.0,1128.82,1121.46,1126.21,1776566656 -2004-04-01,1126.21,1135.67,1126.2,1132.17,1776323456 -2004-04-02,1132.17,1144.81,1132.17,1141.81,2143731840 -2004-04-05,1141.81,1150.57,1141.64,1150.57,1628916736 -2004-04-06,1150.57,1150.57,1143.3,1148.16,1560170752 -2004-04-07,1148.16,1148.16,1138.41,1140.53,1673095552 -2004-04-08,1140.53,1148.97,1134.52,1139.32,1443727744 -2004-04-12,1139.32,1147.29,1139.32,1145.2,1194309248 -2004-04-13,1145.2,1147.81,1127.7,1129.44,1623304320 -2004-04-14,1129.44,1132.52,1122.15,1128.17,1682655616 -2004-04-15,1128.17,1134.08,1120.75,1128.84,1895204096 -2004-04-16,1128.84,1136.8,1126.79,1134.61,1723588608 -2004-04-19,1134.56,1136.18,1129.84,1135.82,1382605952 -2004-04-20,1135.82,1139.26,1118.09,1118.15,1816627840 -2004-04-21,1118.15,1125.72,1116.03,1124.09,1999061248 -2004-04-22,1124.09,1142.77,1121.92,1139.93,2173820160 -2004-04-23,1139.93,1141.92,1134.81,1140.6,1826608256 -2004-04-26,1140.6,1145.08,1132.91,1135.53,1501419648 -2004-04-27,1135.53,1146.84,1135.53,1138.11,1746073728 -2004-04-28,1138.11,1138.11,1121.7,1122.41,1947227904 -2004-04-29,1122.41,1128.8,1108.02,1113.89,2234763776 -2004-04-30,1113.89,1119.26,1107.23,1107.3,1940606336 -2004-05-03,1107.3,1118.72,1107.3,1117.49,1841299840 -2004-05-04,1117.49,1127.74,1112.89,1119.55,1837330560 -2004-05-05,1119.55,1125.07,1117.86,1121.53,1573658880 -2004-05-06,1121.53,1121.53,1106.3,1113.99,1694448640 -2004-05-07,1113.99,1117.33,1098.63,1098.7,1771777152 -2004-05-10,1098.7,1098.7,1079.63,1087.12,2084399360 -2004-05-11,1087.12,1095.69,1087.12,1095.45,1750430080 -2004-05-12,1095.45,1097.55,1076.32,1097.28,2008898560 -2004-05-13,1097.28,1102.77,1091.76,1096.44,1670752256 -2004-05-14,1096.44,1102.37,1088.24,1095.7,1550243584 -2004-05-17,1095.7,1095.7,1079.36,1084.1,1638391552 -2004-05-18,1084.1,1094.14,1084.1,1091.49,1502254080 -2004-05-19,1091.49,1105.93,1088.49,1088.68,1859286656 -2004-05-20,1088.68,1092.62,1085.43,1089.19,1496504320 -2004-05-21,1089.19,1099.7,1089.19,1093.56,1546868480 -2004-05-24,1093.56,1101.71,1091.77,1095.41,1483149312 -2004-05-25,1095.41,1113.8,1090.74,1113.05,1828932736 -2004-05-26,1113.05,1116.71,1109.91,1114.94,1655380480 -2004-05-27,1114.94,1123.95,1114.86,1121.28,1738008064 -2004-05-28,1121.28,1122.69,1118.1,1120.68,1284481920 -2004-06-01,1120.68,1122.7,1113.32,1121.2,1429820160 -2004-06-02,1121.2,1128.1,1118.64,1124.99,1506686336 -2004-06-03,1124.99,1125.31,1116.56,1116.64,1442975104 -2004-06-04,1116.64,1129.17,1116.64,1122.5,1371808640 -2004-06-07,1122.5,1140.54,1122.5,1140.42,1427952000 -2004-06-08,1140.42,1142.18,1135.45,1142.18,1463161600 -2004-06-09,1138.4,1142.18,1131.16,1131.33,1426626304 -2004-06-10,1131.33,1136.47,1131.33,1136.47,1294455552 -2004-06-14,1136.47,1136.47,1122.16,1125.29,1295892224 -2004-06-15,1125.29,1137.36,1125.29,1132.01,1639135872 -2004-06-16,1132.01,1135.28,1130.55,1133.56,1328147840 -2004-06-17,1133.56,1133.56,1126.88,1132.05,1469533440 -2004-06-18,1132.05,1139.08,1129.82,1135.02,1827116160 -2004-06-21,1135.02,1138.05,1129.64,1130.3,1374549120 -2004-06-22,1130.3,1135.05,1124.37,1134.41,1731027456 -2004-06-23,1134.41,1145.16,1131.73,1144.06,1767624192 -2004-06-24,1144.06,1146.34,1139.94,1140.65,1669844096 -2004-06-25,1140.65,1145.97,1134.24,1134.43,2109344640 -2004-06-28,1134.43,1142.6,1131.62,1133.35,1633256064 -2004-06-29,1133.35,1138.26,1131.81,1136.2,1621087744 -2004-06-30,1136.2,1144.22,1133.62,1140.84,1670461952 -2004-07-01,1140.84,1140.84,1123.06,1128.94,1849389440 -2004-07-02,1128.94,1129.18,1123.26,1125.38,1252837632 -2004-07-06,1125.38,1125.38,1113.21,1116.21,1749344384 -2004-07-07,1116.21,1122.37,1114.92,1118.33,1657726848 -2004-07-08,1118.33,1119.12,1108.72,1109.11,1762662144 -2004-07-09,1109.11,1115.57,1109.11,1112.81,1419398016 -2004-07-12,1112.81,1116.11,1106.71,1114.35,1394993920 -2004-07-13,1114.35,1116.3,1112.99,1115.14,1417091456 -2004-07-14,1115.14,1119.6,1107.83,1111.47,2077038720 -2004-07-15,1111.47,1114.67,1106.6,1106.69,1698951296 -2004-07-16,1106.69,1112.17,1101.07,1101.39,1824715008 -2004-07-19,1101.39,1105.52,1096.55,1100.9,1663066752 -2004-07-20,1100.9,1108.88,1099.1,1108.67,1725694848 -2004-07-21,1108.67,1116.27,1093.88,1093.88,2109780736 -2004-07-22,1093.88,1099.69,1084.16,1096.84,1962274048 -2004-07-23,1096.84,1096.84,1083.49,1086.2,1628263424 -2004-07-26,1086.2,1089.82,1078.78,1084.07,1715137152 -2004-07-27,1084.07,1096.65,1084.07,1094.83,1891597312 -2004-07-28,1094.83,1098.84,1082.17,1095.42,1866115328 -2004-07-29,1095.42,1103.71,1095.42,1100.43,1794570752 -2004-07-30,1100.43,1103.73,1096.96,1101.72,1553138048 -2004-08-02,1101.72,1108.6,1097.34,1106.62,1461467904 -2004-08-03,1106.62,1106.62,1099.2,1099.69,1532112128 -2004-08-04,1099.69,1102.45,1092.4,1098.63,1607178112 -2004-08-05,1098.63,1098.83,1079.98,1080.7,1619131776 -2004-08-06,1080.7,1080.7,1062.23,1063.97,1784682624 -2004-08-09,1063.97,1069.46,1063.97,1065.22,1262013312 -2004-08-10,1065.22,1079.04,1065.22,1079.04,1454558720 -2004-08-11,1079.04,1079.04,1065.92,1075.79,1808496256 -2004-08-12,1075.79,1075.79,1062.82,1063.23,1796269440 -2004-08-13,1063.23,1067.58,1060.72,1064.8,1465886080 -2004-08-16,1064.8,1080.66,1064.8,1079.34,1435166208 -2004-08-17,1079.34,1086.96,1079.34,1081.71,1541329024 -2004-08-18,1081.71,1095.17,1078.93,1095.17,1659565824 -2004-08-19,1095.17,1095.17,1086.28,1091.23,1500369664 -2004-08-20,1091.23,1100.26,1089.57,1098.35,1372846080 -2004-08-23,1098.35,1101.4,1094.73,1095.68,1198871680 -2004-08-24,1095.68,1100.94,1092.82,1096.19,1296532736 -2004-08-25,1096.19,1106.29,1093.24,1104.96,1398772992 -2004-08-26,1104.96,1106.78,1102.43,1105.09,1186832768 -2004-08-27,1105.09,1109.68,1104.61,1107.77,1001927872 -2004-08-30,1107.77,1107.77,1099.15,1099.15,999819392 -2004-08-31,1099.15,1104.24,1094.72,1104.24,1417945472 -2004-09-01,1104.24,1109.24,1099.18,1105.91,1387074048 -2004-09-02,1105.91,1119.11,1105.6,1118.31,1356283008 -2004-09-03,1118.31,1120.8,1113.57,1113.63,1342488192 -2004-09-07,1113.63,1124.08,1113.63,1121.3,1456838016 -2004-09-08,1121.3,1123.05,1116.27,1116.27,1606135040 -2004-09-09,1116.27,1121.3,1113.62,1118.38,1726881408 -2004-09-10,1118.38,1125.26,1114.39,1123.92,1643615744 -2004-09-13,1123.92,1129.78,1123.35,1125.82,1738872960 -2004-09-14,1125.82,1129.46,1124.72,1128.33,1583898368 -2004-09-15,1128.33,1128.33,1119.74,1120.37,1705096192 -2004-09-16,1120.5,1126.06,1120.5,1123.5,1306789760 -2004-09-17,1123.9,1130.48,1123.9,1128.55,1836996352 -2004-09-20,1127.78,1127.78,1120.34,1122.2,1553002752 -2004-09-21,1122.83,1131.54,1122.8,1129.3,1594032640 -2004-09-22,1127.95,1127.95,1112.67,1113.56,1761846144 -2004-09-23,1113.61,1113.61,1108.05,1108.36,1600292096 -2004-09-24,1108.36,1113.81,1108.36,1110.11,1553282176 -2004-09-27,1109.05,1109.05,1103.24,1103.52,1478933120 -2004-09-28,1104.24,1111.77,1101.29,1110.06,1689297792 -2004-09-29,1109.89,1114.8,1107.36,1114.8,1674799104 -2004-09-30,1114.8,1116.31,1109.61,1114.58,2093320960 -2004-10-01,1115.96,1131.64,1115.96,1131.5,1949265792 -2004-10-04,1131.5,1140.19,1131.5,1135.17,1916293120 -2004-10-05,1134.81,1137.87,1132.03,1134.48,1734779136 -2004-10-06,1134.16,1142.05,1132.94,1142.05,1709455872 -2004-10-07,1141.68,1141.68,1130.46,1130.65,1737386496 -2004-10-08,1129.83,1132.92,1120.19,1122.14,1607258368 -2004-10-11,1122.92,1126.2,1122.83,1124.39,1106937088 -2004-10-12,1122.94,1124.23,1115.77,1121.84,1579688832 -2004-10-13,1124.56,1127.01,1109.63,1113.65,1914110464 -2004-10-14,1113.55,1114.97,1102.06,1103.29,1779990912 -2004-10-15,1104.44,1113.17,1102.14,1108.2,1970037248 -2004-10-18,1107.83,1114.46,1103.33,1114.02,1604367488 -2004-10-19,1114.79,1118.03,1103.15,1103.23,2061922560 -2004-10-20,1102.86,1104.09,1094.25,1103.66,2029811456 -2004-10-21,1104.42,1108.96,1098.47,1106.49,2120748032 -2004-10-22,1106.37,1108.32,1095.29,1095.74,1850195200 -2004-10-25,1095.15,1096.81,1090.19,1094.8,1624458240 -2004-10-26,1094.81,1111.1,1094.81,1111.09,2027116928 -2004-10-27,1110.66,1126.29,1107.43,1125.4,2058522496 -2004-10-28,1125.34,1130.67,1120.57,1127.44,1971283456 -2004-10-29,1127.41,1131.44,1124.62,1130.2,1793892608 -2004-11-01,1130.26,1133.43,1127.53,1130.51,1709019008 -2004-11-02,1130.85,1140.48,1128.12,1130.56,1997031552 -2004-11-03,1130.54,1147.6,1130.54,1143.2,2116003584 -2004-11-04,1142.39,1161.67,1142.34,1161.67,2111799296 -2004-11-05,1163.04,1170.87,1160.36,1166.17,2112798720 -2004-11-08,1165.82,1166.86,1162.32,1164.89,1610266752 -2004-11-09,1164.97,1168.97,1162.48,1164.08,1727175936 -2004-11-10,1164.08,1169.35,1162.51,1162.91,1931487744 -2004-11-11,1162.91,1174.82,1162.91,1173.48,1662235904 -2004-11-12,1174.18,1184.17,1171.39,1184.17,1974065152 -2004-11-15,1183.81,1184.48,1179.85,1183.81,1755222016 -2004-11-16,1183.81,1183.81,1175.32,1175.43,1590884352 -2004-11-17,1176.63,1188.46,1176.63,1181.94,2103494272 -2004-11-18,1181.78,1184.9,1180.09,1183.55,1826548352 -2004-11-19,1183.52,1184.0,1169.17,1170.34,1866114176 -2004-11-22,1169.99,1178.18,1167.89,1177.24,1695636096 -2004-11-23,1176.63,1179.52,1171.41,1176.94,1668577920 -2004-11-24,1178.07,1182.46,1178.07,1181.76,1345702272 -2004-11-26,1181.43,1186.62,1181.08,1182.65,565602624 -2004-11-29,1182.65,1186.94,1172.37,1178.57,1621733760 -2004-11-30,1177.73,1178.66,1173.81,1173.82,1883553152 -2004-12-01,1173.78,1191.37,1173.78,1191.37,2090598656 -2004-12-02,1190.68,1194.81,1186.66,1190.33,2071561344 -2004-12-03,1191.35,1197.46,1187.7,1191.17,2110075648 -2004-12-06,1190.84,1192.41,1185.18,1190.25,1701963136 -2004-12-07,1190.44,1192.19,1177.07,1177.07,1962927488 -2004-12-08,1177.07,1184.05,1176.8,1182.81,1781211520 -2004-12-09,1181.18,1190.51,1173.76,1189.24,2197511168 -2004-12-10,1187.45,1191.45,1185.24,1188.0,1763220480 -2004-12-13,1189.87,1198.77,1189.87,1198.68,1980925952 -2004-12-14,1197.97,1205.29,1197.84,1203.38,2127663744 -2004-12-15,1203.32,1206.61,1199.44,1205.72,2148646656 -2004-12-16,1205.3,1207.97,1198.41,1203.21,2312115456 -2004-12-17,1202.26,1203.17,1193.44,1194.2,2802037760 -2004-12-20,1194.2,1203.64,1193.36,1194.65,1836657920 -2004-12-21,1195.2,1205.93,1194.65,1205.45,1880597760 -2004-12-22,1205.45,1211.42,1203.81,1209.57,1767953920 -2004-12-23,1209.16,1213.66,1208.71,1210.13,1243303552 -2004-12-27,1210.13,1214.17,1204.92,1204.92,1177331456 -2004-12-28,1205.12,1213.54,1205.12,1213.54,1217869952 -2004-12-29,1212.72,1213.95,1210.95,1213.45,1175372544 -2004-12-30,1213.48,1216.47,1213.41,1213.55,1040844096 -2004-12-31,1213.55,1217.33,1211.65,1211.92,988864896 -2005-01-03,1213.43,1217.9,1200.3,1202.08,1939760256 -2005-01-04,1202.9,1205.84,1185.39,1188.05,2363930368 -2005-01-05,1187.75,1192.75,1183.72,1183.74,2069852416 -2005-01-06,1184.41,1191.63,1183.23,1187.89,1969391616 -2005-01-07,1189.2,1192.2,1182.11,1186.19,1882578560 -2005-01-10,1185.78,1194.78,1184.8,1190.25,1756380032 -2005-01-11,1188.49,1188.49,1180.43,1182.99,1998949760 -2005-01-12,1182.99,1187.98,1175.64,1187.7,2108040448 -2005-01-13,1187.64,1187.64,1175.61,1177.45,1992994944 -2005-01-14,1177.45,1185.21,1177.45,1184.52,1869477248 -2005-01-18,1183.64,1195.98,1180.1,1195.98,2009422336 -2005-01-19,1195.51,1195.51,1184.37,1184.63,1951862656 -2005-01-20,1182.52,1182.52,1173.39,1175.41,2171702528 -2005-01-21,1175.82,1179.55,1167.82,1167.87,2054124032 -2005-01-24,1168.59,1173.17,1163.75,1163.75,1955378048 -2005-01-25,1165.31,1174.3,1165.31,1168.41,1998962944 -2005-01-26,1170.67,1175.99,1170.67,1174.07,2041054720 -2005-01-27,1173.55,1177.5,1170.15,1174.55,2093256320 -2005-01-28,1175.05,1175.63,1166.3,1171.36,2272179968 -2005-01-31,1173.3,1182.07,1173.3,1181.27,2047732864 -2005-02-01,1181.26,1190.39,1180.95,1189.41,2057294976 -2005-02-02,1189.78,1195.25,1188.92,1193.19,2002781952 -2005-02-03,1193.19,1193.19,1185.63,1189.89,1920893440 -2005-02-04,1189.83,1203.47,1189.67,1203.03,1994673664 -2005-02-07,1202.91,1204.15,1199.27,1201.72,1604257280 -2005-02-08,1201.33,1205.11,1200.16,1202.3,1862140544 -2005-02-09,1202.66,1203.83,1191.54,1191.99,1891132032 -2005-02-10,1192.64,1198.75,1191.54,1197.01,1805496960 -2005-02-11,1196.35,1208.38,1193.28,1205.3,1957581440 -2005-02-14,1205.14,1206.93,1203.59,1206.14,1578600192 -2005-02-15,1206.35,1212.44,1205.52,1210.12,1939107968 -2005-02-16,1209.27,1212.44,1205.06,1210.34,1851554432 -2005-02-17,1210.32,1211.33,1200.74,1200.75,1931416448 -2005-02-18,1201.05,1202.92,1197.35,1201.59,1884519552 -2005-02-22,1199.81,1202.48,1184.16,1184.16,2122116352 -2005-02-23,1185.09,1193.52,1184.16,1190.8,1952744704 -2005-02-24,1190.5,1200.42,1187.8,1200.2,1917768960 -2005-02-25,1200.17,1212.15,1199.61,1211.37,1770946432 -2005-02-28,1210.2,1210.22,1198.13,1203.6,2213464064 -2005-03-01,1204.72,1212.25,1204.72,1210.41,1970889984 -2005-03-02,1209.21,1215.79,1204.22,1210.08,1966190720 -2005-03-03,1210.57,1215.72,1204.45,1210.47,1932766848 -2005-03-04,1212.69,1224.76,1212.69,1222.12,1911626368 -2005-03-07,1222.85,1229.11,1222.42,1225.31,1904681728 -2005-03-08,1224.84,1225.69,1218.57,1219.43,1796426240 -2005-03-09,1219.13,1219.4,1206.66,1207.01,2097797248 -2005-03-10,1207.48,1211.23,1201.41,1209.25,1856336256 -2005-03-11,1209.52,1213.04,1198.15,1200.08,1770243968 -2005-03-14,1200.46,1206.83,1199.51,1206.83,1686366336 -2005-03-15,1207.56,1210.54,1197.75,1197.75,1759889152 -2005-03-16,1197.11,1197.11,1185.61,1188.07,2091977856 -2005-03-17,1188.09,1193.28,1186.34,1190.21,1834303232 -2005-03-18,1190.32,1191.98,1182.78,1189.65,2826478080 -2005-03-21,1189.52,1189.52,1178.82,1183.78,1734241536 -2005-03-22,1183.83,1189.59,1171.63,1171.71,2088988672 -2005-03-23,1171.4,1176.26,1168.7,1172.53,2141624960 -2005-03-24,1172.55,1180.11,1171.42,1171.42,1631949440 -2005-03-28,1172.42,1179.91,1172.42,1174.28,1596085376 -2005-03-29,1174.24,1179.39,1163.69,1165.36,2054929280 -2005-03-30,1166.06,1181.54,1166.06,1181.41,1960208000 -2005-03-31,1181.54,1184.53,1179.49,1180.59,1983705344 -2005-04-01,1181.44,1189.8,1169.91,1172.92,2090724352 -2005-04-04,1172.79,1178.61,1167.72,1176.12,2006592384 -2005-04-05,1176.52,1183.56,1176.52,1181.39,1831030912 -2005-04-06,1181.63,1189.34,1181.63,1184.07,1815468160 -2005-04-07,1184.23,1191.88,1183.81,1191.14,1890689024 -2005-04-08,1191.22,1191.75,1181.13,1181.2,1558553984 -2005-04-11,1181.35,1184.07,1178.69,1181.21,1446312192 -2005-04-12,1180.87,1190.17,1170.85,1187.76,2050997504 -2005-04-13,1187.2,1187.2,1171.4,1173.79,1959890560 -2005-04-14,1173.74,1174.67,1161.7,1162.05,2320925696 -2005-04-15,1160.12,1161.43,1141.92,1142.62,2827462400 -2005-04-18,1142.4,1148.92,1139.8,1145.98,2128695680 -2005-04-19,1147.07,1154.67,1147.07,1152.78,2198769920 -2005-04-20,1154.09,1155.5,1136.15,1137.5,2399379456 -2005-04-21,1139.3,1159.95,1139.3,1159.95,2256837120 -2005-04-22,1159.95,1159.95,1142.95,1152.12,1986622848 -2005-04-25,1153.46,1164.05,1153.46,1162.1,1681423232 -2005-04-26,1161.81,1164.8,1151.74,1151.74,1812176896 -2005-04-27,1151.04,1159.87,1144.42,1156.38,1968186368 -2005-04-28,1155.56,1155.56,1143.22,1143.22,2074381696 -2005-04-29,1144.79,1156.97,1139.19,1156.85,2333225216 -2005-05-02,1156.85,1162.87,1154.71,1162.16,1771703808 -2005-05-03,1161.7,1166.89,1156.71,1161.17,2126901248 -2005-05-04,1161.57,1176.01,1161.57,1175.65,2181093632 -2005-05-05,1175.48,1178.62,1166.77,1172.63,1854064896 -2005-05-06,1173.64,1177.75,1170.5,1171.35,1617394048 -2005-05-09,1171.24,1178.87,1169.38,1178.84,1700302848 -2005-05-10,1177.65,1177.65,1162.98,1166.22,1751125376 -2005-05-11,1166.66,1171.77,1157.71,1171.11,1786327552 -2005-05-12,1171.1,1173.37,1157.76,1159.36,1896249344 -2005-05-13,1160.07,1163.75,1146.18,1154.05,2116487168 -2005-05-16,1153.64,1165.75,1153.64,1165.69,1649517056 -2005-05-17,1164.73,1174.35,1159.86,1173.8,1802341760 -2005-05-18,1174.43,1187.9,1174.43,1185.56,2203856640 -2005-05-19,1185.72,1191.09,1184.49,1191.08,1734213632 -2005-05-20,1191.14,1191.22,1185.19,1189.28,1587289344 -2005-05-23,1189.05,1197.44,1188.76,1193.86,1633614336 -2005-05-24,1193.2,1195.29,1189.87,1194.07,1648027776 -2005-05-25,1193.22,1193.22,1185.96,1190.01,1637841280 -2005-05-26,1190.69,1198.95,1190.69,1197.62,1600209920 -2005-05-27,1197.26,1199.56,1195.28,1198.78,1223958912 -2005-05-31,1198.3,1198.32,1191.5,1191.5,1711726336 -2005-06-01,1191.07,1205.64,1191.03,1202.22,1722803456 -2005-06-02,1202.27,1204.67,1198.42,1204.29,1681502720 -2005-06-03,1203.27,1205.09,1194.55,1196.02,1553510656 -2005-06-06,1196.06,1198.78,1192.75,1197.51,1419962496 -2005-06-07,1197.63,1208.85,1197.26,1197.26,1757357056 -2005-06-08,1198.54,1201.97,1193.33,1194.67,1573483648 -2005-06-09,1194.47,1201.86,1191.09,1200.93,1757060608 -2005-06-10,1200.87,1202.79,1192.64,1198.11,1534124416 -2005-06-13,1197.64,1206.03,1194.51,1200.82,1484442240 -2005-06-14,1200.64,1207.53,1200.18,1203.91,1537814016 -2005-06-15,1204.93,1208.08,1198.66,1206.58,1707398656 -2005-06-16,1206.55,1212.1,1205.47,1210.96,1710236544 -2005-06-17,1210.93,1219.55,1210.93,1216.96,2259004928 -2005-06-20,1216.12,1219.1,1210.65,1216.1,1523488128 -2005-06-21,1215.93,1217.13,1211.86,1213.61,1633066880 -2005-06-22,1214.34,1219.59,1211.69,1213.88,1635499264 -2005-06-23,1214.19,1216.45,1200.72,1200.73,2077603072 -2005-06-24,1200.7,1200.9,1191.45,1191.57,2183316736 -2005-06-27,1191.33,1194.33,1188.3,1190.69,1607539840 -2005-06-28,1191.37,1202.54,1191.37,1201.57,1609148544 -2005-06-29,1202.13,1204.07,1198.7,1199.85,1654011392 -2005-06-30,1199.93,1203.27,1190.51,1191.33,1999839872 -2005-07-01,1191.33,1197.89,1191.33,1194.44,1481157504 -2005-07-05,1193.87,1206.34,1192.49,1204.99,1630061952 -2005-07-06,1204.83,1206.11,1194.78,1194.94,1797037184 -2005-07-07,1193.73,1198.46,1183.55,1197.87,1915786880 -2005-07-08,1197.88,1212.73,1197.2,1211.86,1750056448 -2005-07-11,1212.11,1220.03,1212.11,1219.44,1685734400 -2005-07-12,1219.44,1225.54,1216.6,1222.21,1779040768 -2005-07-13,1221.96,1224.46,1219.64,1223.29,1670121728 -2005-07-14,1224.14,1233.16,1224.14,1226.5,2010786304 -2005-07-15,1226.98,1229.53,1223.5,1227.92,1686530944 -2005-07-18,1226.72,1226.72,1221.13,1221.13,1424263936 -2005-07-19,1222.47,1230.34,1222.47,1229.35,1997867904 -2005-07-20,1227.36,1236.56,1222.91,1235.2,2151089664 -2005-07-21,1235.83,1235.83,1224.7,1227.04,2133942784 -2005-07-22,1226.58,1234.19,1226.15,1233.68,1704085888 -2005-07-25,1233.44,1238.36,1228.15,1229.03,1554328832 -2005-07-26,1229.38,1234.42,1229.28,1231.16,1791975040 -2005-07-27,1231.33,1237.64,1230.15,1236.79,1828027520 -2005-07-28,1236.91,1245.15,1235.81,1243.72,1711881600 -2005-07-29,1243.39,1245.04,1234.18,1234.18,1624717952 -2005-08-01,1234.86,1239.1,1233.8,1235.35,1557033984 -2005-08-02,1235.7,1244.69,1235.7,1244.12,1896171392 -2005-08-03,1243.09,1245.86,1240.57,1245.04,1859805568 -2005-08-04,1243.8,1243.8,1235.15,1235.86,1704929152 -2005-08-05,1235.32,1235.32,1225.62,1226.42,1593983616 -2005-08-08,1226.72,1232.28,1222.67,1223.13,1524132352 -2005-08-09,1223.42,1234.11,1223.42,1231.38,1589020928 -2005-08-10,1231.49,1242.69,1226.58,1229.13,1962838784 -2005-08-11,1229.07,1237.81,1228.33,1237.81,1719297408 -2005-08-12,1235.57,1235.57,1225.87,1230.39,1691711360 -2005-08-15,1230.4,1236.24,1226.2,1233.87,1425579904 -2005-08-16,1233.15,1233.43,1219.05,1219.34,1626959104 -2005-08-17,1219.44,1225.63,1218.07,1220.24,1725645696 -2005-08-18,1219.62,1222.64,1215.93,1219.02,1518895744 -2005-08-19,1219.52,1225.08,1219.52,1219.71,1399145472 -2005-08-22,1220.54,1228.96,1216.47,1221.73,1389448960 -2005-08-23,1221.77,1223.04,1214.44,1217.59,1476025856 -2005-08-24,1217.57,1224.15,1209.37,1209.59,1806372352 -2005-08-25,1209.96,1213.73,1209.57,1212.37,1375053184 -2005-08-26,1212.4,1212.4,1204.23,1205.1,1333709952 -2005-08-29,1204.2,1214.28,1201.53,1212.28,1356734208 -2005-08-30,1211.06,1211.06,1201.07,1208.41,1639386240 -2005-08-31,1208.48,1220.36,1204.4,1220.33,2019938688 -2005-09-01,1219.71,1227.29,1216.18,1221.59,1952988160 -2005-09-02,1221.92,1224.45,1217.75,1218.02,1390926464 -2005-09-06,1218.02,1233.61,1218.02,1233.39,1608421248 -2005-09-07,1233.02,1237.06,1230.93,1236.36,1755981568 -2005-09-08,1235.89,1235.89,1229.51,1231.67,1839355392 -2005-09-09,1232.06,1243.13,1232.06,1241.48,1845799296 -2005-09-12,1241.5,1242.6,1239.15,1240.56,1920937088 -2005-09-13,1240.57,1240.57,1231.2,1231.2,1978819968 -2005-09-14,1231.25,1234.74,1226.16,1227.16,1830481280 -2005-09-15,1227.77,1231.88,1224.85,1227.73,1851319680 -2005-09-16,1228.42,1237.95,1228.42,1237.91,3174454784 -2005-09-19,1237.64,1237.64,1227.65,1231.02,1816460416 -2005-09-20,1231.27,1236.49,1220.07,1221.34,2019481600 -2005-09-21,1221.52,1221.52,1209.89,1210.2,2117176064 -2005-09-22,1209.98,1216.64,1205.35,1214.62,2022738560 -2005-09-23,1214.18,1218.83,1209.8,1215.29,1899387520 -2005-09-26,1216.05,1222.56,1211.84,1215.63,1849594880 -2005-09-27,1215.92,1220.17,1211.11,1215.66,1799941888 -2005-09-28,1216.81,1220.98,1212.72,1216.89,1942833920 -2005-09-29,1216.71,1228.7,1211.54,1227.68,1983319040 -2005-09-30,1227.68,1229.57,1225.22,1228.81,1832002560 -2005-10-03,1228.81,1233.34,1225.15,1226.7,1977187840 -2005-10-04,1226.61,1229.88,1214.02,1214.47,2443792384 -2005-10-05,1214.37,1214.37,1196.25,1196.39,2294716928 -2005-10-06,1196.7,1202.14,1181.92,1191.49,2463915520 -2005-10-07,1192.23,1199.71,1191.46,1195.9,1802961664 -2005-10-10,1196.02,1196.52,1186.12,1187.33,1991921408 -2005-10-11,1187.52,1193.1,1183.16,1184.87,2044221184 -2005-10-12,1184.37,1190.02,1173.65,1177.68,2321938688 -2005-10-13,1177.29,1179.56,1168.2,1176.84,2098338944 -2005-10-14,1177.33,1187.13,1175.44,1186.57,1838184192 -2005-10-17,1186.44,1191.21,1184.48,1190.1,1692922112 -2005-10-18,1189.98,1189.98,1178.13,1178.14,1967595904 -2005-10-19,1177.3,1195.76,1170.55,1195.76,2414195456 -2005-10-20,1195.07,1197.3,1173.3,1177.8,2350112256 -2005-10-21,1178.17,1186.46,1174.92,1179.59,2294150400 -2005-10-24,1179.59,1199.39,1179.59,1199.38,1955921664 -2005-10-25,1198.55,1201.3,1189.29,1196.54,1995236864 -2005-10-26,1196.06,1204.01,1191.38,1191.38,2165256960 -2005-10-27,1191.1,1192.65,1178.89,1178.9,2002590464 -2005-10-28,1180.54,1198.41,1180.54,1198.41,2246009856 -2005-10-31,1198.91,1211.43,1198.91,1207.01,2421097728 -2005-11-01,1205.85,1207.34,1201.66,1202.76,2283028224 -2005-11-02,1202.13,1215.17,1201.07,1214.76,2566351616 -2005-11-03,1216.2,1224.7,1216.2,1219.94,2625809920 -2005-11-04,1220.29,1222.52,1214.45,1220.14,1890236544 -2005-11-07,1220.34,1224.18,1217.29,1222.81,1809495680 -2005-11-08,1222.26,1222.26,1216.08,1218.59,1782687872 -2005-11-09,1218.39,1226.59,1216.53,1220.65,1858603008 -2005-11-10,1220.75,1232.41,1215.05,1230.96,2230709248 -2005-11-11,1231.36,1235.7,1230.72,1234.72,1583288448 -2005-11-14,1234.66,1237.2,1231.78,1233.71,1670974592 -2005-11-15,1233.76,1237.94,1226.41,1229.01,2015995520 -2005-11-16,1229.36,1232.24,1227.18,1231.21,1922848512 -2005-11-17,1231.92,1242.96,1231.92,1242.8,2022775808 -2005-11-18,1244.29,1249.58,1240.71,1248.27,2426879232 -2005-11-21,1248.2,1255.89,1246.9,1254.85,1843964416 -2005-11-22,1254.06,1261.9,1251.4,1261.23,2107037440 -2005-11-23,1261.19,1270.64,1259.51,1265.61,1826383488 -2005-11-25,1265.88,1268.78,1265.54,1268.25,704145792 -2005-11-28,1268.42,1268.44,1257.17,1257.46,1769097600 -2005-11-29,1258.02,1266.18,1257.48,1257.48,2123760512 -2005-11-30,1257.3,1260.93,1249.39,1249.48,2117388928 -2005-12-01,1249.48,1266.17,1249.48,1264.67,2123489920 -2005-12-02,1263.56,1266.85,1261.42,1265.08,1774785536 -2005-12-05,1264.57,1264.57,1258.12,1262.09,1905047680 -2005-12-06,1263.34,1272.89,1262.83,1263.7,1908684544 -2005-12-07,1264.27,1264.85,1253.02,1257.37,1883949952 -2005-12-08,1257.48,1263.36,1250.91,1255.84,2083034496 -2005-12-09,1256.12,1263.08,1254.24,1259.37,1742759424 -2005-12-12,1259.86,1263.86,1255.52,1260.43,1677534592 -2005-12-13,1259.96,1272.11,1258.56,1267.43,2212676864 -2005-12-14,1267.19,1275.8,1267.07,1272.74,1993385472 -2005-12-15,1273.14,1275.17,1267.74,1270.94,1915499648 -2005-12-16,1271.16,1275.24,1267.32,1267.32,2707046656 -2005-12-19,1267.26,1270.51,1259.28,1259.92,2033989248 -2005-12-20,1260.01,1263.86,1257.21,1259.62,1874535168 -2005-12-21,1259.87,1269.37,1259.87,1262.79,1752214912 -2005-12-22,1262.91,1268.19,1262.5,1268.12,1678621952 -2005-12-23,1268.38,1269.76,1265.92,1268.66,1054209792 -2005-12-27,1268.96,1271.83,1256.54,1256.54,1306607744 -2005-12-28,1257.13,1261.1,1256.65,1258.17,1249425664 -2005-12-29,1258.15,1260.61,1254.18,1254.42,1197379712 -2005-12-30,1254.42,1254.42,1246.59,1248.29,1315250944 -2006-01-03,1249.37,1270.22,1245.74,1268.8,2288541440 -2006-01-04,1268.89,1275.37,1267.74,1273.46,2227213568 -2006-01-05,1273.54,1276.91,1270.3,1273.48,2199656960 -2006-01-06,1274.61,1286.09,1274.61,1285.45,2395734016 -2006-01-09,1285.56,1290.78,1284.82,1290.15,2046660864 -2006-01-10,1288.93,1289.94,1283.76,1289.69,2174311424 -2006-01-11,1289.72,1294.9,1288.12,1294.18,2250013440 -2006-01-12,1293.83,1293.83,1285.04,1286.06,2081052672 -2006-01-13,1286.07,1288.96,1282.78,1287.61,2118782976 -2006-01-17,1285.83,1285.83,1278.61,1282.93,1960655616 -2006-01-18,1278.91,1282.43,1272.08,1277.93,2376620800 -2006-01-19,1278.96,1287.79,1278.6,1285.04,2462938624 -2006-01-20,1284.52,1284.57,1260.92,1261.49,2790551552 -2006-01-23,1261.98,1268.19,1261.7,1263.82,2163203840 -2006-01-24,1264.59,1271.47,1264.59,1266.86,2429480192 -2006-01-25,1267.81,1271.87,1259.42,1264.68,2493958912 -2006-01-26,1265.57,1276.44,1265.57,1273.83,2699233792 -2006-01-27,1275.4,1286.38,1275.18,1283.72,2545977088 -2006-01-30,1283.78,1287.94,1283.51,1285.2,2140359936 -2006-01-31,1284.97,1285.13,1276.85,1280.08,2506757376 -2006-02-01,1279.19,1283.33,1277.57,1282.46,2383717888 -2006-02-02,1281.82,1281.82,1267.72,1270.84,2363647488 -2006-02-03,1269.45,1270.87,1261.02,1264.03,2318083072 -2006-02-06,1263.85,1267.04,1261.62,1265.02,1946348160 -2006-02-07,1264.82,1265.78,1253.61,1254.78,2193630208 -2006-02-08,1256.55,1266.47,1255.0,1265.65,2274783232 -2006-02-09,1266.37,1274.56,1262.8,1263.78,2238853120 -2006-02-10,1263.82,1269.89,1254.98,1266.99,2001630848 -2006-02-13,1266.13,1266.26,1258.34,1262.86,1597098752 -2006-02-14,1263.12,1278.21,1260.8,1275.53,2103262464 -2006-02-15,1274.64,1281.0,1271.06,1280.0,2075661568 -2006-02-16,1280.42,1289.39,1280.18,1289.38,2052814080 -2006-02-17,1288.64,1289.47,1284.07,1287.24,2011907584 -2006-02-21,1287.14,1291.92,1281.33,1283.04,1838790144 -2006-02-22,1283.03,1294.17,1283.03,1292.67,2079945088 -2006-02-23,1292.52,1293.84,1285.14,1287.79,1902770048 -2006-02-24,1287.72,1292.11,1285.62,1289.43,1643213440 -2006-02-27,1289.79,1297.57,1289.79,1294.12,1791890944 -2006-02-28,1293.24,1293.24,1278.66,1280.66,2247516416 -2006-03-01,1281.65,1291.8,1281.65,1291.24,2246104576 -2006-03-02,1290.25,1290.98,1283.21,1289.14,2296929792 -2006-03-03,1287.28,1297.33,1284.2,1287.23,2341838848 -2006-03-06,1287.3,1288.23,1275.67,1278.26,2163403264 -2006-03-07,1277.88,1277.88,1271.11,1275.88,2029692288 -2006-03-08,1275.41,1280.33,1268.42,1278.47,2210359552 -2006-03-09,1278.93,1282.74,1272.23,1272.23,1951514368 -2006-03-10,1272.94,1284.37,1271.11,1281.58,1866268416 -2006-03-13,1282.45,1287.37,1281.67,1284.13,1783245440 -2006-03-14,1283.29,1298.14,1282.67,1297.48,1947301760 -2006-03-15,1297.71,1304.4,1294.97,1303.02,2223766016 -2006-03-16,1303.75,1310.45,1303.75,1305.33,2364288768 -2006-03-17,1306.66,1309.79,1305.32,1307.25,2544656896 -2006-03-20,1307.69,1310.0,1303.59,1305.08,1862627456 -2006-03-21,1305.0,1310.88,1295.82,1297.23,2230108928 -2006-03-22,1295.81,1305.97,1295.81,1305.04,2051854336 -2006-03-23,1304.14,1304.71,1298.11,1301.67,1940781056 -2006-03-24,1301.71,1306.53,1298.89,1302.95,2237841920 -2006-03-27,1302.18,1303.74,1299.09,1301.61,1879522048 -2006-03-28,1301.3,1306.24,1291.84,1293.23,2051319552 -2006-03-29,1293.87,1305.6,1293.87,1302.89,2232757504 -2006-03-30,1303.0,1310.15,1296.72,1300.25,2098635776 -2006-03-31,1300.6,1303.0,1294.83,1294.83,2000397440 -2006-04-03,1302.88,1309.19,1296.65,1297.81,2236455680 -2006-04-04,1297.84,1307.55,1294.71,1305.93,2066573952 -2006-04-05,1306.52,1312.81,1304.82,1311.56,2307753216 -2006-04-06,1311.44,1311.99,1302.44,1309.04,2200886272 -2006-04-07,1309.56,1314.07,1294.18,1295.5,1946621440 -2006-04-10,1295.51,1300.74,1293.17,1296.62,1747024640 -2006-04-11,1296.6,1300.71,1282.96,1286.57,2136029440 -2006-04-12,1286.89,1290.93,1286.45,1288.12,1705459456 -2006-04-13,1288.12,1292.09,1283.37,1289.12,1734214272 -2006-04-17,1289.08,1292.45,1280.74,1285.33,1687041664 -2006-04-18,1285.97,1309.02,1285.97,1307.65,2467492096 -2006-04-19,1307.94,1310.39,1302.79,1309.93,2272038400 -2006-04-20,1309.74,1318.16,1306.38,1311.46,2452378112 -2006-04-21,1313.58,1317.67,1306.59,1311.28,2445623296 -2006-04-24,1311.28,1311.28,1303.79,1308.11,2053558656 -2006-04-25,1308.43,1310.79,1299.17,1301.74,2364944384 -2006-04-26,1301.74,1310.97,1301.74,1305.41,2317046272 -2006-04-27,1304.56,1315.0,1295.57,1309.72,2800542720 -2006-04-28,1306.77,1316.04,1306.16,1310.61,2837778432 -2006-05-01,1311.1,1317.21,1303.46,1305.19,2249918720 -2006-05-02,1306.18,1313.66,1306.18,1313.21,2179110912 -2006-05-03,1313.34,1313.47,1303.92,1307.85,2339479296 -2006-05-04,1308.25,1315.14,1308.25,1312.25,2139778176 -2006-05-05,1313.92,1326.53,1313.92,1325.76,2167494400 -2006-05-08,1325.78,1326.7,1322.87,1324.66,2050483200 -2006-05-09,1324.0,1326.6,1322.48,1325.14,2101256448 -2006-05-10,1324.57,1325.51,1317.44,1322.85,2100607872 -2006-05-11,1322.63,1322.63,1303.45,1305.92,2445683456 -2006-05-12,1305.88,1305.88,1290.38,1291.24,2363089408 -2006-05-15,1291.19,1294.81,1284.51,1294.5,2157390336 -2006-05-16,1294.67,1297.88,1288.51,1292.08,2146897664 -2006-05-17,1291.73,1291.73,1267.31,1270.32,2669842944 -2006-05-18,1270.25,1274.89,1261.75,1261.81,2313678848 -2006-05-19,1261.86,1272.15,1256.28,1267.03,2861516288 -2006-05-22,1266.47,1268.77,1252.98,1262.07,2464347904 -2006-05-23,1262.06,1273.67,1256.15,1256.58,2426756608 -2006-05-24,1256.56,1264.53,1245.34,1258.57,2743429120 -2006-05-25,1258.41,1273.26,1258.41,1272.88,2175026432 -2006-05-26,1272.71,1280.54,1272.5,1280.16,1631406336 -2006-05-30,1280.04,1280.04,1259.84,1259.84,1935224192 -2006-05-31,1259.38,1270.09,1259.38,1270.09,2475430144 -2006-06-01,1270.05,1285.71,1269.19,1285.71,2341200896 -2006-06-02,1286.58,1290.68,1280.22,1288.22,2067974656 -2006-06-05,1288.16,1288.16,1264.66,1265.29,1887512704 -2006-06-06,1265.23,1269.88,1254.46,1263.85,2424193024 -2006-06-07,1263.61,1272.47,1255.77,1256.15,2341014784 -2006-06-08,1256.08,1259.85,1235.18,1257.93,3215253504 -2006-06-09,1258.18,1262.58,1250.03,1252.3,1986446592 -2006-06-12,1252.27,1255.22,1236.2,1236.4,2011716096 -2006-06-13,1236.08,1243.37,1222.52,1223.69,2847359488 -2006-06-14,1223.66,1231.46,1219.29,1230.04,2475498240 -2006-06-15,1230.01,1258.64,1230.01,1256.16,2534868224 -2006-06-16,1255.89,1256.27,1246.33,1251.54,2575036672 -2006-06-19,1252.51,1255.93,1237.17,1240.14,1969532544 -2006-06-20,1240.12,1249.01,1238.87,1240.12,2017706368 -2006-06-21,1240.09,1257.96,1240.09,1252.2,2146822528 -2006-06-22,1251.92,1251.92,1241.53,1245.6,1949289472 -2006-06-23,1245.59,1253.13,1241.43,1244.5,1801955456 -2006-06-26,1244.88,1250.92,1243.68,1250.56,1625420160 -2006-06-27,1250.55,1253.37,1238.94,1239.2,2076937856 -2006-06-28,1238.99,1247.06,1237.59,1246.0,1893403904 -2006-06-29,1245.94,1272.88,1245.94,1272.87,2403512064 -2006-06-30,1272.86,1276.3,1270.2,1270.2,2444850944 -2006-07-03,1270.06,1280.38,1270.06,1280.19,865924416 -2006-07-05,1280.05,1280.05,1265.91,1270.91,1799717760 -2006-07-06,1270.58,1278.32,1270.58,1274.08,1776067456 -2006-07-07,1273.25,1275.38,1263.13,1265.48,1973490944 -2006-07-10,1265.46,1274.06,1264.46,1267.34,1750632192 -2006-07-11,1267.26,1273.64,1259.65,1272.52,2322918144 -2006-07-12,1272.39,1273.31,1257.29,1258.6,2131702144 -2006-07-13,1258.58,1258.58,1241.43,1242.29,2468737024 -2006-07-14,1242.25,1242.7,1228.45,1236.2,2265691904 -2006-07-17,1236.23,1240.07,1231.49,1234.49,1927451392 -2006-07-18,1234.48,1239.86,1224.54,1236.86,2335402752 -2006-07-19,1236.74,1261.81,1236.74,1259.81,2870110976 -2006-07-20,1260.21,1262.56,1249.13,1249.13,2504948224 -2006-07-21,1249.12,1250.96,1238.72,1240.29,2916507904 -2006-07-24,1240.25,1262.5,1240.25,1260.91,2217314560 -2006-07-25,1261.1,1272.39,1257.19,1268.88,2351556608 -2006-07-26,1268.87,1273.89,1261.94,1268.4,2569441280 -2006-07-27,1268.2,1275.85,1261.92,1263.2,2518213376 -2006-07-28,1263.15,1280.42,1263.15,1278.55,2212759552 -2006-07-31,1278.53,1278.66,1274.31,1276.66,2063619712 -2006-08-01,1275.76,1275.76,1265.71,1270.92,2036172288 -2006-08-02,1270.73,1283.42,1270.73,1278.55,2260060672 -2006-08-03,1278.22,1283.96,1271.25,1280.27,2410371072 -2006-08-04,1280.26,1292.92,1273.82,1279.36,2300331776 -2006-08-07,1279.31,1279.31,1273.0,1275.77,1833517952 -2006-08-08,1275.67,1282.75,1268.37,1271.48,2114395264 -2006-08-09,1271.13,1283.74,1264.73,1265.95,2406358784 -2006-08-10,1265.72,1272.55,1261.3,1271.81,1974801152 -2006-08-11,1271.64,1271.64,1262.08,1266.74,1721954944 -2006-08-14,1266.67,1278.9,1266.67,1268.21,1898509440 -2006-08-15,1268.19,1286.23,1268.19,1285.58,2118593920 -2006-08-16,1285.27,1296.21,1285.27,1295.43,2389340160 -2006-08-17,1295.37,1300.78,1292.71,1297.48,2253771520 -2006-08-18,1297.48,1302.3,1293.57,1302.3,2052241536 -2006-08-21,1301.09,1301.09,1295.51,1297.52,1627898624 -2006-08-22,1297.25,1302.49,1294.44,1298.82,1794178560 -2006-08-23,1298.73,1301.5,1289.49,1292.99,1671276800 -2006-08-24,1292.97,1297.23,1291.4,1296.06,1710786560 -2006-08-25,1295.92,1298.88,1292.39,1295.09,1499164544 -2006-08-28,1295.25,1305.02,1293.97,1301.78,1615330048 -2006-08-29,1301.57,1305.02,1295.29,1304.28,1917503360 -2006-08-30,1303.7,1306.74,1302.15,1304.27,1888732416 -2006-08-31,1304.25,1306.11,1302.45,1303.82,1907675776 -2006-09-01,1303.8,1312.03,1303.8,1311.01,1596022656 -2006-09-05,1310.94,1314.67,1308.82,1313.25,1890911872 -2006-09-06,1313.04,1313.04,1299.28,1300.26,2099038976 -2006-09-07,1300.21,1301.25,1292.13,1294.02,2154401024 -2006-09-08,1294.64,1300.14,1294.43,1298.92,1822705920 -2006-09-11,1298.86,1302.36,1290.93,1299.54,2182236672 -2006-09-12,1299.53,1314.28,1299.53,1313.11,2581462272 -2006-09-13,1312.74,1319.92,1311.12,1318.07,2356021760 -2006-09-14,1318.0,1318.0,1313.25,1316.28,2112084864 -2006-09-15,1317.48,1324.65,1317.48,1319.87,3072260352 -2006-09-18,1319.85,1324.87,1318.16,1321.18,2254171904 -2006-09-19,1321.17,1322.04,1312.17,1318.31,2233107200 -2006-09-20,1318.28,1328.53,1318.28,1325.18,2507583232 -2006-09-21,1324.89,1328.19,1315.45,1318.03,2392742912 -2006-09-22,1317.74,1317.74,1310.94,1314.78,2004680576 -2006-09-25,1316.7,1329.35,1311.58,1326.37,2416529664 -2006-09-26,1326.35,1336.6,1325.3,1336.34,2501806592 -2006-09-27,1336.12,1340.08,1333.54,1336.59,2518464512 -2006-09-28,1336.56,1340.28,1333.75,1339.15,2127988736 -2006-09-29,1338.86,1339.88,1335.64,1335.85,1926220544 -2006-10-02,1335.82,1338.54,1330.28,1331.32,1921849344 -2006-10-03,1331.17,1338.31,1327.1,1334.11,2312298752 -2006-10-04,1333.81,1350.22,1331.48,1350.22,2623774464 -2006-10-05,1349.84,1353.79,1347.75,1353.22,2506950656 -2006-10-06,1352.42,1352.42,1344.21,1349.58,2230526976 -2006-10-09,1349.07,1352.69,1346.55,1350.66,1716498176 -2006-10-10,1350.62,1354.23,1348.6,1353.42,2202147840 -2006-10-11,1353.28,1353.97,1343.57,1349.95,2364057600 -2006-10-12,1349.94,1363.76,1349.94,1362.83,2322664960 -2006-10-13,1362.82,1366.63,1360.5,1365.62,2173957888 -2006-10-16,1365.61,1370.2,1364.48,1369.05,1955157120 -2006-10-17,1367.71,1367.71,1356.87,1364.05,2222021888 -2006-10-18,1363.93,1372.87,1360.95,1365.96,2500635136 -2006-10-19,1365.95,1368.09,1362.06,1366.96,2437896704 -2006-10-20,1366.94,1368.66,1362.1,1368.6,2430627584 -2006-10-23,1368.58,1377.4,1363.94,1377.02,2221162752 -2006-10-24,1375.49,1377.78,1372.42,1377.38,2513771520 -2006-10-25,1377.36,1383.61,1376.0,1382.22,2604369152 -2006-10-26,1382.21,1389.45,1379.47,1389.08,2383982080 -2006-10-27,1388.89,1388.89,1375.85,1377.34,2267342592 -2006-10-30,1377.3,1381.22,1373.46,1377.93,2025223296 -2006-10-31,1378.23,1381.21,1372.19,1377.94,2395398400 -2006-11-01,1377.76,1381.95,1366.26,1367.81,2391997440 -2006-11-02,1367.44,1368.39,1362.21,1367.34,2240787712 -2006-11-03,1367.31,1371.68,1360.98,1364.3,2063552512 -2006-11-06,1364.27,1381.4,1364.27,1379.78,2080315648 -2006-11-07,1379.75,1388.19,1379.19,1382.84,2296740352 -2006-11-08,1382.5,1388.61,1376.29,1385.72,2504225280 -2006-11-09,1385.43,1388.92,1377.31,1378.33,2781511680 -2006-11-10,1378.35,1381.04,1375.6,1380.9,2036806144 -2006-11-13,1380.58,1387.61,1378.8,1384.42,2029042176 -2006-11-14,1384.36,1394.49,1379.07,1393.22,2612079360 -2006-11-15,1392.91,1401.35,1392.13,1396.57,2523298816 -2006-11-16,1396.53,1403.76,1396.53,1399.76,2309903360 -2006-11-17,1398.51,1401.21,1394.55,1401.2,2288147200 -2006-11-20,1401.17,1404.37,1397.85,1400.5,2168226816 -2006-11-21,1400.43,1403.49,1399.99,1402.81,2176940288 -2006-11-22,1402.69,1407.89,1402.26,1406.09,1905056896 -2006-11-24,1405.94,1405.94,1399.25,1400.95,702424128 -2006-11-27,1400.18,1400.43,1381.44,1381.9,2242692352 -2006-11-28,1381.61,1387.91,1377.83,1386.72,2242247936 -2006-11-29,1386.11,1401.14,1386.11,1399.48,2217709824 -2006-11-30,1399.47,1406.3,1393.83,1400.63,2460620800 -2006-12-01,1400.63,1402.46,1385.93,1396.71,2393035776 -2006-12-04,1396.67,1411.23,1396.67,1409.12,2477267200 -2006-12-05,1409.1,1415.27,1408.78,1414.76,2353163520 -2006-12-06,1414.4,1415.93,1411.05,1412.9,2384584192 -2006-12-07,1412.86,1418.27,1406.8,1407.29,2533295872 -2006-12-08,1407.27,1414.09,1403.67,1409.84,2194483968 -2006-12-11,1409.81,1415.6,1408.56,1413.04,2072923520 -2006-12-12,1413.0,1413.78,1404.75,1411.56,2456315136 -2006-12-13,1411.32,1416.64,1411.05,1413.21,2227827200 -2006-12-14,1413.16,1427.23,1413.16,1425.49,2444028928 -2006-12-15,1425.48,1431.63,1425.48,1427.09,3051913216 -2006-12-18,1427.08,1431.81,1420.65,1422.48,2292617728 -2006-12-19,1422.42,1428.3,1414.88,1425.55,2399543552 -2006-12-20,1425.51,1429.05,1423.51,1423.53,2033961216 -2006-12-21,1423.2,1426.4,1415.9,1418.3,2015038848 -2006-12-22,1418.1,1418.82,1410.28,1410.76,1440296064 -2006-12-26,1410.75,1417.91,1410.45,1416.9,1082713344 -2006-12-27,1416.63,1427.72,1416.63,1426.84,1389509632 -2006-12-28,1426.77,1427.26,1422.05,1424.73,1225060608 -2006-12-29,1424.71,1427.0,1416.72,1418.3,1424684544 -2007-01-03,1418.03,1429.42,1407.86,1416.63,3014298368 -2007-01-04,1416.6,1421.84,1408.22,1418.34,2660672768 -2007-01-05,1417.58,1417.58,1405.75,1409.71,2569517568 -2007-01-08,1409.26,1414.98,1403.97,1412.84,2404096000 -2007-01-09,1412.85,1415.61,1405.42,1412.11,2745868288 -2007-01-10,1411.94,1415.99,1404.33,1414.85,2617899008 -2007-01-11,1414.84,1427.12,1414.84,1423.82,2651933184 -2007-01-12,1423.66,1431.23,1422.58,1430.73,2578863104 -2007-01-16,1430.42,1433.93,1428.62,1431.9,2485063680 -2007-01-17,1431.77,1435.27,1428.57,1430.62,2678188800 -2007-01-18,1430.59,1433.3,1424.21,1426.37,2744355072 -2007-01-19,1426.35,1431.57,1425.19,1430.5,2621468672 -2007-01-22,1430.47,1431.39,1420.4,1422.95,2495718400 -2007-01-23,1422.78,1431.33,1421.66,1427.99,2554846976 -2007-01-24,1427.96,1440.14,1427.96,1440.13,2665543680 -2007-01-25,1440.12,1440.69,1422.34,1423.9,2785584896 -2007-01-26,1423.9,1427.27,1416.96,1422.18,2419370752 -2007-01-29,1422.03,1426.94,1418.46,1420.62,2432966144 -2007-01-30,1420.61,1428.82,1420.61,1428.82,2338649856 -2007-01-31,1428.65,1441.61,1424.78,1438.24,2575896576 -2007-02-01,1437.9,1446.64,1437.9,1445.94,2652559616 -2007-02-02,1446.72,1449.33,1444.49,1448.39,2233374976 -2007-02-05,1448.33,1449.38,1443.85,1446.99,2136373504 -2007-02-06,1446.98,1450.19,1443.4,1448.0,2301458944 -2007-02-07,1447.41,1452.99,1446.44,1450.02,2336285184 -2007-02-08,1449.99,1450.45,1442.81,1448.31,2255180800 -2007-02-09,1448.25,1452.45,1433.44,1438.06,2392448768 -2007-02-12,1438.0,1439.11,1431.44,1433.37,1934745856 -2007-02-13,1433.22,1444.41,1433.22,1444.26,2118721152 -2007-02-14,1443.91,1457.65,1443.91,1455.3,2380197376 -2007-02-15,1455.15,1457.97,1453.19,1456.81,2112584320 -2007-02-16,1456.77,1456.77,1451.57,1455.54,2179348480 -2007-02-20,1455.53,1460.53,1449.2,1459.68,2016773760 -2007-02-21,1459.6,1459.6,1452.02,1457.63,2172284672 -2007-02-22,1457.29,1461.57,1450.51,1456.38,2225710336 -2007-02-23,1456.22,1456.22,1448.36,1451.19,2191081216 -2007-02-26,1451.04,1456.95,1445.48,1449.37,2331708672 -2007-02-27,1449.25,1449.25,1389.42,1399.04,3574915328 -2007-02-28,1398.64,1415.89,1396.65,1406.82,3400088832 -2007-03-01,1406.8,1409.46,1380.87,1403.17,3403309568 -2007-03-02,1403.16,1403.4,1386.87,1387.17,2816623360 -2007-03-05,1387.11,1391.86,1373.97,1374.12,2734885888 -2007-03-06,1374.06,1397.9,1374.06,1395.41,2746963712 -2007-03-07,1395.02,1401.16,1390.64,1391.97,2552468992 -2007-03-08,1391.88,1407.93,1391.88,1401.89,2399187200 -2007-03-09,1403.49,1410.15,1397.3,1402.85,2248390656 -2007-03-12,1402.8,1409.34,1398.4,1406.6,2297507328 -2007-03-13,1406.23,1406.23,1377.71,1377.95,2941585152 -2007-03-14,1377.86,1388.09,1363.98,1387.17,3157934592 -2007-03-15,1387.11,1395.73,1385.16,1392.28,2303593984 -2007-03-16,1392.24,1397.51,1383.63,1386.95,2911246848 -2007-03-19,1387.78,1403.2,1387.78,1402.06,2110838016 -2007-03-20,1402.04,1411.53,1400.7,1410.94,2324300544 -2007-03-21,1410.92,1437.77,1409.75,1435.04,2816758784 -2007-03-22,1434.74,1437.66,1429.88,1434.54,2591341312 -2007-03-23,1434.19,1438.89,1433.21,1436.11,2159902976 -2007-03-26,1436.25,1437.65,1423.28,1437.5,2303279616 -2007-03-27,1437.49,1437.49,1425.54,1428.61,2292674816 -2007-03-28,1428.35,1428.35,1414.07,1417.23,2545833216 -2007-03-29,1417.17,1426.24,1413.27,1422.53,2466409216 -2007-03-30,1422.52,1429.22,1408.9,1420.86,2363275520 -2007-04-02,1420.83,1425.49,1416.37,1424.55,2450898944 -2007-04-03,1424.27,1440.57,1424.27,1437.77,2443483648 -2007-04-04,1437.75,1440.16,1435.08,1439.37,2117931648 -2007-04-05,1438.94,1444.88,1436.67,1443.76,1901950592 -2007-04-09,1443.77,1448.1,1443.28,1444.61,1998239872 -2007-04-10,1444.58,1448.73,1443.99,1448.39,2098468864 -2007-04-11,1448.23,1448.39,1436.15,1438.87,2441653248 -2007-04-12,1438.77,1448.02,1433.91,1447.8,2310468096 -2007-04-13,1447.68,1453.11,1444.15,1452.85,2309155584 -2007-04-16,1452.84,1468.62,1452.84,1468.47,2386455552 -2007-04-17,1468.51,1474.35,1467.15,1471.48,2515305472 -2007-04-18,1471.47,1476.57,1466.41,1472.5,2717844992 -2007-04-19,1472.48,1474.23,1464.47,1470.73,2690755584 -2007-04-20,1470.69,1484.74,1470.69,1484.35,3086911488 -2007-04-23,1484.33,1487.32,1480.19,1480.93,2381021696 -2007-04-24,1481.43,1483.82,1473.74,1480.41,2875211776 -2007-04-25,1480.28,1496.59,1480.28,1495.42,3180819712 -2007-04-26,1495.27,1498.02,1491.17,1494.25,2894241280 -2007-04-27,1494.21,1497.32,1488.67,1494.07,2415791360 -2007-04-30,1494.07,1497.16,1482.29,1482.37,2575499264 -2007-05-01,1483.0,1487.27,1476.7,1486.3,2946634240 -2007-05-02,1486.13,1499.1,1486.13,1495.92,2584710400 -2007-05-03,1495.56,1503.34,1495.56,1502.39,2545883904 -2007-05-04,1502.35,1510.34,1501.8,1505.62,2508606976 -2007-05-07,1505.57,1511.0,1505.54,1509.48,2044055168 -2007-05-08,1509.36,1509.36,1500.66,1507.72,2386761728 -2007-05-09,1507.32,1513.8,1503.77,1512.58,2511044096 -2007-05-10,1512.33,1512.33,1491.42,1491.47,2567624704 -2007-05-11,1491.75,1506.24,1491.75,1505.85,2254885632 -2007-05-14,1505.76,1510.9,1498.34,1503.15,2430800384 -2007-05-15,1503.11,1514.83,1500.43,1501.19,2684809984 -2007-05-16,1500.75,1514.15,1500.75,1514.14,2567143680 -2007-05-17,1514.01,1517.14,1509.29,1512.75,2500479488 -2007-05-18,1512.74,1522.75,1512.74,1522.75,2551311616 -2007-05-21,1522.71,1529.87,1522.71,1525.1,2711823360 -2007-05-22,1525.03,1529.24,1522.05,1524.12,2314841088 -2007-05-23,1524.09,1532.43,1521.9,1522.28,2530758656 -2007-05-24,1522.1,1529.31,1505.18,1507.51,2985904128 -2007-05-25,1507.5,1517.41,1507.5,1515.73,1925860736 -2007-05-29,1515.55,1521.8,1512.02,1518.11,2204590336 -2007-05-30,1517.6,1530.23,1510.06,1530.23,2574683648 -2007-05-31,1530.19,1535.56,1528.26,1530.62,2809635328 -2007-06-01,1532.99,1540.56,1532.24,1536.34,2392180992 -2007-06-04,1536.28,1540.53,1532.31,1539.18,2287982592 -2007-06-05,1539.12,1539.12,1525.62,1530.95,2680401664 -2007-06-06,1530.57,1530.57,1514.13,1517.38,2569486080 -2007-06-07,1517.36,1517.36,1490.37,1490.72,3094052352 -2007-06-08,1490.71,1507.76,1487.41,1507.67,2603652352 -2007-06-11,1507.64,1515.53,1503.35,1509.12,2137230848 -2007-06-12,1507.59,1511.33,1492.97,1493.0,2622326528 -2007-06-13,1492.65,1515.7,1492.65,1515.67,2680263424 -2007-06-14,1515.58,1526.45,1515.58,1522.97,2423496192 -2007-06-15,1525.46,1538.71,1525.46,1532.91,3159521792 -2007-06-18,1532.9,1535.44,1529.31,1531.05,2119567872 -2007-06-19,1531.02,1535.85,1525.67,1533.7,2452497664 -2007-06-20,1533.68,1537.32,1512.36,1512.84,2756809216 -2007-06-21,1512.5,1522.9,1504.75,1522.19,2747363840 -2007-06-22,1520.92,1520.92,1500.74,1502.56,3460284160 -2007-06-25,1502.68,1514.29,1492.68,1497.74,2715450112 -2007-06-26,1497.68,1506.12,1490.54,1492.89,2805033216 -2007-06-27,1492.62,1506.8,1484.18,1506.34,2797947904 -2007-06-28,1506.32,1514.84,1503.41,1505.71,2556092416 -2007-06-29,1505.7,1517.53,1493.61,1503.35,2818594560 -2007-07-02,1504.66,1519.45,1504.66,1519.43,2174534912 -2007-07-03,1519.12,1526.01,1519.12,1524.87,1294208384 -2007-07-05,1524.86,1526.57,1517.72,1525.4,2153574656 -2007-07-06,1524.96,1532.4,1520.47,1530.44,2079746560 -2007-07-09,1530.43,1534.26,1527.45,1531.85,2374774528 -2007-07-10,1530.59,1530.59,1510.01,1510.12,2908206080 -2007-07-11,1509.93,1519.34,1506.1,1518.76,2615639552 -2007-07-12,1518.74,1547.92,1518.74,1547.7,3086605824 -2007-07-13,1547.68,1555.1,1544.85,1552.5,2338507264 -2007-07-16,1552.09,1555.9,1546.69,1549.52,2197118720 -2007-07-17,1549.96,1555.32,1547.74,1549.37,2701594880 -2007-07-18,1549.2,1549.2,1533.67,1546.17,3186764800 -2007-07-19,1546.13,1555.2,1546.13,1553.08,2922879744 -2007-07-20,1553.19,1553.19,1529.2,1534.1,3293058816 -2007-07-23,1534.06,1547.23,1534.06,1541.57,2621028096 -2007-07-24,1538.36,1538.36,1508.62,1511.04,3457334528 -2007-07-25,1511.03,1524.31,1503.73,1518.09,3510089472 -2007-07-26,1515.95,1515.95,1465.3,1482.66,4861064192 -2007-07-27,1482.44,1488.53,1458.95,1458.95,3948379392 -2007-07-30,1458.93,1477.88,1454.32,1473.91,3363414272 -2007-07-31,1473.9,1488.3,1454.25,1455.27,3798780928 -2007-08-01,1455.18,1468.38,1439.59,1465.81,4271102720 -2007-08-02,1465.46,1476.43,1460.58,1472.2,3374102784 -2007-08-03,1472.18,1473.23,1432.8,1433.06,3675627264 -2007-08-06,1433.04,1467.67,1427.39,1467.67,3943365888 -2007-08-07,1467.62,1488.3,1455.8,1476.71,3853902848 -2007-08-08,1476.22,1503.89,1476.22,1497.49,4163513600 -2007-08-09,1497.21,1497.21,1453.09,1453.09,4480313856 -2007-08-10,1450.05,1462.02,1429.74,1453.64,4207811328 -2007-08-13,1453.42,1466.29,1451.54,1452.92,2974935296 -2007-08-14,1452.87,1456.74,1426.2,1426.54,3097174528 -2007-08-15,1426.15,1440.78,1404.36,1406.7,3492679680 -2007-08-16,1406.64,1415.97,1370.6,1411.27,5212747264 -2007-08-17,1411.26,1450.33,1411.26,1445.94,4156636160 -2007-08-20,1446.17,1451.75,1430.54,1445.55,2688842496 -2007-08-21,1444.55,1455.32,1439.76,1447.12,2583151616 -2007-08-22,1447.03,1464.86,1447.03,1464.07,2735492096 -2007-08-23,1464.05,1472.06,1453.88,1462.5,2511520768 -2007-08-24,1462.34,1479.4,1460.54,1479.37,2218073344 -2007-08-27,1479.36,1479.36,1465.98,1466.79,1928920448 -2007-08-28,1466.72,1466.72,1432.01,1432.36,2609465088 -2007-08-29,1432.01,1463.76,1432.01,1463.76,2450616832 -2007-08-30,1463.67,1468.43,1451.25,1457.64,2273207808 -2007-08-31,1457.61,1481.47,1457.61,1473.99,2351089920 -2007-09-04,1473.96,1496.4,1472.15,1489.42,2485521152 -2007-09-05,1488.76,1488.76,1466.34,1472.29,2583116544 -2007-09-06,1472.03,1481.49,1467.41,1478.55,2379337216 -2007-09-07,1475.02,1475.02,1449.07,1453.55,2724986624 -2007-09-10,1453.5,1462.25,1439.29,1451.7,2418962944 -2007-09-11,1451.69,1472.48,1451.69,1471.49,2488526336 -2007-09-12,1471.1,1479.5,1465.75,1471.56,2532878848 -2007-09-13,1471.47,1489.58,1471.47,1483.95,2470363648 -2007-09-14,1482.4,1485.99,1473.18,1484.25,2234360832 -2007-09-17,1484.24,1484.24,1471.82,1476.65,2133874304 -2007-09-18,1476.63,1519.89,1476.63,1519.78,3093878016 -2007-09-19,1519.75,1538.74,1519.75,1529.03,3168477184 -2007-09-20,1528.69,1529.14,1516.42,1518.75,2464570880 -2007-09-21,1520.11,1530.89,1520.11,1525.75,3298862080 -2007-09-24,1526.21,1530.18,1516.15,1517.73,2641663232 -2007-09-25,1516.34,1518.27,1507.13,1517.21,2615091712 -2007-09-26,1518.62,1529.39,1518.62,1525.42,2717692928 -2007-09-27,1527.32,1532.46,1525.81,1531.38,2207903744 -2007-09-28,1531.24,1533.74,1521.99,1526.75,2266523904 -2007-10-01,1527.29,1549.02,1527.25,1547.04,2566665728 -2007-10-02,1546.96,1548.01,1540.37,1546.63,2355342848 -2007-10-03,1545.8,1545.84,1536.34,1539.59,2354824192 -2007-10-04,1539.91,1544.02,1537.63,1542.84,2043135360 -2007-10-05,1543.84,1561.91,1543.84,1557.59,2292918528 -2007-10-08,1556.51,1556.51,1549.0,1552.58,1627100800 -2007-10-09,1553.18,1565.26,1551.82,1565.15,2318492672 -2007-10-10,1564.98,1565.42,1555.46,1562.47,2321800448 -2007-10-11,1564.72,1576.09,1546.72,1554.41,3051348224 -2007-10-12,1555.41,1563.03,1554.09,1561.8,2206150912 -2007-10-15,1562.25,1564.74,1540.81,1548.71,2532809216 -2007-10-16,1547.81,1547.81,1536.29,1538.53,2691746304 -2007-10-17,1544.44,1550.66,1526.01,1541.24,3138350336 -2007-10-18,1539.29,1542.79,1531.76,1540.08,2672285440 -2007-10-19,1540.0,1540.0,1500.26,1500.63,3580640000 -2007-10-22,1497.79,1508.06,1490.4,1506.33,2714556928 -2007-10-23,1509.3,1520.01,1503.61,1519.59,2718497792 -2007-10-24,1516.61,1517.23,1489.56,1515.88,3428788992 -2007-10-25,1516.15,1523.24,1500.46,1514.4,3649600256 -2007-10-26,1522.17,1535.53,1520.18,1535.28,3191043584 -2007-10-29,1536.92,1544.67,1536.43,1540.98,2569500160 -2007-10-30,1539.42,1539.42,1529.55,1531.02,2537605888 -2007-10-31,1532.15,1552.76,1529.4,1549.38,3164320256 -2007-11-01,1545.79,1545.79,1506.66,1508.44,3424915712 -2007-11-02,1511.07,1513.15,1492.53,1509.65,3393131776 -2007-11-05,1505.61,1510.84,1489.95,1502.17,3084586496 -2007-11-06,1505.33,1520.77,1499.07,1520.27,3203535616 -2007-11-07,1515.46,1515.46,1475.04,1475.62,3549371392 -2007-11-08,1475.27,1482.5,1450.31,1474.77,4571739648 -2007-11-09,1467.59,1474.09,1448.51,1453.7,3908347136 -2007-11-12,1453.66,1464.94,1438.53,1439.18,3609458688 -2007-11-13,1441.35,1481.37,1441.35,1481.05,3578950400 -2007-11-14,1483.4,1492.14,1466.47,1470.58,3385883392 -2007-11-15,1468.04,1472.67,1443.49,1451.15,3194590720 -2007-11-16,1453.09,1462.18,1443.99,1458.74,3438643456 -2007-11-19,1456.7,1456.7,1430.42,1433.27,3348525312 -2007-11-20,1434.51,1452.64,1419.28,1439.7,4024652288 -2007-11-21,1434.71,1436.4,1415.64,1416.77,3350565376 -2007-11-23,1417.62,1440.86,1417.62,1440.7,1337037824 -2007-11-26,1440.74,1446.09,1406.1,1407.22,3057795584 -2007-11-27,1409.59,1429.49,1407.43,1428.23,3526949632 -2007-11-28,1432.95,1471.62,1432.95,1469.02,3693622784 -2007-11-29,1467.41,1473.81,1458.36,1469.72,2938332416 -2007-11-30,1471.83,1488.94,1470.89,1481.14,3682528512 -2007-12-03,1479.63,1481.16,1470.08,1472.42,2650478336 -2007-12-04,1471.34,1471.34,1460.66,1462.79,2677052416 -2007-12-05,1465.22,1486.09,1465.22,1485.01,3105735680 -2007-12-06,1484.59,1508.02,1482.19,1507.34,2731533568 -2007-12-07,1508.6,1510.63,1502.66,1504.66,2428097280 -2007-12-10,1505.11,1518.27,1504.96,1515.96,2383935744 -2007-12-11,1516.68,1523.57,1475.99,1477.65,3394048000 -2007-12-12,1487.58,1511.96,1468.23,1486.59,3854874368 -2007-12-13,1483.27,1489.4,1469.21,1488.41,3065818880 -2007-12-14,1486.19,1486.67,1467.78,1467.95,2804033536 -2007-12-17,1465.05,1465.05,1445.43,1445.9,2910314496 -2007-12-18,1445.92,1460.16,1435.65,1454.98,3011644416 -2007-12-19,1454.7,1464.42,1445.31,1453.0,2764732416 -2007-12-20,1456.42,1461.53,1447.22,1460.12,2795481088 -2007-12-21,1463.19,1485.4,1463.19,1484.46,3675898112 -2007-12-24,1484.55,1497.63,1484.55,1496.45,1007286976 -2007-12-26,1495.12,1498.85,1488.2,1497.66,1516862208 -2007-12-27,1495.05,1495.05,1475.86,1476.27,1844255360 -2007-12-28,1479.83,1488.01,1471.7,1478.49,1825502848 -2007-12-31,1475.25,1475.83,1465.13,1468.36,1848462336 -2008-01-02,1467.97,1471.77,1442.07,1447.16,2915496704 -2008-01-03,1447.55,1456.8,1443.73,1447.16,2733623808 -2008-01-04,1444.01,1444.01,1411.19,1411.63,3562274304 -2008-01-07,1414.07,1423.87,1403.45,1416.18,3578509312 -2008-01-08,1415.71,1430.28,1388.3,1390.19,4128075264 -2008-01-09,1390.25,1409.19,1378.7,1409.13,4432907776 -2008-01-10,1406.78,1429.09,1395.31,1420.33,4297478144 -2008-01-11,1419.91,1419.91,1394.83,1401.02,3850707712 -2008-01-14,1402.91,1417.89,1402.91,1416.25,3132836096 -2008-01-15,1411.88,1411.88,1380.6,1380.95,3828478464 -2008-01-16,1377.41,1391.99,1364.27,1373.2,4795724800 -2008-01-17,1374.79,1377.72,1330.67,1333.25,4786302976 -2008-01-18,1333.9,1350.28,1312.51,1325.19,5228984832 -2008-01-22,1312.94,1322.09,1274.29,1310.5,5554416640 -2008-01-23,1310.41,1339.09,1270.05,1338.6,6426392576 -2008-01-24,1340.13,1355.15,1334.31,1352.07,4872571392 -2008-01-25,1357.32,1368.56,1327.5,1330.61,4364676096 -2008-01-28,1330.7,1353.97,1322.26,1353.96,3384407808 -2008-01-29,1355.94,1364.93,1350.19,1362.3,3569349888 -2008-01-30,1362.22,1385.86,1352.95,1355.81,4099819008 -2008-01-31,1351.98,1385.62,1334.08,1378.55,4612824576 -2008-02-01,1378.6,1396.02,1375.93,1395.42,4482366976 -2008-02-04,1395.38,1395.38,1379.69,1380.82,3109785856 -2008-02-05,1380.28,1380.28,1336.64,1336.64,3753596416 -2008-02-06,1339.48,1351.96,1324.34,1326.45,3551771904 -2008-02-07,1324.01,1347.16,1316.75,1336.91,4190321408 -2008-02-08,1336.88,1341.22,1321.06,1331.29,3269788672 -2008-02-11,1331.92,1341.4,1320.32,1339.13,3138945280 -2008-02-12,1340.55,1362.1,1339.36,1348.86,3348649984 -2008-02-13,1353.12,1369.23,1350.78,1367.21,3262094336 -2008-02-14,1367.33,1368.16,1347.31,1348.86,3025746176 -2008-02-15,1347.52,1350.0,1338.13,1349.99,3057991680 -2008-02-19,1355.86,1367.28,1345.05,1348.78,2961627136 -2008-02-20,1348.39,1363.71,1336.55,1360.03,3204445696 -2008-02-21,1362.21,1367.94,1339.34,1342.53,3062083072 -2008-02-22,1344.22,1354.3,1327.04,1353.11,3103895296 -2008-02-25,1352.75,1374.36,1346.03,1371.8,3253093120 -2008-02-26,1371.76,1387.34,1363.29,1381.29,3362105344 -2008-02-27,1378.95,1388.34,1372.0,1380.02,3161619712 -2008-02-28,1378.16,1378.16,1363.16,1367.68,3166174464 -2008-02-29,1364.07,1364.07,1325.42,1330.63,3736448256 -2008-03-03,1330.45,1335.13,1320.04,1331.34,3221762560 -2008-03-04,1329.58,1331.03,1307.39,1326.75,4054115328 -2008-03-05,1327.69,1344.19,1320.22,1333.7,3559646208 -2008-03-06,1332.2,1332.2,1303.42,1304.34,3443798016 -2008-03-07,1301.53,1313.24,1282.43,1293.37,3764869632 -2008-03-10,1293.16,1295.01,1272.66,1273.37,3444936448 -2008-03-11,1274.4,1320.65,1274.4,1320.65,4399044608 -2008-03-12,1321.13,1333.26,1307.86,1308.77,3553225472 -2008-03-13,1305.26,1321.68,1282.11,1315.48,4245324288 -2008-03-14,1316.05,1321.47,1274.86,1288.14,4552191488 -2008-03-17,1283.21,1287.5,1256.98,1276.6,4926428160 -2008-03-18,1277.16,1330.74,1277.16,1330.74,4615187456 -2008-03-19,1330.97,1341.51,1298.42,1298.42,4247206400 -2008-03-20,1299.67,1330.67,1295.22,1329.51,4850142208 -2008-03-24,1330.29,1359.68,1330.29,1349.88,3549512960 -2008-03-25,1349.07,1357.47,1341.21,1352.99,3254275584 -2008-03-26,1352.45,1352.45,1336.41,1341.13,3358905600 -2008-03-27,1340.34,1345.62,1325.66,1325.76,3297679104 -2008-03-28,1327.02,1334.87,1312.95,1315.22,2939993600 -2008-03-31,1315.92,1328.52,1312.81,1322.7,3386643200 -2008-04-01,1326.41,1370.18,1326.41,1370.18,3874917888 -2008-04-02,1369.96,1377.95,1361.55,1367.53,3436233216 -2008-04-03,1365.69,1375.66,1358.68,1369.31,3111387392 -2008-04-04,1369.85,1380.91,1362.83,1370.4,2976988928 -2008-04-07,1373.69,1386.74,1369.02,1372.54,2980992512 -2008-04-08,1370.16,1370.16,1360.62,1365.54,2957275392 -2008-04-09,1365.5,1368.39,1349.97,1354.49,2896967936 -2008-04-10,1355.37,1367.24,1350.11,1360.55,3154951680 -2008-04-11,1357.98,1357.98,1331.21,1332.83,3187212032 -2008-04-14,1332.2,1335.64,1326.16,1328.32,2772422144 -2008-04-15,1331.72,1337.72,1324.35,1334.43,2849711616 -2008-04-16,1337.02,1365.49,1337.02,1364.71,3433860096 -2008-04-17,1363.37,1368.6,1357.25,1365.56,2931604736 -2008-04-18,1369.0,1395.9,1369.0,1390.33,3576946176 -2008-04-21,1387.72,1390.23,1379.25,1388.17,2800909312 -2008-04-22,1386.43,1386.43,1369.84,1375.94,3096209920 -2008-04-23,1378.4,1387.87,1372.24,1379.93,3441267200 -2008-04-24,1380.52,1397.72,1371.09,1388.82,3714999296 -2008-04-25,1387.88,1399.11,1379.98,1397.84,3184932608 -2008-04-28,1397.96,1402.9,1394.4,1396.37,2846841344 -2008-04-29,1395.61,1397.0,1386.7,1390.94,2948920320 -2008-04-30,1391.22,1404.57,1384.25,1385.59,3580289536 -2008-05-01,1385.97,1410.07,1383.07,1409.34,3581449728 -2008-05-02,1409.16,1422.72,1406.25,1413.9,3293743616 -2008-05-05,1415.34,1415.34,1404.37,1407.49,3036139008 -2008-05-06,1405.6,1421.57,1397.1,1418.26,3336435200 -2008-05-07,1417.49,1419.54,1391.16,1392.57,3330914304 -2008-05-08,1394.29,1402.35,1389.39,1397.68,3016564224 -2008-05-09,1394.9,1394.9,1384.11,1388.28,2754651904 -2008-05-12,1389.4,1404.06,1386.2,1403.58,2672018688 -2008-05-13,1404.4,1406.3,1396.26,1403.04,3340236544 -2008-05-14,1405.65,1420.19,1405.65,1408.66,3269843456 -2008-05-15,1408.36,1424.4,1406.87,1423.57,3168796672 -2008-05-16,1423.89,1425.82,1414.35,1425.35,3203729664 -2008-05-19,1425.28,1440.24,1421.63,1426.63,3014656256 -2008-05-20,1424.49,1424.49,1409.09,1413.4,3193875712 -2008-05-21,1414.06,1419.12,1388.81,1390.71,3586578176 -2008-05-22,1390.83,1399.07,1390.23,1394.35,3056008960 -2008-05-23,1392.2,1392.2,1373.72,1375.93,2858557440 -2008-05-27,1375.97,1387.4,1373.07,1385.35,2821787136 -2008-05-28,1386.54,1391.25,1378.16,1390.84,3069558272 -2008-05-29,1390.5,1406.32,1388.59,1398.26,2955455232 -2008-05-30,1398.36,1404.46,1398.08,1400.38,2987837696 -2008-06-02,1399.62,1399.62,1377.79,1385.67,2975767040 -2008-06-03,1386.42,1393.12,1370.12,1377.65,3624485888 -2008-06-04,1376.26,1388.18,1371.74,1377.2,3532585728 -2008-06-05,1377.48,1404.05,1377.48,1404.05,3491735040 -2008-06-06,1400.06,1400.06,1359.9,1360.68,4029720576 -2008-06-09,1360.83,1370.63,1350.62,1361.76,3685196544 -2008-06-10,1358.98,1366.84,1351.56,1358.44,3635710976 -2008-06-11,1357.09,1357.09,1335.47,1335.49,3843625728 -2008-06-12,1335.78,1353.03,1331.29,1339.87,4048726528 -2008-06-13,1341.81,1360.03,1341.71,1360.03,3606759936 -2008-06-16,1358.85,1364.7,1352.07,1360.14,3062449408 -2008-06-17,1360.71,1366.59,1350.54,1350.93,3029192960 -2008-06-18,1349.59,1349.59,1333.4,1337.81,3833542400 -2008-06-19,1336.89,1347.66,1330.5,1342.83,3898176512 -2008-06-20,1341.02,1341.02,1314.46,1317.93,4450304512 -2008-06-23,1319.77,1323.78,1315.31,1318.0,3384118016 -2008-06-24,1317.23,1326.02,1304.42,1314.29,3818872576 -2008-06-25,1314.54,1335.63,1314.54,1321.97,3872993792 -2008-06-26,1316.29,1316.29,1283.15,1283.15,4244363008 -2008-06-27,1283.6,1289.45,1272.0,1278.38,4518626816 -2008-06-30,1278.06,1290.31,1274.86,1280.0,4015671296 -2008-07-01,1276.69,1285.31,1260.68,1284.91,4793933312 -2008-07-02,1285.82,1292.17,1261.51,1261.52,4138460928 -2008-07-03,1262.96,1271.48,1252.01,1262.9,2488059392 -2008-07-07,1262.9,1273.95,1240.68,1252.31,4336703488 -2008-07-08,1251.84,1274.17,1242.84,1273.7,4794835968 -2008-07-09,1273.38,1277.36,1244.57,1244.69,4307072512 -2008-07-10,1245.25,1257.65,1236.76,1253.39,4815329792 -2008-07-11,1248.66,1257.27,1225.35,1239.49,5561108480 -2008-07-14,1241.61,1253.5,1225.01,1228.3,4513516032 -2008-07-15,1226.83,1234.35,1200.44,1214.91,6273600000 -2008-07-16,1214.65,1245.52,1211.39,1245.36,5492172288 -2008-07-17,1246.31,1262.31,1241.49,1260.32,5997679104 -2008-07-18,1258.22,1262.23,1251.81,1260.68,4820178432 -2008-07-21,1261.82,1267.74,1255.7,1260.0,3890145280 -2008-07-22,1257.08,1277.42,1248.83,1277.0,5192972288 -2008-07-23,1278.87,1291.17,1276.06,1282.19,5476557312 -2008-07-24,1283.22,1283.22,1251.48,1252.54,4999631872 -2008-07-25,1253.51,1263.23,1251.75,1257.76,3806071808 -2008-07-28,1257.76,1260.09,1234.37,1234.37,3583968256 -2008-07-29,1236.38,1263.2,1236.38,1263.2,4339142144 -2008-07-30,1264.52,1284.33,1264.52,1284.26,4333823488 -2008-07-31,1281.37,1284.93,1265.97,1267.38,4346204160 -2008-08-01,1269.42,1270.52,1254.54,1260.31,3647659776 -2008-08-04,1260.16,1260.49,1247.45,1249.01,3399201280 -2008-08-05,1254.87,1284.88,1254.67,1284.88,4212653056 -2008-08-06,1283.99,1291.67,1276.0,1289.19,3993613056 -2008-08-07,1286.51,1286.51,1264.29,1266.07,4384417792 -2008-08-08,1266.29,1297.85,1262.11,1296.32,3920348416 -2008-08-11,1294.42,1313.15,1291.41,1305.32,3843568384 -2008-08-12,1304.79,1304.79,1285.64,1289.59,3545306624 -2008-08-13,1288.64,1294.03,1274.86,1285.83,3652993024 -2008-08-14,1282.11,1300.11,1276.84,1292.93,3132586496 -2008-08-15,1293.85,1302.05,1290.74,1298.2,3101174784 -2008-08-18,1298.14,1300.22,1274.51,1278.6,2999090688 -2008-08-19,1276.65,1276.65,1263.11,1266.69,3244655616 -2008-08-20,1267.34,1276.01,1261.16,1274.54,3596265216 -2008-08-21,1271.07,1281.4,1265.22,1277.72,3115668992 -2008-08-22,1277.59,1293.09,1277.59,1292.2,2963146752 -2008-08-25,1290.47,1290.47,1264.87,1266.84,2764031488 -2008-08-26,1267.03,1275.65,1263.21,1271.51,2763162112 -2008-08-27,1271.29,1285.05,1270.03,1281.66,2667027200 -2008-08-28,1283.79,1300.68,1283.79,1300.68,2987688448 -2008-08-29,1296.49,1297.59,1282.74,1282.83,2784463104 -2008-09-02,1287.83,1303.04,1272.2,1277.58,3808579584 -2008-09-03,1276.61,1280.6,1265.59,1274.98,3859659520 -2008-09-04,1271.8,1271.8,1232.83,1236.83,4247652096 -2008-09-05,1233.21,1244.94,1217.23,1242.31,4029294592 -2008-09-08,1249.5,1274.42,1247.12,1267.79,6142062080 -2008-09-09,1267.98,1268.66,1224.51,1224.51,5890587136 -2008-09-10,1227.5,1243.9,1221.6,1232.04,4683882496 -2008-09-11,1229.04,1249.98,1211.54,1249.05,5475514880 -2008-09-12,1245.88,1255.09,1233.81,1251.7,5018458624 -2008-09-15,1250.92,1250.92,1192.7,1192.7,6925819392 -2008-09-16,1188.31,1214.07,1169.28,1213.6,7822441984 -2008-09-17,1210.34,1210.34,1155.88,1156.39,7413202944 -2008-09-18,1157.08,1211.14,1133.5,1206.51,8458135552 -2008-09-19,1213.11,1265.12,1213.11,1255.08,7485292544 -2008-09-22,1255.37,1255.37,1205.61,1207.09,4093826816 -2008-09-23,1207.61,1221.15,1187.06,1188.22,3843459584 -2008-09-24,1188.79,1197.41,1179.79,1185.87,3595133952 -2008-09-25,1187.87,1220.03,1187.87,1209.18,4205480192 -2008-09-26,1204.47,1215.77,1187.54,1213.27,4164077312 -2008-09-29,1209.07,1209.07,1106.42,1106.42,5904863744 -2008-09-30,1113.78,1168.03,1113.78,1164.74,4950209536 -2008-10-01,1164.17,1167.03,1140.77,1161.06,4737532928 -2008-10-02,1160.64,1160.64,1111.43,1114.28,5012849152 -2008-10-03,1115.16,1153.82,1098.14,1099.23,5520899584 -2008-10-06,1097.56,1097.56,1007.97,1056.89,6286533632 -2008-10-07,1057.6,1072.91,996.23,996.23,5710547456 -2008-10-08,988.91,1021.06,970.97,984.94,6931301888 -2008-10-09,988.42,1005.25,909.19,909.92,6819311616 -2008-10-10,902.31,936.36,839.8,899.22,9512567808 -2008-10-13,912.75,1006.93,912.75,1003.35,5868675072 -2008-10-14,1009.97,1044.31,972.07,998.01,6683035136 -2008-10-15,994.6,994.6,903.99,907.84,5391184384 -2008-10-16,909.53,947.71,865.83,946.43,6535910912 -2008-10-17,942.29,984.64,918.74,940.55,5335738880 -2008-10-20,943.51,985.4,943.51,985.4,4156186368 -2008-10-21,980.4,985.44,952.47,955.05,4180454912 -2008-10-22,951.67,951.67,875.81,896.78,5065902080 -2008-10-23,899.08,922.83,858.44,908.11,5791473664 -2008-10-24,895.22,896.3,852.85,876.77,5404535808 -2008-10-27,874.28,893.78,846.75,848.92,4510820352 -2008-10-28,848.92,940.51,845.27,940.51,5731397120 -2008-10-29,939.51,969.97,922.26,930.09,5535280128 -2008-10-30,939.38,963.23,928.5,954.09,4944286208 -2008-10-31,953.11,984.38,944.59,968.75,5089201152 -2008-11-03,968.67,975.57,958.82,966.3,3452396544 -2008-11-04,971.31,1007.51,971.31,1005.75,4358666752 -2008-11-05,1001.84,1001.84,949.86,952.77,4353243648 -2008-11-06,952.4,952.4,899.73,904.88,5064389632 -2008-11-07,907.44,931.46,906.9,930.99,4042328320 -2008-11-10,936.75,951.95,907.47,919.21,3587121408 -2008-11-11,917.15,917.15,884.9,898.95,4040724736 -2008-11-12,893.39,893.39,850.48,852.3,4592831488 -2008-11-13,853.13,913.01,818.69,911.29,6478050304 -2008-11-14,904.36,916.88,869.88,873.29,4700132352 -2008-11-17,873.23,882.29,848.98,850.75,3983635200 -2008-11-18,852.34,865.9,826.84,859.12,5094597120 -2008-11-19,859.03,864.57,806.18,806.58,5406197760 -2008-11-20,805.87,820.52,747.78,752.44,7515061760 -2008-11-21,755.84,801.2,741.02,800.03,7865741824 -2008-11-24,801.2,865.6,801.2,851.81,6438170112 -2008-11-25,853.4,868.94,834.99,857.39,5469940224 -2008-11-26,852.9,887.68,841.37,887.68,4378019328 -2008-11-28,886.89,896.25,881.21,896.24,2061193856 -2008-12-01,888.61,888.61,815.69,816.21,4667477504 -2008-12-02,817.94,850.54,817.94,848.81,4796243456 -2008-12-03,843.6,873.12,827.6,870.74,5044149248 -2008-12-04,869.75,875.6,833.6,845.22,4735462400 -2008-12-05,844.43,879.42,818.41,876.07,4996834304 -2008-12-08,882.71,918.57,882.71,909.7,5221125120 -2008-12-09,906.48,916.26,885.38,888.67,4539482624 -2008-12-10,892.17,908.27,885.45,899.24,4004142080 -2008-12-11,898.35,904.63,868.73,873.59,4154606592 -2008-12-12,871.79,883.24,851.35,879.73,4118925056 -2008-12-15,881.07,884.63,857.72,868.57,3382831360 -2008-12-16,871.53,914.66,871.53,913.18,4832043008 -2008-12-17,908.16,918.85,895.94,904.42,4062980608 -2008-12-18,905.98,911.02,877.44,885.28,4287436800 -2008-12-19,886.96,905.47,883.02,887.88,5036796928 -2008-12-22,887.2,887.37,857.09,871.63,3271917056 -2008-12-23,874.31,880.44,860.1,863.16,2738699264 -2008-12-24,863.87,869.79,861.44,868.15,1008947200 -2008-12-26,869.51,873.74,866.52,872.8,1219346560 -2008-12-29,872.37,873.7,857.07,869.42,2169372672 -2008-12-30,870.58,891.12,870.58,890.64,2379915520 -2008-12-31,890.59,910.32,889.67,903.25,2706716416 -2009-01-02,902.99,934.73,899.35,931.8,2753841920 -2009-01-05,929.17,936.63,919.53,927.45,3629268992 -2009-01-06,931.17,943.85,927.28,934.7,4063926528 -2009-01-07,927.45,927.45,902.37,906.65,3727054592 -2009-01-08,905.73,910.0,896.81,909.73,3532924160 -2009-01-09,909.91,911.93,888.31,890.35,3360615680 -2009-01-12,890.4,890.4,864.32,870.26,3630788352 -2009-01-13,869.79,877.02,862.02,871.79,4173323520 -2009-01-14,867.28,867.28,836.93,842.62,4425044992 -2009-01-15,841.99,851.59,817.04,843.74,5870213632 -2009-01-16,844.45,858.13,830.66,850.12,5236544000 -2009-01-20,849.64,849.64,804.47,805.22,5273235456 -2009-01-21,806.77,841.72,804.3,840.24,5366821376 -2009-01-22,839.74,839.74,811.29,827.5,5042308096 -2009-01-23,822.16,838.61,806.07,831.95,4942513664 -2009-01-26,832.5,852.53,827.69,836.57,4457290752 -2009-01-27,837.3,850.45,835.4,845.71,3958791424 -2009-01-28,845.73,877.86,845.73,874.09,5142122496 -2009-01-29,868.89,868.89,844.15,845.14,4038622208 -2009-01-30,845.69,851.66,821.67,825.88,4512323072 -2009-02-02,823.09,830.78,812.87,825.44,4295541248 -2009-02-03,825.69,842.6,821.98,838.51,4550348288 -2009-02-04,837.77,851.85,829.18,832.23,4881911296 -2009-02-05,831.75,850.55,819.91,845.85,5729614336 -2009-02-06,846.09,870.75,845.42,868.6,5406520832 -2009-02-09,868.24,875.01,861.65,869.89,4192211200 -2009-02-10,866.87,868.05,822.99,827.16,5813862912 -2009-02-11,827.41,838.22,822.3,833.74,4196280320 -2009-02-12,829.91,835.48,808.06,835.19,4828071424 -2009-02-13,833.95,839.43,825.21,826.84,3720889600 -2009-02-17,818.61,818.61,789.17,789.17,4806718976 -2009-02-18,791.06,796.17,780.43,788.42,4599832064 -2009-02-19,787.91,797.58,777.03,778.94,4836878336 -2009-02-20,775.87,778.69,754.25,770.05,6970233856 -2009-02-23,773.25,777.85,742.37,743.33,5442525696 -2009-02-24,744.69,775.49,744.69,773.14,6072398848 -2009-02-25,770.64,780.12,752.89,764.9,6311440384 -2009-02-26,765.76,779.42,751.75,752.83,5603751936 -2009-02-27,749.93,751.27,734.52,735.09,7737772544 -2009-03-02,729.57,729.57,700.82,700.82,6534570496 -2009-03-03,704.44,711.67,692.3,696.33,6200595968 -2009-03-04,698.6,724.12,698.6,712.87,6442222080 -2009-03-05,708.27,708.27,677.93,682.55,6400632320 -2009-03-06,684.04,699.09,666.79,683.38,6215217152 -2009-03-09,680.76,695.27,672.88,676.53,5283439616 -2009-03-10,679.28,719.6,679.28,719.6,7295953408 -2009-03-11,719.59,731.92,713.85,721.36,6170236416 -2009-03-12,720.89,752.63,714.76,750.74,6086462464 -2009-03-13,751.97,758.29,742.46,756.55,5798406144 -2009-03-16,758.84,774.53,753.37,753.89,6675217408 -2009-03-17,753.88,778.12,749.93,778.12,5277062656 -2009-03-18,776.01,803.04,765.64,794.35,8009329664 -2009-03-19,797.92,803.24,781.82,784.04,7441408512 -2009-03-20,784.58,788.91,766.2,768.54,6604100096 -2009-03-23,772.31,823.37,772.31,822.92,6400592896 -2009-03-24,820.6,823.65,805.48,806.25,5478727168 -2009-03-25,806.81,826.78,791.37,813.88,6448194048 -2009-03-26,814.06,832.98,814.06,832.86,5736289792 -2009-03-27,828.68,828.68,813.43,815.94,4537272832 -2009-03-30,809.07,809.07,779.81,787.53,4965456384 -2009-03-31,790.88,810.48,790.88,797.87,5163753472 -2009-04-01,793.59,813.62,783.32,811.08,5222275584 -2009-04-02,814.53,845.61,814.53,834.38,6355305472 -2009-04-03,835.13,842.5,826.7,842.5,4825667072 -2009-04-06,839.75,839.75,822.79,835.48,4342850048 -2009-04-07,834.12,834.12,814.53,815.55,4254037248 -2009-04-08,816.76,828.42,814.84,825.16,4536157696 -2009-04-09,829.29,856.91,829.29,856.56,6458432000 -2009-04-13,855.33,864.31,845.35,858.73,5478788096 -2009-04-14,856.88,856.88,840.25,841.5,6461083648 -2009-04-15,839.44,852.93,835.58,852.06,5377839104 -2009-04-16,854.54,870.35,847.04,865.3,5440244736 -2009-04-17,865.18,875.63,860.87,869.6,6284079104 -2009-04-20,868.27,868.27,832.39,832.39,6678033408 -2009-04-21,831.25,850.09,826.83,850.08,6471939072 -2009-04-22,847.26,861.78,840.57,843.55,6401932288 -2009-04-23,844.62,852.87,835.45,851.92,5623707136 -2009-04-24,853.91,871.8,853.91,866.23,5995858944 -2009-04-27,862.82,868.83,854.65,857.51,4513463808 -2009-04-28,854.48,864.48,847.12,855.16,4427738624 -2009-04-29,856.85,882.06,856.85,873.64,4915924992 -2009-04-30,876.59,888.7,868.51,872.81,5584559616 -2009-05-01,872.74,880.48,866.1,877.52,4210113024 -2009-05-04,879.21,907.85,879.21,907.24,5636235776 -2009-05-05,906.1,907.7,897.34,903.8,5298842112 -2009-05-06,903.95,920.28,903.95,919.53,6977973760 -2009-05-07,919.58,929.58,901.36,907.39,7900896768 -2009-05-08,909.03,930.17,909.03,929.23,7116302336 -2009-05-11,922.99,922.99,908.68,909.24,5154983936 -2009-05-12,910.52,915.57,896.46,908.35,5738811392 -2009-05-13,905.4,905.4,882.8,883.92,5739298816 -2009-05-14,884.24,898.36,882.52,893.07,4869348352 -2009-05-15,892.76,896.97,878.94,882.88,4406476800 -2009-05-18,886.07,910.0,886.07,909.71,4621087744 -2009-05-19,909.67,916.39,905.22,908.13,4463799296 -2009-05-20,908.62,924.6,901.37,903.47,5732161024 -2009-05-21,900.42,900.42,879.61,888.33,5110027264 -2009-05-22,888.68,896.65,883.75,887.0,3595466496 -2009-05-26,887.0,911.76,881.46,910.33,4671008768 -2009-05-27,909.95,913.84,891.87,893.06,4614385152 -2009-05-28,892.96,909.45,887.6,906.83,4533355008 -2009-05-29,907.02,920.02,903.56,919.14,4794376192 -2009-06-01,923.26,947.77,923.26,942.87,5196076032 -2009-06-02,942.87,949.38,938.46,944.74,4788728832 -2009-06-03,942.51,942.51,923.85,931.76,4248792320 -2009-06-04,932.49,942.47,929.32,942.46,4348215808 -2009-06-05,945.67,951.69,934.13,940.09,4254776832 -2009-06-08,938.12,946.33,926.44,939.14,3681380096 -2009-06-09,940.35,946.92,936.15,942.43,3591637248 -2009-06-10,942.73,949.77,927.97,939.15,4174533888 -2009-06-11,939.04,956.23,939.04,944.89,4557947392 -2009-06-12,943.44,946.3,935.66,946.21,3746779904 -2009-06-15,942.45,942.45,919.65,923.72,3844247040 -2009-06-16,925.6,928.0,911.6,911.97,4038372608 -2009-06-17,911.89,918.44,903.78,910.71,4748023808 -2009-06-18,910.86,921.93,907.94,918.37,3918754816 -2009-06-19,919.96,927.09,915.8,921.23,5316893696 -2009-06-22,918.13,918.13,893.04,893.04,4391873024 -2009-06-23,893.46,898.69,888.86,895.1,4211973632 -2009-06-24,896.31,910.85,896.31,900.94,3985693696 -2009-06-25,899.45,921.42,896.27,920.26,4001220864 -2009-06-26,918.84,922.0,913.03,918.9,4367663616 -2009-06-29,919.86,927.99,916.18,927.23,3503044608 -2009-06-30,927.15,930.01,912.86,919.32,4230865664 -2009-07-01,920.82,931.92,920.82,923.33,3339329280 -2009-07-02,921.24,921.24,896.42,896.42,3354839808 -2009-07-06,894.27,898.72,886.36,898.72,3885281024 -2009-07-07,898.6,898.6,879.93,881.03,3941776128 -2009-07-08,881.9,886.8,869.32,879.56,5137276928 -2009-07-09,881.28,887.86,878.45,882.68,3645755904 -2009-07-10,880.03,883.57,872.81,879.13,3280792320 -2009-07-13,879.57,901.05,875.32,901.05,4175813632 -2009-07-14,900.77,905.84,896.5,905.84,3703988736 -2009-07-15,910.15,933.95,910.15,932.68,4871688192 -2009-07-16,930.17,943.96,927.45,940.74,4393326592 -2009-07-17,940.56,941.89,934.65,940.38,4583071232 -2009-07-20,942.07,951.62,940.99,951.13,3936314624 -2009-07-21,951.97,956.53,943.22,954.58,4308795904 -2009-07-22,953.4,959.83,947.75,954.07,4340149760 -2009-07-23,954.07,979.42,953.27,976.29,5291236864 -2009-07-24,972.16,979.79,965.95,979.26,3692654592 -2009-07-27,978.63,982.49,972.29,982.18,4035236608 -2009-07-28,981.48,982.35,969.35,979.62,4704494592 -2009-07-29,977.66,977.76,968.65,975.15,4719485440 -2009-07-30,976.01,996.68,976.01,986.75,5423045120 -2009-07-31,986.8,993.18,982.85,987.48,5009695744 -2009-08-03,990.22,1003.61,990.22,1002.63,4682000896 -2009-08-04,1001.41,1007.12,996.68,1005.65,4784847360 -2009-08-05,1005.41,1006.64,994.31,1002.72,4569551360 -2009-08-06,1004.06,1008.0,992.49,997.08,5519189504 -2009-08-07,999.83,1018.0,999.83,1010.48,6048129536 -2009-08-10,1008.89,1010.12,1000.99,1007.1,4082953984 -2009-08-11,1005.77,1005.77,992.4,994.35,4221920000 -2009-08-12,994.0,1012.78,993.36,1005.81,4477906944 -2009-08-13,1005.86,1013.14,1000.82,1012.73,4276115968 -2009-08-14,1012.23,1012.6,994.6,1004.09,4275105280 -2009-08-17,998.18,998.18,978.51,979.73,4147228672 -2009-08-18,980.62,991.2,980.62,989.67,3481419264 -2009-08-19,986.88,999.61,980.62,996.46,3598674688 -2009-08-20,996.41,1008.92,996.39,1007.37,3981498624 -2009-08-21,1009.06,1027.59,1009.06,1026.13,4855888896 -2009-08-24,1026.59,1035.82,1022.48,1025.57,4395268096 -2009-08-25,1026.63,1037.75,1026.21,1028.0,4165298944 -2009-08-26,1027.35,1032.47,1021.57,1028.12,3678034176 -2009-08-27,1027.81,1033.33,1016.2,1030.98,4316820992 -2009-08-28,1031.62,1039.47,1023.13,1028.93,4762352640 -2009-08-31,1025.21,1025.21,1014.62,1020.62,4351865856 -2009-09-01,1019.52,1028.45,996.28,998.04,5648932352 -2009-09-02,996.07,1000.34,991.97,994.75,4459655680 -2009-09-03,996.12,1003.43,992.25,1003.24,3757391104 -2009-09-04,1003.84,1016.48,1001.65,1016.4,3201402624 -2009-09-08,1018.67,1026.07,1018.67,1025.39,4245308928 -2009-09-09,1025.36,1036.34,1023.97,1033.37,4254250752 -2009-09-10,1032.99,1044.14,1028.04,1044.14,4775950336 -2009-09-11,1043.92,1048.18,1038.4,1042.73,3954427392 -2009-09-14,1040.15,1049.74,1035.0,1049.34,4221596672 -2009-09-15,1049.03,1056.04,1043.42,1052.63,5340039680 -2009-09-16,1053.99,1068.76,1052.87,1068.76,5803679744 -2009-09-17,1067.87,1074.77,1061.2,1065.49,5462530048 -2009-09-18,1066.6,1071.52,1064.27,1068.3,5906583552 -2009-09-21,1067.14,1067.28,1057.46,1064.66,3914945536 -2009-09-22,1066.35,1073.81,1066.35,1071.66,4227324672 -2009-09-23,1072.69,1080.15,1060.39,1060.87,4480661504 -2009-09-24,1062.56,1066.29,1045.85,1050.78,4449122816 -2009-09-25,1049.48,1053.47,1041.17,1044.38,3762382848 -2009-09-28,1045.38,1065.13,1045.38,1062.98,3144855808 -2009-09-29,1063.69,1069.62,1057.83,1060.61,3790606336 -2009-09-30,1061.02,1063.4,1046.47,1057.08,5156783616 -2009-10-01,1054.91,1054.91,1029.45,1029.85,4961057792 -2009-10-02,1029.71,1030.6,1019.95,1025.21,4489854976 -2009-10-05,1026.87,1042.58,1025.92,1040.46,3591822336 -2009-10-06,1042.02,1060.55,1042.02,1054.72,4217688576 -2009-10-07,1053.65,1058.02,1050.1,1057.58,3459770624 -2009-10-08,1060.03,1070.67,1060.03,1065.48,3991174144 -2009-10-09,1065.28,1071.51,1063.0,1071.49,3093892608 -2009-10-12,1071.63,1079.46,1071.63,1076.19,3076016128 -2009-10-13,1074.96,1075.3,1066.71,1073.19,3733041152 -2009-10-14,1078.68,1093.17,1078.68,1092.02,4580126720 -2009-10-15,1090.36,1096.56,1086.41,1096.56,4511580160 -2009-10-16,1094.67,1094.67,1081.53,1087.68,4274703872 -2009-10-19,1088.22,1100.17,1086.48,1097.91,3527722496 -2009-10-20,1098.64,1098.64,1086.16,1091.06,4285530368 -2009-10-21,1090.36,1101.36,1080.77,1081.4,4675878400 -2009-10-22,1080.96,1095.21,1074.31,1092.91,4395954688 -2009-10-23,1095.62,1095.83,1075.49,1079.6,4148018688 -2009-10-26,1080.36,1091.75,1065.23,1066.95,4618896384 -2009-10-27,1067.54,1072.48,1060.62,1063.41,4313629696 -2009-10-28,1061.51,1063.26,1042.19,1042.63,5177069056 -2009-10-29,1043.69,1066.83,1043.69,1066.11,4523702784 -2009-10-30,1065.41,1065.41,1033.38,1036.19,5249982464 -2009-11-02,1036.18,1052.18,1029.38,1042.88,4883386880 -2009-11-03,1040.92,1046.36,1033.94,1045.41,4451714560 -2009-11-04,1047.14,1061.0,1045.15,1046.5,4451109376 -2009-11-05,1047.3,1066.65,1047.3,1066.63,4065815808 -2009-11-06,1064.95,1071.48,1059.32,1069.3,3508785408 -2009-11-09,1072.31,1093.19,1072.31,1093.08,3726992128 -2009-11-10,1091.86,1096.42,1087.4,1093.01,3536691712 -2009-11-11,1096.04,1105.37,1093.81,1098.51,3457383424 -2009-11-12,1098.31,1101.97,1084.9,1087.24,3409408000 -2009-11-13,1087.59,1097.79,1085.33,1093.48,3055343360 -2009-11-16,1094.13,1113.69,1094.13,1109.3,3798718208 -2009-11-17,1109.22,1110.52,1102.19,1110.32,3132269312 -2009-11-18,1109.44,1111.1,1102.7,1109.8,3461830912 -2009-11-19,1106.44,1106.44,1088.4,1094.9,3631094272 -2009-11-20,1094.66,1094.66,1086.81,1091.38,3233037824 -2009-11-23,1094.86,1112.38,1094.86,1106.24,3158596096 -2009-11-24,1105.83,1107.56,1097.63,1105.65,3052825344 -2009-11-25,1106.49,1111.18,1104.75,1110.63,2387697408 -2009-11-27,1105.47,1105.47,1083.74,1087.27,1846612352 -2009-11-30,1091.07,1097.24,1086.25,1095.63,3395993600 -2009-12-01,1098.89,1112.28,1098.89,1108.86,3511495936 -2009-12-02,1109.03,1115.58,1105.29,1109.24,3160530944 -2009-12-03,1110.59,1117.28,1098.74,1099.92,4167791360 -2009-12-04,1100.43,1119.13,1096.52,1105.98,5253436416 -2009-12-07,1105.52,1110.72,1100.83,1103.25,3459637760 -2009-12-08,1103.04,1103.04,1088.61,1091.94,4017894656 -2009-12-09,1091.07,1097.04,1085.89,1095.95,3518899456 -2009-12-10,1098.69,1106.25,1098.69,1102.35,3504219648 -2009-12-11,1103.96,1108.5,1101.34,1106.41,3052782592 -2009-12-14,1107.84,1114.76,1107.84,1114.11,3866719232 -2009-12-15,1114.11,1114.11,1105.35,1107.93,4371983872 -2009-12-16,1108.61,1116.21,1107.96,1109.18,4517535232 -2009-12-17,1106.36,1106.36,1095.88,1096.08,6963589632 -2009-12-18,1097.86,1103.74,1093.88,1102.47,7444222464 -2009-12-21,1105.31,1117.68,1105.31,1114.05,3423116800 -2009-12-22,1114.51,1120.27,1114.51,1118.02,2883579392 -2009-12-23,1118.84,1121.58,1116.0,1120.59,2517424640 -2009-12-24,1121.08,1126.48,1121.08,1126.48,984431616 -2009-12-28,1127.53,1130.38,1123.51,1127.78,2095892992 -2009-12-29,1128.55,1130.38,1126.08,1126.2,1875795968 -2009-12-30,1125.53,1126.42,1121.94,1126.42,1829896192 -2009-12-31,1126.6,1127.64,1114.81,1115.1,1813481600 -2010-01-04,1116.56,1133.87,1116.56,1132.99,3269622528 -2010-01-05,1132.66,1136.63,1129.66,1136.52,4254379776 -2010-01-06,1135.71,1139.19,1133.95,1137.14,4087134976 -2010-01-07,1136.27,1142.46,1131.32,1141.69,4552304640 -2010-01-08,1140.52,1145.39,1136.22,1144.98,3728673792 -2010-01-11,1145.96,1149.74,1142.02,1146.98,3476930048 -2010-01-12,1143.81,1143.81,1131.77,1136.22,4045839616 -2010-01-13,1137.31,1148.4,1133.18,1145.68,3538353152 -2010-01-14,1145.68,1150.41,1143.8,1148.46,3441700864 -2010-01-15,1147.72,1147.77,1131.39,1136.03,4416133632 -2010-01-19,1136.03,1150.45,1135.77,1150.23,4007446784 -2010-01-20,1147.95,1147.95,1129.25,1138.04,4104528896 -2010-01-21,1138.68,1141.58,1114.84,1116.48,6072065024 -2010-01-22,1115.49,1115.49,1090.18,1091.76,5476016128 -2010-01-25,1092.4,1102.97,1092.4,1096.78,3894045184 -2010-01-26,1095.8,1103.69,1089.86,1092.17,4225515776 -2010-01-27,1091.94,1099.51,1083.11,1097.5,4642425856 -2010-01-28,1096.93,1100.22,1078.46,1084.53,5055748096 -2010-01-29,1087.61,1096.45,1071.59,1073.87,5242197504 -2010-02-01,1073.89,1089.38,1073.89,1089.19,3608913152 -2010-02-02,1090.05,1104.73,1087.96,1103.32,4151640320 -2010-02-03,1100.67,1102.72,1093.97,1097.28,3844675584 -2010-02-04,1097.25,1097.25,1062.78,1063.11,5139657728 -2010-02-05,1064.12,1067.13,1044.5,1066.19,5384523264 -2010-02-08,1065.51,1071.2,1056.51,1056.74,3617868288 -2010-02-09,1060.06,1079.28,1060.06,1070.52,4260641024 -2010-02-10,1069.68,1073.67,1059.34,1068.13,3681357824 -2010-02-11,1067.1,1080.04,1060.59,1078.47,3716743168 -2010-02-12,1075.95,1077.81,1062.97,1075.51,4131985920 -2010-02-16,1079.13,1095.67,1079.13,1094.87,3541274368 -2010-02-17,1096.14,1101.03,1094.72,1099.51,3670082816 -2010-02-18,1099.03,1108.24,1097.48,1106.75,3250733312 -2010-02-19,1105.49,1112.42,1100.8,1109.17,3574566144 -2010-02-22,1110.0,1112.29,1105.38,1108.01,3279318016 -2010-02-23,1107.49,1108.58,1092.18,1094.6,3703249152 -2010-02-24,1095.89,1106.42,1095.5,1105.24,3479773440 -2010-02-25,1101.24,1103.5,1086.02,1102.94,3824571904 -2010-02-26,1103.1,1107.24,1097.56,1104.49,3589160448 -2010-03-01,1105.36,1116.11,1105.36,1115.71,3221973248 -2010-03-02,1117.01,1123.46,1116.51,1118.31,3567216384 -2010-03-03,1119.36,1125.64,1116.58,1118.79,3365020416 -2010-03-04,1119.12,1123.73,1116.66,1122.97,3352230144 -2010-03-05,1125.12,1139.38,1125.12,1138.7,3453436928 -2010-03-08,1138.4,1141.05,1136.77,1138.5,3222214400 -2010-03-09,1137.56,1145.37,1134.9,1140.45,4558537728 -2010-03-10,1140.22,1148.26,1140.09,1145.61,4683491328 -2010-03-11,1143.96,1150.24,1138.99,1150.24,4085642752 -2010-03-12,1151.71,1153.41,1146.97,1149.99,4282005504 -2010-03-15,1148.53,1150.98,1141.45,1150.51,3620314624 -2010-03-16,1150.83,1160.28,1150.35,1159.46,3837815296 -2010-03-17,1159.94,1169.84,1159.94,1166.21,4125192192 -2010-03-18,1166.13,1167.77,1161.16,1165.83,3589565440 -2010-03-19,1166.68,1169.2,1155.33,1159.9,4914150400 -2010-03-22,1157.25,1167.82,1152.88,1165.81,3575837184 -2010-03-23,1166.47,1174.72,1163.83,1174.17,3681251584 -2010-03-24,1172.7,1173.04,1166.01,1167.72,3839142400 -2010-03-25,1170.03,1180.69,1165.09,1165.73,4777767936 -2010-03-26,1167.58,1173.93,1161.48,1166.59,3762344448 -2010-03-29,1167.71,1174.85,1167.71,1173.22,3600199680 -2010-03-30,1173.75,1177.83,1168.92,1173.27,3371431680 -2010-03-31,1171.75,1174.56,1165.77,1169.43,3784991488 -2010-04-01,1171.23,1181.43,1170.69,1178.1,3255269120 -2010-04-05,1178.71,1187.73,1178.71,1187.44,2974016768 -2010-04-06,1186.01,1191.8,1182.77,1189.44,3268499200 -2010-04-07,1188.23,1189.6,1177.25,1182.45,4105639424 -2010-04-08,1181.75,1188.55,1175.12,1186.44,3787994880 -2010-04-09,1187.47,1194.66,1187.15,1194.37,3437672960 -2010-04-12,1194.94,1199.2,1194.71,1196.48,3147840512 -2010-04-13,1195.94,1199.04,1188.82,1197.3,3824053504 -2010-04-14,1198.69,1210.65,1198.69,1210.65,4919778304 -2010-04-15,1210.77,1213.92,1208.5,1211.67,5120043008 -2010-04-16,1210.17,1210.17,1186.77,1192.13,7063003136 -2010-04-19,1192.06,1197.87,1183.68,1197.52,5477487104 -2010-04-20,1199.04,1208.58,1199.04,1207.17,4424126976 -2010-04-21,1207.16,1210.99,1198.85,1205.94,4967438336 -2010-04-22,1202.52,1210.27,1190.19,1208.67,5240805888 -2010-04-23,1207.87,1217.28,1205.1,1217.28,4552244224 -2010-04-26,1217.07,1219.8,1211.07,1212.05,4638755840 -2010-04-27,1209.92,1211.38,1181.62,1183.71,6041622016 -2010-04-28,1184.59,1195.05,1181.81,1191.36,5258340864 -2010-04-29,1193.3,1209.36,1193.3,1206.78,4790334976 -2010-04-30,1206.77,1207.99,1186.32,1186.69,5103112704 -2010-05-03,1188.58,1205.13,1188.58,1202.26,3754961152 -2010-05-04,1197.5,1197.5,1168.12,1173.6,5307553792 -2010-05-05,1169.24,1175.95,1158.15,1165.87,5367542784 -2010-05-06,1164.38,1167.58,1065.79,1128.15,8525122048 -2010-05-07,1127.04,1135.13,1094.15,1110.88,7934273536 -2010-05-10,1122.27,1163.85,1122.27,1159.73,5928015872 -2010-05-11,1156.39,1170.48,1147.71,1155.79,4779282944 -2010-05-12,1155.43,1172.87,1155.43,1171.67,4326981120 -2010-05-13,1170.04,1173.57,1156.14,1157.44,4015984384 -2010-05-14,1157.19,1157.19,1126.14,1135.68,5040167936 -2010-05-17,1136.52,1141.88,1114.96,1136.94,4820618752 -2010-05-18,1138.78,1148.66,1117.2,1120.8,5117999616 -2010-05-19,1119.57,1124.27,1100.66,1115.05,5480535552 -2010-05-20,1107.34,1107.34,1071.58,1071.59,6828686848 -2010-05-21,1067.26,1090.16,1055.9,1087.69,6920941056 -2010-05-24,1084.78,1089.95,1072.7,1073.65,4357519360 -2010-05-25,1067.42,1074.75,1040.78,1074.03,6056535552 -2010-05-26,1075.51,1090.75,1065.59,1067.95,5970174464 -2010-05-27,1074.27,1103.52,1074.27,1103.06,4530019840 -2010-05-28,1102.59,1102.59,1084.78,1089.41,4132077824 -2010-06-01,1087.3,1094.77,1069.89,1070.71,4249033216 -2010-06-02,1073.01,1098.56,1072.03,1098.38,4068384256 -2010-06-03,1098.82,1105.67,1091.81,1102.83,3996120832 -2010-06-04,1098.43,1098.43,1060.5,1064.88,5300555776 -2010-06-07,1065.84,1071.36,1049.86,1050.47,4661439488 -2010-06-08,1050.81,1063.15,1042.17,1062.0,5168292352 -2010-06-09,1062.75,1077.74,1052.25,1055.69,5029044736 -2010-06-10,1058.77,1087.85,1058.77,1086.84,4245775104 -2010-06-11,1082.65,1092.25,1077.12,1091.6,3330978304 -2010-06-14,1095.0,1105.91,1089.03,1089.63,3427189248 -2010-06-15,1091.21,1115.59,1091.21,1115.23,3752534784 -2010-06-16,1114.02,1118.74,1107.13,1114.61,3414455808 -2010-06-17,1115.98,1117.72,1105.87,1116.04,3540585216 -2010-06-18,1116.16,1121.01,1113.93,1117.51,3901576704 -2010-06-21,1122.79,1131.23,1108.24,1113.2,3492754688 -2010-06-22,1113.9,1118.5,1094.18,1095.31,3592353792 -2010-06-23,1095.57,1099.64,1085.31,1092.04,3709421568 -2010-06-24,1090.93,1090.93,1071.6,1073.69,4177382144 -2010-06-25,1075.1,1083.56,1067.89,1076.76,5743042560 -2010-06-28,1077.5,1082.6,1071.45,1074.57,3430037248 -2010-06-29,1071.1,1071.1,1035.18,1041.24,5333449216 -2010-06-30,1040.56,1048.08,1028.33,1030.71,4406643712 -2010-07-01,1031.1,1033.58,1010.91,1027.37,5458935808 -2010-07-02,1027.65,1032.95,1015.93,1022.58,3300622592 -2010-07-06,1028.09,1042.5,1018.35,1028.06,4037061376 -2010-07-07,1028.54,1060.89,1028.54,1060.27,4192905472 -2010-07-08,1062.92,1071.25,1058.24,1070.25,3835552000 -2010-07-09,1070.5,1078.16,1068.1,1077.96,2932698880 -2010-07-12,1077.23,1080.78,1070.45,1078.75,2936043008 -2010-07-13,1080.65,1099.46,1080.65,1095.34,4029771008 -2010-07-14,1095.61,1099.08,1087.68,1095.17,3691981824 -2010-07-15,1094.46,1098.66,1080.53,1096.48,3933602304 -2010-07-16,1093.85,1093.85,1063.32,1064.88,4823801856 -2010-07-19,1066.85,1074.7,1061.11,1071.25,3542772992 -2010-07-20,1064.53,1083.94,1056.88,1083.48,3997425920 -2010-07-21,1086.67,1088.96,1065.25,1069.59,4179461888 -2010-07-22,1072.14,1097.5,1072.14,1093.67,4147901184 -2010-07-23,1092.17,1103.73,1087.88,1102.66,3895099648 -2010-07-26,1102.89,1115.01,1101.3,1115.01,3404063488 -2010-07-27,1117.36,1120.95,1109.78,1113.84,3963190016 -2010-07-28,1112.84,1114.66,1103.11,1106.13,3384846592 -2010-07-29,1108.07,1115.9,1092.82,1101.53,4079671296 -2010-07-30,1098.44,1106.44,1088.01,1101.6,3573754368 -2010-08-02,1107.53,1127.3,1107.53,1125.86,3508631552 -2010-08-03,1125.34,1125.44,1116.76,1120.46,3322456320 -2010-08-04,1121.06,1128.75,1119.46,1127.24,3343284224 -2010-08-05,1125.78,1126.56,1118.81,1125.81,2872938496 -2010-08-06,1122.07,1123.06,1107.17,1121.64,3202050560 -2010-08-09,1122.8,1129.24,1120.91,1127.79,2797977600 -2010-08-10,1122.92,1127.16,1111.58,1121.06,3508902400 -2010-08-11,1116.89,1116.89,1088.55,1089.47,3989927168 -2010-08-12,1081.48,1086.72,1076.69,1083.61,3648917248 -2010-08-13,1082.22,1086.25,1079.0,1079.25,2675361024 -2010-08-16,1077.49,1082.62,1069.49,1079.38,2600138752 -2010-08-17,1081.16,1100.14,1081.16,1092.54,3396866048 -2010-08-18,1092.08,1099.77,1085.76,1094.16,3257559040 -2010-08-19,1092.44,1092.44,1070.66,1075.63,3955487488 -2010-08-20,1075.63,1075.63,1063.91,1071.69,3496684800 -2010-08-23,1073.36,1081.58,1067.08,1067.36,2930593536 -2010-08-24,1063.2,1063.2,1046.68,1051.87,3882493184 -2010-08-25,1048.98,1059.38,1039.83,1055.33,3790653696 -2010-08-26,1056.28,1061.45,1045.4,1047.22,3298607104 -2010-08-27,1049.27,1065.21,1039.7,1064.59,3665560320 -2010-08-30,1062.9,1064.4,1048.79,1048.92,2655704832 -2010-08-31,1046.88,1055.14,1040.88,1049.33,4007862016 -2010-09-01,1049.72,1081.3,1049.72,1080.29,3931138304 -2010-09-02,1080.66,1090.1,1080.39,1090.1,3108294400 -2010-09-03,1093.61,1105.1,1093.61,1104.51,2997550336 -2010-09-07,1102.6,1102.6,1091.15,1091.84,2817016064 -2010-09-08,1092.36,1103.26,1092.36,1098.87,2987691264 -2010-09-09,1101.15,1110.27,1101.15,1104.18,2970836480 -2010-09-10,1104.57,1110.88,1103.92,1109.55,2636684288 -2010-09-13,1113.38,1123.87,1113.38,1121.9,3925524992 -2010-09-14,1121.16,1127.36,1115.58,1121.1,3834613504 -2010-09-15,1119.43,1126.46,1114.63,1125.07,3016884992 -2010-09-16,1123.89,1125.44,1118.88,1124.66,3040641280 -2010-09-17,1126.39,1131.47,1122.43,1125.59,4037331456 -2010-09-20,1126.57,1144.86,1126.57,1142.71,3127374592 -2010-09-21,1142.82,1148.59,1136.22,1139.78,3566022912 -2010-09-22,1139.49,1144.38,1131.58,1134.28,3564940544 -2010-09-23,1131.1,1136.77,1122.79,1124.83,3286791424 -2010-09-24,1131.69,1148.9,1131.69,1148.67,3421285632 -2010-09-27,1148.64,1149.92,1142.0,1142.16,2852781824 -2010-09-28,1142.31,1150.0,1132.09,1147.7,3292997120 -2010-09-29,1146.75,1148.63,1140.26,1144.73,3375819776 -2010-09-30,1145.97,1157.16,1136.08,1141.2,3690111232 -2010-10-01,1143.49,1150.3,1139.42,1146.24,3606065664 -2010-10-04,1144.96,1148.16,1131.87,1137.03,3148011776 -2010-10-05,1140.68,1162.76,1140.68,1160.75,3397902336 -2010-10-06,1159.81,1162.33,1154.85,1159.97,3444761856 -2010-10-07,1161.57,1163.87,1151.41,1158.06,3246773248 -2010-10-08,1158.36,1167.73,1155.58,1165.15,3270262528 -2010-10-11,1165.32,1168.68,1162.02,1165.32,2503520000 -2010-10-12,1164.28,1172.58,1155.71,1169.77,3615211776 -2010-10-13,1171.32,1184.38,1171.32,1178.1,4490439680 -2010-10-14,1177.82,1178.89,1166.71,1173.81,4520186368 -2010-10-15,1177.47,1181.2,1167.12,1176.19,5250195968 -2010-10-18,1176.83,1185.53,1174.55,1184.71,4079769344 -2010-10-19,1178.64,1178.64,1159.71,1165.9,4729390080 -2010-10-20,1166.74,1182.94,1166.74,1178.17,4305608704 -2010-10-21,1179.82,1189.43,1171.17,1180.26,3929510656 -2010-10-22,1180.52,1183.93,1178.99,1183.08,2792432384 -2010-10-25,1184.74,1196.14,1184.74,1185.62,3671471104 -2010-10-26,1184.88,1187.11,1177.72,1185.64,3517982976 -2010-10-27,1183.84,1183.84,1171.7,1182.45,3596259328 -2010-10-28,1184.47,1189.53,1177.1,1183.78,3385301504 -2010-10-29,1183.87,1185.46,1179.7,1183.26,3118516480 -2010-11-01,1185.71,1195.81,1177.65,1184.38,2957734400 -2010-11-02,1187.86,1195.88,1187.86,1193.57,3017415168 -2010-11-03,1193.79,1198.3,1183.56,1197.96,3549301504 -2010-11-04,1198.34,1221.25,1198.34,1221.06,4644980224 -2010-11-05,1221.2,1227.08,1220.29,1225.85,4680942592 -2010-11-08,1223.24,1224.57,1217.55,1223.25,3205090048 -2010-11-09,1223.59,1226.84,1208.94,1213.4,3712366336 -2010-11-10,1213.14,1218.75,1204.33,1218.71,3592940800 -2010-11-11,1213.04,1215.45,1204.49,1213.54,3726691584 -2010-11-12,1209.07,1210.5,1194.08,1199.21,3667822336 -2010-11-15,1200.44,1207.43,1197.15,1197.75,3057213184 -2010-11-16,1194.79,1194.79,1173.0,1178.34,4295230464 -2010-11-17,1178.33,1183.56,1175.82,1178.59,3260965376 -2010-11-18,1183.75,1200.29,1183.75,1196.69,3706356736 -2010-11-19,1196.12,1199.97,1189.44,1199.73,3206746880 -2010-11-22,1198.07,1198.94,1184.58,1197.84,3239841792 -2010-11-23,1192.51,1192.51,1176.91,1180.73,3368064000 -2010-11-24,1183.7,1198.62,1183.7,1198.35,2685686272 -2010-11-26,1194.16,1194.16,1186.93,1189.4,1151685376 -2010-11-29,1189.08,1190.34,1173.64,1187.76,2921523456 -2010-11-30,1182.96,1187.4,1174.14,1180.55,3964752384 -2010-12-01,1186.6,1207.61,1186.6,1206.07,3879870208 -2010-12-02,1206.81,1221.89,1206.81,1221.53,4144613376 -2010-12-03,1219.93,1225.57,1216.82,1224.71,3098655488 -2010-12-06,1223.87,1225.8,1220.67,1223.12,2930278400 -2010-12-07,1227.25,1235.05,1223.25,1223.75,6439188992 -2010-12-08,1225.02,1228.93,1219.5,1228.28,3764497920 -2010-12-09,1230.14,1234.71,1226.85,1233.0,3640782336 -2010-12-10,1233.85,1240.4,1232.58,1240.4,3700140544 -2010-12-13,1242.52,1246.73,1240.34,1240.46,3744653568 -2010-12-14,1241.84,1246.59,1238.17,1241.59,3523425024 -2010-12-15,1241.58,1244.25,1234.01,1235.23,3645585920 -2010-12-16,1236.34,1243.75,1232.85,1242.87,3622672384 -2010-12-17,1243.63,1245.81,1239.87,1243.91,4768950784 -2010-12-20,1245.76,1250.2,1241.51,1247.08,2903050496 -2010-12-21,1249.43,1255.82,1249.43,1254.6,2819785728 -2010-12-22,1254.94,1259.39,1254.94,1258.84,2867695872 -2010-12-23,1257.53,1258.59,1254.05,1256.77,1933283456 -2010-12-27,1254.66,1258.43,1251.48,1257.54,1643861248 -2010-12-28,1259.1,1259.9,1256.22,1258.51,1649204736 -2010-12-29,1258.78,1262.6,1258.78,1259.78,1507292416 -2010-12-30,1259.44,1261.09,1256.32,1257.88,1401441408 -2010-12-31,1256.76,1259.34,1254.19,1257.64,1412322176 -2011-01-03,1257.62,1276.17,1257.62,1271.89,3617555200 -2011-01-04,1272.95,1274.12,1262.66,1270.2,3774045952 -2011-01-05,1268.78,1277.63,1265.36,1276.56,3922967296 -2011-01-06,1276.29,1278.17,1270.43,1273.85,4178177024 -2011-01-07,1274.41,1276.83,1261.7,1271.5,4215619328 -2011-01-10,1270.84,1271.52,1262.18,1269.75,3452709376 -2011-01-11,1272.58,1277.25,1269.62,1274.48,3232346880 -2011-01-12,1275.65,1286.87,1275.65,1285.96,3497391360 -2011-01-13,1285.78,1286.7,1280.47,1283.76,3616317952 -2011-01-14,1282.9,1293.24,1281.24,1293.24,4077673728 -2011-01-18,1293.22,1296.06,1290.16,1295.02,4676693504 -2011-01-19,1294.52,1294.6,1278.92,1281.92,3834512128 -2011-01-20,1280.85,1283.35,1271.26,1280.26,4129088000 -2011-01-21,1283.63,1291.21,1282.07,1283.35,4045972224 -2011-01-24,1283.29,1291.93,1282.47,1290.84,3305782272 -2011-01-25,1288.17,1291.26,1281.07,1291.18,3806960896 -2011-01-26,1291.97,1299.74,1291.97,1296.63,3664400384 -2011-01-27,1297.51,1301.29,1294.41,1299.54,3554913792 -2011-01-28,1299.63,1302.67,1275.1,1276.34,4579670016 -2011-01-31,1276.5,1287.17,1276.5,1286.12,3508530944 -2011-02-01,1289.14,1308.86,1289.14,1307.59,3825743360 -2011-02-02,1305.91,1307.61,1302.62,1304.03,3266271488 -2011-02-03,1302.77,1308.6,1294.83,1307.1,3538582016 -2011-02-04,1307.01,1311.0,1301.67,1310.87,3216516864 -2011-02-07,1311.85,1322.85,1311.85,1319.05,3255596800 -2011-02-08,1318.76,1324.87,1316.03,1324.57,3003326976 -2011-02-09,1322.48,1324.54,1314.89,1320.88,3157202688 -2011-02-10,1318.13,1322.78,1311.74,1321.87,3812465408 -2011-02-11,1318.66,1330.79,1316.08,1329.15,3309784576 -2011-02-14,1328.73,1332.96,1326.9,1332.32,2914880256 -2011-02-15,1330.43,1330.43,1324.61,1328.01,3094198272 -2011-02-16,1329.51,1337.61,1329.51,1336.32,3373603840 -2011-02-17,1334.37,1341.5,1331.0,1340.43,3042985984 -2011-02-18,1340.38,1344.07,1338.12,1343.01,3136149504 -2011-02-22,1338.91,1338.91,1312.33,1315.44,4360097280 -2011-02-23,1315.44,1317.91,1299.55,1307.4,4576633344 -2011-02-24,1307.09,1310.91,1294.26,1306.1,3973958144 -2011-02-25,1307.34,1320.61,1307.34,1319.88,2992406784 -2011-02-28,1321.61,1329.38,1320.55,1327.22,3367257344 -2011-03-01,1328.64,1332.09,1306.14,1306.33,3721983488 -2011-03-02,1305.47,1314.19,1302.58,1308.44,3229581824 -2011-03-03,1312.37,1332.28,1312.37,1330.97,3523607808 -2011-03-04,1330.73,1331.08,1312.59,1321.15,3653880576 -2011-03-07,1322.72,1327.68,1303.99,1310.13,3341909504 -2011-03-08,1311.05,1325.74,1306.86,1321.82,3438977792 -2011-03-09,1319.92,1323.21,1312.27,1320.02,2978649344 -2011-03-10,1315.72,1315.72,1294.21,1295.11,3755072000 -2011-03-11,1293.43,1308.35,1291.99,1304.28,2975008512 -2011-03-14,1301.19,1301.19,1286.37,1296.39,3361990656 -2011-03-15,1288.46,1288.46,1261.12,1281.87,4318692352 -2011-03-16,1279.46,1280.91,1249.05,1256.88,4757648384 -2011-03-17,1261.61,1278.88,1261.61,1273.72,3449823232 -2011-03-18,1276.71,1288.88,1276.18,1279.2,4337468928 -2011-03-21,1281.65,1300.58,1281.65,1298.38,3784347392 -2011-03-22,1298.29,1299.35,1292.7,1293.77,2841204992 -2011-03-23,1292.19,1300.51,1284.05,1297.54,3097442304 -2011-03-24,1300.61,1311.34,1297.74,1309.66,3133680640 -2011-03-25,1311.8,1319.18,1310.15,1313.8,2769888000 -2011-03-28,1315.45,1319.74,1310.19,1310.19,2466178816 -2011-03-29,1309.37,1319.45,1305.26,1319.44,2640076544 -2011-03-30,1321.89,1331.74,1321.89,1328.26,2962746112 -2011-03-31,1327.44,1329.77,1325.03,1325.83,3046897664 -2011-04-01,1329.48,1337.85,1328.89,1332.41,3066594304 -2011-04-04,1333.56,1336.74,1329.1,1332.87,2499413248 -2011-04-05,1332.03,1338.21,1330.03,1332.63,3055039744 -2011-04-06,1335.94,1339.38,1331.09,1335.54,3300664832 -2011-04-07,1334.82,1338.8,1326.56,1333.51,3139068928 -2011-04-08,1336.16,1339.46,1322.94,1328.17,2704246784 -2011-04-11,1329.01,1333.77,1321.06,1324.46,2561730048 -2011-04-12,1321.96,1321.96,1309.51,1314.16,3219569408 -2011-04-13,1314.03,1321.35,1309.19,1314.41,2951917312 -2011-04-14,1311.13,1316.79,1302.42,1314.52,3010017280 -2011-04-15,1314.54,1322.88,1313.68,1319.68,3281844224 -2011-04-18,1313.35,1313.35,1294.7,1305.14,3631872768 -2011-04-19,1305.99,1312.7,1303.97,1312.62,3178633216 -2011-04-20,1319.12,1332.66,1319.12,1330.36,3559456512 -2011-04-21,1333.23,1337.49,1332.83,1337.38,3077915136 -2011-04-25,1337.14,1337.55,1331.47,1335.25,2319511040 -2011-04-26,1336.75,1349.55,1336.75,1347.24,3336222464 -2011-04-27,1348.43,1357.49,1344.25,1355.66,3202914816 -2011-04-28,1353.86,1361.71,1353.6,1360.48,3238924288 -2011-04-29,1360.14,1364.56,1358.69,1363.61,3626909696 -2011-05-02,1365.21,1370.58,1358.59,1361.22,3018214656 -2011-05-03,1359.76,1360.84,1349.52,1356.62,3556331776 -2011-05-04,1355.9,1355.9,1341.5,1347.32,3428049408 -2011-05-05,1344.16,1348.0,1329.17,1335.1,3439044864 -2011-05-06,1340.24,1354.36,1335.58,1340.2,2755809024 -2011-05-09,1340.2,1349.44,1338.64,1346.29,2225366016 -2011-05-10,1348.34,1359.44,1348.34,1357.16,2594969856 -2011-05-11,1354.51,1354.51,1336.36,1342.08,3016039936 -2011-05-12,1339.39,1351.05,1332.03,1348.65,2981787136 -2011-05-13,1348.69,1350.47,1333.36,1337.77,2773914880 -2011-05-16,1334.77,1343.33,1327.32,1329.47,2776937472 -2011-05-17,1326.1,1330.42,1318.51,1328.98,3127528192 -2011-05-18,1328.54,1341.82,1326.59,1340.68,2772507392 -2011-05-19,1342.4,1346.82,1336.36,1343.6,2526466304 -2011-05-20,1342.0,1342.0,1330.67,1333.27,2644747520 -2011-05-23,1333.07,1333.07,1312.88,1317.37,2530974208 -2011-05-24,1317.7,1323.72,1313.87,1316.28,2637456896 -2011-05-25,1316.36,1325.86,1311.8,1320.47,2821613824 -2011-05-26,1320.64,1328.51,1314.41,1325.69,2618277888 -2011-05-27,1325.69,1334.62,1325.69,1331.1,2098506624 -2011-05-31,1331.1,1345.2,1331.1,1345.2,2846230528 -2011-06-01,1345.2,1345.2,1313.71,1314.55,3260661760 -2011-06-02,1314.55,1318.03,1305.61,1312.94,2912590336 -2011-06-03,1312.94,1312.94,1297.9,1300.16,2686746880 -2011-06-06,1300.26,1300.26,1284.72,1286.17,2768700160 -2011-06-07,1286.31,1296.22,1284.74,1284.94,2833370880 -2011-06-08,1284.63,1287.04,1277.42,1279.56,3020997376 -2011-06-09,1279.63,1294.54,1279.63,1289.0,2525893120 -2011-06-10,1288.6,1288.6,1268.28,1270.98,2954919680 -2011-06-13,1271.31,1277.04,1265.64,1271.83,2703914752 -2011-06-14,1272.22,1292.5,1272.22,1287.87,2786785280 -2011-06-15,1287.87,1287.87,1261.9,1265.42,3191393536 -2011-06-16,1265.53,1274.11,1258.07,1267.64,3097767424 -2011-06-17,1268.58,1279.82,1267.4,1271.5,3403028224 -2011-06-20,1271.5,1280.42,1267.56,1278.36,2346472960 -2011-06-21,1278.4,1297.62,1278.4,1295.52,2736693248 -2011-06-22,1295.48,1298.61,1286.79,1287.14,2409458176 -2011-06-23,1286.6,1286.6,1262.87,1283.5,3382994176 -2011-06-24,1283.04,1283.93,1267.24,1268.45,3800686592 -2011-06-27,1268.44,1284.91,1267.53,1280.1,2520633856 -2011-06-28,1280.21,1296.8,1280.21,1296.67,2486260224 -2011-06-29,1296.85,1309.21,1296.85,1307.41,2946321408 -2011-06-30,1307.64,1321.97,1307.64,1320.64,2898209280 -2011-07-01,1320.64,1341.01,1318.18,1339.67,2482257152 -2011-07-05,1339.59,1340.89,1334.3,1337.88,2348400384 -2011-07-06,1337.56,1340.94,1330.92,1339.22,2407630080 -2011-07-07,1339.62,1356.48,1339.62,1353.22,2719981824 -2011-07-08,1352.39,1352.39,1333.71,1343.8,2415582208 -2011-07-11,1343.31,1343.31,1316.42,1319.49,2598125312 -2011-07-12,1319.61,1327.17,1313.33,1313.64,2896496640 -2011-07-13,1314.45,1331.48,1314.45,1317.72,2646626304 -2011-07-14,1317.74,1326.88,1306.51,1308.87,2941157632 -2011-07-15,1308.87,1317.7,1307.52,1316.14,2962170880 -2011-07-18,1315.94,1315.94,1295.92,1305.44,2796611584 -2011-07-19,1307.07,1328.14,1307.07,1326.73,3038820096 -2011-07-20,1328.66,1330.43,1323.65,1325.84,2733451520 -2011-07-21,1325.65,1347.0,1325.65,1343.8,3694765568 -2011-07-22,1343.8,1346.1,1336.95,1345.02,2529368576 -2011-07-25,1344.32,1344.32,1331.09,1337.43,2414760704 -2011-07-26,1337.39,1338.51,1329.59,1331.94,2781432832 -2011-07-27,1331.91,1331.91,1303.49,1304.89,3488518656 -2011-07-28,1304.84,1316.32,1299.16,1300.67,3348058624 -2011-07-29,1300.12,1304.16,1282.86,1292.28,3520111360 -2011-08-01,1292.59,1307.38,1274.73,1286.94,3367536128 -2011-08-02,1286.56,1286.56,1254.03,1254.05,4040342784 -2011-08-03,1254.25,1261.2,1234.56,1260.34,4217014784 -2011-08-04,1260.23,1260.23,1199.54,1200.07,5468922368 -2011-08-05,1200.28,1218.11,1168.09,1199.38,6446630912 -2011-08-08,1198.48,1198.48,1119.28,1119.46,7483261952 -2011-08-09,1120.23,1172.88,1101.54,1172.53,7105566720 -2011-08-10,1171.77,1171.77,1118.01,1120.76,6580709888 -2011-08-11,1121.3,1186.29,1121.3,1172.64,5725984256 -2011-08-12,1172.87,1189.04,1170.74,1178.81,3986296064 -2011-08-15,1178.86,1204.49,1178.86,1204.49,3444760064 -2011-08-16,1204.22,1204.22,1180.53,1192.76,3446130688 -2011-08-17,1192.89,1208.47,1184.36,1193.88,3024686336 -2011-08-18,1189.62,1189.62,1131.03,1140.65,5107789824 -2011-08-19,1140.47,1154.54,1122.05,1123.53,4323452416 -2011-08-22,1123.55,1145.49,1121.09,1123.82,3660475392 -2011-08-23,1124.36,1162.35,1122.91,1162.35,4058233344 -2011-08-24,1162.16,1178.56,1156.3,1177.6,3634572288 -2011-08-25,1176.69,1190.68,1155.47,1159.27,4136738816 -2011-08-26,1158.85,1181.23,1135.91,1176.8,3504783360 -2011-08-29,1177.91,1210.28,1177.91,1210.08,2854411520 -2011-08-30,1209.76,1220.1,1195.77,1212.92,3107036928 -2011-08-31,1213.0,1230.71,1209.35,1218.89,3591695872 -2011-09-01,1219.12,1229.29,1203.85,1204.42,3083888896 -2011-09-02,1203.9,1203.9,1170.56,1173.97,2870152704 -2011-09-06,1173.97,1173.97,1140.13,1165.24,3382497792 -2011-09-07,1165.85,1198.62,1165.85,1198.62,3150005760 -2011-09-08,1197.98,1204.4,1183.34,1185.9,3300419584 -2011-09-09,1185.37,1185.37,1148.37,1154.23,3978237696 -2011-09-12,1153.5,1162.52,1136.07,1162.27,3591334656 -2011-09-13,1162.59,1176.41,1157.44,1172.87,3239627520 -2011-09-14,1173.32,1202.38,1162.73,1188.68,3643655424 -2011-09-15,1189.44,1209.11,1189.44,1209.11,3224663808 -2011-09-16,1209.21,1220.06,1204.46,1216.01,4057979136 -2011-09-19,1214.99,1214.99,1188.36,1204.09,2982871040 -2011-09-20,1204.5,1220.39,1201.29,1202.09,3003115520 -2011-09-21,1203.63,1206.3,1166.21,1166.76,3971745024 -2011-09-22,1164.55,1164.55,1114.22,1129.56,5627109888 -2011-09-23,1128.82,1141.72,1121.36,1136.43,4108153600 -2011-09-26,1136.91,1164.19,1131.07,1162.95,3729288448 -2011-09-27,1163.32,1195.86,1163.32,1175.38,3675659264 -2011-09-28,1175.39,1184.71,1150.4,1151.06,3267175424 -2011-09-29,1151.74,1175.87,1139.93,1160.4,3729686016 -2011-09-30,1159.93,1159.93,1131.34,1131.42,3568419584 -2011-10-03,1131.21,1138.99,1098.92,1099.23,4447967232 -2011-10-04,1097.42,1125.12,1074.77,1123.95,5214193664 -2011-10-05,1124.03,1146.07,1115.68,1144.04,4185732608 -2011-10-06,1144.11,1165.55,1134.95,1164.97,3869370112 -2011-10-07,1165.03,1171.4,1150.26,1155.46,3837777408 -2011-10-10,1158.15,1194.91,1158.15,1194.89,3012842752 -2011-10-11,1194.6,1199.24,1187.3,1195.54,3036009984 -2011-10-12,1196.19,1220.25,1196.19,1207.25,3656108288 -2011-10-13,1206.96,1207.46,1190.58,1203.66,3009286144 -2011-10-14,1205.65,1224.61,1205.65,1224.58,2899149312 -2011-10-17,1224.47,1224.47,1198.55,1200.86,2939622656 -2011-10-18,1200.75,1233.1,1191.48,1225.38,3935331072 -2011-10-19,1223.46,1229.64,1206.31,1209.88,3485096704 -2011-10-20,1209.92,1219.53,1197.34,1215.39,3478753792 -2011-10-21,1215.39,1239.03,1215.39,1238.25,3764745728 -2011-10-24,1238.72,1256.55,1238.72,1254.19,3339092480 -2011-10-25,1253.86,1253.86,1226.79,1229.05,3396048384 -2011-10-26,1229.17,1246.28,1221.06,1242.0,3770427136 -2011-10-27,1243.97,1292.66,1243.97,1284.59,4917363200 -2011-10-28,1284.39,1287.08,1277.01,1285.08,3375475712 -2011-10-31,1284.96,1284.96,1253.16,1253.3,3299943424 -2011-11-01,1251.0,1251.0,1215.42,1218.28,4326574080 -2011-11-02,1219.62,1242.48,1219.62,1237.9,3096094720 -2011-11-03,1238.25,1263.21,1234.81,1261.15,3599658240 -2011-11-04,1260.82,1260.82,1238.92,1253.23,2988005888 -2011-11-07,1253.21,1261.7,1240.75,1261.12,2785806336 -2011-11-08,1261.12,1277.55,1254.99,1275.92,2931461120 -2011-11-09,1275.18,1275.18,1226.64,1229.1,3607800064 -2011-11-10,1229.59,1246.22,1227.7,1239.7,3089790464 -2011-11-11,1240.12,1266.98,1240.12,1263.85,2570204672 -2011-11-14,1263.85,1263.85,1246.68,1251.78,2445975808 -2011-11-15,1251.7,1264.25,1244.34,1257.81,2801693696 -2011-11-16,1257.81,1259.61,1235.67,1236.91,3234160640 -2011-11-17,1236.56,1237.73,1209.43,1216.13,3680883456 -2011-11-18,1216.19,1223.51,1211.36,1215.65,2965136896 -2011-11-21,1215.62,1215.62,1183.16,1192.98,3343783168 -2011-11-22,1192.98,1196.81,1181.65,1188.04,2988867072 -2011-11-23,1187.48,1187.48,1161.79,1161.79,2941433088 -2011-11-25,1161.41,1172.66,1158.66,1158.67,1263017728 -2011-11-28,1158.67,1197.35,1158.67,1192.55,2957484544 -2011-11-29,1192.56,1203.67,1191.8,1195.19,2923211520 -2011-11-30,1196.72,1247.11,1196.72,1246.96,4215052032 -2011-12-01,1246.91,1251.09,1239.73,1244.58,2808759040 -2011-12-02,1246.03,1260.08,1243.35,1244.28,3111499776 -2011-12-05,1244.33,1266.73,1244.33,1257.08,3080278016 -2011-12-06,1257.19,1266.03,1253.03,1258.47,2712911872 -2011-12-07,1258.14,1267.06,1244.8,1261.01,2998722816 -2011-12-08,1260.87,1260.87,1231.47,1234.35,3198725632 -2011-12-09,1234.48,1258.25,1234.48,1255.19,2805820672 -2011-12-12,1255.05,1255.05,1227.25,1236.47,2791343616 -2011-12-13,1236.83,1249.86,1219.43,1225.73,3098912000 -2011-12-14,1225.73,1225.73,1209.47,1211.82,3156372992 -2011-12-15,1212.12,1225.6,1212.12,1215.75,2836335616 -2011-12-16,1216.09,1231.04,1215.2,1219.66,4085060864 -2011-12-19,1219.74,1224.57,1202.37,1205.35,2728731136 -2011-12-20,1205.72,1242.82,1205.72,1241.3,3120364800 -2011-12-21,1241.25,1245.09,1229.51,1243.72,2958994688 -2011-12-22,1243.72,1255.22,1243.72,1254.0,2698089216 -2011-12-23,1254.0,1265.42,1254.0,1265.33,1674545024 -2011-12-27,1265.02,1269.37,1262.3,1265.43,1476277760 -2011-12-28,1265.38,1265.85,1248.64,1249.64,1677396224 -2011-12-29,1249.75,1263.54,1249.75,1263.02,1610078464 -2011-12-30,1262.82,1264.12,1257.46,1257.6,1569258112 -2012-01-03,1258.86,1284.62,1258.86,1277.06,2986710016 -2012-01-04,1277.03,1278.73,1268.1,1277.3,2809235968 -2012-01-05,1277.3,1283.05,1265.26,1281.06,3374129920 -2012-01-06,1280.93,1281.84,1273.34,1277.81,2861377792 -2012-01-09,1277.83,1281.99,1274.55,1280.7,2687921408 -2012-01-10,1280.77,1296.46,1280.77,1292.08,3168272128 -2012-01-11,1292.02,1293.8,1285.41,1292.48,2874780928 -2012-01-12,1292.48,1296.82,1285.77,1295.5,2921880576 -2012-01-13,1294.82,1294.82,1277.58,1289.09,2848742912 -2012-01-17,1290.22,1303.0,1290.22,1293.67,3087565568 -2012-01-18,1293.65,1308.11,1290.99,1308.04,3239340288 -2012-01-19,1308.07,1315.49,1308.07,1314.5,3529518080 -2012-01-20,1314.49,1315.38,1309.17,1315.38,3310890752 -2012-01-23,1315.29,1322.28,1309.89,1316.0,2934843392 -2012-01-24,1315.96,1315.96,1306.06,1314.65,2798911488 -2012-01-25,1314.4,1328.3,1307.65,1326.06,3412496896 -2012-01-26,1326.28,1333.47,1313.6,1318.43,3653057536 -2012-01-27,1318.25,1320.06,1311.72,1316.33,3001857792 -2012-01-30,1316.16,1316.16,1300.49,1313.01,2728630272 -2012-01-31,1313.53,1321.41,1306.69,1312.41,3069209600 -2012-02-01,1312.45,1330.52,1312.45,1324.09,3333977856 -2012-02-02,1324.24,1329.19,1321.57,1325.54,2850097920 -2012-02-03,1326.21,1345.34,1326.21,1344.9,3296567808 -2012-02-06,1344.32,1344.36,1337.52,1344.33,2521095680 -2012-02-07,1344.33,1349.24,1335.92,1347.05,2701579520 -2012-02-08,1347.04,1351.0,1341.95,1349.96,3086085632 -2012-02-09,1349.97,1354.32,1344.63,1351.95,3247421440 -2012-02-10,1351.21,1351.21,1337.35,1342.64,2763905024 -2012-02-13,1343.06,1353.35,1343.06,1351.77,2651343360 -2012-02-14,1351.3,1351.3,1340.83,1350.5,2913805568 -2012-02-15,1350.52,1355.87,1340.8,1343.23,3077918464 -2012-02-16,1342.61,1359.02,1341.22,1358.04,3023561728 -2012-02-17,1358.06,1363.4,1357.24,1361.23,3072262912 -2012-02-21,1361.22,1367.76,1358.11,1362.21,2751870208 -2012-02-22,1362.11,1362.7,1355.53,1357.66,2655018240 -2012-02-23,1357.53,1364.24,1352.28,1363.46,2746235136 -2012-02-24,1363.46,1368.92,1363.46,1365.74,2482372608 -2012-02-27,1365.2,1371.94,1354.92,1367.59,2792543488 -2012-02-28,1367.56,1373.09,1365.97,1372.18,2615240960 -2012-02-29,1372.2,1378.04,1363.81,1365.68,3303370496 -2012-03-01,1365.9,1376.17,1365.9,1374.09,2775453440 -2012-03-02,1374.09,1374.53,1366.42,1369.63,2273023232 -2012-03-05,1369.59,1369.59,1359.13,1364.33,2477801216 -2012-03-06,1363.63,1363.63,1340.03,1343.36,2986590720 -2012-03-07,1343.39,1354.85,1343.39,1352.63,2609957120 -2012-03-08,1352.65,1368.72,1352.65,1365.91,2541922816 -2012-03-09,1365.97,1374.76,1365.97,1370.87,2610156032 -2012-03-12,1370.78,1373.04,1366.69,1371.09,2181131008 -2012-03-13,1371.92,1396.13,1371.92,1395.95,3289706496 -2012-03-14,1395.95,1399.42,1389.97,1394.28,3469062912 -2012-03-15,1394.17,1402.63,1392.78,1402.6,3220742144 -2012-03-16,1402.55,1405.88,1401.47,1404.17,3868473088 -2012-03-19,1404.17,1414.0,1402.43,1409.75,2973270272 -2012-03-20,1409.59,1409.59,1397.68,1405.52,2764441600 -2012-03-21,1405.52,1407.75,1400.64,1402.89,2670761728 -2012-03-22,1402.89,1402.89,1388.73,1392.78,2748575232 -2012-03-23,1392.78,1399.18,1386.87,1397.11,2587463424 -2012-03-26,1397.11,1416.58,1397.11,1416.51,2600664320 -2012-03-27,1416.55,1419.15,1411.95,1412.52,2574663168 -2012-03-28,1412.52,1413.65,1397.2,1405.54,2831085312 -2012-03-29,1405.39,1405.39,1391.56,1403.28,2798963712 -2012-03-30,1403.31,1410.89,1401.42,1408.47,2692818432 -2012-04-02,1408.47,1422.38,1404.46,1419.04,2548504576 -2012-04-03,1418.98,1419.0,1404.62,1413.38,2842376704 -2012-04-04,1413.09,1413.09,1394.09,1398.96,2802383872 -2012-04-05,1398.79,1401.6,1392.92,1398.08,2440118528 -2012-04-09,1397.45,1397.45,1378.24,1382.2,2267284992 -2012-04-10,1382.18,1383.01,1357.38,1358.59,3382051840 -2012-04-11,1358.98,1374.71,1358.98,1368.71,2645404928 -2012-04-12,1368.77,1388.13,1368.77,1387.57,2518305024 -2012-04-13,1387.61,1387.61,1369.85,1370.26,2809520896 -2012-04-16,1370.27,1379.66,1365.38,1369.57,2697357568 -2012-04-17,1369.57,1392.76,1369.57,1390.78,2542122240 -2012-04-18,1390.78,1390.78,1383.29,1385.14,2575605760 -2012-04-19,1385.08,1390.46,1370.3,1376.92,3262505472 -2012-04-20,1376.96,1387.4,1376.96,1378.53,3094538752 -2012-04-23,1378.53,1378.53,1358.79,1366.94,2778504704 -2012-04-24,1366.97,1375.57,1366.82,1371.97,2806215424 -2012-04-25,1372.11,1391.37,1372.11,1390.69,2930969088 -2012-04-26,1390.64,1402.09,1387.28,1399.98,2900847872 -2012-04-27,1400.19,1406.64,1397.31,1403.36,2658902528 -2012-04-30,1403.26,1403.26,1394.0,1397.91,2500195328 -2012-05-01,1397.86,1415.32,1395.73,1405.82,2706601216 -2012-05-02,1405.5,1405.5,1393.92,1402.31,2634146816 -2012-05-03,1402.32,1403.07,1388.71,1391.57,2671615232 -2012-05-04,1391.51,1391.51,1367.96,1369.1,2730438912 -2012-05-07,1368.79,1373.91,1363.94,1369.58,2624318208 -2012-05-08,1369.16,1369.16,1347.75,1363.72,3048949760 -2012-05-09,1363.2,1363.73,1343.13,1354.58,3144459264 -2012-05-10,1354.58,1365.88,1354.58,1357.99,3007169792 -2012-05-11,1358.11,1365.66,1348.89,1353.39,3007447552 -2012-05-14,1351.93,1351.93,1336.61,1338.35,2760738304 -2012-05-15,1338.36,1344.94,1328.41,1330.66,3004693248 -2012-05-16,1330.78,1341.78,1324.79,1324.8,3172785152 -2012-05-17,1324.82,1326.36,1304.86,1304.86,3275645952 -2012-05-18,1305.05,1312.24,1291.98,1295.22,3462013952 -2012-05-21,1295.73,1316.39,1295.73,1315.99,2820289792 -2012-05-22,1316.09,1328.49,1310.04,1316.63,2912931584 -2012-05-23,1316.02,1320.71,1296.53,1318.86,3194976256 -2012-05-24,1318.72,1324.14,1310.5,1320.68,2982306816 -2012-05-25,1320.81,1324.2,1314.23,1317.82,2096163840 -2012-05-29,1318.9,1334.93,1318.9,1332.42,2504800768 -2012-05-30,1331.25,1331.25,1310.76,1313.32,2581558272 -2012-05-31,1313.09,1319.74,1298.9,1310.33,3240118784 -2012-06-01,1309.87,1309.87,1277.25,1278.04,3468150784 -2012-06-04,1278.29,1282.55,1266.74,1278.18,2978228224 -2012-06-05,1277.82,1287.62,1274.16,1285.5,2552383232 -2012-06-06,1285.61,1315.13,1285.61,1315.13,3149757696 -2012-06-07,1316.15,1329.05,1312.68,1314.99,3215559680 -2012-06-08,1314.99,1325.81,1307.77,1325.66,2596919808 -2012-06-11,1325.72,1335.52,1307.73,1308.93,2591907072 -2012-06-12,1309.4,1324.31,1306.62,1324.18,2577190400 -2012-06-13,1324.02,1327.28,1310.51,1314.88,2624232192 -2012-06-14,1314.88,1333.68,1314.14,1329.1,2704560896 -2012-06-15,1329.19,1343.32,1329.19,1342.84,3208818432 -2012-06-18,1342.42,1348.22,1334.46,1344.78,2357959168 -2012-06-19,1344.83,1363.46,1344.83,1357.98,2792606976 -2012-06-20,1358.04,1361.57,1346.45,1355.69,2739554304 -2012-06-21,1355.43,1358.27,1324.41,1325.51,3119457792 -2012-06-22,1325.92,1337.82,1325.92,1335.02,3466876416 -2012-06-25,1334.9,1334.9,1309.27,1313.72,2577124096 -2012-06-26,1314.09,1324.24,1310.3,1319.99,2480446720 -2012-06-27,1320.71,1334.4,1320.71,1331.85,2329789184 -2012-06-28,1331.52,1331.52,1313.29,1329.04,2793069568 -2012-06-29,1330.12,1362.17,1330.12,1362.16,3378778368 -2012-07-02,1362.33,1366.35,1355.7,1365.51,2417586944 -2012-07-03,1365.75,1374.81,1363.53,1374.02,1442810752 -2012-07-05,1373.72,1373.85,1363.02,1367.58,2122563328 -2012-07-06,1367.09,1367.09,1348.03,1354.68,2083558144 -2012-07-09,1354.66,1354.87,1346.65,1352.46,2103846656 -2012-07-10,1352.96,1361.54,1336.27,1341.47,2526193408 -2012-07-11,1341.4,1345.0,1333.25,1341.45,2491886848 -2012-07-12,1341.29,1341.29,1325.41,1334.76,2730317312 -2012-07-13,1334.81,1357.7,1334.81,1356.78,2311589632 -2012-07-16,1356.5,1357.26,1348.51,1353.64,2135420800 -2012-07-17,1353.68,1365.36,1345.07,1363.67,2642721536 -2012-07-18,1363.58,1375.26,1358.96,1372.78,2701346816 -2012-07-19,1373.01,1380.39,1371.21,1376.51,3122259968 -2012-07-20,1376.51,1376.51,1362.19,1362.66,3125065984 -2012-07-23,1362.34,1362.34,1337.56,1350.52,2728037888 -2012-07-24,1350.52,1351.53,1329.24,1338.31,2844188672 -2012-07-25,1338.35,1343.98,1331.5,1337.89,2810242048 -2012-07-26,1338.17,1363.13,1338.17,1360.02,3256422144 -2012-07-27,1360.05,1389.19,1360.05,1385.97,3261502720 -2012-07-30,1385.94,1391.74,1381.37,1385.3,2296256000 -2012-07-31,1385.27,1387.16,1379.17,1379.32,2701690624 -2012-08-01,1379.32,1385.03,1373.35,1375.32,2935853312 -2012-08-02,1375.13,1375.13,1354.65,1365.0,2853188352 -2012-08-03,1365.45,1394.16,1365.45,1390.99,2530035712 -2012-08-06,1391.04,1399.63,1391.04,1394.23,2185568256 -2012-08-07,1394.46,1407.14,1394.46,1401.35,2524974336 -2012-08-08,1401.23,1404.14,1396.13,1402.22,2285394176 -2012-08-09,1402.26,1405.95,1398.8,1402.8,2247769600 -2012-08-10,1402.58,1405.98,1395.62,1405.87,1982245376 -2012-08-13,1405.87,1405.87,1397.32,1404.11,1787341440 -2012-08-14,1404.36,1410.03,1400.6,1403.93,2102274432 -2012-08-15,1403.89,1407.73,1401.83,1405.53,2072142848 -2012-08-16,1405.57,1417.44,1404.15,1415.51,2456662016 -2012-08-17,1415.84,1418.71,1414.67,1418.16,2178450176 -2012-08-20,1417.85,1418.13,1412.12,1418.13,2072390144 -2012-08-21,1418.13,1426.68,1410.86,1413.17,2436141312 -2012-08-22,1413.09,1416.12,1406.78,1413.49,2219803904 -2012-08-23,1413.49,1413.49,1400.5,1402.08,2083008768 -2012-08-24,1401.99,1413.46,1398.04,1411.13,1967091456 -2012-08-27,1411.13,1416.17,1409.11,1410.44,1833859584 -2012-08-28,1410.44,1413.63,1405.59,1409.3,1914137856 -2012-08-29,1409.32,1413.95,1406.57,1410.49,1860388096 -2012-08-30,1410.08,1410.08,1397.01,1399.48,1817234816 -2012-08-31,1400.07,1413.09,1398.96,1406.58,2178927104 -2012-09-04,1406.54,1409.31,1396.56,1404.94,2247202816 -2012-09-05,1404.94,1408.81,1401.25,1403.44,2243704320 -2012-09-06,1403.74,1432.12,1403.74,1432.12,2879365888 -2012-09-07,1432.12,1437.92,1431.45,1437.92,2755466496 -2012-09-10,1437.92,1438.74,1428.98,1429.08,2428830720 -2012-09-11,1429.13,1437.76,1429.13,1433.56,2662524928 -2012-09-12,1433.56,1439.15,1432.99,1436.56,2540759808 -2012-09-13,1436.56,1463.76,1435.34,1459.99,3257194752 -2012-09-14,1460.07,1474.51,1460.07,1465.77,3608531200 -2012-09-17,1465.42,1465.63,1457.55,1461.19,2607684096 -2012-09-18,1461.19,1461.47,1456.13,1459.32,2455142656 -2012-09-19,1459.5,1465.15,1457.88,1461.05,2585185536 -2012-09-20,1461.05,1461.23,1449.98,1460.26,2537286144 -2012-09-21,1460.34,1467.07,1459.51,1460.15,3675415296 -2012-09-24,1459.76,1460.72,1452.06,1456.89,2212493568 -2012-09-25,1456.94,1463.24,1441.59,1441.59,2699510272 -2012-09-26,1441.6,1441.6,1430.53,1433.32,2594160128 -2012-09-27,1433.36,1450.2,1433.36,1447.15,2266409216 -2012-09-28,1447.13,1447.13,1435.6,1440.67,2600743680 -2012-10-01,1440.9,1457.14,1440.9,1444.49,2582598912 -2012-10-02,1444.99,1451.52,1439.01,1445.75,2419022080 -2012-10-03,1446.05,1454.3,1441.99,1450.99,2703868416 -2012-10-04,1451.08,1463.14,1451.08,1461.4,2675255296 -2012-10-05,1461.4,1470.96,1456.89,1460.93,2395470080 -2012-10-08,1460.93,1460.93,1453.1,1455.88,1723226880 -2012-10-09,1455.9,1455.9,1441.18,1441.48,2414942208 -2012-10-10,1441.48,1442.52,1430.64,1432.56,2384328192 -2012-10-11,1432.82,1443.9,1432.82,1432.84,2791631872 -2012-10-12,1432.84,1438.43,1425.53,1428.59,2483607552 -2012-10-15,1428.75,1441.31,1427.24,1440.13,2597371392 -2012-10-16,1440.31,1455.51,1440.31,1454.92,2665292800 -2012-10-17,1454.22,1462.2,1453.35,1460.91,2749851904 -2012-10-18,1460.94,1464.02,1452.63,1457.34,2881537536 -2012-10-19,1457.34,1457.34,1429.85,1433.19,3149367552 -2012-10-22,1433.21,1435.46,1422.06,1433.82,2425641984 -2012-10-23,1433.74,1433.74,1407.56,1413.11,2804711936 -2012-10-24,1413.2,1420.04,1407.1,1408.75,2622114304 -2012-10-25,1409.74,1421.12,1405.14,1412.97,2703158784 -2012-10-26,1412.97,1417.09,1403.28,1411.94,2599439872 -2012-10-31,1410.99,1418.76,1405.95,1412.16,2655438848 -2012-11-01,1412.2,1428.35,1412.2,1427.59,2896284928 -2012-11-02,1427.59,1434.27,1412.91,1414.2,2861675520 -2012-11-05,1414.2,1419.9,1408.13,1417.26,2099510144 -2012-11-06,1417.26,1433.38,1417.26,1428.39,2502630912 -2012-11-07,1428.27,1428.27,1388.14,1394.53,3283623680 -2012-11-08,1394.53,1401.23,1377.51,1377.51,2903636992 -2012-11-09,1377.55,1391.39,1373.03,1379.85,2654169856 -2012-11-12,1379.86,1384.87,1377.19,1380.03,1898808064 -2012-11-13,1380.03,1388.81,1371.39,1374.53,2560569600 -2012-11-14,1374.64,1380.13,1352.5,1355.49,3002489088 -2012-11-15,1355.41,1360.62,1348.05,1353.33,2830522880 -2012-11-16,1353.36,1362.03,1343.35,1359.88,3177481216 -2012-11-19,1359.88,1386.89,1359.88,1386.89,2565604096 -2012-11-20,1386.82,1389.77,1377.04,1387.81,2461866496 -2012-11-21,1387.79,1391.25,1386.39,1391.03,1978786432 -2012-11-23,1391.03,1409.16,1391.03,1409.15,1076434048 -2012-11-26,1409.15,1409.15,1397.68,1406.29,2217637632 -2012-11-27,1406.29,1409.01,1398.03,1398.94,2400170496 -2012-11-28,1398.77,1410.31,1385.43,1409.93,2413616384 -2012-11-29,1409.96,1419.7,1409.04,1415.95,2411639808 -2012-11-30,1415.95,1418.86,1411.63,1416.18,2792546048 -2012-12-03,1416.34,1423.73,1408.46,1409.46,2275677952 -2012-12-04,1409.46,1413.14,1403.65,1407.05,2473549312 -2012-12-05,1407.05,1415.56,1398.23,1409.28,3173678592 -2012-12-06,1409.43,1413.95,1405.93,1413.94,2423503872 -2012-12-07,1413.95,1420.34,1410.9,1418.07,2276432896 -2012-12-10,1418.07,1421.64,1415.64,1418.55,2150562304 -2012-12-11,1418.55,1434.27,1418.55,1427.84,2820009216 -2012-12-12,1427.84,1438.59,1426.76,1428.48,2732525312 -2012-12-13,1428.48,1431.36,1416.0,1419.45,2409115904 -2012-12-14,1419.45,1419.45,1411.88,1413.58,2294224384 -2012-12-17,1413.54,1430.67,1413.54,1430.36,2523693056 -2012-12-18,1430.47,1448.0,1430.47,1446.79,3156221184 -2012-12-19,1446.79,1447.75,1435.8,1435.81,2688911872 -2012-12-20,1435.81,1443.7,1432.82,1443.69,2540949504 -2012-12-21,1443.67,1443.67,1422.58,1430.15,3958871296 -2012-12-24,1430.15,1430.15,1424.66,1426.66,886324928 -2012-12-26,1426.66,1429.42,1416.43,1419.83,1607333248 -2012-12-27,1419.83,1422.8,1401.8,1418.1,2065574656 -2012-12-28,1418.1,1418.1,1401.58,1402.43,1706791040 -2012-12-31,1402.43,1426.74,1398.11,1426.19,2353690624 -2013-01-02,1426.19,1462.43,1426.19,1462.42,3070214656 -2013-01-03,1462.42,1465.47,1455.53,1459.37,2787811072 -2013-01-04,1459.37,1467.94,1458.99,1466.47,2392090112 -2013-01-07,1466.47,1466.47,1456.62,1461.89,2318899200 -2013-01-08,1461.89,1461.89,1451.64,1457.15,2557378304 -2013-01-09,1457.15,1464.73,1457.15,1461.02,2561373184 -2013-01-10,1461.02,1472.3,1461.02,1472.12,2674615296 -2013-01-11,1472.12,1472.75,1467.58,1472.05,2331866624 -2013-01-14,1472.05,1472.05,1465.69,1470.68,2220810752 -2013-01-15,1470.67,1473.31,1463.76,1472.34,2361862400 -2013-01-16,1472.33,1473.96,1467.6,1472.63,2401618176 -2013-01-17,1472.63,1485.16,1472.63,1480.94,2933029632 -2013-01-18,1480.95,1485.98,1475.81,1485.98,3103040256 -2013-01-22,1485.98,1492.56,1481.16,1492.56,2623984384 -2013-01-23,1492.56,1496.13,1489.9,1494.81,2570146816 -2013-01-24,1494.81,1502.27,1489.46,1494.82,2735833344 -2013-01-25,1494.82,1503.26,1494.82,1502.96,2621867008 -2013-01-28,1502.96,1503.23,1496.33,1500.18,2500972800 -2013-01-29,1500.18,1509.35,1498.09,1507.84,3087779584 -2013-01-30,1507.84,1509.94,1500.11,1501.96,2656780544 -2013-01-31,1501.96,1504.19,1496.76,1498.11,2817194752 -2013-02-01,1498.11,1514.41,1498.11,1513.17,2791922432 -2013-02-04,1513.17,1513.17,1495.02,1495.71,2508948480 -2013-02-05,1495.71,1514.96,1495.71,1511.29,2789042432 -2013-02-06,1511.29,1512.53,1504.71,1512.12,2668571136 -2013-02-07,1512.12,1512.9,1498.49,1509.39,2684620032 -2013-02-08,1509.39,1518.31,1509.39,1517.93,2196813056 -2013-02-11,1517.93,1518.31,1513.61,1517.01,1926203136 -2013-02-12,1517.01,1522.29,1515.61,1519.43,2410973696 -2013-02-13,1519.43,1524.69,1515.93,1520.33,2436604672 -2013-02-14,1520.33,1523.14,1514.02,1521.38,2779691264 -2013-02-15,1521.38,1524.24,1514.14,1519.79,2824505600 -2013-02-19,1519.79,1530.94,1519.79,1530.94,2617304320 -2013-02-20,1530.94,1530.94,1511.41,1511.95,2799534592 -2013-02-21,1511.95,1511.95,1497.29,1502.42,2923128576 -2013-02-22,1502.42,1515.64,1502.42,1515.6,2407775232 -2013-02-25,1515.6,1525.84,1487.85,1487.85,2834495232 -2013-02-26,1487.85,1498.99,1485.01,1496.94,2792284672 -2013-02-27,1496.94,1520.08,1494.88,1515.99,2382855424 -2013-02-28,1515.99,1525.34,1514.46,1514.68,2604487424 -2013-03-01,1514.68,1519.99,1501.48,1518.2,2473239296 -2013-03-04,1518.2,1525.27,1512.29,1525.2,2230489344 -2013-03-05,1525.2,1543.47,1525.2,1539.79,2453045248 -2013-03-06,1539.79,1545.25,1538.11,1541.46,2445413120 -2013-03-07,1541.46,1545.78,1541.46,1544.26,2293713408 -2013-03-08,1544.26,1552.48,1542.94,1551.18,2399712768 -2013-03-11,1551.15,1556.27,1547.36,1556.22,2165072896 -2013-03-12,1556.22,1556.77,1548.24,1552.48,2276795904 -2013-03-13,1552.48,1556.39,1548.25,1554.52,1972130048 -2013-03-14,1554.52,1563.32,1554.52,1563.23,2253012480 -2013-03-15,1563.21,1563.62,1555.74,1560.7,3641818624 -2013-03-18,1560.7,1560.7,1545.13,1552.1,2210486272 -2013-03-19,1552.1,1557.25,1538.57,1548.34,2658581504 -2013-03-20,1548.34,1561.56,1548.34,1558.71,2338068480 -2013-03-21,1558.71,1558.71,1543.55,1545.8,2412737792 -2013-03-22,1545.9,1557.74,1545.9,1556.89,2200867840 -2013-03-25,1556.89,1564.91,1546.22,1551.69,2382012928 -2013-03-26,1551.69,1563.95,1551.69,1563.77,2032380928 -2013-03-27,1563.75,1564.07,1551.9,1562.85,1998576384 -2013-03-28,1562.86,1570.28,1561.08,1569.19,2354772480 -2013-04-01,1569.18,1570.57,1558.47,1562.17,1899747456 -2013-04-02,1562.17,1573.66,1562.17,1570.25,2231528448 -2013-04-03,1570.25,1571.47,1549.8,1553.69,2719212288 -2013-04-04,1553.69,1562.6,1552.52,1559.98,2312728064 -2013-04-05,1559.98,1559.98,1539.5,1553.28,2505813760 -2013-04-08,1553.26,1563.07,1548.63,1563.07,2025030656 -2013-04-09,1563.11,1573.89,1560.92,1568.61,2272468480 -2013-04-10,1568.61,1589.07,1568.61,1587.73,2369282560 -2013-04-11,1587.73,1597.35,1586.17,1593.37,2524406016 -2013-04-12,1593.3,1593.3,1579.97,1588.85,2197355008 -2013-04-15,1588.84,1588.84,1552.28,1552.36,3179183360 -2013-04-16,1552.36,1575.35,1552.36,1574.57,2526455552 -2013-04-17,1574.57,1574.57,1543.69,1552.01,3073417984 -2013-04-18,1552.03,1554.38,1536.03,1541.61,2742015232 -2013-04-19,1541.61,1555.89,1539.4,1555.25,2779886080 -2013-04-22,1555.25,1565.55,1548.19,1562.5,2213954048 -2013-04-23,1562.5,1579.58,1562.5,1578.78,2597284864 -2013-04-24,1578.78,1583.0,1575.8,1578.79,2718509568 -2013-04-25,1578.93,1592.64,1578.93,1585.16,2887715072 -2013-04-26,1585.16,1585.78,1577.56,1582.24,2410745088 -2013-04-29,1582.34,1596.65,1582.34,1593.61,2055167488 -2013-04-30,1593.58,1597.57,1586.5,1597.57,2591662336 -2013-05-01,1597.55,1597.55,1581.28,1582.7,2443011328 -2013-05-02,1582.77,1598.6,1582.77,1597.59,2224012800 -2013-05-03,1597.6,1618.46,1597.6,1614.42,2410485504 -2013-05-06,1614.4,1619.77,1614.21,1617.5,2162177536 -2013-05-07,1617.55,1626.03,1616.64,1625.96,2294232576 -2013-05-08,1625.95,1632.78,1622.7,1632.69,2382615808 -2013-05-09,1632.69,1635.01,1623.09,1626.67,2380344576 -2013-05-10,1626.69,1633.7,1623.71,1633.7,2118598912 -2013-05-13,1632.1,1636.0,1626.74,1633.77,1998579072 -2013-05-14,1633.75,1651.1,1633.75,1650.34,2392166912 -2013-05-15,1649.13,1661.49,1646.68,1658.78,2425697536 -2013-05-16,1658.07,1660.51,1648.6,1650.47,2624619520 -2013-05-17,1652.45,1667.47,1652.45,1667.47,2470807808 -2013-05-20,1665.71,1672.84,1663.52,1666.29,2084405760 -2013-05-21,1666.2,1674.93,1662.67,1669.16,2295709696 -2013-05-22,1669.39,1687.18,1648.86,1655.35,3026274304 -2013-05-23,1651.62,1655.5,1636.42,1650.51,2662890496 -2013-05-24,1646.67,1649.78,1636.88,1649.6,1897906432 -2013-05-28,1652.63,1674.21,1652.63,1660.06,2307053312 -2013-05-29,1656.57,1656.57,1640.05,1648.36,2271132672 -2013-05-30,1649.14,1661.91,1648.61,1654.41,2317613312 -2013-05-31,1652.13,1658.99,1630.74,1630.74,2840906752 -2013-06-03,1631.71,1640.42,1622.72,1640.42,2649451008 -2013-06-04,1640.73,1646.53,1623.62,1631.38,2525550848 -2013-06-05,1629.05,1629.31,1607.09,1608.9,2569246208 -2013-06-06,1609.29,1622.56,1598.23,1622.56,2529020928 -2013-06-07,1625.27,1644.4,1625.27,1643.38,2427289344 -2013-06-10,1644.67,1648.69,1639.26,1642.81,2114949888 -2013-06-11,1638.64,1640.13,1622.92,1626.13,2399946496 -2013-06-12,1629.94,1637.71,1610.92,1612.52,2157550592 -2013-06-13,1612.15,1639.25,1608.07,1636.36,2263376896 -2013-06-14,1635.52,1640.8,1623.96,1626.73,1937068288 -2013-06-17,1630.64,1646.5,1630.34,1639.04,2206131456 -2013-06-18,1639.77,1654.19,1639.77,1651.81,2170511872 -2013-06-19,1651.83,1652.45,1628.91,1628.93,2467989504 -2013-06-20,1624.62,1624.62,1584.32,1588.19,3246743296 -2013-06-21,1588.62,1599.19,1577.7,1592.43,4157520896 -2013-06-24,1588.77,1588.77,1560.33,1573.09,3248626688 -2013-06-25,1577.52,1593.79,1577.09,1588.03,2647399936 -2013-06-26,1592.27,1606.83,1592.27,1603.26,2403536640 -2013-06-27,1606.44,1620.07,1606.44,1613.2,2238474240 -2013-06-28,1611.12,1615.94,1601.06,1606.28,3200589312 -2013-07-01,1609.78,1626.61,1609.78,1614.96,2102603008 -2013-07-02,1614.29,1624.26,1606.77,1614.08,2300388864 -2013-07-03,1611.48,1618.97,1604.57,1615.41,1225202816 -2013-07-05,1618.65,1632.07,1614.71,1631.89,1625018752 -2013-07-08,1634.2,1644.68,1634.2,1640.46,2649850368 -2013-07-09,1642.89,1654.18,1642.89,1652.32,2148374784 -2013-07-10,1651.56,1657.92,1647.66,1652.62,2122151424 -2013-07-11,1657.41,1676.63,1657.41,1675.02,2351840256 -2013-07-12,1675.26,1680.19,1672.33,1680.19,2175325440 -2013-07-15,1679.59,1684.51,1677.89,1682.5,1798372352 -2013-07-16,1682.7,1683.73,1671.84,1676.26,2098873088 -2013-07-17,1677.91,1684.75,1677.91,1680.91,2202734080 -2013-07-18,1681.05,1693.12,1681.05,1689.37,2425454080 -2013-07-19,1686.15,1692.09,1684.08,1692.09,2610929408 -2013-07-22,1694.41,1697.61,1690.67,1695.53,1922919552 -2013-07-23,1696.63,1698.78,1691.13,1692.39,2070457216 -2013-07-24,1696.06,1698.38,1682.57,1685.94,2350188032 -2013-07-25,1685.21,1690.94,1680.07,1690.25,2368056832 -2013-07-26,1687.31,1691.85,1676.03,1691.65,2041213440 -2013-07-29,1690.32,1690.92,1681.86,1685.33,1861587200 -2013-07-30,1687.92,1693.19,1682.42,1685.96,2149110272 -2013-07-31,1687.76,1698.43,1684.94,1685.73,2558955520 -2013-08-01,1689.42,1707.85,1689.42,1706.87,2293282304 -2013-08-02,1706.1,1709.67,1700.68,1709.67,2081141760 -2013-08-05,1708.01,1709.24,1703.55,1707.14,1603310464 -2013-08-06,1705.79,1705.79,1693.29,1697.37,1953194880 -2013-08-07,1695.3,1695.3,1684.91,1690.91,1953746560 -2013-08-08,1693.35,1700.18,1688.38,1697.48,2015320704 -2013-08-09,1696.1,1699.42,1686.02,1691.42,1843525760 -2013-08-12,1688.37,1691.49,1683.35,1689.47,1674721920 -2013-08-13,1690.65,1696.81,1682.62,1694.16,1815642880 -2013-08-14,1693.88,1695.52,1684.83,1685.39,1836626816 -2013-08-15,1679.61,1679.61,1658.59,1661.32,2243011072 -2013-08-16,1661.22,1663.6,1652.61,1655.83,2123354112 -2013-08-19,1655.25,1659.18,1645.84,1646.06,1783551616 -2013-08-20,1646.81,1658.92,1646.08,1652.35,1912894592 -2013-08-21,1650.66,1656.99,1639.43,1642.8,1949582080 -2013-08-22,1645.03,1659.55,1645.03,1656.96,1613430016 -2013-08-23,1659.92,1664.85,1654.81,1663.5,1857760640 -2013-08-26,1664.29,1669.51,1656.02,1656.78,1591960704 -2013-08-27,1652.54,1652.54,1629.05,1630.48,2176221696 -2013-08-28,1630.25,1641.18,1627.47,1634.96,1831466752 -2013-08-29,1633.5,1646.41,1630.88,1638.17,1633951104 -2013-08-30,1638.89,1640.08,1628.05,1632.97,1758697344 -2013-09-03,1635.95,1651.35,1633.41,1639.77,2073872896 -2013-09-04,1640.72,1655.72,1637.41,1653.08,2282635520 -2013-09-05,1653.28,1659.17,1653.07,1655.08,1815040256 -2013-09-06,1657.44,1664.83,1640.62,1655.17,2051987968 -2013-09-09,1656.85,1672.4,1656.85,1671.71,1885529472 -2013-09-10,1674.32,1684.09,1674.32,1683.99,2450427904 -2013-09-11,1681.04,1689.13,1678.7,1689.13,2039708288 -2013-09-12,1689.21,1689.97,1681.96,1683.42,1987252992 -2013-09-13,1685.04,1688.73,1682.22,1687.99,1640880640 -2013-09-16,1691.7,1704.95,1691.7,1697.6,1923314560 -2013-09-17,1697.73,1705.52,1697.73,1704.76,1804806400 -2013-09-18,1705.74,1729.44,1700.35,1725.52,2468461824 -2013-09-19,1727.34,1729.86,1720.2,1722.34,2262259712 -2013-09-20,1722.44,1725.23,1708.89,1709.91,3277339392 -2013-09-23,1711.44,1711.44,1697.1,1701.84,2005965952 -2013-09-24,1702.6,1707.63,1694.9,1697.42,2144745600 -2013-09-25,1698.02,1701.71,1691.88,1692.77,2094276608 -2013-09-26,1694.05,1703.85,1693.11,1698.67,1847318400 -2013-09-27,1695.52,1695.52,1687.11,1691.75,2042755328 -2013-09-30,1687.26,1687.26,1674.99,1681.55,2103244800 -2013-10-01,1682.41,1696.55,1682.07,1695.0,1870671232 -2013-10-02,1691.9,1693.87,1680.34,1693.87,2047508736 -2013-10-03,1692.35,1692.35,1670.36,1678.66,2122783360 -2013-10-04,1678.79,1691.94,1677.33,1690.5,1914016000 -2013-10-07,1687.15,1687.15,1674.7,1676.12,1751973248 -2013-10-08,1676.22,1676.79,1655.03,1655.45,2280705024 -2013-10-09,1656.99,1662.47,1646.47,1656.4,2371083008 -2013-10-10,1660.88,1692.56,1660.88,1692.56,2244670208 -2013-10-11,1691.09,1703.44,1688.52,1703.2,2002574336 -2013-10-14,1699.86,1711.03,1692.13,1710.14,1710337408 -2013-10-15,1709.17,1711.57,1695.93,1698.06,2188114944 -2013-10-16,1700.49,1721.76,1700.49,1721.54,2297115136 -2013-10-17,1720.17,1733.45,1714.12,1733.15,2236764416 -2013-10-18,1736.72,1745.31,1735.74,1744.5,2457673472 -2013-10-21,1745.2,1747.79,1740.67,1744.66,1967520768 -2013-10-22,1746.48,1759.33,1746.48,1754.67,2531400192 -2013-10-23,1752.27,1752.27,1740.5,1746.38,2469178880 -2013-10-24,1747.48,1753.94,1745.5,1752.07,2435084800 -2013-10-25,1756.01,1759.82,1752.45,1759.77,2192375296 -2013-10-28,1759.42,1764.99,1757.67,1762.11,2171409152 -2013-10-29,1762.93,1772.09,1762.93,1771.95,2155425792 -2013-10-30,1772.27,1775.22,1757.24,1763.31,2140101888 -2013-10-31,1763.24,1768.53,1755.72,1756.54,2371835904 -2013-11-01,1758.7,1765.67,1752.7,1761.64,2291422976 -2013-11-04,1763.4,1768.78,1761.56,1767.93,1894077184 -2013-11-05,1765.67,1767.03,1755.76,1762.97,1997151488 -2013-11-06,1765.0,1773.74,1764.4,1770.49,2119422336 -2013-11-07,1770.74,1774.54,1746.2,1747.15,2522266624 -2013-11-08,1748.37,1770.78,1747.63,1770.61,2445555712 -2013-11-11,1769.96,1773.44,1767.85,1771.89,1583417344 -2013-11-12,1769.51,1771.78,1762.29,1767.69,2048925824 -2013-11-13,1764.37,1782.0,1760.64,1782.0,2158669312 -2013-11-14,1782.75,1791.53,1780.22,1790.62,2257110016 -2013-11-15,1790.66,1798.22,1790.66,1798.18,2292878592 -2013-11-18,1798.82,1802.33,1788.0,1791.53,2063514368 -2013-11-19,1790.79,1795.51,1784.72,1787.87,2081827584 -2013-11-20,1789.59,1795.73,1777.23,1781.37,2067712512 -2013-11-21,1783.52,1797.16,1783.52,1795.85,2163544576 -2013-11-22,1797.21,1804.84,1794.7,1804.76,2043804800 -2013-11-25,1806.33,1808.1,1800.58,1802.48,2022701824 -2013-11-26,1802.87,1808.42,1800.77,1802.75,2149896704 -2013-11-27,1803.48,1808.27,1802.77,1807.23,1660002816 -2013-11-29,1808.69,1813.55,1803.98,1805.81,958675520 -2013-12-02,1806.55,1810.02,1798.6,1800.9,1882168832 -2013-12-03,1800.1,1800.1,1787.85,1795.15,2248326400 -2013-12-04,1793.15,1799.8,1779.09,1792.81,2359703040 -2013-12-05,1792.82,1792.82,1783.38,1785.03,2230087168 -2013-12-06,1788.36,1806.04,1788.36,1805.09,2004398080 -2013-12-09,1806.21,1811.52,1806.21,1808.37,2076997376 -2013-12-10,1807.6,1808.52,1801.75,1802.62,2015965184 -2013-12-11,1802.76,1802.97,1780.09,1782.22,2249885696 -2013-12-12,1781.71,1782.99,1772.28,1775.5,2087353728 -2013-12-13,1777.98,1780.92,1772.45,1775.32,1881131648 -2013-12-16,1777.48,1792.22,1777.48,1786.54,2187243264 -2013-12-17,1786.47,1786.77,1777.05,1781.0,2129191040 -2013-12-18,1781.46,1811.08,1767.99,1810.65,3040209920 -2013-12-19,1809.0,1810.88,1801.35,1809.6,2216162304 -2013-12-20,1810.39,1823.75,1810.25,1818.32,3334008320 -2013-12-23,1822.92,1829.75,1822.92,1827.99,1825513856 -2013-12-24,1828.02,1833.32,1828.02,1833.32,766748032 -2013-12-26,1834.96,1842.84,1834.96,1842.02,1132665088 -2013-12-27,1842.97,1844.89,1839.81,1841.4,1144371200 -2013-12-30,1841.47,1842.47,1838.77,1841.07,1278262144 -2013-12-31,1842.61,1849.44,1842.41,1848.36,1341413760 -2014-01-02,1845.86,1845.86,1827.74,1831.98,1872619648 -2014-01-03,1833.21,1838.24,1829.13,1831.37,1688268672 -2014-01-06,1832.31,1837.16,1823.73,1826.77,2115319552 -2014-01-07,1828.71,1840.1,1828.71,1837.88,2166341120 -2014-01-08,1837.9,1840.02,1831.4,1837.49,2386217728 -2014-01-09,1839.0,1843.23,1830.38,1838.13,2254188800 -2014-01-10,1840.06,1843.15,1832.43,1842.37,2105547264 -2014-01-13,1841.26,1843.45,1815.52,1819.2,2392545280 -2014-01-14,1821.36,1839.26,1821.36,1838.88,2245021184 -2014-01-15,1840.52,1850.84,1840.52,1848.38,2611040512 -2014-01-16,1847.99,1847.99,1840.3,1845.89,2297747712 -2014-01-17,1844.23,1846.04,1835.23,1838.7,2663825920 -2014-01-21,1841.05,1849.31,1832.38,1843.8,2567597056 -2014-01-22,1844.71,1846.87,1840.88,1844.86,2219192320 -2014-01-23,1842.29,1842.29,1820.06,1828.46,2630301440 -2014-01-24,1826.96,1826.96,1790.29,1790.29,3102170880 -2014-01-27,1791.03,1795.98,1772.88,1781.56,2772624896 -2014-01-28,1783.0,1793.87,1779.49,1792.5,2385165056 -2014-01-29,1790.15,1790.15,1770.45,1774.2,2895026432 -2014-01-30,1777.17,1798.77,1777.17,1794.19,2530808064 -2014-01-31,1790.88,1793.88,1772.26,1782.59,2926769664 -2014-02-03,1782.68,1784.83,1739.66,1741.89,3369895168 -2014-02-04,1743.82,1758.73,1743.82,1755.2,2767569920 -2014-02-05,1753.38,1755.79,1737.92,1751.64,2625405184 -2014-02-06,1752.99,1774.06,1752.99,1773.43,2516476928 -2014-02-07,1776.01,1798.03,1776.01,1797.02,2544549888 -2014-02-10,1796.2,1799.94,1791.83,1799.84,2127442432 -2014-02-11,1800.45,1823.54,1800.41,1819.75,2324856832 -2014-02-12,1820.12,1826.55,1815.97,1819.26,2169611264 -2014-02-13,1814.82,1830.25,1809.22,1829.83,2333782016 -2014-02-14,1828.46,1841.65,1825.59,1838.63,2104189568 -2014-02-18,1839.03,1842.87,1835.01,1840.76,2182582016 -2014-02-19,1838.9,1847.5,1826.99,1828.75,2356744960 -2014-02-20,1829.24,1842.79,1824.58,1839.78,2268531456 -2014-02-21,1841.07,1846.13,1835.6,1836.25,2324009216 -2014-02-24,1836.78,1858.71,1836.78,1847.61,2853310208 -2014-02-25,1847.66,1852.91,1840.19,1845.12,2321009408 -2014-02-26,1845.79,1852.65,1840.66,1845.16,2367499520 -2014-02-27,1844.9,1854.53,1841.13,1854.29,2179172864 -2014-02-28,1855.12,1867.92,1847.67,1859.45,2512608000 -2014-03-03,1857.68,1857.68,1834.44,1845.73,2157697024 -2014-03-04,1849.23,1876.23,1849.23,1873.91,2209862400 -2014-03-05,1874.05,1876.53,1871.11,1873.81,2141163136 -2014-03-06,1874.18,1881.94,1874.18,1877.03,2135249152 -2014-03-07,1878.52,1883.57,1870.56,1878.04,2164804352 -2014-03-10,1877.86,1877.87,1867.04,1877.17,1801457664 -2014-03-11,1878.26,1882.35,1863.88,1867.63,2034538240 -2014-03-12,1866.15,1868.38,1854.38,1868.2,1993724544 -2014-03-13,1869.06,1874.4,1841.86,1846.34,2362742528 -2014-03-14,1845.07,1852.44,1839.57,1841.13,2152617472 -2014-03-17,1842.81,1862.3,1842.81,1858.83,1835011968 -2014-03-18,1858.92,1873.76,1858.92,1872.25,1792015744 -2014-03-19,1872.25,1874.14,1850.35,1860.77,2154472448 -2014-03-20,1860.09,1873.49,1854.63,1872.01,2233231360 -2014-03-21,1874.53,1883.97,1863.46,1866.52,3707118336 -2014-03-24,1867.67,1873.34,1849.69,1857.44,2360964608 -2014-03-25,1859.48,1871.87,1855.96,1865.62,2193487872 -2014-03-26,1867.09,1875.92,1852.56,1852.56,2359230208 -2014-03-27,1852.11,1855.55,1842.11,1849.04,2550610176 -2014-03-28,1850.07,1866.63,1850.07,1857.62,1963136256 -2014-03-31,1859.16,1875.18,1859.16,1872.34,2066959232 -2014-04-01,1873.96,1885.84,1873.96,1885.52,2213863936 -2014-04-02,1886.61,1893.17,1883.79,1890.9,2035930240 -2014-04-03,1891.43,1893.8,1882.65,1888.77,2059031552 -2014-04-04,1890.25,1897.28,1863.26,1865.09,2567617536 -2014-04-07,1863.92,1864.04,1841.48,1845.04,2645967872 -2014-04-08,1845.48,1854.95,1837.49,1851.96,2413835520 -2014-04-09,1852.64,1872.43,1852.38,1872.18,2247283968 -2014-04-10,1872.28,1872.53,1830.87,1833.08,2678982656 -2014-04-11,1830.65,1835.07,1814.36,1815.69,2677029888 -2014-04-14,1818.18,1834.19,1815.8,1830.61,2108470400 -2014-04-15,1831.45,1844.02,1816.29,1842.98,2484676096 -2014-04-16,1846.01,1862.31,1846.01,1862.31,2280977664 -2014-04-17,1861.73,1869.63,1856.72,1864.85,2380007936 -2014-04-21,1865.79,1871.89,1863.18,1871.89,1676264192 -2014-04-22,1872.57,1884.89,1872.57,1879.55,2076662912 -2014-04-23,1879.32,1879.75,1873.91,1875.39,2070079616 -2014-04-24,1881.97,1884.06,1870.24,1878.61,2278764032 -2014-04-25,1877.72,1877.72,1859.7,1863.4,2174587904 -2014-04-28,1865.0,1877.01,1850.61,1869.43,2830656256 -2014-04-29,1870.78,1880.6,1870.78,1878.33,2153773824 -2014-04-30,1877.1,1885.2,1872.69,1883.95,2417468160 -2014-05-01,1884.39,1888.59,1878.04,1883.68,2045199232 -2014-05-02,1885.3,1891.33,1878.5,1881.14,1916760192 -2014-05-05,1879.45,1885.51,1866.77,1884.66,1667950080 -2014-05-06,1883.69,1883.69,1867.72,1867.72,1994538240 -2014-05-07,1868.53,1878.83,1859.79,1878.21,2360354816 -2014-05-08,1877.39,1889.07,1870.05,1875.63,2064732672 -2014-05-09,1875.27,1878.57,1867.02,1878.48,1877679744 -2014-05-12,1880.03,1897.13,1880.03,1896.65,1812656128 -2014-05-13,1896.75,1902.17,1896.06,1897.45,1771810560 -2014-05-14,1897.13,1897.13,1885.77,1888.53,1714108288 -2014-05-15,1888.16,1888.16,1862.36,1870.85,2299536384 -2014-05-16,1871.19,1878.28,1864.82,1877.86,2094356608 -2014-05-19,1876.66,1886.0,1872.42,1885.08,1722349952 -2014-05-20,1884.88,1884.88,1868.14,1872.83,1880196352 -2014-05-21,1873.34,1888.8,1873.34,1888.03,1718238848 -2014-05-22,1888.19,1896.33,1885.39,1892.49,1653568256 -2014-05-23,1893.32,1901.26,1893.32,1900.53,1419773568 -2014-05-27,1902.01,1912.28,1902.01,1911.91,1811713792 -2014-05-28,1911.77,1914.46,1907.3,1909.78,1735139200 -2014-05-29,1910.6,1920.03,1909.82,1920.03,1600637696 -2014-05-30,1920.33,1924.03,1916.64,1923.57,1897965952 -2014-06-02,1923.87,1925.88,1915.98,1924.97,1491034240 -2014-06-03,1923.07,1925.07,1918.79,1924.24,1695321344 -2014-06-04,1923.06,1928.63,1918.6,1927.88,1656375040 -2014-06-05,1928.52,1941.74,1922.93,1940.46,1794987008 -2014-06-06,1942.41,1949.44,1942.41,1949.44,1657956864 -2014-06-09,1948.97,1955.55,1947.16,1951.27,1740419072 -2014-06-10,1950.34,1950.86,1944.64,1950.79,1696710528 -2014-06-11,1949.37,1949.37,1940.08,1943.89,1711209600 -2014-06-12,1943.35,1943.35,1925.78,1930.11,1926617216 -2014-06-13,1930.8,1937.3,1927.69,1936.16,1721346560 -2014-06-16,1934.84,1941.15,1930.91,1937.78,1797823872 -2014-06-17,1937.15,1943.69,1933.55,1941.99,1764140160 -2014-06-18,1942.73,1957.74,1939.29,1956.98,1893402240 -2014-06-19,1957.5,1959.87,1952.26,1959.48,1822288128 -2014-06-20,1960.45,1963.91,1959.17,1962.87,2781410816 -2014-06-23,1962.92,1963.74,1958.89,1962.61,1699440000 -2014-06-24,1961.97,1968.17,1948.34,1949.98,1971490176 -2014-06-25,1949.27,1960.83,1947.49,1959.53,1968795776 -2014-06-26,1959.89,1959.89,1944.69,1957.22,1731117184 -2014-06-27,1956.56,1961.47,1952.18,1960.96,2395593984 -2014-06-30,1960.79,1964.24,1958.22,1960.23,1848142080 -2014-07-01,1962.29,1978.58,1962.29,1973.32,1887555712 -2014-07-02,1973.06,1976.67,1972.58,1974.62,1683010560 -2014-07-03,1975.88,1985.59,1975.88,1985.44,1214795520 -2014-07-07,1984.22,1984.22,1974.88,1977.65,1618404096 -2014-07-08,1976.39,1976.39,1959.46,1963.71,2045059072 -2014-07-09,1965.1,1974.15,1965.1,1972.83,1831574656 -2014-07-10,1966.67,1969.84,1952.86,1964.68,1833078784 -2014-07-11,1965.76,1968.67,1959.63,1967.57,1578882944 -2014-07-14,1969.86,1979.85,1969.86,1977.1,1674362240 -2014-07-15,1977.36,1982.52,1965.34,1973.28,2163161344 -2014-07-16,1976.35,1983.94,1975.67,1981.57,2433153280 -2014-07-17,1979.75,1981.8,1955.59,1958.12,2363454720 -2014-07-18,1961.54,1979.91,1960.82,1978.22,1983096320 -2014-07-21,1976.93,1976.93,1965.77,1973.63,1746012544 -2014-07-22,1975.65,1986.24,1975.65,1983.53,1916999040 -2014-07-23,1985.32,1989.23,1982.44,1987.01,2066773888 -2014-07-24,1988.07,1991.39,1985.79,1987.98,2144243968 -2014-07-25,1984.6,1984.6,1974.37,1978.34,1724121984 -2014-07-28,1978.25,1981.52,1967.31,1978.91,1871924096 -2014-07-29,1980.03,1984.85,1969.95,1969.95,2311062528 -2014-07-30,1973.21,1978.9,1962.42,1970.07,2169195776 -2014-07-31,1965.14,1965.14,1930.67,1930.67,2579909888 -2014-08-01,1929.8,1937.35,1916.37,1925.15,2307568896 -2014-08-04,1926.62,1942.92,1921.2,1938.99,1924320640 -2014-08-05,1936.34,1936.34,1913.77,1920.21,2182794240 -2014-08-06,1917.29,1927.91,1911.45,1920.24,2249759232 -2014-08-07,1923.03,1928.89,1904.78,1909.57,1993660160 -2014-08-08,1910.35,1932.38,1909.01,1931.59,1801593472 -2014-08-11,1933.43,1944.9,1933.43,1936.92,1649670144 -2014-08-12,1935.73,1939.65,1928.29,1933.75,1491317248 -2014-08-13,1935.6,1948.41,1935.6,1946.72,1537545344 -2014-08-14,1947.41,1955.23,1947.41,1955.18,1465662976 -2014-08-15,1958.87,1964.04,1941.5,1955.06,1959704448 -2014-08-18,1958.36,1971.99,1958.36,1971.74,1638507392 -2014-08-19,1972.73,1982.57,1972.73,1981.6,1574487680 -2014-08-20,1980.46,1988.57,1977.68,1986.51,1537624704 -2014-08-21,1986.82,1994.76,1986.82,1992.37,1644882688 -2014-08-22,1992.6,1993.54,1984.76,1988.4,1445533184 -2014-08-25,1991.74,2001.95,1991.74,1997.92,1313295104 -2014-08-26,1998.59,2005.04,1998.59,2000.02,1371263744 -2014-08-27,2000.54,2002.14,1996.2,2000.12,1369310080 -2014-08-28,1997.42,1998.55,1990.52,1996.74,1245301504 -2014-08-29,1998.45,2003.38,1994.65,2003.37,1316463616 -2014-09-02,2004.07,2006.12,1994.85,2002.28,1664970752 -2014-09-03,2003.57,2009.28,1998.14,2000.72,1685515904 -2014-09-04,2001.67,2011.17,1992.54,1997.65,1804599168 -2014-09-05,1998.0,2007.71,1990.1,2007.71,1781658112 -2014-09-08,2007.17,2007.17,1995.6,2001.54,1719168128 -2014-09-09,2000.73,2001.01,1984.61,1988.44,1913792384 -2014-09-10,1988.41,1996.66,1982.99,1995.69,1757442304 -2014-09-11,1992.85,1997.65,1985.93,1997.45,1703133056 -2014-09-12,1996.74,1996.74,1980.26,1985.54,1984632192 -2014-09-15,1986.04,1987.18,1978.48,1984.13,1772643456 -2014-09-16,1981.93,2002.28,1979.06,1998.98,1848605440 -2014-09-17,1999.3,2010.74,1993.29,2001.57,1991307008 -2014-09-18,2003.07,2012.34,2003.07,2011.36,1911122048 -2014-09-19,2012.74,2019.26,2006.59,2010.4,3298729728 -2014-09-22,2009.08,2009.08,1991.01,1994.29,1975960448 -2014-09-23,1992.78,1995.41,1982.77,1982.77,1989550336 -2014-09-24,1983.34,1999.79,1978.63,1998.3,1973695360 -2014-09-25,1997.32,1997.32,1965.99,1965.99,2014747008 -2014-09-26,1966.22,1986.37,1966.22,1982.85,1727757952 -2014-09-29,1978.96,1981.28,1964.04,1977.8,1780084992 -2014-09-30,1978.21,1985.17,1968.96,1972.29,2296462592 -2014-10-01,1971.44,1971.44,1941.72,1946.16,2484925952 -2014-10-02,1945.83,1952.32,1926.03,1946.17,2336482304 -2014-10-03,1948.12,1971.19,1948.12,1967.9,2064861056 -2014-10-06,1970.01,1977.84,1958.43,1964.82,1840445696 -2014-10-07,1962.36,1962.36,1934.87,1935.1,2154483456 -2014-10-08,1935.55,1970.36,1925.25,1968.89,2504270848 -2014-10-09,1967.68,1967.68,1927.56,1928.21,2619964416 -2014-10-10,1925.63,1936.98,1906.05,1906.13,3042551040 -2014-10-13,1905.65,1912.09,1874.14,1874.74,2772601856 -2014-10-14,1877.11,1898.71,1871.79,1877.7,2975686400 -2014-10-15,1874.18,1874.18,1820.66,1862.49,4122195968 -2014-10-16,1855.95,1876.01,1835.02,1862.76,3345763584 -2014-10-17,1864.91,1898.16,1864.91,1886.76,2941906176 -2014-10-20,1885.62,1905.03,1882.3,1904.01,2127077120 -2014-10-21,1909.38,1942.45,1909.38,1941.28,2512506368 -2014-10-22,1941.29,1949.31,1926.83,1927.11,2454567424 -2014-10-23,1931.02,1961.95,1931.02,1950.82,2254376448 -2014-10-24,1951.59,1965.27,1946.27,1964.58,1917931648 -2014-10-27,1962.97,1964.64,1951.37,1961.63,1879087616 -2014-10-28,1964.14,1985.05,1964.14,1985.05,2124006144 -2014-10-29,1983.29,1991.4,1969.04,1982.3,2263115264 -2014-10-30,1979.49,1999.4,1974.75,1994.65,2097960960 -2014-10-31,2001.2,2018.19,2001.2,2018.05,2538188544 -2014-11-03,2018.21,2024.46,2013.68,2017.81,1998413312 -2014-11-04,2015.81,2015.98,2001.01,2012.1,2165658880 -2014-11-05,2015.29,2023.77,2014.42,2023.57,2174839808 -2014-11-06,2023.33,2031.61,2015.86,2031.21,2195339264 -2014-11-07,2032.36,2034.26,2025.07,2031.92,2110637440 -2014-11-10,2032.01,2038.7,2030.17,2038.26,1901945344 -2014-11-11,2038.2,2041.28,2035.28,2039.68,1646439936 -2014-11-12,2037.75,2040.33,2031.95,2038.25,1856182656 -2014-11-13,2039.21,2046.18,2030.44,2039.33,2060193408 -2014-11-14,2039.74,2042.22,2035.2,2039.82,1796884864 -2014-11-17,2038.29,2043.07,2034.46,2041.32,1925327232 -2014-11-18,2041.48,2056.08,2041.48,2051.8,1902426624 -2014-11-19,2051.16,2052.14,2040.37,2048.72,1925412352 -2014-11-20,2045.87,2053.84,2040.49,2052.75,1854001152 -2014-11-21,2057.46,2071.46,2056.75,2063.5,2301268992 -2014-11-24,2065.07,2070.17,2065.07,2069.41,1860513280 -2014-11-25,2070.15,2074.21,2064.75,2067.03,2078776704 -2014-11-26,2067.36,2073.29,2066.62,2072.83,1728378496 -2014-11-28,2074.78,2075.76,2065.06,2067.56,1394908160 -2014-12-01,2065.78,2065.78,2049.57,2053.44,2313246464 -2014-12-02,2053.77,2068.77,2053.77,2066.55,2095759872 -2014-12-03,2067.45,2076.28,2066.65,2074.33,2207895552 -2014-12-04,2073.64,2077.34,2062.34,2071.92,1917604352 -2014-12-05,2072.78,2079.47,2070.81,2075.37,2010900864 -2014-12-08,2074.84,2075.78,2054.27,2060.31,2191132928 -2014-12-09,2056.55,2060.6,2034.17,2059.82,2273037312 -2014-12-10,2058.86,2058.86,2024.26,2026.14,2418982912 -2014-12-11,2027.92,2055.53,2027.92,2035.33,2224858880 -2014-12-12,2030.36,2032.25,2002.33,2002.33,2421980416 -2014-12-15,2005.03,2018.69,1982.26,1989.63,2517272576 -2014-12-16,1986.71,2016.89,1972.56,1972.74,2718378240 -2014-12-17,1973.77,2016.75,1973.77,2012.89,2658631680 -2014-12-18,2018.98,2061.23,2018.98,2061.23,2701152512 -2014-12-19,2061.04,2077.85,2061.03,2070.65,3723087360 -2014-12-22,2069.28,2078.76,2069.28,2078.54,2009400320 -2014-12-23,2081.48,2086.73,2079.77,2082.17,1784428416 -2014-12-24,2083.25,2087.56,2081.86,2081.88,806485888 -2014-12-26,2084.3,2092.7,2084.3,2088.77,962429696 -2014-12-29,2087.63,2093.55,2085.75,2090.57,1290029696 -2014-12-30,2088.49,2088.49,2079.53,2080.35,1232854784 -2014-12-31,2082.11,2085.58,2057.94,2058.9,1433976064 -2015-01-02,2058.9,2072.36,2046.04,2058.2,1543346944 -2015-01-05,2054.44,2054.44,2017.34,2020.58,2311340800 -2015-01-06,2022.15,2030.25,1992.44,2002.61,2712441856 -2015-01-07,2005.55,2029.61,2005.55,2025.9,2221035008 -2015-01-08,2030.61,2064.08,2030.61,2062.14,2357683968 -2015-01-09,2063.45,2064.43,2038.33,2044.81,1941304064 -2015-01-12,2046.13,2049.3,2022.58,2028.26,2081127296 -2015-01-13,2031.58,2056.93,2008.25,2023.03,2479636992 -2015-01-14,2018.4,2018.4,1988.44,2011.27,2757388288 -2015-01-15,2013.75,2021.35,1991.47,1992.67,2645954560 -2015-01-16,1992.25,2020.46,1988.12,2019.42,2638444288 -2015-01-20,2020.76,2028.94,2004.49,2022.55,2383864832 -2015-01-21,2020.19,2038.29,2012.04,2032.12,2240024832 -2015-01-22,2034.3,2064.62,2026.38,2063.15,2631215872 -2015-01-23,2062.98,2062.98,2050.54,2051.82,2111143936 -2015-01-26,2050.42,2057.62,2040.97,2057.09,2093597056 -2015-01-27,2047.86,2047.86,2019.91,2029.55,2361638656 -2015-01-28,2032.34,2042.49,2001.49,2002.16,2729012480 -2015-01-29,2002.45,2024.64,1989.18,2021.25,2622220032 -2015-01-30,2019.35,2023.32,1993.38,1994.99,3038765568 -2015-02-02,1996.67,2021.66,1980.9,2020.85,2562823424 -2015-02-03,2022.71,2050.3,2022.71,2050.03,2730422272 -2015-02-04,2048.86,2054.74,2036.72,2041.51,2687416320 -2015-02-05,2043.45,2063.55,2043.45,2062.52,2296475904 -2015-02-06,2062.28,2072.4,2049.97,2055.47,2533871616 -2015-02-09,2053.47,2056.16,2041.88,2046.74,2041712512 -2015-02-10,2049.38,2070.86,2048.62,2068.59,2263073280 -2015-02-11,2068.55,2073.48,2057.99,2068.53,2160484352 -2015-02-12,2069.98,2088.53,2069.98,2088.48,2355182080 -2015-02-13,2088.78,2097.03,2086.7,2096.99,2089381760 -2015-02-17,2096.47,2101.3,2089.8,2100.34,2076804992 -2015-02-18,2099.16,2100.23,2092.15,2099.68,1972519040 -2015-02-19,2099.25,2102.13,2090.79,2097.45,1954125056 -2015-02-20,2097.65,2110.61,2085.44,2110.3,2113265536 -2015-02-23,2109.83,2110.05,2103.0,2109.66,1878802304 -2015-02-24,2109.1,2117.94,2105.87,2115.48,2020887552 -2015-02-25,2115.3,2119.59,2109.89,2113.86,2062174464 -2015-02-26,2113.91,2113.91,2103.76,2110.74,2162596096 -2015-02-27,2110.88,2112.74,2103.75,2104.5,2146101760 -2015-03-02,2105.23,2117.52,2104.5,2117.39,2055685120 -2015-03-03,2115.76,2115.76,2098.26,2107.78,1925117568 -2015-03-04,2107.72,2107.72,2087.62,2098.53,2019969792 -2015-03-05,2098.54,2104.25,2095.22,2101.04,1844726400 -2015-03-06,2100.91,2100.91,2067.27,2071.26,2465827584 -2015-03-09,2072.25,2083.49,2072.21,2079.43,1986321920 -2015-03-10,2076.14,2076.14,2044.16,2044.16,2302899968 -2015-03-11,2044.69,2050.08,2039.69,2040.24,2154285568 -2015-03-12,2041.1,2066.41,2041.1,2065.95,2236318464 -2015-03-13,2064.56,2064.56,2041.17,2053.4,2134978176 -2015-03-16,2055.35,2081.41,2055.35,2081.19,2002439552 -2015-03-17,2080.59,2080.59,2065.08,2074.28,1940809344 -2015-03-18,2072.84,2106.85,2061.23,2099.5,2603278592 -2015-03-19,2098.69,2098.69,2085.56,2089.27,2055505024 -2015-03-20,2090.32,2113.92,2090.32,2108.1,3556820992 -2015-03-23,2107.99,2114.86,2104.42,2104.42,1953153280 -2015-03-24,2103.94,2107.63,2091.5,2091.5,1915596544 -2015-03-25,2093.1,2097.43,2061.05,2061.05,2339930624 -2015-03-26,2059.94,2067.15,2045.5,2056.15,2303811328 -2015-03-27,2055.78,2062.83,2052.96,2061.02,1971770752 -2015-03-30,2064.11,2088.97,2064.11,2086.24,1861139456 -2015-03-31,2084.05,2084.05,2067.04,2067.89,2074069632 -2015-04-01,2067.63,2067.63,2048.38,2059.69,2229579520 -2015-04-02,2060.03,2072.17,2057.32,2066.96,1828002432 -2015-04-06,2064.87,2086.99,2056.52,2080.62,2025006848 -2015-04-07,2080.79,2089.81,2076.1,2076.33,1753929856 -2015-04-08,2076.94,2086.69,2073.3,2081.9,1888621184 -2015-04-09,2081.29,2093.31,2074.29,2091.18,1884294144 -2015-04-10,2091.51,2102.61,2091.51,2102.06,2003601664 -2015-04-13,2102.03,2107.65,2092.33,2092.43,1793498752 -2015-04-14,2092.28,2098.62,2083.24,2095.84,1830032896 -2015-04-15,2097.82,2111.91,2097.82,2106.63,2206412288 -2015-04-16,2105.96,2111.3,2100.02,2104.99,1994901376 -2015-04-17,2102.58,2102.58,2072.37,2081.18,2368980224 -2015-04-20,2084.11,2103.94,2084.11,2100.4,1920260096 -2015-04-21,2102.82,2109.64,2094.38,2097.29,2087050240 -2015-04-22,2098.27,2109.98,2091.05,2107.96,2074702208 -2015-04-23,2107.21,2120.49,2103.19,2112.93,2307354624 -2015-04-24,2112.8,2120.92,2112.8,2117.69,2149546752 -2015-04-27,2119.29,2125.92,2107.04,2108.92,2353655296 -2015-04-28,2108.35,2116.09,2094.89,2114.76,2239800832 -2015-04-29,2112.49,2113.65,2097.41,2106.85,2426052096 -2015-04-30,2105.52,2105.52,2077.59,2085.51,2563121408 -2015-05-01,2087.38,2108.41,2087.38,2108.29,2107095040 -2015-05-04,2110.23,2120.95,2110.23,2114.49,1788110336 -2015-05-05,2112.63,2115.24,2088.46,2089.46,2243435776 -2015-05-06,2091.26,2098.42,2067.93,2080.15,2291776768 -2015-05-07,2079.96,2092.9,2074.99,2088.0,2102775552 -2015-05-08,2092.13,2117.66,2092.13,2116.1,2064573952 -2015-05-11,2115.56,2117.69,2104.58,2105.33,1840542848 -2015-05-12,2102.87,2105.06,2085.57,2099.12,1831033984 -2015-05-13,2099.62,2110.19,2096.04,2098.48,2036225536 -2015-05-14,2100.43,2121.45,2100.43,2121.1,1947756416 -2015-05-15,2122.07,2123.89,2116.79,2122.73,1910440576 -2015-05-18,2121.3,2131.78,2120.01,2129.2,1713280896 -2015-05-19,2129.45,2133.02,2124.5,2127.83,1994008832 -2015-05-20,2127.79,2134.72,2122.59,2125.85,1937429760 -2015-05-21,2125.55,2134.28,2122.95,2130.82,1837650176 -2015-05-22,2130.36,2132.15,2126.06,2126.06,1551783552 -2015-05-26,2125.34,2125.34,2099.18,2104.2,2053561344 -2015-05-27,2105.13,2126.22,2105.13,2123.48,2013193472 -2015-05-28,2122.27,2122.27,2112.86,2120.79,1800622080 -2015-05-29,2120.66,2120.66,2104.89,2107.39,2521694208 -2015-06-01,2108.64,2119.15,2102.54,2111.73,1972549632 -2015-06-02,2110.41,2117.59,2099.14,2109.6,1865192448 -2015-06-03,2110.64,2121.92,2109.61,2114.07,1946354176 -2015-06-04,2112.35,2112.89,2093.23,2095.84,2084657152 -2015-06-05,2095.09,2100.99,2085.67,2092.83,2233339392 -2015-06-08,2092.34,2093.01,2079.11,2079.28,1875853824 -2015-06-09,2079.07,2085.62,2072.14,2080.15,1897773824 -2015-06-10,2081.12,2108.5,2081.12,2105.2,2053266944 -2015-06-11,2106.24,2115.02,2106.24,2108.86,1852541952 -2015-06-12,2107.43,2107.43,2091.33,2094.11,1589404800 -2015-06-15,2091.34,2091.34,2072.49,2084.43,1841704832 -2015-06-16,2084.26,2097.4,2082.1,2096.29,1598209792 -2015-06-17,2097.4,2106.79,2088.86,2100.44,1835835264 -2015-06-18,2101.58,2126.65,2101.58,2121.24,2111410944 -2015-06-19,2121.03,2121.64,2109.38,2109.99,2743790592 -2015-06-22,2112.5,2129.87,2112.5,2122.85,1820492544 -2015-06-23,2123.16,2128.03,2119.89,2124.2,1819872256 -2015-06-24,2123.33,2125.1,2108.58,2108.58,1979887616 -2015-06-25,2109.96,2116.04,2101.78,2102.31,1891928320 -2015-06-26,2102.62,2108.92,2095.38,2101.49,2883730176 -2015-06-29,2098.63,2098.63,2056.64,2057.64,2262689792 -2015-06-30,2061.19,2074.28,2056.32,2063.11,2350227456 -2015-07-01,2067.0,2082.78,2067.0,2077.42,2171571712 -2015-07-02,2078.03,2085.06,2071.02,2076.78,1754699648 -2015-07-06,2073.95,2078.61,2058.4,2068.76,2014178048 -2015-07-07,2069.52,2083.74,2044.02,2081.34,2571411456 -2015-07-08,2077.66,2077.66,2044.66,2046.68,2240733952 -2015-07-09,2049.73,2074.28,2049.73,2051.31,2179244800 -2015-07-10,2052.74,2081.31,2052.74,2076.62,1852753792 -2015-07-13,2080.03,2100.67,2080.03,2099.6,1860580864 -2015-07-14,2099.72,2111.98,2098.18,2108.95,1964500352 -2015-07-15,2109.01,2114.14,2102.49,2107.4,2127900544 -2015-07-16,2110.55,2124.42,2110.55,2124.29,2187031808 -2015-07-17,2126.8,2128.91,2119.88,2126.64,2206848256 -2015-07-20,2126.85,2132.82,2123.65,2128.28,2079522304 -2015-07-21,2127.55,2128.49,2115.4,2119.21,2217271040 -2015-07-22,2118.21,2118.51,2110.0,2114.15,2542746880 -2015-07-23,2114.16,2116.87,2098.63,2102.15,2457217536 -2015-07-24,2102.24,2106.01,2077.09,2079.65,2465111296 -2015-07-27,2078.19,2078.19,2063.52,2067.64,2481797888 -2015-07-28,2070.75,2095.6,2069.09,2093.25,2516545024 -2015-07-29,2094.7,2110.6,2094.08,2108.57,2406326016 -2015-07-30,2106.78,2110.48,2094.97,2108.63,2108690944 -2015-07-31,2111.6,2114.24,2102.07,2103.84,2242540544 -2015-08-03,2104.49,2105.7,2087.31,2098.04,2133213056 -2015-08-04,2097.68,2102.51,2088.6,2093.32,2265406464 -2015-08-05,2095.27,2112.66,2095.27,2099.84,2451299840 -2015-08-06,2100.75,2103.32,2075.53,2083.56,2572150272 -2015-08-07,2082.61,2082.61,2067.91,2077.57,2100480000 -2015-08-10,2080.98,2105.35,2080.98,2104.18,2011232896 -2015-08-11,2102.66,2102.66,2076.49,2084.07,2200225280 -2015-08-12,2081.1,2089.06,2052.09,2086.05,2619215360 -2015-08-13,2086.19,2092.93,2078.26,2083.39,1928309376 -2015-08-14,2083.15,2092.45,2080.61,2091.54,1697689600 -2015-08-17,2089.7,2102.87,2079.3,2102.44,1636839296 -2015-08-18,2101.99,2103.47,2094.14,2096.92,1756566784 -2015-08-19,2095.69,2096.17,2070.53,2079.61,2167556608 -2015-08-20,2076.61,2076.61,2035.73,2035.73,2571100672 -2015-08-21,2034.08,2034.08,1970.89,1970.89,3547668480 -2015-08-24,1965.15,1965.15,1867.01,1893.21,4893605888 -2015-08-25,1898.08,1948.04,1867.08,1867.61,3780923648 -2015-08-26,1872.75,1943.09,1872.75,1940.51,3819757312 -2015-08-27,1942.77,1989.6,1942.77,1987.66,3339512064 -2015-08-28,1986.06,1993.48,1975.19,1988.87,2570092032 -2015-08-31,1986.73,1986.73,1965.98,1972.18,2449831168 -2015-09-01,1970.09,1970.09,1903.07,1913.85,3003911680 -2015-09-02,1916.52,1948.91,1916.52,1948.86,2511696896 -2015-09-03,1950.79,1975.01,1944.72,1951.13,2283069952 -2015-09-04,1947.76,1947.76,1911.21,1921.22,2252535808 -2015-09-08,1927.3,1970.42,1927.3,1969.41,2363803904 -2015-09-09,1971.45,1988.63,1937.88,1942.04,2389133824 -2015-09-10,1941.59,1965.29,1937.19,1952.29,2288537344 -2015-09-11,1951.45,1961.05,1939.19,1961.05,1976826752 -2015-09-14,1963.06,1963.06,1948.27,1953.03,1849479808 -2015-09-15,1955.1,1983.19,1954.3,1978.09,2094290304 -2015-09-16,1978.02,1997.26,1977.93,1995.31,2190780416 -2015-09-17,1995.33,2020.86,1986.73,1990.2,2707483904 -2015-09-18,1989.66,1989.66,1953.45,1958.03,4107123200 -2015-09-21,1960.84,1979.64,1955.8,1966.97,2104243200 -2015-09-22,1961.39,1961.39,1929.22,1942.74,2478222848 -2015-09-23,1943.24,1949.52,1932.57,1938.76,1891248000 -2015-09-24,1934.81,1937.17,1908.92,1932.24,2568965888 -2015-09-25,1935.93,1952.89,1921.5,1931.34,2414070784 -2015-09-28,1929.18,1929.18,1879.21,1881.77,2867329024 -2015-09-29,1881.9,1899.48,1871.91,1884.09,2701049344 -2015-09-30,1887.14,1920.53,1887.14,1920.03,2845164032 -2015-10-01,1919.65,1927.21,1900.7,1923.82,2586472704 -2015-10-02,1921.77,1951.36,1893.7,1951.36,2836220160 -2015-10-05,1954.33,1989.17,1954.33,1987.05,2692150784 -2015-10-06,1986.63,1991.62,1971.99,1979.92,2590062080 -2015-10-07,1982.34,1999.31,1976.44,1995.83,2719006464 -2015-10-08,1994.01,2016.5,1987.53,2013.43,2414604800 -2015-10-09,2013.73,2020.13,2007.61,2014.89,2290658304 -2015-10-12,2015.65,2018.66,2010.55,2017.46,1767290752 -2015-10-13,2015.0,2022.34,2001.78,2003.69,2039567616 -2015-10-14,2003.66,2009.56,1990.73,1994.24,2441757440 -2015-10-15,1996.47,2024.15,1996.47,2023.86,2461145856 -2015-10-16,2024.37,2033.54,2020.46,2033.11,2374202880 -2015-10-19,2031.73,2034.45,2022.31,2033.66,2128143360 -2015-10-20,2033.13,2039.12,2026.61,2030.77,2179921152 -2015-10-21,2033.47,2037.97,2017.22,2018.94,2411037696 -2015-10-22,2021.88,2055.2,2021.88,2052.51,3007616512 -2015-10-23,2058.19,2079.74,2058.19,2075.15,2784496896 -2015-10-26,2075.08,2075.14,2066.53,2071.18,2211625216 -2015-10-27,2068.75,2070.37,2058.84,2065.89,2488689152 -2015-10-28,2066.48,2090.35,2063.11,2090.35,2714315008 -2015-10-29,2088.35,2092.52,2082.63,2089.41,2289880320 -2015-10-30,2090.0,2094.32,2079.34,2079.36,2630576640 -2015-11-02,2080.76,2106.2,2080.76,2104.05,2316516608 -2015-11-03,2102.63,2116.48,2097.51,2109.79,2461628672 -2015-11-04,2110.6,2114.59,2096.98,2102.31,2484876032 -2015-11-05,2101.68,2108.78,2090.41,2099.93,2453876736 -2015-11-06,2098.6,2101.91,2083.74,2099.2,2649057280 -2015-11-09,2096.56,2096.56,2068.24,2078.58,2437451776 -2015-11-10,2077.19,2083.67,2069.91,2081.72,2336275712 -2015-11-11,2083.41,2086.94,2074.85,2075.0,2206571264 -2015-11-12,2072.29,2072.29,2045.66,2045.97,2509448448 -2015-11-13,2044.64,2044.64,2022.02,2023.04,2708005376 -2015-11-16,2022.08,2053.22,2019.39,2053.19,2445315584 -2015-11-17,2053.67,2066.69,2045.9,2050.44,2711078656 -2015-11-18,2051.99,2085.31,2051.99,2083.58,2486088192 -2015-11-19,2083.7,2086.74,2078.76,2081.24,2272180736 -2015-11-20,2082.82,2097.06,2082.82,2089.17,2429512704 -2015-11-23,2089.41,2095.61,2081.39,2086.59,2157205504 -2015-11-24,2084.42,2094.12,2070.29,2089.14,2367042816 -2015-11-25,2089.3,2093.0,2086.3,2088.87,1676972160 -2015-11-27,2088.82,2093.29,2084.13,2090.11,839423872 -2015-11-30,2090.95,2093.81,2080.41,2080.41,2505308416 -2015-12-01,2082.93,2103.37,2082.93,2102.63,2272812288 -2015-12-02,2101.71,2104.27,2077.11,2079.51,2427678208 -2015-12-03,2080.71,2085.0,2042.35,2049.62,2879099904 -2015-12-04,2051.24,2093.84,2051.24,2091.69,2774695168 -2015-12-07,2090.42,2090.42,2066.78,2077.07,2534215168 -2015-12-08,2073.39,2073.85,2052.32,2063.59,2618853376 -2015-12-09,2061.17,2080.33,2036.53,2047.62,2799716096 -2015-12-10,2047.93,2067.65,2045.67,2052.23,2275689216 -2015-12-11,2047.27,2047.27,2008.8,2012.37,2779107328 -2015-12-14,2013.37,2022.92,1993.26,2021.94,2928978176 -2015-12-15,2025.55,2053.87,2025.55,2043.41,2739448576 -2015-12-16,2046.5,2076.72,2042.43,2073.07,2780586752 -2015-12-17,2073.76,2076.37,2041.66,2041.89,2536227840 -2015-12-18,2040.81,2040.81,2005.33,2005.55,4410729984 -2015-12-21,2010.27,2022.9,2005.93,2021.15,2222835200 -2015-12-22,2023.15,2042.74,2020.49,2038.97,2047528064 -2015-12-23,2042.2,2064.73,2042.2,2064.29,2068825600 -2015-12-24,2063.52,2067.36,2058.73,2060.99,784775168 -2015-12-28,2057.77,2057.77,2044.2,2056.5,1402295296 -2015-12-29,2060.54,2081.56,2060.54,2078.36,1465242240 -2015-12-30,2077.34,2077.34,2061.97,2063.36,1290751360 -2015-12-31,2060.59,2062.54,2043.62,2043.94,1527244416 -2016-01-04,2038.2,2038.2,1989.68,2012.66,2910308864 -2016-01-05,2013.78,2021.94,2004.17,2016.71,2413456896 -2016-01-06,2011.71,2011.71,1979.05,1990.26,2908822016 -2016-01-07,1985.32,1985.32,1938.83,1943.09,3331054592 -2016-01-08,1945.97,1960.4,1918.46,1922.03,3008344320 -2016-01-11,1926.12,1935.65,1901.1,1923.67,3065047296 -2016-01-12,1927.83,1947.38,1914.35,1938.68,2978648320 -2016-01-13,1940.34,1950.33,1886.41,1890.28,3467305728 -2016-01-14,1891.68,1934.47,1878.93,1921.84,3470154752 -2016-01-15,1916.68,1916.68,1857.83,1880.33,3984369152 -2016-01-19,1888.66,1901.44,1864.6,1881.33,3292171776 -2016-01-20,1876.18,1876.18,1812.29,1859.33,4335217664 -2016-01-21,1861.46,1889.85,1848.98,1868.99,3398570240 -2016-01-22,1877.4,1908.85,1877.4,1906.9,3180995584 -2016-01-25,1906.28,1906.28,1875.97,1877.08,3022033408 -2016-01-26,1878.79,1906.73,1878.79,1903.63,2778844672 -2016-01-27,1902.52,1916.99,1872.7,1882.95,3128317184 -2016-01-28,1885.22,1902.96,1873.65,1893.36,3305307648 -2016-01-29,1894.0,1940.24,1894.0,1940.24,3898742016 -2016-02-01,1936.94,1947.2,1920.3,1939.38,2821015552 -2016-02-02,1935.26,1935.26,1897.29,1903.03,3125549312 -2016-02-03,1907.07,1918.01,1872.23,1912.53,3627344384 -2016-02-04,1911.67,1927.35,1900.52,1915.45,3458151168 -2016-02-05,1913.07,1913.07,1872.65,1880.05,3422149120 -2016-02-08,1873.25,1873.25,1828.46,1853.44,3922766080 -2016-02-09,1848.46,1868.25,1834.94,1852.21,3457158656 -2016-02-10,1857.1,1881.6,1850.32,1851.86,2945456384 -2016-02-11,1847.0,1847.0,1810.1,1829.08,3690896128 -2016-02-12,1833.4,1864.78,1833.4,1864.78,2944660736 -2016-02-16,1871.44,1895.77,1871.44,1895.58,2970140416 -2016-02-17,1898.8,1930.68,1898.8,1926.82,3113968896 -2016-02-18,1927.57,1930.0,1915.09,1917.83,2817641472 -2016-02-19,1916.74,1918.78,1902.17,1917.78,2721767424 -2016-02-22,1924.44,1946.7,1924.44,1945.5,2503442432 -2016-02-23,1942.38,1942.38,1919.44,1921.27,2459267072 -2016-02-24,1917.56,1932.08,1891.0,1929.8,2678629376 -2016-02-25,1931.87,1951.83,1925.41,1951.7,2322131968 -2016-02-26,1954.95,1962.96,1945.78,1948.05,2591213568 -2016-02-29,1947.13,1958.27,1931.81,1932.23,2763041536 -2016-03-01,1937.09,1978.35,1937.09,1978.35,2964925184 -2016-03-02,1976.6,1986.51,1968.8,1986.45,2665166848 -2016-03-03,1985.6,1993.69,1977.37,1993.4,2761385472 -2016-03-04,1994.01,2009.13,1986.77,1999.99,3142851840 -2016-03-07,1996.11,2006.12,1989.38,2001.76,2638763008 -2016-03-08,1996.88,1996.88,1977.43,1979.26,2603020800 -2016-03-09,1981.44,1992.69,1979.84,1989.26,2344839168 -2016-03-10,1990.97,2005.08,1969.25,1989.57,2571868672 -2016-03-11,1994.71,2022.37,1994.71,2022.19,2399297536 -2016-03-14,2019.27,2024.57,2012.05,2019.64,2000614016 -2016-03-15,2015.27,2015.94,2005.23,2015.93,2022238336 -2016-03-16,2014.24,2032.02,2010.04,2027.22,2447313152 -2016-03-17,2026.9,2046.24,2022.16,2040.59,2667939840 -2016-03-18,2041.16,2052.36,2041.16,2049.58,4066074624 -2016-03-21,2047.88,2053.91,2043.14,2051.6,1997370240 -2016-03-22,2048.64,2056.6,2040.57,2049.8,2003354112 -2016-03-23,2048.55,2048.55,2034.86,2036.71,2089561728 -2016-03-24,2032.48,2036.04,2022.49,2035.94,2048159616 -2016-03-28,2037.89,2042.67,2031.96,2037.05,1667028736 -2016-03-29,2035.75,2055.91,2028.31,2055.01,2202175488 -2016-03-30,2058.27,2072.21,2058.27,2063.95,2076710016 -2016-03-31,2063.77,2067.92,2057.46,2059.74,2262274304 -2016-04-01,2056.62,2075.07,2043.98,2072.78,2309280256 -2016-04-04,2073.19,2074.02,2062.57,2066.13,2036478720 -2016-04-05,2062.5,2062.5,2042.56,2045.17,2476649472 -2016-04-06,2045.56,2067.33,2043.09,2066.66,2306101248 -2016-04-07,2063.01,2063.01,2033.8,2041.91,2398615552 -2016-04-08,2045.54,2060.63,2041.69,2047.6,1988428160 -2016-04-11,2050.23,2062.93,2041.88,2041.99,2102002176 -2016-04-12,2043.72,2065.05,2039.74,2061.72,2402196736 -2016-04-13,2065.92,2083.18,2065.92,2082.42,2520363776 -2016-04-14,2082.89,2087.84,2078.13,2082.78,2170601216 -2016-04-15,2083.1,2083.22,2076.31,2080.73,2176059136 -2016-04-18,2078.83,2094.66,2073.65,2094.34,2032020608 -2016-04-19,2096.05,2104.05,2091.68,2100.8,2353021696 -2016-04-20,2101.52,2111.05,2096.32,2102.4,2445250816 -2016-04-21,2102.09,2103.78,2088.52,2091.48,2563092992 -2016-04-22,2091.49,2094.32,2081.2,2091.58,2515783680 -2016-04-25,2089.37,2089.37,2077.52,2087.79,1977636736 -2016-04-26,2089.84,2096.87,2085.8,2091.7,2188113920 -2016-04-27,2092.33,2099.89,2082.31,2095.15,2580425984 -2016-04-28,2090.93,2099.3,2071.62,2075.81,2706966528 -2016-04-29,2071.82,2073.85,2052.28,2065.3,2900404480 -2016-05-02,2067.17,2083.42,2066.11,2081.43,2296300800 -2016-05-03,2077.18,2077.18,2054.89,2063.37,2512921088 -2016-05-04,2060.3,2060.3,2045.55,2051.12,2380534272 -2016-05-05,2052.95,2060.23,2045.77,2050.63,2281734912 -2016-05-06,2047.77,2057.72,2039.45,2057.14,2238548992 -2016-05-09,2057.55,2064.15,2054.31,2058.69,1973657856 -2016-05-10,2062.63,2084.87,2062.63,2084.39,2058576640 -2016-05-11,2083.29,2083.29,2064.46,2064.46,2227607040 -2016-05-12,2067.17,2073.99,2053.13,2064.11,2314219264 -2016-05-13,2062.5,2066.79,2043.13,2046.61,2168276480 -2016-05-16,2046.53,2071.88,2046.53,2066.66,2091861248 -2016-05-17,2065.04,2065.69,2040.82,2047.21,2454226176 -2016-05-18,2044.38,2060.61,2034.49,2047.63,2556617984 -2016-05-19,2044.21,2044.21,2025.91,2040.04,2280614400 -2016-05-20,2041.88,2058.35,2041.88,2052.32,2330854144 -2016-05-23,2052.23,2055.58,2047.26,2048.04,1869312896 -2016-05-24,2052.65,2079.67,2052.65,2076.06,2147309568 -2016-05-25,2078.93,2094.73,2078.93,2090.54,2220986112 -2016-05-26,2091.44,2094.3,2087.08,2090.1,1874770048 -2016-05-27,2090.06,2099.06,2090.06,2099.06,1707947008 -2016-05-31,2100.13,2103.48,2088.66,2096.96,2601260288 -2016-06-01,2093.94,2100.97,2085.1,2099.33,2044230016 -2016-06-02,2097.71,2105.26,2088.59,2105.26,1937948160 -2016-06-03,2104.07,2104.07,2085.36,2099.13,2122737920 -2016-06-06,2100.83,2113.36,2100.83,2109.41,1935592704 -2016-06-07,2110.18,2119.22,2110.18,2112.13,1996744320 -2016-06-08,2112.71,2120.55,2112.71,2119.12,1863490176 -2016-06-09,2115.65,2117.64,2107.73,2115.48,1880653952 -2016-06-10,2109.57,2109.57,2089.96,2096.07,2053374336 -2016-06-13,2091.75,2098.12,2078.46,2079.06,2051611008 -2016-06-14,2076.65,2081.3,2064.1,2075.32,2261020928 -2016-06-15,2077.6,2085.65,2069.8,2071.5,2112217344 -2016-06-16,2066.36,2079.62,2050.37,2077.99,2146522240 -2016-06-17,2078.2,2078.2,2062.84,2071.22,2913101312 -2016-06-20,2075.58,2100.66,2075.58,2083.25,2145934720 -2016-06-21,2085.19,2093.66,2083.02,2088.9,1960310912 -2016-06-22,2089.75,2099.71,2084.36,2085.45,1867369344 -2016-06-23,2092.8,2113.32,2092.8,2113.32,1967072256 -2016-06-24,2103.81,2103.81,2032.57,2037.41,4537404416 -2016-06-27,2031.45,2031.45,1991.68,2000.54,3374733824 -2016-06-28,2006.67,2036.09,2006.67,2036.09,2726828288 -2016-06-29,2042.69,2073.13,2042.69,2070.77,2592021760 -2016-06-30,2073.17,2098.94,2070.0,2098.86,2893957888 -2016-07-01,2099.34,2108.71,2097.9,2102.95,2100758656 -2016-07-05,2095.05,2095.05,2080.86,2088.55,2206153216 -2016-07-06,2084.43,2100.72,2074.02,2099.73,2356448256 -2016-07-07,2100.42,2109.08,2089.39,2097.9,2103146752 -2016-07-08,2106.97,2131.71,2106.97,2129.9,2201023232 -2016-07-11,2131.72,2143.16,2131.72,2137.16,1909709696 -2016-07-12,2139.5,2155.4,2139.5,2152.14,2309035520 -2016-07-13,2153.81,2156.45,2146.21,2152.43,1937585920 -2016-07-14,2157.88,2168.99,2157.88,2163.75,2067006848 -2016-07-15,2165.13,2169.05,2155.79,2161.74,1966050560 -2016-07-18,2162.04,2168.35,2159.63,2166.89,1849651840 -2016-07-19,2163.79,2164.63,2159.01,2163.78,1918156160 -2016-07-20,2166.1,2175.63,2164.89,2173.02,2066642944 -2016-07-21,2172.91,2174.56,2159.75,2165.17,2245182720 -2016-07-22,2166.47,2175.11,2163.24,2175.03,1951432448 -2016-07-25,2173.71,2173.71,2161.95,2168.48,1861106432 -2016-07-26,2168.97,2173.54,2160.18,2169.18,2145441408 -2016-07-27,2169.81,2174.98,2159.07,2166.58,2513093376 -2016-07-28,2166.05,2172.85,2159.74,2170.06,2206853888 -2016-07-29,2168.83,2177.09,2163.49,2173.6,2452077824 -2016-08-01,2173.15,2178.29,2166.21,2170.84,2112787840 -2016-08-02,2169.94,2170.2,2147.58,2157.03,2414810368 -2016-08-03,2156.81,2163.79,2152.56,2163.79,2122953088 -2016-08-04,2163.51,2168.19,2159.07,2164.25,2007163136 -2016-08-05,2168.79,2182.87,2168.79,2182.87,2256129280 -2016-08-08,2183.76,2185.44,2177.85,2180.89,1888557440 -2016-08-09,2182.24,2187.66,2178.61,2181.74,1721861120 -2016-08-10,2182.81,2183.41,2172.0,2175.49,1737876864 -2016-08-11,2177.97,2188.45,2177.97,2185.79,1842975744 -2016-08-12,2183.74,2186.28,2179.42,2184.05,1641924096 -2016-08-15,2186.08,2193.81,2186.08,2190.15,1679223552 -2016-08-16,2186.24,2186.24,2178.14,2178.15,1890161664 -2016-08-17,2177.84,2183.08,2168.5,2182.22,2067700480 -2016-08-18,2181.9,2187.03,2180.46,2187.02,2030018688 -2016-08-19,2184.24,2185.0,2175.13,2183.87,1931006464 -2016-08-22,2181.58,2185.15,2175.96,2182.64,1656544128 -2016-08-23,2187.81,2193.42,2186.8,2186.9,1779357440 -2016-08-24,2185.09,2186.66,2171.25,2175.44,1799674112 -2016-08-25,2173.29,2179.0,2169.74,2172.47,1840802048 -2016-08-26,2175.1,2187.94,2160.39,2169.04,1887625728 -2016-08-29,2170.19,2183.48,2170.19,2180.38,1618994560 -2016-08-30,2179.45,2182.27,2170.41,2176.12,1756446848 -2016-08-31,2173.56,2173.79,2161.35,2170.95,2120131840 -2016-09-01,2171.33,2173.56,2157.09,2170.86,1957103744 -2016-09-02,2177.49,2184.87,2173.59,2179.98,1732106624 -2016-09-06,2181.61,2186.57,2175.1,2186.48,2105238144 -2016-09-07,2185.17,2187.87,2179.07,2186.16,1974227456 -2016-09-08,2182.76,2184.94,2177.49,2181.3,2201957120 -2016-09-09,2169.08,2169.08,2127.81,2127.81,2645011200 -2016-09-12,2120.86,2163.3,2119.12,2159.04,2499319808 -2016-09-13,2150.47,2150.47,2120.27,2127.02,2531286528 -2016-09-14,2127.86,2141.33,2119.9,2125.77,2320720896 -2016-09-15,2125.36,2151.31,2122.36,2147.26,2201538816 -2016-09-16,2146.48,2146.48,2131.2,2139.16,3236726528 -2016-09-19,2143.99,2153.61,2135.91,2139.12,1959898752 -2016-09-20,2145.94,2150.8,2139.17,2139.76,1883460352 -2016-09-21,2144.58,2165.11,2139.57,2163.12,2253918464 -2016-09-22,2170.94,2179.99,2170.94,2177.18,2058073472 -2016-09-23,2173.29,2173.75,2163.97,2164.69,1913135744 -2016-09-26,2158.54,2158.54,2145.04,2146.1,1912073216 -2016-09-27,2146.04,2161.13,2141.55,2159.93,2025992832 -2016-09-28,2161.85,2172.4,2151.79,2171.37,2168926976 -2016-09-29,2168.9,2172.67,2145.2,2151.13,2437071872 -2016-09-30,2156.51,2175.3,2156.51,2168.27,2703515136 -2016-10-03,2164.33,2164.41,2154.77,2161.2,1812869760 -2016-10-04,2163.37,2165.46,2144.01,2150.49,2150193408 -2016-10-05,2155.15,2163.95,2155.15,2159.73,2291128576 -2016-10-06,2158.22,2162.93,2150.28,2160.77,1998166528 -2016-10-07,2164.19,2165.86,2144.85,2153.74,2167220480 -2016-10-10,2160.39,2169.6,2160.39,2163.66,1739486848 -2016-10-11,2161.35,2161.56,2128.84,2136.73,2200365056 -2016-10-12,2137.67,2145.36,2132.77,2139.18,1808267264 -2016-10-13,2130.26,2138.19,2114.72,2132.55,2194414080 -2016-10-14,2139.68,2149.19,2132.98,2132.98,1978598272 -2016-10-17,2132.95,2135.61,2124.43,2126.5,1773241856 -2016-10-18,2138.31,2144.38,2135.49,2139.6,1907446656 -2016-10-19,2140.81,2148.44,2138.15,2144.29,2123730176 -2016-10-20,2142.51,2147.18,2133.44,2141.34,2243339264 -2016-10-21,2139.43,2142.63,2130.09,2141.16,2371039744 -2016-10-24,2148.5,2154.79,2146.91,2151.33,2041144960 -2016-10-25,2149.72,2151.44,2141.93,2143.16,2221949696 -2016-10-26,2136.97,2145.73,2131.59,2139.43,2276785920 -2016-10-27,2144.06,2147.13,2132.52,2133.04,2432343808 -2016-10-28,2132.23,2140.72,2119.36,2126.41,2506578688 -2016-10-31,2129.78,2133.25,2125.53,2126.15,2344049408 -2016-11-01,2128.68,2131.45,2097.85,2111.72,2548180736 -2016-11-02,2109.43,2111.76,2094.0,2097.94,2553802240 -2016-11-03,2098.8,2102.56,2085.23,2088.66,2372185344 -2016-11-04,2083.79,2099.07,2083.79,2085.18,2348968704 -2016-11-07,2100.59,2132.0,2100.59,2131.52,2297145088 -2016-11-08,2129.92,2146.87,2123.56,2139.56,2209966080 -2016-11-09,2131.56,2170.1,2125.35,2163.26,4005694976 -2016-11-10,2167.49,2182.3,2151.17,2167.48,4109172480 -2016-11-11,2162.71,2165.92,2152.49,2164.45,2969604096 -2016-11-14,2165.64,2171.36,2156.08,2164.2,3366620928 -2016-11-15,2168.29,2180.84,2166.38,2180.39,2775859712 -2016-11-16,2177.53,2179.22,2172.2,2176.94,2318653184 -2016-11-17,2178.61,2188.06,2176.65,2187.12,2398330112 -2016-11-18,2186.85,2189.89,2180.38,2181.9,2279865600 -2016-11-21,2186.43,2198.7,2186.43,2198.18,2155790592 -2016-11-22,2201.56,2204.8,2194.51,2202.94,2367868160 -2016-11-23,2198.55,2204.72,2194.51,2204.72,2025997824 -2016-11-25,2206.27,2213.35,2206.27,2213.35,918077184 -2016-11-28,2210.21,2211.14,2200.36,2201.72,2044286464 -2016-11-29,2200.76,2210.46,2198.15,2204.66,2097645952 -2016-11-30,2204.97,2214.1,2198.81,2198.81,3233360640 -2016-12-01,2200.17,2202.6,2187.44,2191.08,3047964160 -2016-12-02,2191.12,2197.95,2188.37,2191.95,2201452544 -2016-12-05,2200.65,2209.42,2199.97,2204.71,2356914176 -2016-12-06,2207.26,2212.78,2202.21,2212.23,2171501056 -2016-12-07,2210.72,2241.63,2208.93,2241.35,2729167872 -2016-12-08,2241.13,2251.69,2237.57,2246.19,2429662464 -2016-12-09,2249.73,2259.8,2249.23,2259.53,2183940608 -2016-12-12,2258.83,2264.03,2252.37,2256.96,2351838464 -2016-12-13,2263.32,2277.53,2263.32,2271.72,2328953600 -2016-12-14,2268.35,2276.2,2248.44,2253.28,2683481856 -2016-12-15,2253.77,2272.12,2253.77,2262.03,2420324864 -2016-12-16,2266.81,2268.05,2254.24,2258.07,3701841408 -2016-12-19,2259.24,2267.47,2258.21,2262.53,1874405504 -2016-12-20,2266.5,2272.56,2266.14,2270.76,1813670784 -2016-12-21,2270.54,2271.23,2265.15,2265.18,1580487680 -2016-12-22,2262.93,2263.18,2256.08,2260.96,1712876544 -2016-12-23,2260.25,2263.79,2258.84,2263.79,1080749824 -2016-12-27,2266.23,2273.82,2266.15,2268.88,1091082112 -2016-12-28,2270.23,2271.31,2249.11,2249.92,1354202624 -2016-12-29,2249.5,2254.51,2244.56,2249.26,1265836288 -2016-12-30,2251.61,2253.58,2233.62,2238.83,1579249152 -2017-01-03,2251.57,2263.88,2245.13,2257.83,2272941824 -2017-01-04,2261.6,2272.82,2261.6,2270.75,2106710272 -2017-01-05,2268.18,2271.5,2260.45,2269.0,2205124864 -2017-01-06,2271.14,2282.1,2264.06,2276.98,1953086080 -2017-01-09,2273.59,2275.49,2268.9,2268.9,1912243456 -2017-01-10,2269.72,2279.27,2265.27,2268.9,2135157760 -2017-01-11,2268.6,2275.32,2260.83,2275.32,2117377024 -2017-01-12,2271.14,2271.78,2254.25,2270.44,1933571200 -2017-01-13,2272.74,2278.68,2271.51,2274.64,1786215552 -2017-01-17,2269.14,2272.08,2262.81,2267.89,2209489920 -2017-01-18,2269.14,2272.01,2263.35,2271.89,2000724736 -2017-01-19,2271.9,2274.33,2258.41,2263.69,2038185344 -2017-01-20,2269.96,2276.96,2265.01,2271.31,2347802880 -2017-01-23,2267.78,2271.78,2257.02,2265.2,2008560256 -2017-01-24,2267.88,2284.63,2266.68,2280.07,2233119232 -2017-01-25,2288.88,2299.55,2288.88,2298.37,2502677760 -2017-01-26,2298.63,2300.99,2294.08,2296.68,2335832320 -2017-01-27,2299.02,2299.02,2291.62,2294.69,2001056384 -2017-01-30,2286.01,2286.01,2268.04,2280.9,2097460480 -2017-01-31,2274.02,2279.09,2267.21,2278.87,2500373504 -2017-02-01,2285.59,2289.14,2272.44,2279.55,2472856832 -2017-02-02,2276.69,2283.97,2271.65,2280.85,2287331328 -2017-02-03,2288.54,2298.31,2287.88,2297.42,2224317696 -2017-02-06,2294.28,2296.18,2288.57,2292.56,1906878848 -2017-02-07,2295.87,2299.4,2290.16,2293.08,2073576704 -2017-02-08,2289.55,2295.91,2285.38,2294.67,2111531136 -2017-02-09,2296.7,2311.08,2296.61,2307.87,2113477120 -2017-02-10,2312.27,2319.23,2311.1,2316.1,2088398208 -2017-02-13,2321.72,2331.58,2321.42,2328.25,1964297984 -2017-02-14,2326.12,2337.58,2322.17,2337.58,2177956864 -2017-02-15,2335.58,2351.3,2334.81,2349.25,2247490560 -2017-02-16,2349.64,2351.31,2338.87,2347.22,2088580352 -2017-02-17,2343.01,2351.16,2339.58,2351.16,2123549568 -2017-02-21,2354.91,2366.71,2354.91,2365.38,2111784192 -2017-02-22,2361.11,2365.13,2358.34,2362.82,1953542528 -2017-02-23,2367.5,2368.26,2355.09,2363.81,2201595392 -2017-02-24,2355.73,2367.34,2352.87,2367.34,2189852928 -2017-02-27,2365.23,2371.54,2361.87,2369.75,1907475840 -2017-02-28,2366.08,2367.79,2358.96,2363.64,2480436224 -2017-03-01,2380.13,2400.98,2380.13,2395.96,2530621184 -2017-03-02,2394.75,2394.75,2380.17,2381.92,2116989568 -2017-03-03,2380.92,2383.89,2375.39,2383.12,1832951040 -2017-03-06,2375.23,2378.8,2367.98,2375.31,1902055936 -2017-03-07,2370.74,2375.12,2365.51,2368.39,1919688960 -2017-03-08,2369.81,2373.09,2361.01,2362.98,2081860864 -2017-03-09,2363.49,2369.08,2354.54,2364.87,2017898624 -2017-03-10,2372.52,2376.86,2363.04,2372.6,2037162240 -2017-03-13,2371.56,2374.42,2368.52,2373.47,1851340160 -2017-03-14,2368.55,2368.55,2358.18,2365.45,1683985280 -2017-03-15,2370.34,2390.01,2368.94,2385.26,2171588608 -2017-03-16,2387.71,2388.1,2377.18,2381.38,1893337344 -2017-03-17,2383.71,2385.71,2377.64,2378.25,3311933952 -2017-03-20,2378.24,2379.55,2369.66,2373.47,1831761280 -2017-03-21,2379.32,2381.93,2341.9,2344.02,2653769984 -2017-03-22,2343.0,2351.81,2336.45,2348.45,2134262912 -2017-03-23,2345.97,2358.92,2342.13,2345.96,1920105344 -2017-03-24,2350.42,2356.22,2335.74,2343.98,1913022976 -2017-03-27,2329.11,2344.9,2322.25,2341.59,1927296640 -2017-03-28,2339.79,2363.78,2337.63,2358.57,1946355328 -2017-03-29,2356.54,2363.36,2352.94,2361.13,1729683968 -2017-03-30,2361.31,2370.42,2358.58,2368.06,1845881856 -2017-03-31,2364.82,2370.35,2362.6,2362.72,1978987648 -2017-04-03,2362.34,2365.87,2344.73,2358.84,2038502144 -2017-04-04,2354.76,2360.53,2350.72,2360.16,1825666816 -2017-04-05,2366.59,2378.36,2350.52,2352.95,2100948480 -2017-04-06,2353.79,2364.16,2348.9,2357.49,1926834432 -2017-04-07,2356.59,2363.76,2350.74,2355.54,1735796224 -2017-04-10,2357.16,2366.37,2351.5,2357.16,1614571520 -2017-04-11,2353.92,2355.22,2337.25,2353.78,1815533824 -2017-04-12,2352.15,2352.72,2341.18,2344.93,1896980352 -2017-04-13,2341.98,2348.26,2328.95,2328.95,1765447936 -2017-04-17,2332.62,2349.14,2332.51,2349.01,1625651840 -2017-04-18,2342.53,2348.35,2334.54,2342.19,1899767168 -2017-04-19,2346.79,2352.63,2335.05,2338.17,1956916096 -2017-04-20,2342.69,2361.37,2340.91,2355.84,2085807104 -2017-04-21,2354.74,2356.18,2344.51,2348.69,2089502464 -2017-04-24,2370.33,2376.98,2369.19,2374.15,2260554496 -2017-04-25,2381.51,2392.48,2381.15,2388.61,2300644864 -2017-04-26,2388.98,2398.16,2386.76,2387.45,2236851712 -2017-04-27,2389.7,2392.1,2382.68,2388.77,2194168576 -2017-04-28,2393.68,2393.68,2382.36,2384.2,2231283200 -2017-05-01,2388.5,2394.49,2384.83,2388.33,1893706496 -2017-05-02,2391.05,2392.93,2385.82,2391.17,2404150528 -2017-05-03,2386.5,2389.82,2379.75,2388.13,2273200640 -2017-05-04,2389.79,2391.43,2380.35,2389.52,2233778176 -2017-05-05,2392.37,2399.29,2389.38,2399.29,1820351232 -2017-05-08,2399.94,2401.36,2393.92,2399.38,1838573952 -2017-05-09,2401.58,2403.87,2392.44,2396.92,1869798144 -2017-05-10,2396.79,2399.74,2392.79,2399.63,1977227776 -2017-05-11,2394.84,2395.72,2381.74,2394.44,2013281536 -2017-05-12,2392.44,2392.44,2387.19,2390.9,1789224448 -2017-05-15,2393.98,2404.05,2393.94,2402.32,1903299968 -2017-05-16,2404.55,2405.77,2396.05,2400.67,2040382464 -2017-05-17,2382.95,2384.87,2356.21,2357.03,2711329280 -2017-05-18,2354.69,2375.74,2352.72,2365.72,2331126272 -2017-05-19,2371.37,2389.06,2370.43,2381.73,2250864128 -2017-05-22,2387.21,2395.46,2386.92,2394.02,1854126336 -2017-05-23,2397.04,2400.85,2393.88,2398.42,1768424960 -2017-05-24,2401.41,2405.58,2397.99,2404.39,1794019456 -2017-05-25,2409.54,2418.71,2408.01,2415.07,2008206720 -2017-05-26,2414.5,2416.68,2412.2,2415.82,1521837696 -2017-05-30,2411.67,2415.26,2409.43,2412.91,1771812608 -2017-05-31,2415.63,2415.99,2403.59,2411.8,2604052992 -2017-06-01,2415.65,2430.06,2413.54,2430.06,2123894528 -2017-06-02,2431.28,2440.23,2427.71,2439.07,2014009984 -2017-06-05,2437.83,2439.55,2434.32,2436.1,1737268352 -2017-06-06,2431.92,2436.21,2428.12,2429.33,1979733248 -2017-06-07,2432.03,2435.28,2424.75,2433.14,2079331328 -2017-06-08,2434.27,2439.27,2427.94,2433.79,2247331328 -2017-06-09,2436.39,2446.2,2415.7,2431.77,2616946432 -2017-06-12,2425.88,2430.38,2419.97,2429.39,2698832640 -2017-06-13,2434.15,2441.49,2431.28,2440.35,2075879040 -2017-06-14,2443.75,2443.75,2428.34,2437.92,2074309376 -2017-06-15,2424.14,2433.95,2418.53,2432.46,2003705344 -2017-06-16,2431.24,2433.15,2422.88,2433.15,3266928640 -2017-06-19,2442.55,2453.82,2441.79,2453.46,1892631168 -2017-06-20,2450.66,2450.66,2436.6,2437.03,1987042688 -2017-06-21,2439.31,2442.23,2430.74,2435.61,2194599168 -2017-06-22,2437.4,2441.62,2433.27,2434.5,1985133184 -2017-06-23,2434.65,2441.4,2431.11,2438.3,2956101376 -2017-06-26,2443.32,2450.42,2437.03,2439.07,1804263296 -2017-06-27,2436.34,2440.15,2419.38,2419.38,2024070144 -2017-06-28,2428.7,2442.97,2428.02,2440.69,1980098560 -2017-06-29,2442.38,2442.73,2405.7,2419.7,2440091136 -2017-06-30,2429.2,2432.71,2421.65,2423.41,2067703040 -2017-07-03,2431.39,2439.17,2428.69,2429.01,1134215936 -2017-07-05,2430.78,2434.9,2422.05,2432.54,2002702208 -2017-07-06,2423.44,2424.28,2407.7,2409.75,2020235776 -2017-07-07,2413.52,2426.92,2413.52,2425.18,1702516480 -2017-07-10,2424.51,2432.0,2422.27,2427.43,1770907648 -2017-07-11,2427.35,2429.3,2412.79,2425.53,1740697984 -2017-07-12,2435.75,2445.76,2435.75,2443.25,1863765888 -2017-07-13,2444.99,2449.32,2441.69,2447.83,1844931968 -2017-07-14,2449.16,2463.54,2446.69,2459.27,1668158976 -2017-07-17,2459.5,2462.82,2457.16,2459.14,1658359424 -2017-07-18,2455.88,2460.92,2450.34,2460.61,1729668352 -2017-07-19,2463.85,2473.83,2463.85,2473.83,1859185664 -2017-07-20,2475.56,2477.62,2468.43,2473.45,2030675712 -2017-07-21,2467.4,2472.54,2465.06,2472.54,1946345344 -2017-07-24,2472.04,2473.1,2466.32,2469.91,1792923520 -2017-07-25,2477.88,2481.24,2474.91,2477.13,2440214528 -2017-07-26,2479.97,2481.69,2474.94,2477.83,2266259968 -2017-07-27,2482.76,2484.04,2459.93,2475.42,2688962304 -2017-07-28,2469.12,2473.53,2464.66,2472.1,2048810624 -2017-07-31,2475.94,2477.96,2468.53,2470.3,2171475456 -2017-08-01,2477.1,2478.51,2471.14,2476.35,2058929792 -2017-08-02,2480.38,2480.38,2466.48,2477.57,2118130048 -2017-08-03,2476.03,2476.03,2468.85,2472.16,2042474752 -2017-08-04,2476.88,2480.0,2472.08,2476.83,1862918144 -2017-08-07,2477.14,2480.95,2475.88,2480.91,1617345664 -2017-08-08,2478.35,2490.87,2470.32,2474.92,1823917824 -2017-08-09,2465.35,2474.41,2462.08,2474.02,1827430400 -2017-08-10,2465.38,2465.38,2437.75,2438.21,2091454080 -2017-08-11,2441.04,2448.09,2437.85,2441.32,1653707520 -2017-08-14,2454.96,2468.22,2454.96,2465.84,1588290944 -2017-08-15,2468.66,2468.9,2461.61,2464.61,1684759296 -2017-08-16,2468.63,2474.93,2463.86,2468.11,1681585280 -2017-08-17,2462.95,2465.02,2430.01,2430.01,1952927744 -2017-08-18,2427.64,2440.27,2420.69,2425.55,1956534272 -2017-08-21,2425.5,2430.58,2417.35,2428.37,1652470144 -2017-08-22,2433.75,2454.77,2433.67,2452.51,1587985664 -2017-08-23,2444.88,2448.91,2441.42,2444.04,1597839872 -2017-08-24,2447.91,2450.39,2436.19,2438.97,1693359488 -2017-08-25,2444.72,2453.96,2442.22,2443.05,1503645056 -2017-08-28,2447.35,2449.12,2439.03,2444.24,1496906368 -2017-08-29,2431.94,2449.19,2428.2,2446.3,1496585472 -2017-08-30,2446.06,2460.31,2443.77,2457.59,1552565248 -2017-08-31,2462.65,2475.01,2462.65,2471.65,2070962944 -2017-09-01,2474.42,2480.38,2473.85,2476.55,1542933632 -2017-09-05,2470.35,2471.97,2446.55,2457.85,2077021824 -2017-09-06,2463.83,2469.64,2459.2,2465.54,2058265728 -2017-09-07,2468.06,2468.62,2460.29,2465.1,2096333824 -2017-09-08,2462.25,2467.11,2459.4,2461.43,1999061248 -2017-09-11,2474.52,2488.95,2474.52,2488.11,1945911296 -2017-09-12,2491.94,2496.77,2490.37,2496.48,1930827648 -2017-09-13,2493.89,2498.37,2492.14,2498.37,1900131456 -2017-09-14,2494.56,2498.43,2491.35,2495.62,1923285120 -2017-09-15,2495.67,2500.23,2493.16,2500.23,3090028288 -2017-09-18,2502.51,2508.32,2499.92,2503.87,1935746048 -2017-09-19,2506.29,2507.84,2503.19,2506.65,1923154816 -2017-09-20,2506.84,2508.85,2496.67,2508.24,2114244480 -2017-09-21,2507.16,2507.16,2499.0,2500.6,1821089024 -2017-09-22,2497.26,2503.47,2496.54,2502.22,1677561600 -2017-09-25,2499.39,2502.54,2488.03,2496.66,2039737344 -2017-09-26,2501.04,2503.51,2495.12,2496.84,1848286848 -2017-09-27,2503.3,2511.75,2495.91,2507.04,2040875776 -2017-09-28,2503.41,2510.81,2502.93,2510.06,1778820352 -2017-09-29,2509.96,2519.44,2507.99,2519.36,1808276224 -2017-10-02,2521.2,2529.23,2520.4,2529.12,1865772672 -2017-10-03,2530.34,2535.13,2528.85,2534.58,1738762624 -2017-10-04,2533.48,2540.53,2531.8,2537.74,1696161152 -2017-10-05,2540.86,2552.51,2540.02,2552.07,1742520448 -2017-10-06,2547.44,2549.41,2543.79,2549.33,1645299456 -2017-10-09,2551.39,2551.82,2541.6,2544.73,1500381312 -2017-10-10,2549.99,2555.23,2544.86,2550.64,1731810816 -2017-10-11,2550.62,2555.24,2547.95,2555.24,1823873280 -2017-10-12,2552.88,2555.33,2548.31,2550.93,2050988544 -2017-10-13,2555.66,2557.65,2552.09,2553.17,1886847360 -2017-10-16,2555.57,2559.47,2552.64,2557.64,1735368832 -2017-10-17,2557.17,2559.71,2554.69,2559.36,1790407040 -2017-10-18,2562.87,2564.11,2559.67,2561.26,1785986944 -2017-10-19,2553.39,2562.36,2547.92,2562.1,1924593920 -2017-10-20,2567.56,2575.44,2567.56,2575.21,2149011456 -2017-10-23,2578.08,2578.29,2564.33,2564.98,2040472576 -2017-10-24,2568.66,2572.18,2565.58,2569.13,2174017280 -2017-10-25,2566.52,2567.4,2544.0,2557.15,2475604992 -2017-10-26,2560.08,2567.07,2559.8,2560.4,2320861696 -2017-10-27,2570.26,2582.98,2565.94,2581.07,2613153792 -2017-10-30,2577.75,2580.03,2568.25,2572.83,2268756992 -2017-10-31,2575.99,2578.29,2572.15,2575.26,2277249024 -2017-11-01,2583.21,2588.4,2574.92,2579.36,2197741312 -2017-11-02,2579.46,2581.11,2566.17,2579.85,2401361152 -2017-11-03,2581.93,2588.42,2576.77,2587.84,2045906688 -2017-11-06,2587.47,2593.38,2585.66,2591.13,2104244608 -2017-11-07,2592.11,2597.02,2584.35,2590.64,2080717056 -2017-11-08,2588.71,2595.47,2585.02,2594.38,2096017664 -2017-11-09,2584.0,2586.5,2566.33,2584.62,2234798080 -2017-11-10,2580.18,2583.81,2575.57,2582.3,2031963904 -2017-11-13,2576.53,2587.66,2574.48,2584.84,2108783360 -2017-11-14,2577.75,2579.66,2566.56,2578.87,2227745536 -2017-11-15,2569.45,2572.84,2557.45,2564.62,2107728640 -2017-11-16,2572.95,2590.09,2572.95,2585.64,2059055360 -2017-11-17,2582.94,2583.96,2577.62,2578.85,2074258304 -2017-11-20,2579.49,2584.64,2578.24,2582.14,1783442176 -2017-11-21,2589.17,2601.19,2589.17,2599.03,1914943616 -2017-11-22,2600.31,2600.94,2595.23,2597.08,1585419520 -2017-11-24,2600.42,2604.21,2600.42,2602.42,723780416 -2017-11-27,2602.66,2606.41,2598.87,2601.42,1732580736 -2017-11-28,2605.94,2627.69,2605.44,2627.04,2110616448 -2017-11-29,2627.82,2634.89,2620.32,2626.07,2692044288 -2017-11-30,2633.93,2657.74,2633.93,2647.58,3137888512 -2017-12-01,2645.1,2650.62,2605.52,2642.22,2494760192 -2017-12-04,2657.19,2665.19,2639.03,2639.44,2798309632 -2017-12-05,2639.78,2648.72,2627.73,2629.57,2256103936 -2017-12-06,2626.24,2634.41,2624.75,2629.27,1946294272 -2017-12-07,2628.38,2640.99,2626.53,2636.98,1966117760 -2017-12-08,2646.21,2651.65,2644.1,2651.5,1856459008 -2017-12-11,2652.19,2660.33,2651.47,2659.99,1833047040 -2017-12-12,2661.73,2669.72,2659.78,2664.11,2021917440 -2017-12-13,2667.59,2671.88,2662.85,2662.85,2011753344 -2017-12-14,2665.87,2668.09,2652.01,2652.01,1980909568 -2017-12-15,2660.63,2679.63,2659.14,2675.81,3740930304 -2017-12-18,2685.92,2694.97,2685.92,2690.16,2174175488 -2017-12-19,2692.71,2694.44,2680.74,2681.47,1976750592 -2017-12-20,2688.18,2691.01,2676.11,2679.25,1971465984 -2017-12-21,2683.02,2692.64,2682.4,2684.57,1961053056 -2017-12-22,2684.22,2685.35,2678.13,2683.34,1441163264 -2017-12-26,2679.09,2682.74,2677.96,2680.5,1095476352 -2017-12-27,2682.1,2685.64,2678.91,2682.62,1210667776 -2017-12-28,2686.1,2687.66,2682.69,2687.54,1147247104 -2017-12-29,2689.15,2692.12,2673.61,2673.61,1353176448 -2018-01-02,2683.73,2695.89,2682.36,2695.81,1919600000 -2018-01-03,2697.85,2714.37,2697.77,2713.06,2252548608 -2018-01-04,2719.31,2729.29,2719.07,2723.99,2206860288 -2018-01-05,2731.33,2743.45,2727.92,2743.15,2007730048 -2018-01-08,2742.67,2748.51,2737.6,2747.71,1982305920 -2018-01-09,2751.15,2759.14,2747.86,2751.29,2017831040 -2018-01-10,2745.55,2750.8,2736.06,2748.23,2097454336 -2018-01-11,2752.97,2767.56,2752.78,2767.56,2002245376 -2018-01-12,2770.18,2787.85,2769.64,2786.24,2121531648 -2018-01-16,2798.96,2807.54,2768.64,2776.42,2612585216 -2018-01-17,2784.99,2807.04,2778.38,2802.56,2413862912 -2018-01-18,2802.4,2805.83,2792.56,2798.03,2323936512 -2018-01-19,2802.6,2810.33,2798.08,2810.3,2451264768 -2018-01-22,2809.16,2833.03,2808.12,2832.97,2175474944 -2018-01-23,2835.05,2842.24,2830.59,2839.13,2194760448 -2018-01-24,2845.42,2852.97,2824.81,2837.54,2479130368 -2018-01-25,2846.24,2848.56,2830.94,2839.25,2342530304 -2018-01-26,2847.48,2872.87,2846.18,2872.87,2234712064 -2018-01-29,2867.23,2870.62,2851.48,2853.53,2177354240 -2018-01-30,2832.74,2837.75,2818.27,2822.43,2434683904 -2018-01-31,2832.41,2839.26,2813.04,2823.81,2834412800 -2018-02-01,2816.45,2835.96,2812.7,2821.98,2480037376 -2018-02-02,2808.92,2808.92,2759.97,2762.13,2737011968 -2018-02-05,2741.06,2763.39,2638.17,2648.94,3582158336 -2018-02-06,2614.78,2701.04,2593.07,2695.14,4050280704 -2018-02-07,2690.95,2727.67,2681.33,2681.66,2852320256 -2018-02-08,2685.01,2685.27,2580.56,2581.0,3277477120 -2018-02-09,2601.78,2638.67,2532.69,2619.55,3725129216 -2018-02-12,2636.75,2672.61,2622.45,2656.0,2677492224 -2018-02-13,2646.27,2668.84,2637.08,2662.94,2097020032 -2018-02-14,2651.21,2702.1,2648.87,2698.63,2423000832 -2018-02-15,2713.46,2731.51,2689.82,2731.2,2300821504 -2018-02-16,2727.14,2754.42,2725.11,2732.22,2223518720 -2018-02-20,2722.99,2737.6,2706.76,2716.26,2145296768 -2018-02-21,2720.53,2747.75,2701.29,2701.33,2233346816 -2018-02-22,2710.42,2731.26,2697.77,2703.96,2128057600 -2018-02-23,2715.8,2747.76,2713.74,2747.3,1890898048 -2018-02-26,2757.37,2780.64,2753.78,2779.6,2129547776 -2018-02-27,2780.45,2789.15,2744.22,2744.28,2357902848 -2018-02-28,2753.78,2761.52,2713.54,2713.83,2607722752 -2018-03-01,2715.22,2730.89,2659.65,2677.67,2806229760 -2018-03-02,2658.89,2696.25,2647.32,2691.25,2437947904 -2018-03-05,2681.06,2728.09,2675.75,2720.94,2382611712 -2018-03-06,2730.18,2732.08,2711.26,2728.12,2080843648 -2018-03-07,2710.18,2730.6,2701.74,2726.8,2199446528 -2018-03-08,2732.75,2740.45,2722.65,2738.97,2067713792 -2018-03-09,2752.91,2786.57,2751.54,2786.57,2195574784 -2018-03-12,2790.54,2796.98,2779.26,2783.02,2170512128 -2018-03-13,2792.31,2801.9,2758.68,2765.31,2365577984 -2018-03-14,2774.06,2777.11,2744.38,2749.48,2181385728 -2018-03-15,2754.27,2763.03,2741.47,2747.33,2035357568 -2018-03-16,2750.57,2761.85,2749.97,2752.01,3518845696 -2018-03-19,2741.38,2741.38,2694.59,2712.92,2260457984 -2018-03-20,2715.05,2724.22,2710.05,2716.94,2131065600 -2018-03-21,2714.99,2739.14,2709.79,2711.93,2122043008 -2018-03-22,2691.36,2695.68,2641.59,2643.69,2530038016 -2018-03-23,2646.71,2657.67,2585.89,2588.26,2594965248 -2018-03-26,2619.35,2661.36,2601.81,2658.55,2478472960 -2018-03-27,2667.57,2674.78,2596.12,2612.62,2588033536 -2018-03-28,2611.3,2632.65,2593.06,2605.0,2612389120 -2018-03-29,2614.41,2659.07,2609.72,2640.87,2363668480 -2018-04-02,2633.45,2638.3,2553.8,2581.88,2503920128 -2018-04-03,2592.17,2619.14,2575.49,2614.45,2203660288 -2018-04-04,2584.04,2649.86,2573.61,2644.69,2249248768 -2018-04-05,2657.36,2672.08,2649.58,2662.84,2067364352 -2018-04-06,2645.82,2656.88,2586.27,2604.47,2187047936 -2018-04-09,2617.18,2653.55,2610.79,2613.16,1924730368 -2018-04-10,2638.41,2665.45,2635.78,2656.87,2153490688 -2018-04-11,2643.89,2661.43,2639.25,2642.19,1809298816 -2018-04-12,2653.83,2674.72,2653.83,2663.99,1917830400 -2018-04-13,2676.9,2680.26,2645.05,2656.3,1845868032 -2018-04-16,2670.1,2686.49,2665.16,2677.84,1874164608 -2018-04-17,2692.74,2713.34,2692.05,2706.39,1982541952 -2018-04-18,2710.11,2717.49,2703.63,2708.64,1982465536 -2018-04-19,2701.16,2702.84,2681.9,2693.13,2186445312 -2018-04-20,2692.56,2693.94,2660.61,2670.14,2320597504 -2018-04-23,2675.4,2682.86,2657.99,2670.29,1890956032 -2018-04-24,2680.8,2683.55,2617.32,2634.56,2416277248 -2018-04-25,2634.92,2645.3,2612.67,2639.4,2281711872 -2018-04-26,2651.65,2676.48,2647.16,2666.94,2568925696 -2018-04-27,2675.47,2677.35,2659.01,2669.91,2091462656 -2018-04-30,2675.05,2682.92,2648.04,2648.05,2335088384 -2018-05-01,2643.64,2655.27,2625.41,2654.8,2149542912 -2018-05-02,2654.24,2660.87,2631.7,2635.67,2323558144 -2018-05-03,2628.08,2637.14,2594.62,2629.73,2393112832 -2018-05-04,2621.45,2670.93,2615.32,2663.42,1912234240 -2018-05-07,2669.36,2683.35,2664.7,2672.63,1923542784 -2018-05-08,2670.26,2676.34,2655.2,2671.92,2125398016 -2018-05-09,2678.12,2701.27,2674.14,2697.79,2039581440 -2018-05-10,2705.02,2726.11,2704.54,2723.07,1846629248 -2018-05-11,2722.7,2732.86,2717.45,2727.72,1804485248 -2018-05-14,2733.37,2742.1,2725.47,2730.13,1830915584 -2018-05-15,2718.59,2718.59,2701.91,2711.45,1955590784 -2018-05-16,2712.62,2727.76,2712.17,2722.46,1822377984 -2018-05-17,2719.71,2731.96,2711.36,2720.13,1894602752 -2018-05-18,2717.35,2719.5,2709.18,2712.97,1988087552 -2018-05-21,2725.95,2739.19,2725.7,2733.01,1794274816 -2018-05-22,2738.34,2742.24,2721.88,2724.44,1915938432 -2018-05-23,2713.98,2733.33,2709.54,2733.29,2040370816 -2018-05-24,2730.94,2731.97,2707.38,2727.76,1979499776 -2018-05-25,2723.6,2727.36,2714.99,2721.33,1705507968 -2018-05-29,2705.11,2710.67,2676.81,2689.86,2244123648 -2018-05-30,2702.43,2729.34,2702.43,2724.01,2020133632 -2018-05-31,2720.98,2722.5,2700.68,2705.27,2743189760 -2018-06-01,2718.7,2736.93,2718.7,2734.62,1951872768 -2018-06-04,2741.67,2749.16,2740.54,2746.87,1990813440 -2018-06-05,2748.46,2752.61,2739.51,2748.8,2009006592 -2018-06-06,2753.25,2772.39,2748.46,2772.35,2236820480 -2018-06-07,2774.84,2779.9,2760.16,2770.37,2145694464 -2018-06-08,2765.84,2779.39,2763.59,2779.03,1819727360 -2018-06-11,2780.18,2790.21,2780.17,2782.0,1925213824 -2018-06-12,2785.6,2789.8,2778.78,2786.85,2039859968 -2018-06-13,2787.94,2791.47,2774.65,2775.63,2442413568 -2018-06-14,2783.21,2789.06,2776.52,2782.49,2276057088 -2018-06-15,2777.78,2782.81,2761.73,2779.66,3492290816 -2018-06-18,2765.79,2774.99,2757.12,2773.75,2048254592 -2018-06-19,2752.01,2765.05,2743.19,2762.59,2280747264 -2018-06-20,2769.73,2774.86,2763.91,2767.32,2159852800 -2018-06-21,2769.28,2769.28,2744.39,2749.76,2156258816 -2018-06-22,2760.79,2764.17,2752.68,2754.88,2893457408 -2018-06-25,2742.94,2742.94,2698.67,2717.07,2405534720 -2018-06-26,2722.12,2732.91,2715.6,2723.06,2222470656 -2018-06-27,2728.45,2746.09,2699.38,2699.63,2271614208 -2018-06-28,2698.69,2724.34,2691.99,2716.31,2118999040 -2018-06-29,2727.13,2743.26,2718.03,2718.37,2264837376 -2018-07-02,2704.95,2727.26,2698.95,2726.71,1776121600 -2018-07-03,2733.27,2736.58,2711.16,2713.22,1145337472 -2018-07-05,2724.19,2737.83,2716.02,2736.61,1723727232 -2018-07-06,2737.68,2764.41,2733.52,2759.82,1594863488 -2018-07-09,2768.51,2784.65,2768.51,2784.17,1870363136 -2018-07-10,2788.56,2795.58,2786.24,2793.84,1773804800 -2018-07-11,2779.82,2785.91,2770.77,2774.02,1808105344 -2018-07-12,2783.14,2799.22,2781.53,2798.29,1867233792 -2018-07-13,2796.93,2804.53,2791.69,2801.31,1755641216 -2018-07-16,2801.43,2803.71,2793.39,2798.43,1792748672 -2018-07-17,2789.34,2814.19,2789.24,2809.55,1862274304 -2018-07-18,2811.35,2816.76,2805.89,2815.62,1954288640 -2018-07-19,2809.37,2812.05,2799.77,2804.49,2119577728 -2018-07-20,2804.55,2809.7,2800.01,2801.83,2094954752 -2018-07-23,2799.17,2808.61,2795.14,2806.98,1873154560 -2018-07-24,2820.68,2829.99,2811.12,2820.4,2185763584 -2018-07-25,2817.73,2848.03,2817.73,2846.07,2343011072 -2018-07-26,2835.49,2845.57,2835.26,2837.44,2586527488 -2018-07-27,2842.35,2843.17,2808.34,2818.82,2340786176 -2018-07-30,2819.0,2821.74,2798.11,2802.6,2241251328 -2018-07-31,2809.73,2824.46,2808.06,2816.29,2467640576 -2018-08-01,2821.17,2825.83,2805.85,2813.36,2201129472 -2018-08-02,2800.48,2829.91,2796.34,2827.22,2050776960 -2018-08-03,2829.62,2840.38,2827.37,2840.35,1829046912 -2018-08-06,2840.29,2853.29,2835.98,2850.4,1753919104 -2018-08-07,2855.92,2863.43,2855.92,2858.45,1810929664 -2018-08-08,2856.79,2862.44,2853.09,2857.7,1619845760 -2018-08-09,2857.19,2862.48,2851.98,2853.58,1681940992 -2018-08-10,2839.64,2842.2,2825.81,2833.28,1825467136 -2018-08-13,2835.46,2843.4,2819.88,2821.93,1860097152 -2018-08-14,2827.88,2843.11,2826.58,2839.96,1746887552 -2018-08-15,2827.95,2827.95,2802.49,2818.37,2170157056 -2018-08-16,2831.44,2850.49,2831.44,2840.69,2000439168 -2018-08-17,2838.32,2855.63,2833.73,2850.13,1907507840 -2018-08-20,2853.93,2859.76,2850.62,2857.05,1686586368 -2018-08-21,2861.51,2873.23,2861.32,2862.96,1920859008 -2018-08-22,2860.99,2867.54,2856.05,2861.82,1586455168 -2018-08-23,2860.29,2868.78,2854.03,2856.98,1659539840 -2018-08-24,2862.35,2876.16,2862.35,2874.69,1682293888 -2018-08-27,2884.69,2898.25,2884.69,2896.74,1899024256 -2018-08-28,2901.45,2903.77,2893.5,2897.52,1783659008 -2018-08-29,2900.62,2916.5,2898.4,2914.04,1761708672 -2018-08-30,2908.94,2912.46,2895.22,2901.13,1725646848 -2018-08-31,2898.37,2906.32,2891.73,2901.52,1808115072 -2018-09-04,2896.96,2900.18,2885.13,2896.72,1958352128 -2018-09-05,2891.59,2894.21,2876.92,2888.6,2272180480 -2018-09-06,2888.64,2892.05,2867.29,2878.05,2023554560 -2018-09-07,2868.26,2883.81,2864.12,2871.68,1947330304 -2018-09-10,2881.39,2886.93,2875.94,2877.13,1770639360 -2018-09-11,2871.57,2892.52,2866.78,2887.89,1878704384 -2018-09-12,2888.29,2894.65,2879.2,2888.92,2061749248 -2018-09-13,2896.85,2906.76,2896.39,2904.18,2180984064 -2018-09-14,2906.38,2908.3,2895.77,2904.98,1925138816 -2018-09-17,2903.83,2904.65,2886.16,2888.8,1864120448 -2018-09-18,2890.74,2911.17,2890.43,2904.31,1955578880 -2018-09-19,2906.6,2912.36,2903.82,2907.95,1949293056 -2018-09-20,2919.73,2934.8,2919.73,2930.75,2122242048 -2018-09-21,2936.76,2940.91,2927.11,2929.67,3903555840 -2018-09-24,2921.83,2923.79,2912.63,2919.37,2123831552 -2018-09-25,2921.75,2923.95,2913.7,2915.56,2072688128 -2018-09-26,2916.98,2931.15,2903.28,2905.97,2071242240 -2018-09-27,2911.65,2927.22,2909.27,2914.0,1832920448 -2018-09-28,2910.03,2920.53,2907.5,2913.98,2209862912 -2018-10-01,2926.29,2937.06,2917.91,2924.59,2128142464 -2018-10-02,2923.8,2931.42,2919.37,2923.43,2081222144 -2018-10-03,2931.69,2939.86,2921.36,2925.51,2120889472 -2018-10-04,2919.35,2919.78,2883.92,2901.61,2109790976 -2018-10-05,2902.54,2909.64,2869.29,2885.57,2093358336 -2018-10-08,2877.53,2889.45,2862.08,2884.43,2041298048 -2018-10-09,2882.51,2894.83,2874.27,2880.34,2137385088 -2018-10-10,2873.9,2874.02,2784.86,2785.68,2954774528 -2018-10-11,2776.87,2795.14,2710.51,2728.37,3303194624 -2018-10-12,2770.54,2775.77,2729.44,2767.13,2693658880 -2018-10-15,2763.83,2775.99,2749.03,2750.79,2052635520 -2018-10-16,2767.05,2813.46,2766.91,2809.92,2165094656 -2018-10-17,2811.67,2816.94,2781.81,2809.21,2142680704 -2018-10-18,2802.0,2806.04,2755.18,2768.78,2351924224 -2018-10-19,2775.66,2797.77,2760.27,2767.78,2482330880 -2018-10-22,2773.94,2778.94,2749.22,2755.88,2227493376 -2018-10-23,2721.03,2753.59,2691.43,2740.69,2813989120 -2018-10-24,2737.87,2742.59,2651.89,2656.1,3185525504 -2018-10-25,2674.88,2722.7,2667.84,2705.57,3062835712 -2018-10-26,2667.86,2692.38,2628.16,2658.69,3279321600 -2018-10-29,2682.65,2706.85,2603.54,2641.25,2926758912 -2018-10-30,2640.68,2685.43,2635.34,2682.63,3336095744 -2018-10-31,2705.6,2736.69,2705.6,2711.74,3266803200 -2018-11-01,2717.58,2741.67,2708.85,2740.37,2806872576 -2018-11-02,2745.45,2756.55,2700.44,2723.06,2855777280 -2018-11-05,2726.37,2744.27,2717.94,2738.31,2243612672 -2018-11-06,2738.4,2756.82,2737.08,2755.45,2117952512 -2018-11-07,2774.13,2815.15,2774.13,2813.89,2451807488 -2018-11-08,2806.38,2814.75,2794.99,2806.83,2298721792 -2018-11-09,2794.1,2794.1,2764.24,2781.01,2501688320 -2018-11-12,2773.93,2775.99,2722.0,2726.22,2452234240 -2018-11-13,2730.05,2754.6,2714.98,2722.18,2361371392 -2018-11-14,2737.9,2746.8,2685.75,2701.58,2694747136 -2018-11-15,2693.52,2735.38,2670.75,2730.2,2741749504 -2018-11-16,2718.54,2746.75,2712.16,2736.27,2698773248 -2018-11-19,2730.74,2733.16,2681.09,2690.73,2533761792 -2018-11-20,2654.6,2669.44,2631.52,2641.89,2846402816 -2018-11-21,2657.74,2670.73,2649.82,2649.93,2042798720 -2018-11-23,2633.36,2647.55,2631.09,2632.56,996352192 -2018-11-26,2649.97,2674.35,2649.97,2673.45,2264305152 -2018-11-27,2663.75,2682.53,2655.89,2682.17,2168444928 -2018-11-28,2691.45,2744.0,2684.38,2743.79,2481811968 -2018-11-29,2736.97,2753.75,2722.94,2737.76,2091011456 -2018-11-30,2737.76,2760.88,2732.76,2760.17,3156385280 -2018-12-03,2790.5,2800.18,2773.38,2790.37,2763106560 -2018-12-04,2782.43,2785.93,2697.18,2700.06,3017666048 -2018-12-06,2663.51,2696.15,2621.53,2695.95,3236141312 -2018-12-07,2691.26,2708.54,2623.14,2633.08,2561497088 -2018-12-10,2630.86,2647.51,2583.23,2637.72,2527170816 -2018-12-11,2664.44,2674.35,2621.3,2636.78,2407476992 -2018-12-12,2658.23,2685.44,2650.26,2651.07,2463045376 -2018-12-13,2658.7,2670.19,2637.27,2650.54,2399191808 -2018-12-14,2629.68,2635.07,2593.84,2599.95,2542606848 -2018-12-17,2590.75,2601.13,2530.54,2545.94,2913155328 -2018-12-18,2559.9,2573.99,2528.71,2546.16,2782578944 -2018-12-19,2547.05,2585.29,2488.96,2506.96,3401174016 -2018-12-20,2496.77,2509.63,2441.18,2467.42,3637161472 -2018-12-21,2465.38,2504.41,2408.55,2416.62,4982693376 -2018-12-24,2400.56,2410.34,2351.1,2351.1,1725501184 -2018-12-26,2363.12,2467.76,2346.58,2467.7,2735170560 -2018-12-27,2442.5,2489.1,2397.94,2488.83,2476721664 -2018-12-28,2498.77,2520.27,2472.89,2485.74,2216125696 -2018-12-31,2498.94,2509.24,2482.82,2506.85,2018188928 -2019-01-02,2476.96,2519.49,2467.47,2510.03,2247718144 -2019-01-03,2491.92,2493.14,2443.96,2447.89,2768874752 -2019-01-04,2474.33,2538.07,2474.33,2531.94,2672528896 -2019-01-07,2535.61,2566.16,2524.56,2549.69,2544853504 -2019-01-08,2568.11,2579.82,2547.56,2574.41,2489272064 -2019-01-09,2580.0,2595.32,2568.89,2584.96,2478589696 -2019-01-10,2573.51,2597.82,2562.02,2596.64,2339751936 -2019-01-11,2588.11,2596.27,2577.4,2596.26,2067204096 -2019-01-14,2580.31,2589.32,2570.41,2582.61,2213579520 -2019-01-15,2585.1,2613.08,2585.1,2610.3,2309162752 -2019-01-16,2614.75,2625.76,2612.68,2616.1,2432264192 -2019-01-17,2609.28,2645.06,2606.36,2635.96,2277786624 -2019-01-18,2651.27,2675.47,2647.58,2670.71,2624176384 -2019-01-22,2657.88,2657.88,2617.27,2632.9,2602177536 -2019-01-23,2643.48,2653.19,2612.86,2638.7,2261265664 -2019-01-24,2638.84,2647.2,2627.01,2642.33,2453465600 -2019-01-25,2657.44,2672.38,2657.33,2664.76,2528734720 -2019-01-28,2644.97,2644.97,2624.06,2643.85,2320099072 -2019-01-29,2644.89,2650.93,2631.05,2640.0,2176881408 -2019-01-30,2653.62,2690.44,2648.34,2681.05,2564030720 -2019-01-31,2685.49,2708.95,2678.65,2704.1,3409711872 -2019-02-01,2702.32,2716.66,2696.88,2706.53,2437587456 -2019-02-04,2706.49,2724.99,2698.75,2724.87,2071966720 -2019-02-05,2728.34,2738.98,2724.03,2737.7,2202668032 -2019-02-06,2735.05,2738.08,2724.15,2731.61,2062351872 -2019-02-07,2717.53,2719.32,2687.26,2706.05,2467768064 -2019-02-08,2692.36,2708.07,2681.83,2707.88,2214255872 -2019-02-11,2712.4,2718.05,2703.79,2709.8,2025768832 -2019-02-12,2722.61,2748.19,2722.61,2744.73,2293434624 -2019-02-13,2750.3,2761.85,2748.63,2753.03,2153511424 -2019-02-14,2743.5,2757.9,2731.23,2745.73,2178053376 -2019-02-15,2760.24,2775.66,2760.24,2775.6,2355721472 -2019-02-19,2769.28,2787.33,2767.29,2779.76,2004055040 -2019-02-20,2779.05,2789.88,2774.06,2784.7,2197356544 -2019-02-21,2780.24,2781.58,2764.55,2774.88,2001893504 -2019-02-22,2780.67,2794.2,2779.11,2792.67,2088840576 -2019-02-25,2804.35,2813.49,2794.99,2796.11,2347723520 -2019-02-26,2792.36,2803.12,2789.47,2793.9,2053982208 -2019-02-27,2787.5,2795.76,2775.13,2792.38,2062083712 -2019-02-28,2788.11,2793.73,2782.51,2784.49,2532835584 -2019-03-01,2798.22,2808.02,2787.38,2803.69,2264853760 -2019-03-04,2814.37,2816.88,2767.66,2792.81,2258588672 -2019-03-05,2794.41,2796.44,2782.97,2789.65,2147156352 -2019-03-06,2790.27,2790.27,2768.69,2771.45,2115531008 -2019-03-07,2766.53,2767.25,2739.09,2748.93,2293137408 -2019-03-08,2730.79,2744.13,2722.27,2743.07,1973604224 -2019-03-11,2747.61,2784.0,2747.61,2783.3,2102957824 -2019-03-12,2787.34,2798.32,2786.73,2791.52,2012412416 -2019-03-13,2799.78,2821.24,2799.78,2810.92,2169465088 -2019-03-14,2810.38,2815.0,2803.46,2808.48,2062190336 -2019-03-15,2810.79,2830.73,2810.79,2822.48,3730787328 -2019-03-18,2822.61,2835.41,2821.99,2832.94,2071379328 -2019-03-19,2840.76,2852.42,2823.27,2832.57,2212527104 -2019-03-20,2831.34,2843.54,2812.43,2824.23,2296605184 -2019-03-21,2819.72,2860.31,2817.38,2854.88,2336457216 -2019-03-22,2844.52,2846.16,2800.47,2800.71,2482891520 -2019-03-25,2796.01,2809.79,2785.02,2798.36,1944187264 -2019-03-26,2812.66,2829.87,2803.99,2818.46,1905249280 -2019-03-27,2819.72,2825.56,2787.72,2805.37,1949500160 -2019-03-28,2809.4,2819.71,2798.77,2815.44,1789600640 -2019-03-29,2828.27,2836.03,2819.23,2834.4,2195415552 -2019-04-01,2848.63,2869.4,2848.63,2867.19,2130266112 -2019-04-02,2868.24,2872.9,2858.75,2867.24,1870848896 -2019-04-03,2876.09,2885.25,2865.17,2873.4,2224517376 -2019-04-04,2873.99,2881.28,2867.14,2879.39,1757662720 -2019-04-05,2884.16,2893.24,2882.99,2892.74,1760415744 -2019-04-08,2888.46,2895.95,2880.78,2895.77,1741663744 -2019-04-09,2886.58,2886.88,2873.33,2878.2,1718167040 -2019-04-10,2881.37,2889.71,2879.13,2888.21,1602855040 -2019-04-11,2891.92,2893.42,2881.99,2888.32,1625408384 -2019-04-12,2900.86,2910.54,2898.37,2907.41,2185016320 -2019-04-15,2908.32,2909.6,2896.48,2905.58,1741045248 -2019-04-16,2912.26,2916.06,2900.71,2907.06,2055571840 -2019-04-17,2916.04,2918.0,2895.45,2900.45,2334475520 -2019-04-18,2904.81,2908.4,2891.9,2905.03,2098914560 -2019-04-22,2898.78,2909.51,2896.35,2907.97,1752627712 -2019-04-23,2909.99,2936.31,2908.53,2933.68,2198224128 -2019-04-24,2934.0,2936.83,2926.05,2927.25,2056100480 -2019-04-25,2928.99,2933.1,2912.84,2926.17,2095822976 -2019-04-26,2925.81,2939.88,2917.56,2939.88,2085735936 -2019-04-29,2940.58,2949.52,2939.35,2943.03,1874841728 -2019-04-30,2937.14,2948.22,2924.11,2945.83,2383666688 -2019-05-01,2952.33,2954.13,2923.36,2923.73,2225096192 -2019-05-02,2922.16,2931.68,2900.5,2917.52,2161361408 -2019-05-03,2929.21,2947.85,2929.21,2945.64,1878973568 -2019-05-06,2908.89,2937.32,2898.21,2932.47,1863277056 -2019-05-07,2913.03,2913.03,2862.6,2884.05,2297543936 -2019-05-08,2879.61,2897.96,2873.28,2879.42,1954443136 -2019-05-09,2859.84,2875.97,2836.4,2870.72,2118180736 -2019-05-10,2863.1,2891.31,2825.39,2881.4,2012637952 -2019-05-13,2840.19,2840.19,2801.43,2811.87,2319115008 -2019-05-14,2820.12,2852.54,2820.12,2834.41,1972160768 -2019-05-15,2820.38,2858.68,2815.08,2850.96,1880373760 -2019-05-16,2855.8,2892.15,2855.8,2876.32,1927161728 -2019-05-17,2858.6,2885.48,2854.23,2859.53,1892458624 -2019-05-20,2841.94,2853.86,2831.29,2840.23,1902515456 -2019-05-21,2854.02,2868.88,2854.02,2864.36,1789956736 -2019-05-22,2856.06,2865.47,2851.11,2856.27,1787318528 -2019-05-23,2836.7,2836.7,2805.49,2822.24,2199862784 -2019-05-24,2832.41,2841.36,2820.19,2826.06,1597354496 -2019-05-28,2830.03,2840.51,2801.58,2802.39,2493853184 -2019-05-29,2790.25,2792.03,2766.06,2783.02,2092373760 -2019-05-30,2786.94,2799.0,2776.74,2788.86,1748621568 -2019-05-31,2766.15,2768.98,2750.52,2752.06,2193315584 -2019-06-03,2751.53,2763.07,2728.81,2744.45,2367702272 -2019-06-04,2762.64,2804.49,2762.64,2803.27,2300195840 -2019-06-05,2818.09,2827.28,2800.92,2826.15,2027282944 -2019-06-06,2828.51,2852.1,2822.45,2843.49,1965607040 -2019-06-07,2852.87,2884.97,2852.87,2873.34,1850202752 -2019-06-10,2885.83,2904.77,2885.51,2886.73,1848097664 -2019-06-11,2903.27,2910.61,2878.53,2885.72,2035789952 -2019-06-12,2882.73,2888.57,2874.68,2879.84,1614882048 -2019-06-13,2886.24,2895.24,2881.99,2891.64,1641654144 -2019-06-14,2886.82,2894.45,2879.62,2886.98,1555389184 -2019-06-17,2889.75,2897.27,2887.3,2889.67,1568091648 -2019-06-18,2906.71,2930.79,2905.44,2917.75,2003401216 -2019-06-19,2920.55,2931.74,2911.43,2926.46,1857356928 -2019-06-20,2949.6,2958.06,2931.5,2954.18,2094806272 -2019-06-21,2952.71,2964.15,2946.87,2950.46,3016434176 -2019-06-24,2951.42,2954.92,2944.05,2945.35,1729595392 -2019-06-25,2945.78,2946.52,2916.01,2917.38,2010941312 -2019-06-26,2926.07,2932.59,2912.99,2913.78,2017854720 -2019-06-27,2919.66,2929.3,2918.57,2924.92,1727076864 -2019-06-28,2932.94,2943.98,2929.05,2941.76,2945242880 -2019-07-01,2971.41,2977.93,2952.22,2964.33,2035510656 -2019-07-02,2964.66,2973.21,2955.92,2973.01,1657857920 -2019-07-03,2978.08,2995.84,2977.96,2995.82,1087622016 -2019-07-05,2984.25,2994.03,2967.97,2990.41,1281743232 -2019-07-08,2979.77,2980.76,2970.09,2975.95,1566144128 -2019-07-09,2965.52,2981.9,2963.44,2979.63,1598733824 -2019-07-10,2989.3,3002.98,2984.62,2993.07,1665046912 -2019-07-11,2999.62,3002.33,2988.8,2999.91,1750127488 -2019-07-12,3003.36,3013.92,3001.87,3013.77,1668692224 -2019-07-15,3017.8,3017.8,3008.77,3014.3,1599537408 -2019-07-16,3012.13,3015.02,3001.15,3004.04,1736079872 -2019-07-17,3005.1,3005.26,2984.25,2984.42,1738264576 -2019-07-18,2978.87,2998.28,2973.09,2995.11,1823971584 -2019-07-19,3004.26,3006.02,2975.86,2976.61,1867356416 -2019-07-22,2981.93,2990.71,2976.65,2985.03,1666037248 -2019-07-23,2994.74,3005.9,2988.56,3005.47,1880562432 -2019-07-24,2998.77,3019.59,2996.82,3019.56,1921940992 -2019-07-25,3016.26,3016.31,2997.24,3003.67,1978969472 -2019-07-26,3013.25,3027.98,3012.59,3025.86,1797783552 -2019-07-29,3024.47,3025.61,3014.3,3020.97,1761448704 -2019-07-30,3007.66,3017.19,3000.94,3013.18,1840437376 -2019-07-31,3016.22,3017.4,2958.08,2980.38,2723798528 -2019-08-01,2980.32,3013.59,2945.23,2953.56,2680526336 -2019-08-02,2943.9,2945.5,2914.11,2932.05,2193329408 -2019-08-05,2898.07,2898.07,2822.12,2844.74,2617481216 -2019-08-06,2861.18,2884.4,2847.42,2881.77,2203857920 -2019-08-07,2858.65,2892.17,2825.71,2883.98,2348949504 -2019-08-08,2896.21,2938.72,2894.47,2938.09,2206150144 -2019-08-09,2930.51,2935.75,2900.15,2918.65,1877060736 -2019-08-12,2907.07,2907.58,2873.14,2882.7,1614365440 -2019-08-13,2880.72,2943.31,2877.05,2926.32,2119311104 -2019-08-14,2894.15,2894.15,2839.64,2840.6,2527762176 -2019-08-15,2846.2,2856.67,2825.51,2847.6,2407033088 -2019-08-16,2864.74,2893.63,2864.74,2888.68,2077131520 -2019-08-19,2913.48,2931.0,2913.48,2923.65,1767227520 -2019-08-20,2919.01,2923.63,2899.6,2900.51,1669883392 -2019-08-21,2922.04,2928.73,2917.91,2924.43,1579312128 -2019-08-22,2930.94,2939.08,2904.51,2922.95,1550066944 -2019-08-23,2911.07,2927.01,2834.97,2847.11,2340115200 -2019-08-26,2866.7,2879.27,2856.0,2878.38,1584892800 -2019-08-27,2893.14,2898.79,2860.59,2869.16,1938470272 -2019-08-28,2861.28,2890.03,2853.05,2887.94,1632306304 -2019-08-29,2910.37,2930.5,2905.67,2924.58,1604636288 -2019-08-30,2937.09,2940.43,2913.32,2926.46,1600624384 -2019-09-03,2909.01,2914.39,2891.85,2906.27,1703080448 -2019-09-04,2924.67,2938.84,2921.86,2937.78,1630547328 -2019-09-05,2960.6,2985.86,2960.6,2976.0,1974718848 -2019-09-06,2980.33,2985.03,2972.51,2978.71,1652398976 -2019-09-09,2988.43,2989.43,2969.39,2978.43,2099523584 -2019-09-10,2971.01,2979.39,2957.01,2979.39,2307681792 -2019-09-11,2981.41,3000.93,2975.31,3000.93,2013810944 -2019-09-12,3009.08,3020.74,3000.92,3009.57,2094121600 -2019-09-13,3012.21,3017.33,3002.9,3007.39,1873769472 -2019-09-16,2996.41,3002.19,2990.67,2997.96,1857848448 -2019-09-17,2995.67,3006.21,2993.73,3005.7,1822908288 -2019-09-18,3001.5,3007.83,2978.57,3006.73,1702482816 -2019-09-19,3010.36,3021.99,3003.16,3006.79,1544615808 -2019-09-20,3008.42,3016.37,2984.68,2992.07,3244238848 -2019-09-23,2983.5,2999.15,2982.23,2991.78,1576420480 -2019-09-24,3002.43,3007.98,2957.73,2966.6,2010698240 -2019-09-25,2968.35,2989.82,2952.86,2984.87,1746409856 -2019-09-26,2985.73,2987.28,2963.71,2977.62,1581154944 -2019-09-27,2985.47,2987.31,2945.53,2961.79,1764081408 -2019-09-30,2967.07,2983.85,2967.07,2976.74,1654513920 -2019-10-01,2983.69,2992.53,2938.7,2940.25,1880930688 -2019-10-02,2924.78,2924.78,2874.93,2887.61,2141206272 -2019-10-03,2885.38,2911.13,2855.94,2910.63,1864754304 -2019-10-04,2918.56,2953.74,2918.56,2952.01,1590439296 -2019-10-07,2944.23,2959.75,2935.68,2938.79,1487257856 -2019-10-08,2920.4,2925.47,2892.66,2893.06,1823337216 -2019-10-09,2911.1,2929.32,2907.41,2919.4,1402215424 -2019-10-10,2918.55,2948.46,2917.12,2938.13,1623058944 -2019-10-11,2963.07,2993.28,2963.07,2970.27,1944700160 -2019-10-14,2965.81,2972.84,2962.94,2966.15,1348673152 -2019-10-15,2973.61,3003.28,2973.61,2995.68,1686512640 -2019-10-16,2989.68,2997.54,2985.2,2989.69,1670184960 -2019-10-17,3000.77,3008.29,2991.79,2997.95,1612082048 -2019-10-18,2996.84,3000.0,2976.31,2986.2,1970277760 -2019-10-21,2996.48,3007.33,2995.35,3006.72,1741386112 -2019-10-22,3010.73,3014.57,2995.04,2995.99,1851469696 -2019-10-23,2994.01,3004.78,2991.21,3004.52,1752944384 -2019-10-24,3014.78,3016.07,3000.42,3010.29,1937365760 -2019-10-25,3003.32,3027.39,3001.94,3022.55,1770229248 -2019-10-28,3032.12,3044.08,3032.12,3039.42,1856210688 -2019-10-29,3035.39,3047.87,3034.81,3036.89,1801127040 -2019-10-30,3039.74,3050.1,3025.96,3046.77,1974725760 -2019-10-31,3046.9,3046.9,3023.19,3037.56,2200033024 -2019-11-01,3050.72,3066.95,3050.72,3066.91,1944007296 -2019-11-04,3078.96,3085.2,3074.87,3078.27,2089252096 -2019-11-05,3080.8,3083.95,3072.15,3074.62,2221234688 -2019-11-06,3075.1,3078.34,3065.89,3076.78,2011272064 -2019-11-07,3087.02,3097.77,3080.23,3085.18,2158261504 -2019-11-08,3081.25,3093.09,3073.58,3093.08,1679545856 -2019-11-11,3080.33,3088.33,3075.82,3087.01,1410996992 -2019-11-12,3089.28,3102.61,3084.73,3091.84,1673855488 -2019-11-13,3084.18,3098.06,3078.8,3094.04,1720335872 -2019-11-14,3090.75,3098.2,3083.26,3096.63,1648397952 -2019-11-15,3107.92,3120.46,3104.6,3120.46,1856346624 -2019-11-18,3117.91,3124.17,3112.06,3122.03,1822334464 -2019-11-19,3127.45,3127.64,3113.47,3120.18,1911208320 -2019-11-20,3114.66,3118.97,3091.41,3108.46,2221705728 -2019-11-21,3108.49,3110.11,3094.55,3103.54,1851149696 -2019-11-22,3111.41,3112.87,3099.26,3110.29,1615422080 -2019-11-25,3117.44,3133.83,3117.44,3133.64,1907957760 -2019-11-26,3134.85,3142.69,3131.0,3140.52,2489968896 -2019-11-27,3145.49,3154.26,3143.41,3153.63,1491005696 -2019-11-29,3147.18,3150.3,3139.34,3140.98,870314304 -2019-12-02,3143.85,3144.31,3110.78,3113.87,1777847936 -2019-12-03,3087.41,3094.97,3070.33,3093.2,1986365184 -2019-12-04,3103.5,3119.38,3102.53,3112.76,1747956736 -2019-12-05,3119.21,3119.45,3103.76,3117.43,1654703360 -2019-12-06,3134.62,3150.6,3134.62,3145.91,1705682304 -2019-12-09,3141.86,3148.87,3135.46,3135.96,1616834816 -2019-12-10,3135.36,3142.12,3126.09,3132.52,1654769664 -2019-12-11,3135.75,3143.98,3133.21,3141.63,1700065408 -2019-12-12,3141.23,3176.28,3138.47,3168.57,2206628096 -2019-12-13,3166.65,3182.68,3156.51,3168.8,1943126912 -2019-12-16,3183.63,3197.71,3183.63,3191.45,2159316480 -2019-12-17,3195.4,3198.22,3191.03,3192.52,1998861184 -2019-12-18,3195.21,3198.48,3191.14,3191.14,2135257344 -2019-12-19,3192.32,3205.48,3192.32,3205.37,1954738304 -2019-12-20,3223.33,3225.65,3216.03,3221.22,3694901760 -2019-12-23,3226.05,3227.78,3222.3,3224.01,1615441152 -2019-12-24,3225.45,3226.43,3220.51,3223.38,600761472 -2019-12-26,3227.2,3240.08,3227.2,3239.91,1041609728 -2019-12-27,3247.23,3247.93,3234.37,3240.02,1112405760 -2019-12-30,3240.09,3240.92,3216.57,3221.29,1194167680 -2019-12-31,3215.18,3231.72,3212.03,3230.78,1283049984 -2020-01-02,3244.67,3258.14,3235.53,3257.85,1816074240 -2020-01-03,3226.36,3246.15,3222.34,3234.85,1723651840 -2020-01-06,3217.55,3246.84,3214.64,3246.28,1863394816 -2020-01-07,3241.86,3244.91,3232.43,3237.18,1889150336 -2020-01-08,3238.59,3267.07,3236.67,3253.05,1945421952 -2020-01-09,3266.03,3275.58,3263.67,3274.7,1844519040 -2020-01-10,3281.81,3282.99,3260.86,3265.35,1622876032 -2020-01-13,3271.13,3288.13,3268.43,3288.13,1765598080 -2020-01-14,3285.35,3294.25,3277.19,3283.15,1958147456 -2020-01-15,3282.27,3298.66,3280.69,3289.29,1798152832 -2020-01-16,3302.97,3317.11,3302.82,3316.81,1791545984 -2020-01-17,3323.66,3329.88,3318.86,3329.62,2140665344 -2020-01-21,3321.03,3329.79,3316.61,3320.79,2180271616 -2020-01-22,3330.02,3337.77,3320.04,3321.75,1842686720 -2020-01-23,3315.77,3326.88,3301.87,3325.54,2028258560 -2020-01-24,3333.1,3333.18,3281.53,3295.47,2095875840 -2020-01-27,3247.16,3258.85,3234.5,3243.63,2136736256 -2020-01-28,3255.35,3285.78,3253.22,3276.24,2013850240 -2020-01-29,3289.46,3293.47,3271.89,3273.4,2118330752 -2020-01-30,3256.45,3285.91,3242.8,3283.66,2243142912 -2020-01-31,3282.33,3282.33,3214.68,3225.52,2670960640 -2020-02-03,3235.66,3268.44,3235.66,3248.92,2108191872 -2020-02-04,3280.61,3306.92,3280.61,3297.59,2162620928 -2020-02-05,3324.91,3337.58,3313.75,3334.69,2246433024 -2020-02-06,3344.92,3347.96,3334.39,3345.78,1944619776 -2020-02-07,3335.54,3341.42,3322.12,3327.71,1850226816 -2020-02-10,3318.28,3352.26,3317.77,3352.09,1724874752 -2020-02-11,3365.87,3375.63,3352.72,3357.75,1856720256 -2020-02-12,3370.5,3381.47,3369.72,3379.45,1993741568 -2020-02-13,3365.9,3385.09,3360.52,3373.94,1897496832 -2020-02-14,3378.08,3380.69,3366.15,3380.16,1657465984 -2020-02-18,3369.04,3375.01,3355.61,3370.29,1903580672 -2020-02-19,3380.39,3393.52,3378.83,3386.15,1716477056 -2020-02-20,3380.45,3389.15,3341.02,3373.23,2016178560 -2020-02-21,3360.5,3360.76,3328.45,3337.75,2110857472 -2020-02-24,3257.61,3259.81,3214.65,3225.89,2730770176 -2020-02-25,3238.94,3246.99,3118.77,3128.21,3141230848 -2020-02-26,3139.9,3182.51,3108.99,3116.39,2975265280 -2020-02-27,3062.54,3097.07,2977.39,2978.76,3911010560 -2020-02-28,2916.9,2959.72,2855.84,2954.22,5110024704 -2020-03-02,2974.28,3090.96,2945.19,3090.23,3816319488 -2020-03-03,3096.46,3136.72,2976.63,3003.37,3851716352 -2020-03-04,3045.75,3130.97,3034.38,3130.12,3063831552 -2020-03-05,3075.7,3083.04,2999.83,3023.94,3217935104 -2020-03-06,2954.2,2985.93,2901.54,2972.37,3887062016 -2020-03-09,2863.89,2863.89,2734.43,2746.56,4689287680 -2020-03-10,2813.48,2882.59,2734.0,2882.23,4328699904 -2020-03-11,2825.6,2825.6,2707.22,2741.38,4227453696 -2020-03-12,2630.86,2660.95,2478.86,2480.64,5192556544 -2020-03-13,2569.99,2711.33,2492.37,2711.02,4969957376 -2020-03-16,2508.59,2562.98,2380.94,2386.13,4633577472 -2020-03-17,2425.66,2553.93,2367.04,2529.19,4854684160 -2020-03-18,2436.5,2453.57,2280.52,2398.1,5171761664 -2020-03-19,2393.48,2466.97,2319.78,2409.39,4538743808 -2020-03-20,2431.94,2453.01,2295.56,2304.92,5269707264 -2020-03-23,2290.71,2300.73,2191.86,2237.4,4596760576 -2020-03-24,2344.44,2449.71,2344.44,2447.33,4696794624 -2020-03-25,2457.77,2571.42,2407.53,2475.56,4856810496 -2020-03-26,2501.29,2637.01,2500.72,2630.07,4332651520 -2020-03-27,2555.87,2615.91,2520.02,2541.47,3572377856 -2020-03-30,2558.98,2631.8,2545.28,2626.65,3377179136 -2020-03-31,2614.69,2641.39,2571.15,2584.59,3976654592 -2020-04-01,2498.08,2522.75,2447.49,2470.5,3639388160 -2020-04-02,2458.54,2533.22,2455.79,2526.9,3836918016 -2020-04-03,2514.92,2538.18,2459.96,2488.65,3442213632 -2020-04-06,2578.28,2676.85,2574.57,2663.68,3995690496 -2020-04-07,2738.65,2756.89,2657.67,2659.41,4202396672 -2020-04-08,2685.0,2760.75,2663.3,2749.98,3326287104 -2020-04-09,2776.99,2818.57,2762.36,2789.82,4343118336 -2020-04-13,2782.46,2782.46,2721.17,2761.63,2908365312 -2020-04-14,2805.1,2851.85,2805.1,2846.06,3142787328 -2020-04-15,2795.64,2801.88,2761.54,2783.36,3119492864 -2020-04-16,2799.34,2806.51,2764.32,2799.55,3218657792 -2020-04-17,2842.43,2879.22,2830.88,2874.56,3554646016 -2020-04-20,2845.62,2868.98,2820.43,2823.16,2931060480 -2020-04-21,2784.81,2785.54,2727.1,2736.56,3101507072 -2020-04-22,2787.89,2815.1,2775.95,2799.31,2777915648 -2020-04-23,2810.42,2844.9,2794.26,2797.8,2916324608 -2020-04-24,2812.64,2842.71,2791.76,2836.74,2892165888 -2020-04-27,2854.65,2887.72,2852.89,2878.48,2789456896 -2020-04-28,2909.96,2921.15,2860.71,2863.39,3237059840 -2020-04-29,2918.46,2954.86,2912.16,2939.51,3869500928 -2020-04-30,2930.91,2930.91,2892.47,2912.43,3717864192 -2020-05-01,2869.09,2869.09,2821.61,2830.71,2910106368 -2020-05-04,2815.01,2844.24,2797.85,2842.74,2876004608 -2020-05-05,2868.88,2898.23,2863.55,2868.44,2966816000 -2020-05-06,2883.14,2891.11,2847.65,2848.42,2854823680 -2020-05-07,2878.26,2901.92,2876.48,2881.19,2821427712 -2020-05-08,2908.83,2932.16,2902.88,2929.8,2609016320 -2020-05-11,2915.46,2944.25,2903.44,2930.32,2585652992 -2020-05-12,2939.5,2945.82,2869.59,2870.12,2656798976 -2020-05-13,2865.86,2874.14,2793.15,2820.0,3540186880 -2020-05-14,2794.54,2852.8,2766.64,2852.5,3340324608 -2020-05-15,2829.95,2865.01,2816.78,2863.7,3299841024 -2020-05-18,2913.86,2968.09,2913.86,2953.91,3635235072 -2020-05-19,2948.59,2964.21,2922.35,2922.94,2848589056 -2020-05-20,2953.63,2980.29,2953.63,2971.61,2842371584 -2020-05-21,2969.95,2978.5,2938.57,2948.51,2737320192 -2020-05-22,2948.05,2956.76,2933.59,2955.45,2172314624 -2020-05-26,3004.08,3021.72,2988.17,2991.77,3330425088 -2020-05-27,3015.65,3036.25,2969.75,3036.13,3662184448 -2020-05-28,3046.61,3068.67,3023.4,3029.73,3143840256 -2020-05-29,3025.17,3049.17,2998.61,3044.31,4385179648 -2020-06-01,3038.78,3062.18,3031.54,3055.73,2487809024 -2020-06-02,3064.78,3081.07,3051.64,3080.82,2795261184 -2020-06-03,3098.9,3130.94,3098.9,3122.87,3146158080 -2020-06-04,3111.56,3128.91,3090.41,3112.35,3732195584 -2020-06-05,3163.84,3211.72,3163.84,3193.93,4783100928 -2020-06-08,3199.92,3233.13,3196.0,3232.39,3693645824 -2020-06-09,3213.32,3222.71,3193.11,3207.18,3149487872 -2020-06-10,3213.42,3223.27,3181.49,3190.14,3568026880 -2020-06-11,3123.53,3123.53,2999.49,3002.1,4117307648 -2020-06-12,3071.04,3088.42,2984.47,3041.31,3372865024 -2020-06-15,2993.76,3079.76,2965.66,3066.59,3201619456 -2020-06-16,3131.0,3153.45,3076.06,3124.74,3277748224 -2020-06-17,3136.13,3141.16,3108.03,3113.49,2471028480 -2020-06-18,3101.64,3120.0,3093.51,3115.34,2393961984 -2020-06-19,3140.29,3155.53,3083.11,3097.74,4925170688 -2020-06-22,3094.42,3120.92,3079.39,3117.86,2547486976 -2020-06-23,3138.7,3154.9,3127.12,3131.29,2712634368 -2020-06-24,3114.4,3115.01,3032.13,3050.33,3191346432 -2020-06-25,3046.6,3086.25,3024.01,3083.76,2714456576 -2020-06-26,3073.2,3073.73,3004.63,3009.05,4365080576 -2020-06-29,3018.59,3053.89,2999.74,3053.24,2627182848 -2020-06-30,3050.2,3111.51,3047.83,3100.29,2741314816 -2020-07-01,3105.92,3128.44,3101.17,3115.86,2685515776 -2020-07-02,3143.64,3165.81,3124.52,3130.01,2317434880 -2020-07-06,3155.29,3182.59,3155.29,3179.72,2376607488 -2020-07-07,3166.44,3184.15,3142.93,3145.32,2278062592 -2020-07-08,3153.07,3171.8,3136.53,3169.94,2392001024 -2020-07-09,3176.17,3179.78,3115.7,3152.05,2587057408 -2020-07-10,3152.47,3186.82,3136.22,3185.04,2400781056 -2020-07-13,3205.08,3235.32,3149.43,3155.22,2687229952 -2020-07-14,3141.11,3200.95,3127.66,3197.52,2642167552 -2020-07-15,3225.98,3238.28,3200.76,3226.56,2841894656 -2020-07-16,3208.36,3220.39,3198.59,3215.57,2210426880 -2020-07-17,3224.21,3233.52,3205.65,3224.73,2210601472 -2020-07-20,3224.29,3258.61,3215.16,3251.84,2165317120 -2020-07-21,3268.52,3277.29,3247.77,3257.3,2460773120 -2020-07-22,3254.86,3279.32,3253.1,3276.02,2413684480 -2020-07-23,3271.64,3279.99,3222.66,3235.66,2714998016 -2020-07-24,3218.58,3227.26,3200.05,3215.63,2452555264 -2020-07-27,3219.84,3241.43,3214.25,3239.41,2346827776 -2020-07-28,3234.27,3243.72,3216.17,3218.44,2237334784 -2020-07-29,3227.22,3264.74,3227.22,3258.44,2466086400 -2020-07-30,3231.76,3250.92,3204.13,3246.22,2429084160 -2020-07-31,3270.45,3272.17,3220.26,3271.12,3042757120 -2020-08-03,3288.26,3302.73,3284.53,3294.61,2367142400 -2020-08-04,3289.92,3306.84,3286.37,3306.51,2373263872 -2020-08-05,3317.37,3330.77,3317.37,3327.77,2438502656 -2020-08-06,3323.17,3351.03,3318.14,3349.16,2402166016 -2020-08-07,3340.05,3352.54,3328.72,3351.28,2250936832 -2020-08-10,3356.04,3363.29,3335.44,3360.47,2554461440 -2020-08-11,3370.34,3381.01,3326.44,3333.69,2887797248 -2020-08-12,3355.46,3387.89,3355.46,3380.35,2228071168 -2020-08-13,3372.95,3387.24,3363.35,3373.43,1956440960 -2020-08-14,3368.66,3378.51,3361.64,3372.85,1694077824 -2020-08-17,3380.86,3387.59,3379.22,3381.99,1946253056 -2020-08-18,3387.04,3395.06,3370.15,3389.78,1789133952 -2020-08-19,3392.51,3399.54,3369.66,3374.85,2016644224 -2020-08-20,3360.48,3390.8,3354.69,3385.51,1814700288 -2020-08-21,3386.01,3399.96,3379.31,3397.16,1986860800 -2020-08-24,3418.09,3432.09,3413.13,3431.28,2265934336 -2020-08-25,3435.95,3444.21,3425.84,3443.62,2011260928 -2020-08-26,3449.97,3481.07,3444.15,3478.73,2010311040 -2020-08-27,3485.14,3501.38,3468.35,3484.55,2319438848 -2020-08-28,3494.69,3509.23,3484.32,3508.01,2012912640 -2020-08-31,3509.73,3514.77,3493.25,3500.31,2538152448 -2020-09-01,3507.44,3528.03,3494.6,3526.65,2238826496 -2020-09-02,3543.76,3588.11,3535.23,3580.84,2573458176 -2020-09-03,3564.74,3564.85,3427.41,3455.06,3186798592 -2020-09-04,3453.6,3479.15,3349.63,3426.96,3037185792 -2020-09-08,3371.88,3379.97,3329.27,3331.84,3062983424 -2020-09-09,3369.82,3424.77,3366.84,3398.96,2500034560 -2020-09-10,3412.56,3425.55,3329.25,3339.19,2570395136 -2020-09-11,3352.7,3368.95,3310.47,3340.97,2337440256 -2020-09-14,3363.56,3402.93,3363.56,3383.54,2354435072 -2020-09-15,3407.73,3419.48,3389.25,3401.2,2475450624 -2020-09-16,3411.23,3428.92,3384.45,3385.49,2850981120 -2020-09-17,3346.86,3375.17,3328.82,3357.01,2732572928 -2020-09-18,3357.38,3362.27,3292.4,3319.47,3995430400 -2020-09-21,3285.57,3285.57,3229.1,3281.06,2970704896 -2020-09-22,3295.75,3320.31,3270.95,3315.57,2361134336 -2020-09-23,3320.11,3323.35,3232.57,3236.92,2455482624 -2020-09-24,3226.14,3278.7,3209.45,3246.59,2390620672 -2020-09-25,3236.66,3306.88,3228.44,3298.46,2180719104 -2020-09-28,3333.9,3360.74,3332.91,3351.6,2213391616 -2020-09-29,3350.92,3357.92,3327.54,3335.47,1942887040 -2020-09-30,3341.21,3393.56,3340.47,3363.0,2615633408 -2020-10-01,3385.87,3397.18,3361.39,3380.8,2348592640 -2020-10-02,3338.94,3369.1,3323.69,3348.42,2350266880 -2020-10-05,3367.27,3409.57,3367.27,3408.6,2036571648 -2020-10-06,3408.74,3431.56,3354.54,3360.97,2553815296 -2020-10-07,3384.56,3426.26,3384.56,3419.44,2077558016 -2020-10-08,3434.28,3447.28,3428.15,3446.83,2090585600 -2020-10-09,3459.67,3482.34,3458.07,3477.14,2223308544 -2020-10-12,3500.02,3549.85,3499.61,3534.22,2240696832 -2020-10-13,3534.01,3534.01,3500.86,3511.93,2355288320 -2020-10-14,3515.47,3527.94,3480.55,3488.67,2178062592 -2020-10-15,3453.72,3489.08,3440.89,3483.34,2003964032 -2020-10-16,3493.5,3515.76,3480.45,3483.81,2218465024 -2020-10-19,3493.66,3502.42,3419.93,3426.92,2183681536 -2020-10-20,3439.38,3476.93,3435.65,3443.12,2110329344 -2020-10-21,3439.91,3464.86,3433.06,3435.56,2063016320 -2020-10-22,3438.5,3460.53,3415.34,3453.49,2400401664 -2020-10-23,3464.9,3466.46,3440.45,3465.39,2153796096 -2020-10-26,3441.42,3441.42,3364.86,3400.97,2423641856 -2020-10-27,3403.15,3409.51,3388.71,3390.68,2388728576 -2020-10-28,3342.48,3342.48,3268.89,3271.03,3143819520 -2020-10-29,3277.17,3341.05,3259.82,3310.11,2746212096 -2020-10-30,3293.59,3304.93,3233.94,3269.96,2984976384 -2020-11-02,3296.2,3330.14,3279.74,3310.24,2512482304 -2020-11-03,3336.25,3389.49,3336.25,3369.16,2319137280 -2020-11-04,3406.46,3486.25,3405.17,3443.44,2882794496 -2020-11-05,3485.74,3529.05,3485.74,3510.45,2550335488 -2020-11-06,3508.34,3521.58,3484.34,3509.44,2155609088 -2020-11-09,3583.04,3645.99,3547.48,3550.5,5052606976 -2020-11-10,3543.26,3557.22,3511.91,3545.53,3445680384 -2020-11-11,3563.22,3581.16,3557.0,3572.66,2505294848 -2020-11-12,3562.67,3569.02,3518.58,3537.01,2398394368 -2020-11-13,3552.57,3593.66,3552.57,3585.15,2267198208 -2020-11-16,3600.16,3628.51,3600.16,3626.91,2853792000 -2020-11-17,3610.31,3623.11,3588.68,3609.53,2394724352 -2020-11-18,3612.09,3619.09,3567.33,3567.79,2691043328 -2020-11-19,3559.41,3585.22,3543.84,3581.87,2277220096 -2020-11-20,3579.31,3581.23,3556.85,3557.54,2242233088 -2020-11-23,3566.82,3589.81,3552.77,3577.59,2505754624 -2020-11-24,3594.52,3642.31,3594.52,3635.41,3187301888 -2020-11-25,3635.5,3635.5,3617.76,3629.65,2314923520 -2020-11-27,3638.55,3644.31,3629.33,3638.35,1236641792 -2020-11-30,3634.18,3634.18,3594.39,3621.63,3639680512 -2020-12-01,3645.87,3678.45,3645.87,3662.45,2621361408 -2020-12-02,3653.78,3670.96,3644.84,3669.01,2369257728 -2020-12-03,3668.28,3682.73,3657.17,3666.72,2633763072 -2020-12-04,3670.94,3699.2,3670.94,3699.12,2582951168 -2020-12-07,3694.73,3697.41,3678.88,3691.96,2334807808 -2020-12-08,3683.05,3708.45,3678.83,3702.25,2260250624 -2020-12-09,3705.98,3712.39,3660.54,3672.82,2747626496 -2020-12-10,3659.13,3678.49,3645.18,3668.1,2408572416 -2020-12-11,3656.08,3665.91,3633.4,3663.46,2305116672 -2020-12-14,3675.27,3697.61,3645.84,3647.49,2537320704 -2020-12-15,3666.41,3695.29,3659.62,3694.62,2525136896 -2020-12-16,3696.25,3711.27,3688.57,3701.17,2266218496 -2020-12-17,3713.65,3725.12,3710.87,3722.48,2187998976 -2020-12-18,3722.39,3726.7,3685.84,3709.41,4243750912 -2020-12-21,3684.28,3702.9,3636.48,3694.92,2644079104 -2020-12-22,3698.08,3698.26,3676.16,3687.26,2190680576 -2020-12-23,3693.42,3711.24,3689.28,3690.01,1826959360 -2020-12-24,3694.03,3703.82,3689.32,3703.06,812695168 -2020-12-28,3723.03,3740.51,3723.03,3735.36,1657555840 -2020-12-29,3750.01,3756.12,3723.31,3727.04,1635559552 -2020-12-30,3736.19,3744.63,3730.21,3732.04,1554855808 -2020-12-31,3733.27,3760.2,3726.88,3756.07,1655464704 -2021-01-04,3764.61,3769.99,3662.71,3700.65,2722207488 -2021-01-05,3698.02,3737.83,3695.07,3726.86,2381034496 -2021-01-06,3712.2,3783.04,3705.34,3748.14,3180419072 -2021-01-07,3764.71,3811.55,3764.71,3803.79,2580634624 -2021-01-08,3815.05,3826.69,3783.6,3824.68,2369188096 -2021-01-11,3803.14,3817.86,3789.02,3799.61,2328041216 -2021-01-12,3801.62,3810.78,3776.51,3801.19,2624239360 -2021-01-13,3802.23,3820.96,3791.5,3809.84,2335715584 -2021-01-14,3814.98,3823.6,3792.86,3795.54,2694718208 -2021-01-15,3788.73,3788.73,3749.62,3768.25,2733177856 -2021-01-19,3781.88,3804.53,3780.37,3798.91,2480939776 -2021-01-20,3816.22,3859.75,3816.22,3851.85,2389771520 -2021-01-21,3857.46,3861.45,3845.05,3853.07,2583707904 -2021-01-22,3844.24,3852.31,3830.41,3841.47,2282659840 -2021-01-25,3851.68,3859.23,3797.16,3855.36,2782315008 -2021-01-26,3862.96,3870.9,3847.78,3849.62,2537872384 -2021-01-27,3836.83,3836.83,3732.48,3750.77,3759602688 -2021-01-28,3755.75,3830.5,3755.75,3787.38,3236092672 -2021-01-29,3778.05,3778.05,3694.12,3714.24,3297093120 -2021-02-01,3731.17,3784.32,3725.62,3773.86,2446925824 -2021-02-02,3791.84,3843.09,3791.84,3826.31,2405147392 -2021-02-03,3840.27,3847.51,3816.68,3830.17,2259888384 -2021-02-04,3836.66,3872.42,3836.66,3871.74,2357173504 -2021-02-05,3878.3,3894.56,3874.93,3886.83,2142438912 -2021-02-08,3892.59,3915.77,3892.59,3915.59,2148268800 -2021-02-09,3910.49,3918.35,3902.64,3911.23,2053238144 -2021-02-10,3920.78,3931.5,3884.94,3909.88,2267762688 -2021-02-11,3916.4,3925.99,3890.39,3916.38,1985404288 -2021-02-12,3911.65,3937.23,3905.78,3934.83,1801693184 -2021-02-16,3939.61,3950.43,3923.85,3932.59,2283136000 -2021-02-17,3918.5,3933.61,3900.43,3931.33,2139498752 -2021-02-18,3915.86,3921.98,3885.03,3913.97,2002668544 -2021-02-19,3921.16,3930.41,3903.07,3906.71,2301386496 -2021-02-22,3885.55,3902.92,3874.71,3876.5,2737207808 -2021-02-23,3857.07,3895.98,3805.59,3881.37,2932668416 -2021-02-24,3873.71,3928.65,3859.6,3925.43,2777070336 -2021-02-25,3915.8,3925.02,3814.04,3829.34,2918171904 -2021-02-26,3839.66,3861.08,3789.54,3811.15,3120232704 -2021-03-01,3842.51,3914.5,3842.51,3901.82,2398394624 -2021-03-02,3903.64,3906.41,3868.57,3870.29,2281166080 -2021-03-03,3863.99,3874.47,3818.86,3819.72,2702671872 -2021-03-04,3818.53,3843.67,3723.34,3768.47,3460170240 -2021-03-05,3793.58,3851.69,3730.19,3841.94,3302966784 -2021-03-08,3844.39,3881.06,3819.25,3821.35,2978129920 -2021-03-09,3851.93,3903.76,3851.93,3875.44,2770601472 -2021-03-10,3891.99,3917.35,3885.73,3898.81,2643917312 -2021-03-11,3915.54,3960.27,3915.54,3939.34,2554828800 -2021-03-12,3924.52,3944.99,3915.21,3943.34,2263134720 -2021-03-15,3942.96,3970.08,3923.54,3968.94,2382335232 -2021-03-16,3973.59,3981.04,3953.44,3962.71,2358755072 -2021-03-17,3949.57,3983.87,3935.74,3974.12,2443170304 -2021-03-18,3953.5,3969.62,3910.86,3915.46,2663959296 -2021-03-19,3913.14,3930.12,3886.75,3913.1,4678514176 -2021-03-22,3916.48,3955.31,3914.16,3940.59,2358273536 -2021-03-23,3937.6,3949.13,3901.57,3910.52,2483384576 -2021-03-24,3919.93,3942.08,3889.07,3889.14,2405710080 -2021-03-25,3879.34,3919.54,3853.5,3909.52,2378899712 -2021-03-26,3917.12,3978.19,3917.12,3974.54,2600602880 -2021-03-29,3969.31,3981.83,3943.25,3971.09,2372314880 -2021-03-30,3963.34,3968.01,3944.35,3958.55,2101479936 -2021-03-31,3967.25,3994.41,3966.98,3972.89,2393349632 -2021-04-01,3992.78,4020.63,3992.78,4019.87,2169587712 -2021-04-05,4034.44,4083.42,4034.44,4077.91,2220003840 -2021-04-06,4075.57,4086.23,4068.14,4073.94,2135507456 -2021-04-07,4074.29,4083.13,4068.31,4079.95,1896768384 -2021-04-08,4089.95,4098.19,4082.54,4097.17,1998771968 -2021-04-09,4096.11,4129.48,4095.51,4128.8,1873411968 -2021-04-12,4124.71,4131.76,4114.82,4127.99,1911669120 -2021-04-13,4130.1,4148.0,4124.43,4141.59,2051974656 -2021-04-14,4141.58,4151.69,4120.87,4124.66,2058103936 -2021-04-15,4139.76,4173.49,4139.76,4170.42,2119606400 -2021-04-16,4174.14,4191.31,4170.75,4185.47,2205716992 -2021-04-19,4179.8,4180.81,4150.47,4163.26,2006991232 -2021-04-20,4159.18,4159.18,4118.38,4134.94,2277372160 -2021-04-21,4128.42,4175.02,4126.35,4173.42,2097715456 -2021-04-22,4170.46,4179.57,4123.69,4134.98,2382575616 -2021-04-23,4138.78,4194.17,4138.78,4180.17,2004040064 -2021-04-26,4185.03,4194.19,4182.36,4187.62,1931892096 -2021-04-27,4188.25,4193.35,4176.22,4186.72,2024439680 -2021-04-28,4185.14,4201.53,4181.78,4183.18,2132598656 -2021-04-29,4206.14,4218.78,4176.81,4211.47,2498862080 -2021-04-30,4198.1,4198.1,4174.85,4181.17,2422298624 -2021-05-03,4191.98,4209.39,4188.03,4192.66,2171213824 -2021-05-04,4179.04,4179.04,4128.59,4164.66,2543972864 -2021-05-05,4177.06,4187.72,4160.94,4167.59,1771758976 -2021-05-06,4169.14,4202.7,4147.33,4201.62,2234273536 -2021-05-07,4210.34,4238.04,4201.64,4232.6,2044810368 -2021-05-10,4228.29,4236.39,4188.13,4188.43,2313680128 -2021-05-11,4150.34,4162.04,4111.53,4152.1,2429803776 -2021-05-12,4130.55,4134.73,4056.88,4063.04,2398136832 -2021-05-13,4074.99,4131.58,4074.99,4112.5,2153663488 -2021-05-14,4129.58,4183.13,4129.58,4173.85,1895455232 -2021-05-17,4169.92,4171.92,4142.69,4163.29,2239289600 -2021-05-18,4165.94,4169.15,4125.99,4127.83,2310848256 -2021-05-19,4098.45,4116.93,4061.41,4115.68,2401767680 -2021-05-20,4121.97,4172.8,4121.97,4159.12,2147379072 -2021-05-21,4168.61,4188.72,4151.72,4155.86,2182156032 -2021-05-24,4170.16,4209.52,4170.16,4197.05,1841332224 -2021-05-25,4205.94,4213.42,4182.52,4188.13,2109542400 -2021-05-26,4191.59,4202.61,4184.11,4195.99,2076451840 -2021-05-27,4201.94,4213.38,4197.78,4200.88,3396979200 -2021-05-28,4210.77,4218.36,4203.57,4204.11,1946959616 -2021-06-01,4216.52,4234.12,4197.59,4202.04,2087704320 -2021-06-02,4206.82,4217.37,4198.27,4208.12,2017325312 -2021-06-03,4191.43,4204.39,4167.93,4192.85,2166184704 -2021-06-04,4206.05,4233.45,4206.05,4229.89,1869269888 -2021-06-07,4229.34,4232.34,4215.66,4226.52,1748923520 -2021-06-08,4233.81,4236.74,4208.41,4227.26,2117915264 -2021-06-09,4232.99,4237.09,4218.74,4219.55,1798478080 -2021-06-10,4228.56,4249.74,4220.34,4239.18,1948987648 -2021-06-11,4242.9,4248.38,4232.25,4247.44,1677576448 -2021-06-14,4248.31,4255.59,4234.07,4255.15,1846584064 -2021-06-15,4255.28,4257.16,4238.35,4246.59,1827635456 -2021-06-16,4248.87,4251.89,4202.45,4223.7,2217254912 -2021-06-17,4220.37,4232.29,4196.05,4221.86,2580717824 -2021-06-18,4204.78,4204.78,4164.4,4166.45,3608016384 -2021-06-21,4173.4,4226.24,4173.4,4224.79,2036837888 -2021-06-22,4224.61,4255.84,4217.27,4246.44,1784048256 -2021-06-23,4249.27,4256.6,4241.43,4241.84,1768379136 -2021-06-24,4256.97,4271.28,4256.97,4266.49,1868730112 -2021-06-25,4274.45,4286.12,4271.16,4280.7,2745185792 -2021-06-28,4284.9,4292.14,4274.67,4290.61,1986163712 -2021-06-29,4293.21,4300.52,4287.04,4291.8,1826819200 -2021-06-30,4290.65,4302.43,4287.96,4297.5,1944439936 -2021-07-01,4300.73,4320.66,4300.73,4319.94,1798347776 -2021-07-02,4326.6,4355.43,4326.6,4352.34,1532160256 -2021-07-06,4356.46,4356.46,4314.37,4343.54,2071081472 -2021-07-07,4351.01,4361.88,4329.79,4358.13,1923907456 -2021-07-08,4321.07,4330.88,4289.37,4320.82,2057686656 -2021-07-09,4329.38,4371.6,4329.38,4369.55,1790340224 -2021-07-12,4372.41,4386.68,4364.03,4384.63,1705771904 -2021-07-13,4381.07,4392.37,4366.92,4369.21,1758753920 -2021-07-14,4380.11,4393.68,4362.36,4374.3,2023624832 -2021-07-15,4369.02,4369.02,4340.7,4360.03,1989714816 -2021-07-16,4367.43,4375.09,4322.53,4327.16,2020304768 -2021-07-19,4296.4,4296.4,4233.13,4258.49,2831611392 -2021-07-20,4265.11,4336.84,4262.05,4323.06,2460174080 -2021-07-21,4331.13,4359.7,4331.13,4358.69,2126271872 -2021-07-22,4361.27,4369.87,4350.06,4367.48,1856150272 -2021-07-23,4381.2,4415.18,4381.2,4411.79,1771337600 -2021-07-26,4409.58,4422.73,4405.45,4422.3,1795405312 -2021-07-27,4416.38,4416.38,4372.51,4401.46,2081695872 -2021-07-28,4402.95,4415.47,4387.01,4400.64,2103465344 -2021-07-29,4403.59,4429.97,4403.59,4419.15,2012097664 -2021-07-30,4395.12,4412.25,4389.65,4395.26,2241365760 -2021-08-02,4406.86,4422.18,4384.81,4387.16,1976326144 -2021-08-03,4392.74,4423.79,4373.0,4423.15,2164357888 -2021-08-04,4415.95,4416.17,4400.23,4402.66,2321901568 -2021-08-05,4408.86,4429.76,4408.86,4429.1,1955255296 -2021-08-06,4429.07,4440.82,4429.07,4436.52,1832198912 -2021-08-09,4437.77,4439.39,4424.74,4432.35,1714619008 -2021-08-10,4435.79,4445.21,4430.03,4436.75,1912949888 -2021-08-11,4442.18,4449.44,4436.42,4447.7,1872686592 -2021-08-12,4446.08,4461.77,4435.96,4460.83,1628069504 -2021-08-13,4464.84,4468.37,4460.82,4468.0,1531577856 -2021-08-16,4461.65,4480.26,4437.66,4479.71,1744520960 -2021-08-17,4462.12,4462.12,4417.83,4448.08,1910499328 -2021-08-18,4440.94,4454.32,4397.59,4400.27,1921672576 -2021-08-19,4382.44,4418.61,4367.73,4405.8,2200109312 -2021-08-20,4410.56,4444.35,4406.8,4441.67,1826656896 -2021-08-23,4450.29,4489.88,4450.29,4479.53,1849853312 -2021-08-24,4484.4,4492.81,4482.28,4486.23,1740070656 -2021-08-25,4490.45,4501.71,4485.66,4496.19,1774342144 -2021-08-26,4493.75,4495.9,4468.99,4470.0,1637210496 -2021-08-27,4474.1,4513.33,4474.1,4509.37,1670797056 -2021-08-30,4513.76,4537.36,4513.76,4528.79,1563184384 -2021-08-31,4529.75,4531.39,4515.8,4522.68,2173596928 -2021-09-01,4528.8,4537.11,4522.02,4524.09,1939894528 -2021-09-02,4534.48,4545.85,4524.66,4536.95,1774138752 -2021-09-03,4532.42,4541.45,4521.3,4535.43,1527756544 -2021-09-07,4535.38,4535.38,4513.0,4520.03,1804739840 -2021-09-08,4518.09,4521.79,4493.95,4514.07,1780187008 -2021-09-09,4513.02,4529.9,4492.07,4493.28,1832259968 -2021-09-10,4506.92,4520.47,4457.66,4458.58,1856234880 -2021-09-13,4474.81,4492.99,4445.7,4468.73,2053774464 -2021-09-14,4479.33,4485.68,4435.46,4443.05,2013329792 -2021-09-15,4447.49,4486.87,4438.37,4480.7,2118080384 -2021-09-16,4477.09,4485.87,4443.8,4473.75,1839864064 -2021-09-17,4469.74,4471.52,4427.76,4432.99,3725551104 -2021-09-20,4402.95,4402.95,4305.91,4357.73,2589216256 -2021-09-21,4374.45,4394.87,4347.96,4354.19,1917091584 -2021-09-22,4367.43,4416.75,4367.43,4395.64,2015656320 -2021-09-23,4406.75,4465.4,4406.75,4448.98,1966792832 -2021-09-24,4438.04,4463.12,4430.27,4455.48,1681374080 -2021-09-27,4442.12,4457.3,4436.19,4443.11,2039548032 -2021-09-28,4419.54,4419.54,4346.33,4352.63,2407266304 -2021-09-29,4362.41,4385.57,4355.08,4359.46,1894296448 -2021-09-30,4370.67,4382.55,4306.24,4307.54,2283809792 -2021-10-01,4317.16,4375.19,4288.52,4357.04,2198413312 -2021-10-04,4348.84,4355.51,4278.94,4300.46,2441281792 -2021-10-05,4309.87,4369.23,4309.87,4345.72,2039952256 -2021-10-06,4319.57,4365.57,4290.49,4363.55,2073244032 -2021-10-07,4383.73,4429.97,4383.73,4399.76,1951311488 -2021-10-08,4406.51,4412.02,4386.22,4391.34,1687257088 -2021-10-11,4385.44,4415.88,4360.59,4361.19,1690141568 -2021-10-12,4368.31,4374.89,4342.09,4350.65,1955963264 -2021-10-13,4358.01,4372.87,4329.92,4363.8,1932482176 -2021-10-14,4386.75,4439.73,4386.75,4438.26,1945258240 -2021-10-15,4447.69,4475.82,4447.69,4471.37,2054016640 -2021-10-18,4463.72,4488.75,4447.47,4486.46,1868960640 -2021-10-19,4497.34,4520.4,4496.41,4519.63,1697278976 -2021-10-20,4524.42,4540.87,4524.4,4536.19,1838112384 -2021-10-21,4532.24,4551.44,4526.89,4549.78,1896717056 -2021-10-22,4546.12,4559.67,4524.0,4544.9,1816942976 -2021-10-25,4553.69,4572.62,4537.36,4566.48,1844197248 -2021-10-26,4578.69,4598.53,4569.17,4574.79,2011684480 -2021-10-27,4580.22,4584.57,4551.66,4551.68,2245939200 -2021-10-28,4562.84,4597.55,4562.84,4596.42,2175478784 -2021-10-29,4572.87,4608.08,4567.59,4605.38,2343990016 -2021-11-01,4610.62,4620.34,4595.06,4613.67,2025679104 -2021-11-02,4613.34,4635.15,4613.34,4630.65,2140098048 -2021-11-03,4630.65,4663.46,4621.19,4660.57,2141833472 -2021-11-04,4662.93,4683.0,4662.59,4680.06,2502615296 -2021-11-05,4699.26,4718.5,4681.32,4697.53,2597537792 -2021-11-08,4701.48,4714.92,4694.39,4701.7,2205445888 -2021-11-09,4707.25,4708.53,4670.87,4685.25,2074934656 -2021-11-10,4670.26,4684.85,4630.86,4646.71,2135432704 -2021-11-11,4659.39,4664.55,4648.31,4649.27,1739482880 -2021-11-12,4655.24,4688.47,4650.77,4682.85,1875464192 -2021-11-15,4689.3,4697.42,4672.86,4682.8,1813046144 -2021-11-16,4679.42,4714.95,4679.42,4700.9,1941764352 -2021-11-17,4701.5,4701.5,4684.41,4688.67,2065298944 -2021-11-18,4700.72,4708.8,4672.78,4704.54,2216311296 -2021-11-19,4708.44,4717.75,4694.22,4697.96,2440130816 -2021-11-22,4712.0,4743.83,4682.17,4682.94,2456971520 -2021-11-23,4678.48,4699.39,4652.66,4690.7,2224976640 -2021-11-24,4675.78,4702.87,4659.89,4701.46,1846263808 -2021-11-26,4664.63,4664.63,4585.43,4594.62,2130846464 -2021-11-29,4628.75,4672.95,4625.26,4655.27,2497637120 -2021-11-30,4640.25,4646.02,4560.0,4567.0,4056184320 -2021-12-01,4602.82,4652.94,4510.27,4513.04,3044670208 -2021-12-02,4504.73,4595.46,4504.73,4577.1,2790614272 -2021-12-03,4589.49,4608.03,4495.12,4538.43,2702449664 -2021-12-06,4548.37,4612.6,4540.51,4591.67,2585176832 -2021-12-07,4631.97,4694.04,4631.97,4686.75,2480117760 -2021-12-08,4690.86,4705.06,4674.52,4701.21,2162101248 -2021-12-09,4691.0,4695.26,4665.98,4667.45,2013980160 -2021-12-10,4687.64,4713.57,4670.24,4712.02,2123113856 -2021-12-13,4710.3,4710.3,4667.6,4668.97,2391258880 -2021-12-14,4642.99,4660.47,4606.52,4634.09,2476234496 -2021-12-15,4636.46,4712.6,4611.22,4709.85,2568634880 -2021-12-16,4719.13,4731.99,4651.89,4668.67,2734006016 -2021-12-17,4652.5,4666.7,4600.22,4620.64,4399354368 -2021-12-20,4587.9,4587.9,4531.1,4568.02,2440436224 -2021-12-21,4594.96,4651.14,4583.16,4649.23,2279890688 -2021-12-22,4650.36,4697.67,4645.53,4696.56,1858279808 -2021-12-23,4703.96,4740.74,4703.96,4725.79,1606446976 -2021-12-27,4733.99,4791.49,4733.99,4791.19,1496953088 -2021-12-28,4795.49,4807.02,4780.04,4786.35,1428647296 -2021-12-29,4788.64,4804.06,4778.08,4793.06,1361315584 -2021-12-30,4794.23,4808.93,4775.33,4778.73,1349601536 -2021-12-31,4772.49,4784.99,4765.75,4766.18,1336567424 -2022-01-03,4778.14,4796.64,4758.17,4796.56,2235108096 -2022-01-04,4804.51,4818.62,4774.27,4793.54,2833818880 -2022-01-05,4787.99,4797.7,4699.44,4700.58,2803659520 -2022-01-06,4693.39,4725.01,4671.26,4696.05,2384470016 -2022-01-07,4697.66,4707.95,4662.74,4677.03,2400747008 -2022-01-10,4655.34,4673.02,4582.24,4670.29,2662557696 -2022-01-11,4669.14,4714.13,4638.27,4713.07,2236356608 -2022-01-12,4728.59,4748.83,4706.71,4726.35,2119458688 -2022-01-13,4733.56,4744.13,4650.29,4659.03,2386128896 -2022-01-14,4637.99,4665.13,4614.75,4662.85,2512187904 -2022-01-18,4632.24,4632.24,4568.7,4577.11,2732690944 -2022-01-19,4588.03,4611.55,4530.2,4532.76,2486222592 -2022-01-20,4547.35,4602.11,4477.95,4482.73,2547883776 -2022-01-21,4471.38,4494.52,4395.34,4397.94,3199872000 -2022-01-24,4356.32,4417.35,4222.62,4410.13,3876055296 -2022-01-25,4366.64,4411.01,4287.11,4356.45,3062151424 -2022-01-26,4408.43,4453.23,4304.8,4349.93,3225440256 -2022-01-27,4380.58,4428.74,4309.5,4326.51,3059558912 -2022-01-28,4336.19,4432.72,4292.46,4431.85,2914800384 -2022-01-31,4431.79,4516.89,4414.02,4515.55,2952334592 -2022-02-01,4519.57,4550.49,4483.53,4546.54,2707012608 -2022-02-02,4566.39,4595.31,4544.32,4589.38,2854205440 -2022-02-03,4535.41,4542.88,4470.39,4477.44,2688577792 -2022-02-04,4482.79,4539.66,4451.5,4500.53,2651636736 -2022-02-07,4505.75,4521.86,4471.47,4483.87,2372428288 -2022-02-08,4480.02,4531.32,4465.4,4521.54,2536891648 -2022-02-09,4547.0,4590.03,4547.0,4587.18,2415138048 -2022-02-10,4553.24,4588.92,4484.31,4504.08,2692718336 -2022-02-11,4506.27,4526.33,4401.41,4418.64,2865533440 -2022-02-14,4412.61,4426.22,4364.84,4401.67,2528191744 -2022-02-15,4429.28,4472.77,4429.28,4471.07,2340804608 -2022-02-16,4455.75,4489.55,4429.68,4475.01,2322607360 -2022-02-17,4456.06,4456.06,4373.81,4380.26,2310816512 -2022-02-18,4384.57,4394.6,4327.22,4348.87,2577940992 -2022-02-22,4332.74,4362.12,4267.11,4304.76,2737227520 -2022-02-23,4324.93,4341.51,4221.51,4225.5,2504695296 -2022-02-24,4155.77,4294.73,4114.65,4288.7,3560794112 -2022-02-25,4298.38,4385.34,4286.83,4384.65,2695977472 -2022-02-28,4354.17,4388.84,4315.12,4373.94,3222435840 -2022-03-01,4363.14,4378.45,4279.54,4306.26,3140983040 -2022-03-02,4322.56,4401.48,4322.56,4386.54,2861392128 -2022-03-03,4401.31,4416.78,4345.56,4363.49,2610445312 -2022-03-04,4342.12,4342.12,4284.98,4328.87,2982711296 -2022-03-07,4327.01,4327.01,4199.85,4201.09,3492456192 -2022-03-08,4202.66,4276.94,4157.87,4170.7,3630082816 -2022-03-09,4223.1,4299.4,4223.1,4277.88,3011834368 -2022-03-10,4252.55,4268.28,4209.8,4259.52,2573193216 +date,open,high,low,close,volume +1990-01-02,353.4,359.69,351.98,359.69,0 +1990-01-03,359.69,360.59,357.89,358.76,0 +1990-01-04,358.76,358.76,352.89,355.67,0 +1990-01-05,355.67,355.67,351.35,352.2,0 +1990-01-08,352.2,354.24,350.54,353.79,0 +1990-01-09,353.79,354.17,349.61,349.62,0 +1990-01-10,349.62,349.62,344.32,347.31,0 +1990-01-11,347.31,350.14,347.31,348.53,0 +1990-01-12,348.53,348.53,339.49,339.93,0 +1990-01-15,339.93,339.94,336.57,337.0,0 +1990-01-16,337.0,340.75,333.37,340.75,0 +1990-01-17,340.75,342.01,336.26,337.4,0 +1990-01-18,337.4,338.38,333.98,338.19,0 +1990-01-19,338.19,340.48,338.19,339.15,0 +1990-01-22,339.15,339.96,330.28,330.38,0 +1990-01-23,330.38,332.76,328.67,331.61,0 +1990-01-24,331.61,331.71,324.17,330.26,0 +1990-01-25,330.26,332.33,325.33,326.08,0 +1990-01-26,326.08,328.58,321.44,325.8,0 +1990-01-29,325.8,327.31,321.79,325.2,0 +1990-01-30,325.2,325.73,319.83,322.98,0 +1990-01-31,322.98,329.08,322.98,329.08,0 +1990-02-01,329.08,329.86,327.76,328.79,0 +1990-02-02,328.79,332.1,328.09,330.92,0 +1990-02-05,330.92,332.16,330.45,331.85,0 +1990-02-06,331.85,331.86,328.2,329.68,0 +1990-02-07,329.68,333.76,326.55,333.75,0 +1990-02-08,333.75,336.09,332.0,332.96,0 +1990-02-09,332.96,334.6,332.41,333.62,0 +1990-02-12,333.62,333.62,329.97,330.08,0 +1990-02-13,330.08,331.61,327.92,331.02,0 +1990-02-14,331.02,333.2,330.64,332.01,0 +1990-02-15,332.01,335.21,331.61,334.89,0 +1990-02-16,334.89,335.64,332.42,332.72,0 +1990-02-20,332.72,332.72,326.26,327.99,0 +1990-02-21,327.99,328.17,324.47,327.67,0 +1990-02-22,327.67,330.98,325.7,325.7,0 +1990-02-23,325.7,326.15,322.1,324.15,0 +1990-02-26,324.15,328.67,323.98,328.67,0 +1990-02-27,328.67,331.94,328.47,330.26,0 +1990-02-28,330.26,333.48,330.16,331.89,0 +1990-03-01,331.89,334.4,331.08,332.74,0 +1990-03-02,332.74,335.54,332.72,335.54,0 +1990-03-05,335.54,336.38,333.49,333.74,0 +1990-03-06,333.74,337.93,333.57,337.93,0 +1990-03-07,337.93,338.84,336.33,336.95,0 +1990-03-08,336.95,340.66,336.95,340.27,0 +1990-03-09,340.27,340.27,336.84,337.93,0 +1990-03-12,337.93,339.08,336.14,338.67,0 +1990-03-13,338.67,338.67,335.36,336.0,0 +1990-03-14,336.0,337.63,334.93,336.87,0 +1990-03-15,336.87,338.91,336.87,338.07,0 +1990-03-16,338.07,341.91,338.07,341.91,0 +1990-03-19,341.91,343.76,339.12,343.53,0 +1990-03-20,343.53,344.49,340.87,341.57,0 +1990-03-21,341.57,342.34,339.56,339.74,0 +1990-03-22,339.74,339.77,333.62,335.69,0 +1990-03-23,335.69,337.58,335.69,337.22,0 +1990-03-26,337.22,339.74,337.22,337.63,0 +1990-03-27,337.63,341.5,337.03,341.5,0 +1990-03-28,341.5,342.58,340.6,342.0,0 +1990-03-29,342.0,342.07,339.77,340.79,0 +1990-03-30,340.79,341.41,338.21,339.94,0 +1990-04-02,339.94,339.94,336.33,338.7,0 +1990-04-03,338.7,343.76,338.7,343.64,0 +1990-04-04,343.64,344.12,340.4,341.09,0 +1990-04-05,341.09,342.85,340.63,340.73,0 +1990-04-06,340.73,341.73,338.94,340.08,0 +1990-04-09,340.08,341.83,339.88,341.37,0 +1990-04-10,341.37,342.41,340.62,342.07,0 +1990-04-11,342.07,343.0,341.26,341.92,0 +1990-04-12,341.92,344.79,341.91,344.34,0 +1990-04-16,344.34,347.3,344.1,344.74,0 +1990-04-17,344.74,345.19,342.06,344.68,0 +1990-04-18,344.68,345.33,340.11,340.72,0 +1990-04-19,340.69,340.69,337.59,338.09,0 +1990-04-20,338.09,338.52,333.41,335.12,0 +1990-04-23,335.12,335.12,330.09,330.99,0 +1990-04-24,331.06,332.97,329.71,330.36,0 +1990-04-25,330.36,332.74,330.36,332.03,0 +1990-04-26,332.06,333.76,330.67,332.92,0 +1990-04-27,332.93,333.57,328.71,329.11,0 +1990-04-30,329.09,331.31,327.76,330.8,0 +1990-05-01,330.8,332.83,330.8,332.25,0 +1990-05-02,332.23,334.48,332.15,334.48,0 +1990-05-03,334.51,337.02,334.51,335.57,0 +1990-05-04,335.58,338.46,335.17,338.39,0 +1990-05-07,338.4,341.07,338.11,340.53,0 +1990-05-08,340.52,342.03,340.17,342.01,0 +1990-05-09,342.01,343.08,340.9,342.86,0 +1990-05-10,342.87,344.98,342.77,343.82,0 +1990-05-11,343.84,352.31,343.84,352.0,0 +1990-05-14,352.0,358.41,351.95,354.75,0 +1990-05-15,354.73,355.09,352.84,354.28,0 +1990-05-16,354.27,354.68,351.95,354.0,0 +1990-05-17,354.0,356.92,354.0,354.47,0 +1990-05-18,354.47,354.64,352.52,354.64,0 +1990-05-21,354.63,359.07,353.78,358.0,0 +1990-05-22,358.0,360.5,356.09,358.43,0 +1990-05-23,358.43,359.29,356.99,359.29,0 +1990-05-24,359.28,359.56,357.87,358.41,0 +1990-05-25,358.4,358.4,354.32,354.58,0 +1990-05-29,354.56,360.65,354.56,360.65,0 +1990-05-30,360.65,362.26,360.0,360.86,0 +1990-05-31,360.86,361.84,360.23,361.23,0 +1990-06-01,361.26,363.52,361.21,363.16,0 +1990-06-04,363.16,367.85,362.43,367.4,0 +1990-06-05,367.4,368.78,365.49,366.64,0 +1990-06-06,366.64,366.64,364.42,364.96,0 +1990-06-07,364.0,365.0,361.0,363.47,0 +1990-06-08,363.0,363.0,357.0,358.0,0 +1990-06-11,358.0,361.0,357.0,361.0,0 +1990-06-12,361.47,367.84,361.47,366.78,0 +1990-06-13,366.78,367.28,364.0,364.0,0 +1990-06-14,364.0,364.0,361.0,362.0,0 +1990-06-15,362.0,363.44,360.0,362.0,0 +1990-06-18,362.0,362.0,356.0,356.0,0 +1990-06-19,356.56,358.0,356.56,358.0,0 +1990-06-20,358.0,359.31,357.0,359.31,0 +1990-06-21,359.31,360.0,357.0,360.0,0 +1990-06-22,360.0,363.63,355.0,355.0,0 +1990-06-25,355.0,356.0,351.0,352.97,0 +1990-06-26,352.97,356.28,351.0,352.19,0 +1990-06-27,352.19,355.44,351.72,355.44,0 +1990-06-28,355.5,357.0,355.5,357.0,0 +1990-06-29,357.94,359.28,357.94,358.06,0 +1990-07-02,358.06,359.0,357.0,359.0,0 +1990-07-03,359.0,360.5,359.0,360.5,0 +1990-07-05,360.5,360.5,354.0,355.0,0 +1990-07-06,355.0,359.06,354.0,358.0,0 +1990-07-09,358.34,360.16,358.34,359.0,0 +1990-07-10,359.0,359.0,356.0,356.0,0 +1990-07-11,356.0,361.72,356.0,361.72,0 +1990-07-12,361.72,365.0,360.0,365.0,0 +1990-07-13,365.0,369.0,365.0,367.97,0 +1990-07-16,367.97,369.0,367.97,368.0,0 +1990-07-17,368.0,369.0,364.0,367.0,0 +1990-07-18,367.0,367.0,362.0,364.69,0 +1990-07-19,364.69,365.0,361.91,365.0,0 +1990-07-20,365.0,366.0,361.0,361.0,0 +1990-07-23,361.0,361.0,350.28,355.97,0 +1990-07-24,355.97,356.28,351.0,355.0,0 +1990-07-25,355.0,357.28,354.0,357.28,0 +1990-07-26,357.0,357.0,353.0,355.0,0 +1990-07-27,355.0,355.0,352.44,353.0,0 +1990-07-30,353.0,355.0,351.47,355.0,0 +1990-07-31,355.0,357.0,353.0,356.47,0 +1990-08-01,356.47,357.0,353.0,355.0,0 +1990-08-02,355.0,355.0,349.0,351.0,0 +1990-08-03,351.0,351.0,338.63,344.0,0 +1990-08-06,344.0,351.0,338.63,344.0,0 +1990-08-07,338.0,338.0,332.69,334.0,0 +1990-08-08,334.0,339.66,334.0,338.0,0 +1990-08-09,338.0,340.0,337.0,339.0,0 +1990-08-10,339.0,339.0,334.69,335.0,0 +1990-08-13,335.0,338.0,332.06,338.0,0 +1990-08-14,338.0,340.0,337.59,339.0,0 +1990-08-15,339.0,341.0,339.0,340.19,0 +1990-08-16,340.19,340.19,332.0,332.0,0 +1990-08-17,332.0,332.0,324.0,327.0,0 +1990-08-20,327.22,329.0,327.22,328.0,0 +1990-08-21,328.0,328.0,318.0,321.0,0 +1990-08-22,321.0,324.47,316.0,316.0,0 +1990-08-23,316.0,316.0,306.0,307.19,0 +1990-08-24,307.19,311.0,306.56,311.0,0 +1990-08-27,311.0,323.34,311.0,321.0,0 +1990-08-28,321.0,322.63,320.78,321.0,0 +1990-08-29,321.0,325.0,320.0,324.59,0 +1990-08-30,324.0,324.0,317.0,318.0,0 +1990-08-31,318.0,322.0,316.0,322.0,0 +1990-09-04,322.0,323.28,319.34,323.28,0 +1990-09-05,323.28,324.0,320.0,324.0,0 +1990-09-06,324.0,324.0,319.0,320.0,0 +1990-09-07,320.0,324.56,319.0,323.0,0 +1990-09-10,323.0,326.0,320.97,321.0,0 +1990-09-11,321.0,322.56,319.0,321.13,0 +1990-09-12,321.13,322.0,319.0,322.0,0 +1990-09-13,322.0,322.0,318.0,318.0,0 +1990-09-14,318.0,318.0,314.0,316.0,0 +1990-09-17,316.0,318.16,315.66,317.0,0 +1990-09-18,317.0,318.0,314.84,318.0,0 +1990-09-19,318.0,319.0,316.0,316.0,0 +1990-09-20,316.0,316.0,310.0,311.0,0 +1990-09-21,311.0,312.53,307.0,311.0,0 +1990-09-24,311.0,311.94,303.0,304.0,0 +1990-09-25,304.72,308.84,304.72,308.81,0 +1990-09-26,308.81,308.88,303.16,305.19,0 +1990-09-27,305.19,307.0,299.31,300.0,0 +1990-09-28,300.0,306.16,295.0,306.16,0 +1990-10-01,306.31,314.0,306.31,314.0,0 +1990-10-02,314.0,319.0,314.0,315.66,0 +1990-10-03,315.66,316.81,310.0,311.0,0 +1990-10-04,311.0,313.0,308.0,312.0,0 +1990-10-05,312.0,314.0,305.0,311.0,0 +1990-10-08,311.0,315.09,311.0,313.0,0 +1990-10-09,313.0,313.0,305.28,305.31,0 +1990-10-10,305.31,306.0,299.66,300.0,0 +1990-10-11,300.0,301.0,294.0,295.0,0 +1990-10-12,295.69,301.0,295.69,300.09,0 +1990-10-15,300.09,304.0,296.0,303.72,0 +1990-10-16,303.72,304.0,298.0,298.0,0 +1990-10-17,298.0,301.0,297.0,298.0,0 +1990-10-18,298.0,305.0,298.0,305.0,0 +1990-10-19,305.0,312.0,305.0,312.0,0 +1990-10-22,312.0,315.0,310.0,314.0,0 +1990-10-23,314.0,315.19,312.0,312.0,0 +1990-10-24,312.0,313.0,310.0,312.0,0 +1990-10-25,312.0,313.0,309.0,310.53,0 +1990-10-26,310.53,310.53,304.0,304.0,0 +1990-10-29,304.0,307.0,300.0,301.0,0 +1990-10-30,301.0,304.19,299.0,304.19,0 +1990-10-31,304.19,305.0,302.0,304.0,0 +1990-11-01,304.0,307.84,301.0,307.06,0 +1990-11-02,307.06,311.0,306.0,311.0,0 +1990-11-05,311.0,314.0,311.0,314.0,0 +1990-11-06,314.0,314.0,311.0,311.0,0 +1990-11-07,311.0,311.0,305.0,306.03,0 +1990-11-08,306.03,309.0,305.09,307.0,0 +1990-11-09,307.0,313.0,307.0,313.0,0 +1990-11-12,313.0,319.0,313.0,319.0,0 +1990-11-13,319.0,319.0,317.0,317.0,0 +1990-11-14,317.72,321.0,317.72,320.0,0 +1990-11-15,320.0,320.0,316.41,317.06,0 +1990-11-16,317.06,318.0,314.0,317.38,0 +1990-11-19,317.47,319.0,317.47,319.0,0 +1990-11-20,319.0,319.0,315.97,315.97,0 +1990-11-21,315.97,316.47,312.0,316.09,0 +1990-11-23,316.09,317.94,315.19,315.31,0 +1990-11-26,315.31,316.0,311.0,316.0,0 +1990-11-27,316.0,318.31,315.0,318.31,0 +1990-11-28,318.31,319.0,317.0,317.0,0 +1990-11-29,317.0,317.0,315.09,316.0,0 +1990-11-30,316.0,323.06,315.0,322.69,0 +1990-12-03,322.72,324.31,322.72,324.31,0 +1990-12-04,324.31,326.0,321.0,326.0,0 +1990-12-05,326.0,329.0,325.0,329.0,0 +1990-12-06,329.0,333.0,328.0,329.22,0 +1990-12-07,329.0,329.0,326.0,327.0,0 +1990-12-10,327.0,328.0,326.47,328.0,0 +1990-12-11,328.0,328.0,325.0,326.0,0 +1990-12-12,326.0,330.59,326.0,330.59,0 +1990-12-13,330.0,330.0,328.0,329.0,0 +1990-12-14,329.0,329.0,325.5,326.0,0 +1990-12-17,326.0,326.06,324.0,326.06,0 +1990-12-18,326.06,330.16,325.0,330.16,0 +1990-12-19,330.16,330.63,329.0,330.63,0 +1990-12-20,330.38,330.38,326.0,330.38,0 +1990-12-21,330.38,332.0,330.38,331.0,0 +1990-12-24,331.0,331.0,329.0,329.0,0 +1990-12-26,329.0,331.0,329.0,330.0,0 +1990-12-27,330.0,331.13,328.72,328.91,0 +1990-12-28,328.0,328.0,327.75,328.0,0 +1990-12-31,328.0,330.72,327.0,330.69,0 +1991-01-02,330.0,330.0,326.0,326.0,0 +1991-01-03,326.0,326.0,321.0,321.0,0 +1991-01-04,321.0,322.0,318.0,321.0,0 +1991-01-07,320.0,320.0,315.0,315.0,0 +1991-01-08,315.0,316.0,313.0,314.0,0 +1991-01-09,314.0,320.0,310.0,311.0,0 +1991-01-10,311.0,314.0,311.0,314.0,0 +1991-01-11,314.0,315.75,313.0,315.72,0 +1991-01-14,315.72,315.72,309.0,312.0,0 +1991-01-15,312.0,313.0,311.0,313.0,0 +1991-01-16,313.0,316.53,312.0,316.53,0 +1991-01-17,316.78,327.0,316.78,327.0,0 +1991-01-18,327.25,332.72,327.25,332.72,0 +1991-01-21,332.72,332.72,328.0,331.19,0 +1991-01-22,331.19,331.81,327.0,328.97,0 +1991-01-23,328.97,331.13,327.0,330.66,0 +1991-01-24,330.66,335.0,330.59,334.0,0 +1991-01-25,334.63,336.22,334.63,336.22,0 +1991-01-28,336.22,337.0,335.0,336.09,0 +1991-01-29,336.09,336.09,334.81,335.0,0 +1991-01-30,335.0,340.0,335.0,340.0,0 +1991-01-31,340.0,343.0,340.0,343.0,0 +1991-02-01,343.0,344.0,340.0,343.16,0 +1991-02-04,343.16,348.0,342.0,348.0,0 +1991-02-05,348.0,351.81,347.66,351.81,0 +1991-02-06,351.81,358.22,349.0,358.22,0 +1991-02-07,358.22,363.0,355.0,356.0,0 +1991-02-08,356.06,359.0,356.06,359.0,0 +1991-02-11,359.0,368.0,359.0,368.0,0 +1991-02-12,368.0,370.0,365.0,365.0,0 +1991-02-13,365.0,369.06,364.0,369.06,0 +1991-02-14,369.06,370.81,362.0,364.69,0 +1991-02-15,364.72,369.19,364.72,369.19,0 +1991-02-19,369.19,370.34,367.16,369.0,0 +1991-02-20,369.0,369.0,364.0,365.44,0 +1991-02-21,365.44,366.0,364.0,364.0,0 +1991-02-22,364.72,370.0,364.72,365.0,0 +1991-02-25,365.5,370.59,365.5,367.81,0 +1991-02-26,367.81,367.81,362.0,362.0,0 +1991-02-27,362.0,368.0,362.0,367.0,0 +1991-02-28,367.0,369.0,365.0,367.22,0 +1991-03-01,367.22,370.0,363.0,370.0,0 +1991-03-04,370.0,371.0,369.0,369.0,0 +1991-03-05,369.0,377.0,369.0,376.0,0 +1991-03-06,376.0,379.0,375.06,376.53,0 +1991-03-07,376.53,377.0,375.0,375.0,0 +1991-03-08,375.0,378.0,374.0,374.0,0 +1991-03-11,374.0,375.31,372.0,372.0,0 +1991-03-12,372.0,374.0,369.0,370.09,0 +1991-03-13,370.09,374.0,370.09,374.0,0 +1991-03-14,374.0,378.88,371.0,373.0,0 +1991-03-15,373.0,374.0,370.66,373.0,0 +1991-03-18,373.0,374.28,369.0,372.34,0 +1991-03-19,372.34,372.34,366.0,366.0,0 +1991-03-20,366.0,368.0,365.0,367.0,0 +1991-03-21,367.0,371.03,366.0,366.0,0 +1991-03-22,366.0,368.69,365.0,367.0,0 +1991-03-25,367.0,371.97,367.0,369.0,0 +1991-03-26,369.0,376.94,369.0,376.94,0 +1991-03-27,376.94,378.0,374.0,375.0,0 +1991-03-28,375.0,376.0,374.0,375.69,0 +1991-04-01,375.69,375.69,370.84,371.94,0 +1991-04-02,371.94,379.0,371.94,379.0,0 +1991-04-03,379.0,381.0,378.0,378.0,0 +1991-04-04,378.0,381.0,377.16,379.0,0 +1991-04-05,379.0,381.38,374.47,375.0,0 +1991-04-08,375.0,378.0,374.0,378.0,0 +1991-04-09,378.0,379.06,373.0,373.0,0 +1991-04-10,373.0,374.0,371.66,373.47,0 +1991-04-11,373.47,379.0,373.47,377.0,0 +1991-04-12,377.0,381.22,376.0,380.0,0 +1991-04-15,380.0,382.0,378.0,381.59,0 +1991-04-16,381.59,387.0,379.0,387.0,0 +1991-04-17,387.94,391.81,387.94,390.0,0 +1991-04-18,390.0,390.0,388.0,388.0,0 +1991-04-19,388.0,388.0,383.0,384.63,0 +1991-04-22,384.59,384.59,380.0,380.0,0 +1991-04-23,380.0,383.0,379.0,381.0,0 +1991-04-24,381.0,383.06,379.0,382.0,0 +1991-04-25,382.0,382.0,378.0,379.78,0 +1991-04-26,379.78,380.34,376.0,379.06,0 +1991-04-29,379.06,380.0,373.0,373.0,0 +1991-04-30,373.03,377.0,373.03,375.0,0 +1991-05-01,375.84,380.91,375.84,380.91,0 +1991-05-02,380.91,382.44,379.0,380.0,0 +1991-05-03,380.0,381.0,378.0,380.0,0 +1991-05-06,380.0,380.25,377.0,380.25,0 +1991-05-07,380.0,380.0,377.0,377.0,0 +1991-05-08,377.0,379.81,376.66,378.0,0 +1991-05-09,378.0,383.78,378.0,383.78,0 +1991-05-10,383.0,383.0,375.0,375.0,0 +1991-05-13,375.0,377.06,374.0,376.0,0 +1991-05-14,376.0,376.0,370.0,371.0,0 +1991-05-15,371.0,372.0,365.0,368.0,0 +1991-05-16,368.0,372.59,368.0,372.59,0 +1991-05-17,372.59,373.03,369.0,372.0,0 +1991-05-20,372.0,373.0,371.81,372.88,0 +1991-05-21,372.88,376.0,372.88,375.0,0 +1991-05-22,375.0,376.59,374.0,376.59,0 +1991-05-23,376.59,378.22,373.0,374.0,0 +1991-05-24,374.0,378.25,374.0,377.0,0 +1991-05-28,377.38,382.31,377.38,381.0,0 +1991-05-29,381.0,383.0,381.0,382.0,0 +1991-05-30,382.0,388.53,382.0,386.0,0 +1991-05-31,386.0,389.0,385.03,389.0,0 +1991-06-03,389.0,389.0,386.0,388.19,0 +1991-06-04,388.19,388.19,385.44,387.0,0 +1991-06-05,387.0,388.72,384.0,385.28,0 +1991-06-06,385.0,385.0,383.0,383.0,0 +1991-06-07,383.0,383.0,378.0,379.0,0 +1991-06-10,379.0,379.0,377.0,378.0,0 +1991-06-11,378.0,381.16,378.0,381.16,0 +1991-06-12,381.16,381.16,374.0,376.0,0 +1991-06-13,376.25,377.0,376.25,377.0,0 +1991-06-14,377.0,382.94,377.0,382.91,0 +1991-06-17,382.91,382.97,380.41,380.41,0 +1991-06-18,380.41,381.0,377.0,378.0,0 +1991-06-19,378.0,378.0,374.0,375.28,0 +1991-06-20,375.28,376.91,373.0,375.0,0 +1991-06-21,375.0,377.0,375.0,377.0,0 +1991-06-24,377.0,377.0,370.0,370.0,0 +1991-06-25,370.0,372.0,369.0,370.0,0 +1991-06-26,370.0,372.0,368.0,371.0,0 +1991-06-27,371.0,374.0,371.0,374.0,0 +1991-06-28,374.0,374.0,367.0,371.5,0 +1991-07-01,371.56,377.0,371.56,377.0,0 +1991-07-02,377.0,377.0,376.0,377.0,0 +1991-07-03,377.0,377.0,372.25,373.0,0 +1991-07-05,373.0,375.0,372.53,374.25,0 +1991-07-08,374.25,377.0,370.0,377.0,0 +1991-07-09,377.0,378.0,375.0,376.34,0 +1991-07-10,376.34,380.0,375.0,375.0,0 +1991-07-11,375.0,377.0,375.0,376.0,0 +1991-07-12,376.0,381.0,375.0,380.78,0 +1991-07-15,380.78,383.0,380.75,382.0,0 +1991-07-16,382.0,382.0,380.0,381.0,0 +1991-07-17,381.41,382.0,381.41,381.56,0 +1991-07-18,381.56,385.0,381.56,385.0,0 +1991-07-19,385.0,385.0,383.0,384.69,0 +1991-07-22,384.0,384.0,381.0,382.0,0 +1991-07-23,382.0,384.0,379.0,379.0,0 +1991-07-24,379.0,380.0,378.0,378.0,0 +1991-07-25,378.47,381.41,378.47,380.0,0 +1991-07-26,380.0,381.0,379.0,380.0,0 +1991-07-29,380.0,383.47,380.0,383.47,0 +1991-07-30,383.47,386.0,383.47,386.0,0 +1991-07-31,386.59,387.0,386.59,387.0,0 +1991-08-01,387.0,387.38,386.0,387.38,0 +1991-08-02,387.38,389.0,386.16,387.56,0 +1991-08-05,387.53,387.53,384.0,385.19,0 +1991-08-06,385.19,390.0,384.91,390.0,0 +1991-08-07,390.0,391.0,389.0,390.0,0 +1991-08-08,390.0,391.0,388.47,389.0,0 +1991-08-09,389.0,389.0,387.13,387.38,0 +1991-08-12,387.38,388.53,385.0,388.06,0 +1991-08-13,388.06,392.38,388.06,389.0,0 +1991-08-14,389.0,391.0,389.0,389.0,0 +1991-08-15,389.0,391.0,389.0,389.0,0 +1991-08-16,389.0,390.0,383.5,385.0,0 +1991-08-19,385.0,385.0,374.28,376.0,0 +1991-08-20,376.0,380.0,376.0,379.0,0 +1991-08-21,379.0,390.0,379.0,390.0,0 +1991-08-22,390.66,391.0,390.66,391.0,0 +1991-08-23,391.0,395.0,390.0,394.53,0 +1991-08-26,394.0,394.0,392.0,393.0,0 +1991-08-27,393.0,393.19,391.0,393.19,0 +1991-08-28,393.19,396.0,393.16,396.0,0 +1991-08-29,396.0,396.0,395.44,396.0,0 +1991-08-30,396.0,396.0,393.0,395.0,0 +1991-09-03,395.0,397.0,392.31,392.47,0 +1991-09-04,392.0,392.0,388.0,389.0,0 +1991-09-05,389.0,390.0,388.0,389.44,0 +1991-09-06,389.44,390.0,387.0,389.31,0 +1991-09-09,389.0,389.0,387.0,388.0,0 +1991-09-10,388.0,388.0,383.0,384.0,0 +1991-09-11,384.0,385.28,383.0,385.28,0 +1991-09-12,385.28,387.0,385.28,387.0,0 +1991-09-13,387.0,387.0,382.0,383.0,0 +1991-09-16,383.0,385.0,382.0,385.0,0 +1991-09-17,385.0,387.41,384.0,385.0,0 +1991-09-18,385.0,386.0,384.88,386.0,0 +1991-09-19,386.84,389.0,386.84,387.0,0 +1991-09-20,387.0,388.0,386.0,387.0,0 +1991-09-23,387.0,388.0,385.0,385.0,0 +1991-09-24,385.0,388.41,384.0,387.0,0 +1991-09-25,387.0,388.78,385.0,386.0,0 +1991-09-26,386.0,388.0,385.94,386.0,0 +1991-09-27,386.0,389.28,384.0,385.0,0 +1991-09-30,385.0,388.91,384.0,387.0,0 +1991-10-01,387.0,389.63,387.0,389.63,0 +1991-10-02,389.63,390.09,387.0,388.81,0 +1991-10-03,388.72,388.72,384.0,384.0,0 +1991-10-04,384.0,385.59,381.75,381.78,0 +1991-10-07,381.78,381.84,379.0,379.0,0 +1991-10-08,379.56,381.72,379.56,380.0,0 +1991-10-09,380.0,380.0,376.0,376.0,0 +1991-10-10,376.34,380.0,376.34,380.0,0 +1991-10-11,380.0,381.0,379.0,381.0,0 +1991-10-14,381.0,386.0,381.0,386.0,0 +1991-10-15,386.0,391.03,385.0,391.03,0 +1991-10-16,391.03,393.91,390.44,392.0,0 +1991-10-17,392.0,393.0,390.0,391.0,0 +1991-10-18,391.0,392.0,391.0,392.0,0 +1991-10-21,392.0,392.0,388.0,390.06,0 +1991-10-22,390.06,391.63,387.0,387.0,0 +1991-10-23,387.0,389.25,386.0,387.0,0 +1991-10-24,387.0,388.0,383.0,385.22,0 +1991-10-25,385.22,386.41,382.0,384.63,0 +1991-10-28,384.63,389.0,384.63,389.0,0 +1991-10-29,389.0,391.0,386.0,391.0,0 +1991-10-30,391.0,393.34,390.0,392.0,0 +1991-10-31,392.0,392.0,391.0,392.0,0 +1991-11-01,392.0,395.31,389.0,391.0,0 +1991-11-04,391.0,391.91,388.28,390.88,0 +1991-11-05,390.88,392.53,388.0,388.0,0 +1991-11-06,388.0,389.0,387.0,389.0,0 +1991-11-07,389.0,393.0,389.0,393.0,0 +1991-11-08,393.0,396.0,392.0,392.0,0 +1991-11-11,392.0,393.38,392.0,393.38,0 +1991-11-12,393.38,397.41,393.38,396.0,0 +1991-11-13,396.0,397.0,394.03,397.0,0 +1991-11-14,397.0,398.69,395.0,397.47,0 +1991-11-15,397.47,397.5,382.0,382.0,0 +1991-11-18,382.0,385.75,379.0,385.75,0 +1991-11-19,385.75,385.75,374.0,379.0,0 +1991-11-20,379.0,381.0,377.0,378.0,0 +1991-11-21,378.0,381.38,377.0,380.19,0 +1991-11-22,380.16,380.16,374.0,376.44,0 +1991-11-25,376.44,377.22,374.0,375.0,0 +1991-11-26,375.0,378.91,371.0,377.0,0 +1991-11-27,377.0,378.34,375.0,376.0,0 +1991-11-29,376.0,376.0,374.0,375.69,0 +1991-12-02,375.69,381.0,371.0,381.0,0 +1991-12-03,381.0,381.0,379.0,380.0,0 +1991-12-04,380.0,381.0,378.22,380.22,0 +1991-12-05,380.22,380.22,376.0,377.0,0 +1991-12-06,377.0,382.0,375.0,379.31,0 +1991-12-09,379.31,381.0,377.0,378.81,0 +1991-12-10,378.81,379.0,376.0,377.0,0 +1991-12-11,377.0,379.0,374.0,377.0,0 +1991-12-12,377.0,381.0,377.0,381.0,0 +1991-12-13,381.0,385.13,381.0,384.0,0 +1991-12-16,384.0,385.0,384.0,384.0,0 +1991-12-17,384.0,385.16,382.0,382.0,0 +1991-12-18,382.0,383.0,380.0,383.0,0 +1991-12-19,383.0,383.0,380.0,382.0,0 +1991-12-20,382.0,388.75,382.0,387.13,0 +1991-12-23,387.13,397.0,386.0,396.0,0 +1991-12-24,396.0,401.0,396.0,399.0,0 +1991-12-26,399.97,404.0,399.97,404.0,0 +1991-12-27,404.0,406.0,404.0,406.0,0 +1991-12-30,406.0,415.44,406.0,415.44,0 +1991-12-31,415.44,418.0,412.0,417.28,0 +1992-01-02,414.32,417.27,411.04,417.26,0 +1992-01-03,417.79,419.79,416.16,419.34,0 +1992-01-06,418.04,419.44,416.92,417.96,0 +1992-01-07,415.99,417.96,415.2,417.4,0 +1992-01-08,416.06,420.23,415.02,418.1,0 +1992-01-09,418.54,420.5,415.85,417.61,0 +1992-01-10,416.6,417.62,413.31,415.1,0 +1992-01-13,415.1,415.36,413.54,414.34,0 +1992-01-14,414.67,420.44,414.32,420.44,0 +1992-01-15,420.78,421.18,418.79,420.77,0 +1992-01-16,419.34,420.85,415.37,418.21,0 +1992-01-17,418.35,419.45,416.0,418.86,0 +1992-01-20,416.85,418.86,415.8,416.36,0 +1992-01-21,414.76,416.39,411.32,412.64,0 +1992-01-22,414.18,418.13,412.49,418.13,0 +1992-01-23,417.99,419.78,414.36,414.96,0 +1992-01-24,415.69,417.26,414.29,415.48,0 +1992-01-27,416.53,416.84,414.48,414.99,0 +1992-01-28,415.31,416.41,414.54,414.96,0 +1992-01-29,414.09,417.83,409.17,410.34,0 +1992-01-30,409.72,412.17,409.26,411.62,0 +1992-01-31,412.11,412.63,408.64,408.79,0 +1992-02-03,408.49,409.95,407.45,409.53,0 +1992-02-04,410.08,413.85,409.27,413.85,0 +1992-02-05,413.45,416.17,413.18,413.84,0 +1992-02-06,413.96,414.55,411.93,413.82,0 +1992-02-07,414.19,415.29,408.04,411.09,0 +1992-02-10,412.06,413.77,411.07,413.77,0 +1992-02-11,413.95,414.38,412.24,413.76,0 +1992-02-12,413.9,418.08,413.36,417.13,0 +1992-02-13,417.73,417.77,412.07,413.69,0 +1992-02-14,411.85,413.84,411.2,412.48,0 +1992-02-18,412.16,413.27,406.34,407.38,0 +1992-02-19,407.36,408.7,406.54,408.26,0 +1992-02-20,409.59,413.9,408.26,413.9,0 +1992-02-21,413.79,414.26,409.72,411.46,0 +1992-02-24,411.4,412.94,410.34,412.27,0 +1992-02-25,410.82,412.27,408.02,410.45,0 +1992-02-26,412.4,415.35,410.45,415.35,0 +1992-02-27,414.98,415.99,413.47,413.86,0 +1992-02-28,415.48,416.07,411.8,412.7,0 +1992-03-02,412.3,413.74,411.52,412.45,0 +1992-03-03,412.1,413.78,411.88,412.85,0 +1992-03-04,411.0,413.27,409.33,409.33,0 +1992-03-05,408.42,409.33,405.42,406.51,0 +1992-03-06,406.4,407.51,403.65,404.44,0 +1992-03-09,404.94,405.64,404.25,405.21,0 +1992-03-10,406.71,409.16,405.21,406.89,0 +1992-03-11,406.17,407.02,402.64,404.03,0 +1992-03-12,404.13,404.72,401.94,403.89,0 +1992-03-13,406.45,406.69,403.89,405.84,0 +1992-03-16,405.05,406.4,403.55,406.39,0 +1992-03-17,407.64,409.72,406.39,409.58,0 +1992-03-18,409.78,410.84,408.23,409.15,0 +1992-03-19,410.24,410.57,409.12,409.8,0 +1992-03-20,410.04,411.3,408.53,411.3,0 +1992-03-23,409.6,411.3,408.87,409.91,0 +1992-03-24,410.85,411.43,407.99,408.88,0 +1992-03-25,408.54,409.87,407.52,407.52,0 +1992-03-26,408.6,409.44,406.75,407.86,0 +1992-03-27,407.1,407.86,402.87,403.5,0 +1992-03-30,403.98,404.3,402.97,403.0,0 +1992-03-31,402.42,405.21,402.22,403.69,0 +1992-04-01,401.44,404.5,400.75,404.23,0 +1992-04-02,404.06,404.63,399.28,400.5,0 +1992-04-03,399.98,401.59,398.21,401.55,0 +1992-04-06,403.31,405.93,401.52,405.59,0 +1992-04-07,404.66,405.75,397.97,398.06,0 +1992-04-08,396.24,398.06,392.41,394.5,0 +1992-04-09,394.78,401.04,394.5,400.64,0 +1992-04-10,403.75,405.12,400.59,404.29,0 +1992-04-13,403.92,406.08,403.9,406.08,0 +1992-04-14,408.05,413.86,406.08,412.39,0 +1992-04-15,414.18,416.28,412.39,416.28,0 +1992-04-16,415.8,416.28,413.4,416.05,0 +1992-04-20,412.56,416.05,407.93,410.16,0 +1992-04-21,409.55,411.09,408.2,410.26,0 +1992-04-22,409.61,411.3,409.23,409.81,0 +1992-04-23,411.04,411.6,406.86,411.6,0 +1992-04-24,411.92,412.48,408.74,409.02,0 +1992-04-27,408.49,409.6,407.64,408.45,0 +1992-04-28,408.72,409.69,406.33,409.11,0 +1992-04-29,410.09,412.31,409.11,412.02,0 +1992-04-30,412.36,414.95,412.02,414.95,0 +1992-05-01,415.01,415.21,409.87,412.53,0 +1992-05-04,415.07,417.84,412.53,416.91,0 +1992-05-05,416.5,418.53,415.77,416.84,0 +1992-05-06,417.93,418.48,416.4,416.79,0 +1992-05-07,416.58,416.84,415.38,415.85,0 +1992-05-08,416.15,416.85,414.41,416.05,0 +1992-05-11,416.82,418.75,416.05,418.49,0 +1992-05-12,417.28,418.68,414.69,416.29,0 +1992-05-13,416.07,417.04,415.86,416.45,0 +1992-05-14,414.5,416.52,411.82,413.14,0 +1992-05-15,411.72,413.14,409.85,410.09,0 +1992-05-18,412.1,413.34,410.09,412.81,0 +1992-05-19,412.3,416.51,412.26,416.37,0 +1992-05-20,416.2,416.83,415.37,415.39,0 +1992-05-21,413.59,415.41,411.57,412.6,0 +1992-05-22,413.14,414.82,412.6,414.02,0 +1992-05-26,412.31,414.02,410.23,411.41,0 +1992-05-27,412.17,412.68,411.06,412.17,0 +1992-05-28,412.0,416.77,411.81,416.74,0 +1992-05-29,417.58,418.36,415.35,415.35,0 +1992-06-01,414.38,417.3,412.44,417.3,0 +1992-06-02,416.55,417.3,413.5,413.5,0 +1992-06-03,413.04,416.54,413.04,414.59,0 +1992-06-04,414.9,414.98,412.97,413.26,0 +1992-06-05,413.19,413.85,410.97,413.48,0 +1992-06-08,413.01,413.95,412.03,413.36,0 +1992-06-09,413.05,413.56,409.3,410.06,0 +1992-06-10,409.43,410.1,406.81,407.25,0 +1992-06-11,406.39,409.05,406.11,409.05,0 +1992-06-12,411.02,411.86,409.05,409.76,0 +1992-06-15,408.39,411.68,408.13,410.29,0 +1992-06-16,410.95,411.4,408.32,408.32,0 +1992-06-17,407.14,408.33,401.98,402.26,0 +1992-06-18,401.79,402.68,400.51,400.96,0 +1992-06-19,402.18,404.23,400.96,403.67,0 +1992-06-22,402.23,403.67,399.92,403.4,0 +1992-06-23,404.06,405.41,403.4,404.04,0 +1992-06-24,403.62,404.76,403.26,403.83,0 +1992-06-25,405.34,405.53,402.01,403.12,0 +1992-06-26,403.19,403.51,401.94,403.46,0 +1992-06-29,405.08,408.96,403.45,408.94,0 +1992-06-30,408.75,409.63,407.85,408.14,0 +1992-07-01,409.3,412.88,408.14,412.88,0 +1992-07-02,415.22,415.71,410.07,411.77,0 +1992-07-06,410.75,413.84,410.46,413.84,0 +1992-07-07,414.92,415.33,408.58,409.16,0 +1992-07-08,408.13,410.28,407.2,410.28,0 +1992-07-09,412.33,414.69,410.26,414.23,0 +1992-07-10,415.14,415.88,413.34,414.62,0 +1992-07-13,414.62,415.86,413.93,414.87,0 +1992-07-14,414.95,417.69,414.33,417.68,0 +1992-07-15,417.28,417.81,416.29,417.1,0 +1992-07-16,415.61,417.93,414.79,417.54,0 +1992-07-17,417.54,417.54,412.96,415.62,0 +1992-07-20,410.82,415.62,410.72,413.75,0 +1992-07-21,414.31,414.92,413.1,413.76,0 +1992-07-22,411.81,413.76,409.95,410.93,0 +1992-07-23,410.78,412.08,409.81,412.08,0 +1992-07-24,410.62,412.08,409.94,411.6,0 +1992-07-27,411.6,412.67,411.27,411.54,0 +1992-07-28,412.47,417.55,411.54,417.52,0 +1992-07-29,420.44,423.02,417.52,422.23,0 +1992-07-30,422.24,423.94,421.57,423.92,0 +1992-07-31,423.29,424.8,422.46,424.21,0 +1992-08-03,423.17,425.09,422.84,425.09,0 +1992-08-04,425.03,425.14,423.1,424.36,0 +1992-08-05,423.03,424.36,421.92,422.19,0 +1992-08-06,421.9,422.36,420.26,420.59,0 +1992-08-07,420.78,423.45,418.51,418.88,0 +1992-08-10,418.05,419.42,417.04,419.42,0 +1992-08-11,419.44,419.72,416.53,418.9,0 +1992-08-12,419.42,419.75,416.43,417.78,0 +1992-08-13,419.04,419.88,416.4,417.73,0 +1992-08-14,417.87,420.4,417.73,419.91,0 +1992-08-17,420.57,421.89,419.44,420.74,0 +1992-08-18,420.06,421.4,419.78,421.34,0 +1992-08-19,421.24,421.62,418.18,418.18,0 +1992-08-20,418.36,418.85,416.93,418.26,0 +1992-08-21,419.99,420.35,413.58,414.85,0 +1992-08-24,412.42,414.85,410.07,410.72,0 +1992-08-25,410.59,411.64,408.3,411.61,0 +1992-08-26,410.82,413.61,410.53,413.51,0 +1992-08-27,415.2,415.83,413.51,413.53,0 +1992-08-28,413.46,414.95,413.38,414.84,0 +1992-08-31,414.83,415.29,413.76,414.03,0 +1992-09-01,414.01,416.07,413.35,416.07,0 +1992-09-02,416.01,418.28,415.31,417.98,0 +1992-09-03,418.4,420.31,417.49,417.98,0 +1992-09-04,417.7,418.62,416.76,417.08,0 +1992-09-08,416.71,417.18,414.3,414.44,0 +1992-09-09,414.97,416.44,414.44,416.36,0 +1992-09-10,416.85,420.52,416.34,419.95,0 +1992-09-11,419.54,420.58,419.13,419.58,0 +1992-09-14,422.69,425.27,419.58,425.27,0 +1992-09-15,423.28,425.27,419.54,419.77,0 +1992-09-16,419.16,422.44,417.77,419.92,0 +1992-09-17,420.37,421.43,419.62,419.93,0 +1992-09-18,421.0,422.93,419.92,422.93,0 +1992-09-21,422.14,422.93,421.18,422.14,0 +1992-09-22,421.68,422.14,417.13,417.14,0 +1992-09-23,417.12,417.88,416.0,417.44,0 +1992-09-24,418.18,419.01,417.44,418.47,0 +1992-09-25,416.55,418.63,412.71,414.35,0 +1992-09-28,414.49,416.62,413.0,416.62,0 +1992-09-29,415.8,417.38,415.34,416.8,0 +1992-09-30,416.77,418.58,416.67,417.8,0 +1992-10-01,417.99,418.67,415.46,416.29,0 +1992-10-02,414.87,416.35,410.45,410.47,0 +1992-10-05,406.58,410.47,396.8,407.57,0 +1992-10-06,405.62,408.56,404.84,407.18,0 +1992-10-07,407.97,408.6,403.91,404.25,0 +1992-10-08,406.5,408.04,404.25,407.75,0 +1992-10-09,404.89,407.75,402.42,402.66,0 +1992-10-12,404.64,407.44,402.66,407.44,0 +1992-10-13,406.98,410.64,406.83,409.3,0 +1992-10-14,408.01,411.52,407.86,409.37,0 +1992-10-15,409.57,411.03,407.92,409.6,0 +1992-10-16,407.74,411.73,407.43,411.73,0 +1992-10-19,411.95,414.98,410.66,414.98,0 +1992-10-20,416.81,417.98,414.49,415.48,0 +1992-10-21,415.46,416.15,414.54,415.67,0 +1992-10-22,415.62,416.81,413.1,414.9,0 +1992-10-23,415.02,416.23,413.7,414.1,0 +1992-10-26,414.4,418.17,413.71,418.16,0 +1992-10-27,418.16,419.2,416.97,418.49,0 +1992-10-28,418.06,420.13,417.56,420.13,0 +1992-10-29,420.63,421.16,419.83,420.86,0 +1992-10-30,420.76,421.13,418.54,418.68,0 +1992-11-02,418.38,422.75,418.12,422.75,0 +1992-11-03,421.5,422.81,418.59,419.92,0 +1992-11-04,419.97,421.07,416.61,417.11,0 +1992-11-05,415.7,418.4,415.58,418.34,0 +1992-11-06,417.58,418.35,417.01,417.58,0 +1992-11-09,417.1,420.13,416.79,418.59,0 +1992-11-10,418.69,419.71,417.98,418.62,0 +1992-11-11,418.55,422.33,418.4,422.2,0 +1992-11-12,422.53,423.1,421.7,422.87,0 +1992-11-13,422.3,422.91,421.04,422.43,0 +1992-11-16,421.58,422.44,420.35,420.68,0 +1992-11-17,420.67,420.97,418.31,419.27,0 +1992-11-18,420.16,423.49,419.24,422.85,0 +1992-11-19,423.08,423.61,422.5,423.61,0 +1992-11-20,424.97,426.98,423.61,426.65,0 +1992-11-23,425.11,426.65,424.95,425.12,0 +1992-11-24,424.87,429.31,424.83,427.59,0 +1992-11-25,429.06,429.41,427.58,429.19,0 +1992-11-27,430.12,431.93,429.17,430.16,0 +1992-11-30,430.45,431.53,429.36,431.35,0 +1992-12-01,429.4,431.47,429.07,430.78,0 +1992-12-02,430.23,430.87,428.61,429.89,0 +1992-12-03,429.19,430.99,428.8,429.91,0 +1992-12-04,430.19,432.89,429.74,432.06,0 +1992-12-07,432.32,435.31,432.06,435.31,0 +1992-12-08,435.11,436.99,434.68,436.99,0 +1992-12-09,435.75,436.99,433.98,435.65,0 +1992-12-10,434.37,435.66,432.65,434.64,0 +1992-12-11,433.69,434.64,433.34,433.73,0 +1992-12-14,434.44,435.26,432.83,432.84,0 +1992-12-15,432.68,433.66,431.92,432.57,0 +1992-12-16,433.73,434.22,430.88,431.52,0 +1992-12-17,431.88,435.44,431.46,435.43,0 +1992-12-18,437.58,441.29,435.43,441.28,0 +1992-12-21,439.82,441.28,439.65,440.7,0 +1992-12-22,441.49,441.64,438.25,440.31,0 +1992-12-23,440.85,444.11,439.03,439.03,0 +1992-12-24,439.61,439.81,439.03,439.77,0 +1992-12-28,439.12,439.77,437.26,439.15,0 +1992-12-29,439.38,442.65,437.6,437.98,0 +1992-12-30,438.93,439.37,437.12,438.82,0 +1992-12-31,439.44,439.59,435.71,435.71,0 +1993-01-04,436.89,437.32,434.48,435.38,0 +1993-01-05,433.66,435.4,433.55,434.34,0 +1993-01-06,434.74,435.17,432.52,434.52,0 +1993-01-07,433.71,435.46,429.76,430.73,0 +1993-01-08,429.95,430.73,426.88,429.05,0 +1993-01-11,430.0,431.04,429.01,430.95,0 +1993-01-12,430.69,431.39,428.19,431.04,0 +1993-01-13,430.37,433.44,429.99,433.03,0 +1993-01-14,433.77,435.96,433.03,435.94,0 +1993-01-15,436.4,439.49,435.84,437.15,0 +1993-01-18,435.99,437.15,435.92,436.84,0 +1993-01-19,436.72,437.7,434.59,435.13,0 +1993-01-20,435.6,436.23,433.37,433.37,0 +1993-01-21,433.14,435.75,432.48,435.49,0 +1993-01-22,436.34,437.82,435.49,436.11,0 +1993-01-25,437.62,440.53,436.11,440.01,0 +1993-01-26,441.39,442.66,439.54,439.95,0 +1993-01-27,439.57,440.04,436.82,438.11,0 +1993-01-28,437.71,439.14,437.3,438.66,0 +1993-01-29,438.39,438.93,436.91,438.78,0 +1993-02-01,440.61,442.52,438.78,442.52,0 +1993-02-02,441.79,442.87,440.76,442.56,0 +1993-02-03,443.75,447.35,442.56,447.2,0 +1993-02-04,448.62,449.86,447.2,449.56,0 +1993-02-05,448.99,449.56,446.95,448.93,0 +1993-02-08,448.7,450.04,447.7,447.85,0 +1993-02-09,445.89,448.04,444.52,445.33,0 +1993-02-10,445.7,446.37,444.24,446.23,0 +1993-02-11,446.82,449.36,446.21,447.66,0 +1993-02-12,447.57,447.7,444.58,444.58,0 +1993-02-16,441.88,444.58,433.47,433.91,0 +1993-02-17,433.41,433.97,430.92,433.3,0 +1993-02-18,435.9,437.79,428.25,431.9,0 +1993-02-19,433.13,434.26,431.68,434.22,0 +1993-02-22,436.47,436.49,433.53,435.24,0 +1993-02-23,434.71,436.84,432.41,434.8,0 +1993-02-24,435.67,440.87,434.68,440.87,0 +1993-02-25,440.73,442.34,439.66,442.34,0 +1993-02-26,441.97,443.77,440.98,443.38,0 +1993-03-01,442.83,444.18,441.34,442.01,0 +1993-03-02,441.56,447.91,441.07,447.9,0 +1993-03-03,447.98,450.0,447.73,449.26,0 +1993-03-04,448.21,449.52,446.72,447.34,0 +1993-03-05,445.76,449.59,445.56,446.11,0 +1993-03-08,447.97,454.71,446.11,454.71,0 +1993-03-09,454.43,455.52,453.68,454.4,0 +1993-03-10,452.97,456.34,452.7,456.33,0 +1993-03-11,455.1,456.76,453.48,453.72,0 +1993-03-12,447.19,453.72,447.04,449.83,0 +1993-03-15,450.91,451.43,449.4,451.43,0 +1993-03-16,451.29,452.36,451.01,451.37,0 +1993-03-17,450.33,451.37,447.99,448.31,0 +1993-03-18,451.64,452.39,448.31,451.88,0 +1993-03-19,452.85,453.32,449.91,450.18,0 +1993-03-22,447.35,450.18,446.08,448.88,0 +1993-03-23,449.7,449.8,448.3,448.76,0 +1993-03-24,449.39,450.9,446.1,448.07,0 +1993-03-25,448.19,451.75,447.93,450.88,0 +1993-03-26,451.53,452.09,447.69,447.78,0 +1993-03-29,449.09,452.81,447.75,450.77,0 +1993-03-30,451.28,452.06,449.63,451.97,0 +1993-03-31,453.62,454.88,451.67,451.67,0 +1993-04-01,452.11,452.63,449.6,450.3,0 +1993-04-02,445.32,450.3,440.71,441.39,0 +1993-04-05,441.42,442.43,440.53,442.29,0 +1993-04-06,442.2,443.38,439.48,441.16,0 +1993-04-07,441.1,442.73,440.5,442.73,0 +1993-04-08,442.34,443.77,440.02,441.84,0 +1993-04-12,446.05,448.37,441.84,448.37,0 +1993-04-13,449.69,450.4,447.66,449.22,0 +1993-04-14,449.06,450.0,448.02,448.66,0 +1993-04-15,447.75,449.11,446.39,448.4,0 +1993-04-16,448.68,449.39,447.67,448.94,0 +1993-04-19,448.86,449.14,445.85,447.46,0 +1993-04-20,446.45,447.46,441.81,445.1,0 +1993-04-21,445.26,445.77,443.08,443.63,0 +1993-04-22,442.36,445.73,439.46,439.46,0 +1993-04-23,438.25,439.48,436.82,437.03,0 +1993-04-26,437.49,438.35,432.3,433.54,0 +1993-04-27,433.34,438.02,433.14,438.01,0 +1993-04-28,438.41,438.8,436.68,438.02,0 +1993-04-29,437.78,438.96,435.59,438.89,0 +1993-04-30,440.76,442.29,438.89,440.19,0 +1993-05-03,439.39,442.59,438.25,442.46,0 +1993-05-04,443.31,445.19,442.45,444.05,0 +1993-05-05,444.67,446.09,443.76,444.52,0 +1993-05-06,444.46,444.81,442.9,443.26,0 +1993-05-07,442.8,443.7,441.69,442.31,0 +1993-05-10,443.36,445.42,442.05,442.8,0 +1993-05-11,442.13,444.57,441.52,444.36,0 +1993-05-12,443.24,445.16,442.87,444.8,0 +1993-05-13,442.06,444.8,439.23,439.23,0 +1993-05-14,438.71,439.82,438.1,439.56,0 +1993-05-17,439.93,440.38,437.83,440.37,0 +1993-05-18,440.44,441.26,437.95,440.32,0 +1993-05-19,439.86,447.86,436.86,447.57,0 +1993-05-20,449.16,450.59,447.36,450.59,0 +1993-05-21,449.64,450.59,444.89,445.84,0 +1993-05-24,446.29,448.44,445.26,448.0,0 +1993-05-25,448.05,449.04,447.7,448.85,0 +1993-05-26,449.46,453.51,448.82,453.44,0 +1993-05-27,453.98,454.55,451.14,452.41,0 +1993-05-28,451.23,452.41,447.67,450.19,0 +1993-06-01,451.17,455.63,450.19,453.83,0 +1993-06-02,453.64,454.53,452.68,453.85,0 +1993-06-03,452.25,453.85,451.12,452.49,0 +1993-06-04,451.33,452.49,448.92,450.06,0 +1993-06-07,450.15,450.75,447.32,447.69,0 +1993-06-08,447.31,447.69,444.31,444.71,0 +1993-06-09,445.31,447.39,444.66,445.78,0 +1993-06-10,445.74,446.22,444.09,445.38,0 +1993-06-11,447.96,448.19,445.38,447.26,0 +1993-06-14,447.92,448.64,447.23,447.71,0 +1993-06-15,448.27,448.28,446.18,446.27,0 +1993-06-16,447.02,447.43,443.61,447.43,0 +1993-06-17,447.21,448.98,446.91,448.54,0 +1993-06-18,447.38,448.59,443.68,443.68,0 +1993-06-21,445.23,446.22,443.68,446.22,0 +1993-06-22,446.05,446.29,444.94,445.93,0 +1993-06-23,444.97,445.96,443.19,443.19,0 +1993-06-24,443.02,447.21,442.5,446.62,0 +1993-06-25,447.38,448.64,446.62,447.6,0 +1993-06-28,449.28,451.9,447.6,451.85,0 +1993-06-29,451.42,451.9,449.67,450.69,0 +1993-06-30,451.22,451.47,450.15,450.53,0 +1993-07-01,450.16,451.15,448.71,449.02,0 +1993-07-02,446.61,449.02,445.2,445.84,0 +1993-07-06,446.32,446.87,441.42,441.43,0 +1993-07-07,442.0,443.63,441.4,442.83,0 +1993-07-08,443.51,448.64,442.83,448.64,0 +1993-07-09,447.13,448.96,446.74,448.13,0 +1993-07-12,448.22,449.11,447.71,448.98,0 +1993-07-13,448.95,450.7,448.07,448.09,0 +1993-07-14,449.12,451.12,448.08,450.08,0 +1993-07-15,448.83,450.12,447.26,449.22,0 +1993-07-16,448.59,449.22,445.66,445.75,0 +1993-07-19,446.12,446.78,444.83,446.03,0 +1993-07-20,445.94,447.63,443.71,447.31,0 +1993-07-21,446.91,447.5,445.84,447.18,0 +1993-07-22,446.75,447.23,443.72,444.51,0 +1993-07-23,446.61,447.1,444.51,447.1,0 +1993-07-26,448.55,449.5,447.04,449.09,0 +1993-07-27,448.51,449.44,446.76,448.24,0 +1993-07-28,447.61,448.61,446.59,447.19,0 +1993-07-29,448.22,450.77,447.19,450.24,0 +1993-07-30,449.57,450.24,446.98,448.13,0 +1993-08-02,448.99,450.15,448.03,450.15,0 +1993-08-03,449.77,450.43,447.59,449.27,0 +1993-08-04,448.33,449.72,447.93,448.54,0 +1993-08-05,449.04,449.61,446.94,448.13,0 +1993-08-06,448.3,449.26,447.87,448.68,0 +1993-08-09,448.56,451.51,448.31,450.72,0 +1993-08-10,450.36,450.72,449.1,449.45,0 +1993-08-11,450.2,451.0,449.45,450.46,0 +1993-08-12,451.02,451.63,447.53,448.96,0 +1993-08-13,449.84,450.25,448.96,450.14,0 +1993-08-16,450.41,453.41,450.14,452.38,0 +1993-08-17,452.22,453.7,451.96,453.13,0 +1993-08-18,456.25,456.99,453.13,456.04,0 +1993-08-19,455.22,456.76,455.2,456.43,0 +1993-08-20,455.83,456.68,454.6,456.16,0 +1993-08-23,454.8,456.16,454.29,455.23,0 +1993-08-24,455.72,459.77,455.04,459.77,0 +1993-08-25,461.09,462.04,459.3,460.13,0 +1993-08-26,459.44,462.87,458.82,461.04,0 +1993-08-27,459.56,461.05,459.19,460.54,0 +1993-08-30,461.99,462.58,460.28,461.9,0 +1993-08-31,461.39,463.56,461.29,463.56,0 +1993-09-01,462.33,463.8,461.77,463.15,0 +1993-09-02,462.65,463.54,461.07,461.3,0 +1993-09-03,460.13,462.05,459.91,461.34,0 +1993-09-07,461.18,462.07,457.95,458.52,0 +1993-09-08,457.91,458.53,453.75,456.65,0 +1993-09-09,456.1,458.11,455.17,457.5,0 +1993-09-10,458.12,461.86,457.49,461.72,0 +1993-09-13,462.76,463.38,461.41,462.06,0 +1993-09-14,460.25,462.06,458.15,459.9,0 +1993-09-15,457.08,461.96,456.31,461.6,0 +1993-09-16,460.27,461.6,459.0,459.43,0 +1993-09-17,458.02,459.43,457.09,458.83,0 +1993-09-20,458.91,459.91,455.0,455.05,0 +1993-09-21,454.73,455.8,449.64,452.95,0 +1993-09-22,455.84,456.92,452.94,456.2,0 +1993-09-23,457.1,458.69,456.2,457.74,0 +1993-09-24,458.4,458.56,456.92,457.63,0 +1993-09-27,460.92,461.81,457.63,461.8,0 +1993-09-28,461.32,462.08,460.91,461.53,0 +1993-09-29,461.76,462.17,459.51,460.11,0 +1993-09-30,458.96,460.56,458.28,458.93,0 +1993-10-01,459.08,461.48,458.35,461.29,0 +1993-10-04,461.66,461.8,460.02,461.34,0 +1993-10-05,462.17,463.15,459.45,461.2,0 +1993-10-06,461.02,462.6,460.26,460.74,0 +1993-10-07,460.71,461.13,459.08,459.18,0 +1993-10-08,459.93,460.99,456.4,460.31,0 +1993-10-11,461.15,461.87,460.31,460.88,0 +1993-10-12,461.88,462.47,460.73,461.12,0 +1993-10-13,461.92,461.98,460.76,461.49,0 +1993-10-14,462.73,466.83,461.49,466.83,0 +1993-10-15,469.12,471.1,466.83,469.5,0 +1993-10-18,469.45,470.04,468.02,468.45,0 +1993-10-19,467.45,468.63,464.8,466.21,0 +1993-10-20,465.81,466.87,464.54,466.07,0 +1993-10-21,466.44,466.64,464.38,465.36,0 +1993-10-22,467.27,467.83,463.27,463.27,0 +1993-10-25,463.33,464.49,462.05,464.2,0 +1993-10-26,463.76,464.32,462.65,464.3,0 +1993-10-27,464.28,464.61,463.36,464.61,0 +1993-10-28,465.6,468.76,464.52,467.73,0 +1993-10-29,467.72,468.2,467.37,467.83,0 +1993-11-01,467.74,469.11,467.33,469.1,0 +1993-11-02,467.07,469.1,466.2,468.44,0 +1993-11-03,468.08,468.61,460.95,463.02,0 +1993-11-04,462.02,462.76,457.49,457.49,0 +1993-11-05,457.38,459.63,454.36,459.57,0 +1993-11-08,459.34,461.54,458.78,460.21,0 +1993-11-09,462.24,463.42,460.21,460.33,0 +1993-11-10,459.79,463.72,459.57,463.72,0 +1993-11-11,464.67,464.96,462.49,462.64,0 +1993-11-12,463.24,465.84,462.64,465.39,0 +1993-11-15,465.67,466.13,462.96,463.75,0 +1993-11-16,464.69,466.74,462.98,466.74,0 +1993-11-17,466.74,467.24,462.73,464.81,0 +1993-11-18,463.14,464.88,461.73,463.62,0 +1993-11-19,462.08,463.62,460.03,462.6,0 +1993-11-22,460.48,462.6,457.08,459.13,0 +1993-11-23,459.71,461.77,458.47,461.03,0 +1993-11-24,462.02,462.9,461.03,462.36,0 +1993-11-26,462.96,463.63,462.36,463.06,0 +1993-11-29,464.57,464.83,461.83,461.9,0 +1993-11-30,461.44,463.62,460.45,461.79,0 +1993-12-01,463.99,464.47,461.63,461.89,0 +1993-12-02,461.89,463.22,461.45,463.11,0 +1993-12-03,463.07,464.89,462.67,464.89,0 +1993-12-06,466.3,466.89,464.4,466.43,0 +1993-12-07,466.35,466.77,465.44,466.76,0 +1993-12-08,465.78,466.76,465.42,466.29,0 +1993-12-09,465.73,466.54,463.87,464.18,0 +1993-12-10,463.79,464.87,462.66,463.93,0 +1993-12-13,463.48,465.71,462.71,465.7,0 +1993-12-14,465.45,466.12,462.46,463.06,0 +1993-12-15,462.85,463.69,461.84,461.84,0 +1993-12-16,463.89,463.98,461.84,463.34,0 +1993-12-17,464.51,466.38,463.34,466.38,0 +1993-12-20,465.92,466.89,465.53,465.85,0 +1993-12-21,464.98,465.92,464.03,465.3,0 +1993-12-22,465.93,467.38,465.08,467.32,0 +1993-12-23,467.72,468.97,467.3,467.38,0 +1993-12-27,468.22,470.55,467.35,470.54,0 +1993-12-28,469.91,471.05,469.43,470.94,0 +1993-12-29,470.95,471.29,469.87,470.58,0 +1993-12-30,470.05,470.58,468.09,468.64,0 +1993-12-31,468.64,470.75,466.45,466.45,0 +1994-01-03,466.78,466.94,464.36,465.44,0 +1994-01-04,464.65,466.89,464.44,466.89,0 +1994-01-05,466.88,467.82,465.92,467.55,0 +1994-01-06,468.53,469.0,467.02,467.12,0 +1994-01-07,467.55,470.26,467.03,469.9,0 +1994-01-10,469.71,475.27,469.55,475.27,0 +1994-01-11,474.64,475.28,473.27,474.13,0 +1994-01-12,474.83,475.06,472.14,474.17,0 +1994-01-13,472.5,474.17,471.8,472.47,0 +1994-01-14,473.65,475.32,472.47,474.91,0 +1994-01-17,473.49,474.91,472.84,473.3,0 +1994-01-18,473.66,475.19,473.29,474.25,0 +1994-01-19,474.24,474.71,472.21,474.3,0 +1994-01-20,473.98,475.0,473.42,474.98,0 +1994-01-21,475.02,475.56,473.72,474.72,0 +1994-01-24,474.14,475.2,471.49,471.97,0 +1994-01-25,471.97,472.56,470.27,470.92,0 +1994-01-26,470.88,473.44,470.72,473.2,0 +1994-01-27,474.3,477.52,473.2,477.05,0 +1994-01-28,478.89,479.75,477.05,478.7,0 +1994-01-31,479.87,482.85,478.7,481.61,0 +1994-02-01,481.31,481.64,479.18,479.62,0 +1994-02-02,480.99,482.23,479.57,482.0,0 +1994-02-03,480.19,482.0,478.71,480.71,0 +1994-02-04,479.79,481.02,469.28,469.81,0 +1994-02-07,469.21,472.09,467.57,471.76,0 +1994-02-08,470.8,472.33,469.5,471.05,0 +1994-02-09,471.45,473.41,471.05,472.77,0 +1994-02-10,472.83,473.13,468.91,468.93,0 +1994-02-11,468.81,471.13,466.89,470.18,0 +1994-02-14,469.98,471.99,469.05,470.23,0 +1994-02-15,471.81,473.41,470.23,472.52,0 +1994-02-16,473.37,474.16,471.94,472.79,0 +1994-02-17,474.81,475.13,468.26,470.34,0 +1994-02-18,470.79,471.09,466.07,467.69,0 +1994-02-22,468.62,471.65,467.58,471.46,0 +1994-02-23,472.35,472.41,469.47,470.69,0 +1994-02-24,466.92,470.69,464.26,464.26,0 +1994-02-25,465.06,466.48,464.26,466.07,0 +1994-02-28,467.97,469.16,466.07,467.14,0 +1994-03-01,467.11,467.43,462.02,464.44,0 +1994-03-02,458.98,464.88,457.67,464.81,0 +1994-03-03,463.37,464.83,462.5,463.01,0 +1994-03-04,463.89,466.16,462.41,464.74,0 +1994-03-07,467.18,468.07,464.74,466.91,0 +1994-03-08,467.19,467.79,465.02,465.88,0 +1994-03-09,465.22,467.42,463.4,467.06,0 +1994-03-10,466.25,467.29,462.46,463.9,0 +1994-03-11,462.62,466.61,462.54,466.44,0 +1994-03-14,466.81,467.6,466.08,467.39,0 +1994-03-15,467.5,468.99,466.04,467.01,0 +1994-03-16,466.43,469.85,465.48,469.42,0 +1994-03-17,468.82,471.05,468.62,470.9,0 +1994-03-18,468.35,471.09,467.83,471.06,0 +1994-03-21,468.93,471.06,467.23,468.54,0 +1994-03-22,467.97,470.47,467.88,468.8,0 +1994-03-23,469.98,470.38,468.52,468.54,0 +1994-03-24,467.99,468.57,462.41,464.35,0 +1994-03-25,463.03,465.29,460.58,460.58,0 +1994-03-28,459.57,461.12,456.1,460.0,0 +1994-03-29,459.06,460.32,452.43,452.48,0 +1994-03-30,450.25,452.49,445.55,445.55,0 +1994-03-31,443.75,447.16,436.16,445.77,0 +1994-04-04,438.99,445.77,435.86,438.92,0 +1994-04-05,444.44,448.29,438.92,448.29,0 +1994-04-06,448.73,449.63,444.98,448.05,0 +1994-04-07,446.45,451.1,446.38,450.88,0 +1994-04-08,448.49,450.89,445.51,447.1,0 +1994-04-11,448.0,450.34,447.1,449.87,0 +1994-04-12,449.65,450.8,447.33,447.57,0 +1994-04-13,448.49,448.57,442.62,446.26,0 +1994-04-14,444.38,447.55,443.57,446.38,0 +1994-04-15,447.02,447.85,445.81,446.18,0 +1994-04-18,447.76,447.87,441.48,442.46,0 +1994-04-19,442.98,444.82,438.83,442.54,0 +1994-04-20,444.3,445.01,439.4,441.96,0 +1994-04-21,443.74,449.14,441.96,448.73,0 +1994-04-22,449.12,449.96,447.16,447.63,0 +1994-04-25,448.55,452.71,447.58,452.71,0 +1994-04-26,452.29,452.79,450.66,451.87,0 +1994-04-28,452.06,452.23,447.97,449.1,0 +1994-04-29,449.5,451.35,447.91,450.91,0 +1994-05-02,450.9,453.57,449.05,453.02,0 +1994-05-03,453.28,453.98,450.51,453.03,0 +1994-05-04,451.46,453.11,449.87,451.72,0 +1994-05-05,452.13,452.82,450.72,451.38,0 +1994-05-06,447.5,451.38,445.64,447.82,0 +1994-05-09,445.23,447.82,441.84,442.32,0 +1994-05-10,445.04,446.84,442.32,446.01,0 +1994-05-11,445.62,446.03,440.78,441.49,0 +1994-05-12,444.35,444.8,441.49,443.75,0 +1994-05-13,443.87,444.72,441.21,444.14,0 +1994-05-16,444.0,445.82,443.62,444.49,0 +1994-05-17,444.6,449.37,443.7,449.37,0 +1994-05-18,450.2,454.45,448.87,453.69,0 +1994-05-19,453.35,456.88,453.0,456.48,0 +1994-05-20,455.85,456.48,454.22,454.92,0 +1994-05-23,454.18,454.18,452.15,453.2,0 +1994-05-24,454.7,456.77,453.2,454.81,0 +1994-05-25,453.23,456.34,452.2,456.34,0 +1994-05-26,457.0,457.77,455.79,457.06,0 +1994-05-27,455.6,457.33,454.67,457.33,0 +1994-05-31,455.2,457.61,455.16,456.5,0 +1994-06-01,455.53,458.29,453.99,457.63,0 +1994-06-02,458.18,458.5,457.26,457.65,0 +1994-06-03,456.59,460.86,456.27,460.13,0 +1994-06-06,461.38,461.87,458.85,458.88,0 +1994-06-07,458.94,459.46,457.65,458.21,0 +1994-06-08,458.77,459.74,455.43,457.06,0 +1994-06-09,457.27,457.87,455.86,457.86,0 +1994-06-10,457.69,459.48,457.36,458.67,0 +1994-06-13,458.53,459.36,457.18,459.1,0 +1994-06-14,460.45,462.52,459.1,462.37,0 +1994-06-15,463.22,463.23,459.95,460.61,0 +1994-06-16,460.22,461.93,459.8,461.93,0 +1994-06-17,461.79,462.16,458.44,458.45,0 +1994-06-20,455.26,458.45,454.46,455.48,0 +1994-06-21,454.14,455.48,449.45,451.34,0 +1994-06-22,452.74,453.91,451.34,453.09,0 +1994-06-23,453.73,454.16,449.43,449.63,0 +1994-06-24,445.71,449.63,442.51,442.8,0 +1994-06-27,441.34,447.76,439.83,447.31,0 +1994-06-28,448.37,448.47,443.08,446.07,0 +1994-06-29,447.78,449.83,446.04,447.63,0 +1994-06-30,447.78,448.61,443.66,444.27,0 +1994-07-01,445.44,446.45,443.58,446.2,0 +1994-07-05,445.93,447.62,445.14,446.37,0 +1994-07-06,445.26,447.28,444.18,446.13,0 +1994-07-07,447.0,448.64,446.13,448.38,0 +1994-07-08,447.67,449.75,446.53,449.55,0 +1994-07-11,449.67,450.24,445.27,448.06,0 +1994-07-12,447.08,448.16,444.65,447.95,0 +1994-07-13,449.45,450.06,447.95,448.73,0 +1994-07-14,450.58,454.33,448.73,453.41,0 +1994-07-15,453.21,454.33,452.8,454.16,0 +1994-07-18,453.33,455.71,453.26,455.22,0 +1994-07-19,454.48,455.3,453.86,453.86,0 +1994-07-20,453.57,454.16,450.69,451.6,0 +1994-07-21,451.64,453.22,451.0,452.61,0 +1994-07-22,453.9,454.03,452.33,453.11,0 +1994-07-25,453.36,454.32,452.76,454.25,0 +1994-07-26,453.25,454.25,452.78,453.36,0 +1994-07-27,452.16,453.38,451.36,452.57,0 +1994-07-28,453.13,454.69,453.13,454.24,0 +1994-07-29,456.42,459.33,454.23,458.26,0 +1994-08-01,458.92,461.01,458.11,461.01,0 +1994-08-02,462.25,462.78,459.72,460.56,0 +1994-08-03,460.08,461.49,459.52,461.45,0 +1994-08-04,460.81,461.5,458.4,458.4,0 +1994-08-05,456.28,458.41,456.09,457.09,0 +1994-08-08,457.93,458.33,457.02,457.89,0 +1994-08-09,456.93,458.18,456.68,457.93,0 +1994-08-10,458.21,460.52,457.96,460.3,0 +1994-08-11,460.82,461.42,456.88,458.88,0 +1994-08-12,459.94,462.29,458.88,461.94,0 +1994-08-15,461.83,463.36,461.23,461.23,0 +1994-08-16,462.86,465.23,459.92,465.01,0 +1994-08-17,465.33,465.92,464.58,465.17,0 +1994-08-18,464.05,465.17,462.33,463.17,0 +1994-08-19,462.84,464.4,461.84,463.68,0 +1994-08-22,461.76,463.7,461.48,462.32,0 +1994-08-23,464.3,466.61,462.33,464.51,0 +1994-08-24,465.07,469.07,464.53,469.03,0 +1994-08-25,469.58,470.15,467.68,468.08,0 +1994-08-26,471.12,474.68,468.09,473.8,0 +1994-08-29,476.28,477.16,473.81,474.59,0 +1994-08-30,474.48,476.64,473.57,476.07,0 +1994-08-31,475.37,477.62,474.46,475.49,0 +1994-09-01,473.27,475.52,471.77,473.17,0 +1994-09-02,474.31,474.93,470.71,470.99,0 +1994-09-06,471.86,471.96,469.68,471.86,0 +1994-09-07,471.56,472.43,470.21,470.96,0 +1994-09-08,471.96,473.43,470.89,473.14,0 +1994-09-09,468.34,473.18,466.56,468.18,0 +1994-09-12,468.37,468.46,466.18,466.21,0 +1994-09-13,467.83,468.76,466.23,467.51,0 +1994-09-14,467.65,468.87,466.84,468.8,0 +1994-09-15,469.47,474.81,468.81,474.81,0 +1994-09-16,471.32,474.82,470.07,471.19,0 +1994-09-19,472.57,473.17,470.7,470.85,0 +1994-09-20,468.99,470.86,463.36,463.36,0 +1994-09-21,461.96,464.03,458.5,461.46,0 +1994-09-22,461.99,463.24,460.99,461.27,0 +1994-09-23,461.96,462.17,459.02,459.67,0 +1994-09-26,459.79,460.89,459.32,460.82,0 +1994-09-27,461.8,462.77,459.84,462.05,0 +1994-09-28,464.09,465.56,462.06,464.84,0 +1994-09-29,462.37,464.87,461.53,462.24,0 +1994-09-30,462.13,465.32,461.94,462.69,0 +1994-10-03,461.65,463.34,460.34,461.74,0 +1994-10-04,461.97,462.47,454.06,454.59,0 +1994-10-05,450.71,454.62,449.27,453.52,0 +1994-10-06,452.71,454.52,452.15,452.36,0 +1994-10-07,454.79,455.7,452.14,455.1,0 +1994-10-10,456.58,459.29,455.11,459.04,0 +1994-10-11,463.11,466.36,459.04,465.79,0 +1994-10-12,464.88,466.72,464.82,465.47,0 +1994-10-13,470.4,471.31,465.49,467.77,0 +1994-10-14,466.85,469.54,466.14,469.1,0 +1994-10-17,468.53,469.9,468.18,468.96,0 +1994-10-18,468.6,469.2,466.57,467.66,0 +1994-10-19,466.47,471.44,465.97,470.28,0 +1994-10-20,469.45,470.39,465.42,466.85,0 +1994-10-21,463.96,466.86,463.86,464.89,0 +1994-10-24,466.02,466.4,460.83,460.83,0 +1994-10-25,459.5,461.97,458.28,461.53,0 +1994-10-26,462.66,463.78,461.25,462.62,0 +1994-10-27,463.76,465.85,462.64,465.85,0 +1994-10-28,469.06,473.81,465.81,473.77,0 +1994-10-31,473.54,474.76,472.35,472.35,0 +1994-11-01,472.26,472.26,467.64,468.42,0 +1994-11-02,467.69,470.94,466.38,466.5,0 +1994-11-03,467.2,468.66,466.41,467.91,0 +1994-11-04,468.47,469.28,462.28,462.28,0 +1994-11-07,461.98,463.57,461.26,463.07,0 +1994-11-08,463.65,467.56,463.09,465.65,0 +1994-11-09,469.06,469.97,463.47,465.4,0 +1994-11-10,466.44,467.81,463.75,464.37,0 +1994-11-11,462.7,464.39,461.48,462.35,0 +1994-11-14,464.54,466.29,462.36,466.04,0 +1994-11-15,467.22,468.97,462.97,465.03,0 +1994-11-16,465.54,466.26,464.29,465.6,0 +1994-11-17,465.53,465.85,461.5,463.56,0 +1994-11-18,463.63,463.85,460.26,461.47,0 +1994-11-21,463.34,463.43,457.55,458.3,0 +1994-11-22,456.41,458.31,450.09,450.09,0 +1994-11-23,448.53,450.68,444.18,449.93,0 +1994-11-25,452.01,452.89,449.92,452.29,0 +1994-11-28,453.07,454.2,451.07,454.16,0 +1994-11-29,454.21,455.17,452.17,455.17,0 +1994-11-30,455.76,457.16,453.29,453.69,0 +1994-12-01,453.08,453.92,447.99,448.92,0 +1994-12-02,450.49,453.34,448.02,453.3,0 +1994-12-05,454.48,455.07,452.07,453.32,0 +1994-12-06,452.21,453.96,450.36,453.11,0 +1994-12-07,450.98,453.14,450.02,451.23,0 +1994-12-08,451.61,452.08,444.61,445.45,0 +1994-12-09,444.78,447.0,442.9,446.96,0 +1994-12-12,447.57,449.51,445.63,449.47,0 +1994-12-13,449.62,451.72,449.44,450.15,0 +1994-12-14,452.01,456.19,450.07,454.97,0 +1994-12-15,455.19,456.84,454.53,455.34,0 +1994-12-16,456.74,458.8,455.37,458.8,0 +1994-12-19,457.41,458.82,456.66,457.91,0 +1994-12-20,458.26,458.48,456.39,457.1,0 +1994-12-21,457.9,461.74,457.11,459.61,0 +1994-12-22,460.33,461.24,459.36,459.67,0 +1994-12-23,460.05,461.33,459.43,459.83,0 +1994-12-27,462.57,462.76,459.85,462.47,0 +1994-12-28,461.4,462.52,459.02,460.86,0 +1994-12-29,461.7,461.82,460.38,461.16,0 +1994-12-30,461.87,462.15,459.27,459.27,0 +1995-01-03,458.65,459.3,457.24,459.11,0 +1995-01-04,459.78,460.75,457.59,460.71,0 +1995-01-05,460.16,461.31,459.78,460.34,0 +1995-01-06,459.65,462.5,459.5,460.68,0 +1995-01-09,460.55,461.8,459.77,460.83,0 +1995-01-10,461.72,464.62,460.84,461.68,0 +1995-01-11,462.95,463.63,458.66,461.66,0 +1995-01-12,461.55,461.96,460.64,461.64,0 +1995-01-13,463.32,466.44,461.66,465.97,0 +1995-01-16,467.26,470.42,465.98,469.38,0 +1995-01-17,468.71,470.18,468.21,470.05,0 +1995-01-18,470.41,470.44,468.04,469.72,0 +1995-01-19,467.8,469.74,466.42,466.95,0 +1995-01-20,466.22,467.0,464.0,464.78,0 +1995-01-23,462.06,466.25,461.16,465.81,0 +1995-01-24,466.18,466.9,465.49,465.86,0 +1995-01-25,465.41,469.54,464.41,467.44,0 +1995-01-26,468.01,468.64,466.92,468.32,0 +1995-01-27,470.64,471.39,468.33,470.39,0 +1995-01-30,469.08,470.55,467.51,468.51,0 +1995-01-31,468.55,471.05,468.21,470.42,0 +1995-02-01,471.5,472.78,469.31,470.4,0 +1995-02-02,470.72,472.82,469.97,472.78,0 +1995-02-03,475.39,479.93,472.8,478.64,0 +1995-02-06,479.59,481.97,478.38,481.84,0 +1995-02-07,481.22,481.35,479.72,480.81,0 +1995-02-08,480.76,482.63,480.41,481.19,0 +1995-02-09,480.98,482.01,479.94,480.19,0 +1995-02-10,481.18,481.96,479.56,481.46,0 +1995-02-13,481.94,482.87,481.09,481.65,0 +1995-02-14,482.43,482.96,480.93,482.55,0 +1995-02-15,482.23,485.54,481.79,484.54,0 +1995-02-16,484.01,485.22,483.07,485.22,0 +1995-02-17,484.44,485.22,481.97,481.97,0 +1995-02-21,482.53,483.28,481.99,482.74,0 +1995-02-22,483.11,486.17,482.48,485.07,0 +1995-02-23,487.51,489.2,485.1,486.91,0 +1995-02-24,486.71,488.24,485.74,488.11,0 +1995-02-27,486.85,488.13,483.19,483.81,0 +1995-02-28,484.3,487.46,483.8,487.39,0 +1995-03-01,486.9,487.84,484.94,485.65,0 +1995-03-02,485.01,485.73,483.2,485.13,0 +1995-03-03,483.49,485.42,483.08,485.42,0 +1995-03-06,482.17,485.73,481.54,485.63,0 +1995-03-07,484.81,485.66,479.72,482.12,0 +1995-03-08,482.71,484.11,481.58,483.14,0 +1995-03-09,482.82,483.76,482.07,483.16,0 +1995-03-10,483.73,490.39,483.17,489.57,0 +1995-03-13,490.37,491.3,489.37,490.05,0 +1995-03-14,492.05,493.71,490.08,492.89,0 +1995-03-15,492.63,492.92,490.85,491.88,0 +1995-03-16,492.32,495.76,491.79,495.41,0 +1995-03-17,495.81,496.71,494.99,495.52,0 +1995-03-20,496.28,496.62,495.28,496.15,0 +1995-03-21,495.57,499.2,494.07,495.07,0 +1995-03-22,494.96,495.67,493.67,495.67,0 +1995-03-23,495.33,496.8,494.2,495.95,0 +1995-03-24,498.97,500.97,495.97,500.97,0 +1995-03-27,501.45,503.2,500.95,503.2,0 +1995-03-28,502.9,503.94,501.84,503.9,0 +1995-03-29,505.19,508.16,500.97,503.12,0 +1995-03-30,502.41,504.69,501.01,502.22,0 +1995-03-31,498.12,502.25,495.71,500.71,0 +1995-04-03,501.14,501.92,500.23,501.85,0 +1995-04-04,503.31,505.28,501.84,505.24,0 +1995-04-05,503.42,505.57,503.2,505.57,0 +1995-04-06,506.77,507.12,505.02,506.08,0 +1995-04-07,505.27,507.21,503.61,506.42,0 +1995-04-10,505.01,507.01,504.64,507.01,0 +1995-04-11,508.41,508.88,505.32,505.53,0 +1995-04-12,505.36,507.17,505.08,507.17,0 +1995-04-13,507.83,509.86,507.2,509.23,0 +1995-04-17,511.35,512.07,505.45,506.13,0 +1995-04-18,505.41,507.66,504.12,505.37,0 +1995-04-19,505.92,505.92,501.21,504.92,0 +1995-04-20,505.01,506.51,503.45,505.29,0 +1995-04-21,506.18,508.49,505.31,508.49,0 +1995-04-24,508.43,513.05,507.46,512.89,0 +1995-04-25,513.54,513.57,511.36,512.1,0 +1995-04-26,510.6,513.07,510.51,512.66,0 +1995-04-27,512.43,513.65,511.65,513.55,0 +1995-04-28,513.65,515.31,510.93,514.71,0 +1995-05-01,515.58,515.61,513.45,514.26,0 +1995-05-02,513.3,515.21,513.05,514.86,0 +1995-05-03,516.23,520.55,514.89,520.48,0 +1995-05-04,521.29,525.42,519.48,520.54,0 +1995-05-05,520.81,522.37,518.31,520.12,0 +1995-05-08,519.81,525.18,519.15,523.96,0 +1995-05-09,524.44,526.0,521.81,523.56,0 +1995-05-10,523.74,524.43,521.55,524.36,0 +1995-05-11,523.25,524.91,522.72,524.37,0 +1995-05-12,524.15,527.05,523.3,525.55,0 +1995-05-15,525.37,527.74,525.03,527.74,0 +1995-05-16,527.51,529.1,526.48,528.19,0 +1995-05-17,527.82,528.45,525.39,527.07,0 +1995-05-18,525.4,527.08,519.58,519.58,0 +1995-05-19,517.44,519.6,517.1,519.19,0 +1995-05-22,520.15,524.37,519.22,523.65,0 +1995-05-23,524.25,528.59,523.66,528.59,0 +1995-05-24,530.86,531.93,525.61,528.61,0 +1995-05-25,527.09,529.06,524.91,528.59,0 +1995-05-26,527.69,528.62,522.53,523.65,0 +1995-05-30,525.08,525.58,521.4,523.58,0 +1995-05-31,522.34,533.44,522.19,533.4,0 +1995-06-01,532.68,534.24,530.06,533.49,0 +1995-06-02,531.45,536.92,529.58,532.51,0 +1995-06-05,533.54,537.76,532.48,535.6,0 +1995-06-06,536.24,537.12,535.18,535.55,0 +1995-06-07,533.7,535.57,531.67,533.13,0 +1995-06-08,532.79,533.6,531.67,532.35,0 +1995-06-09,530.19,532.38,526.01,527.94,0 +1995-06-12,529.82,532.57,527.95,530.88,0 +1995-06-13,533.49,536.24,530.9,536.05,0 +1995-06-14,534.72,536.51,533.85,536.47,0 +1995-06-15,536.53,539.09,535.59,537.12,0 +1995-06-16,538.46,539.99,537.15,539.83,0 +1995-06-19,541.85,545.22,539.85,545.22,0 +1995-06-20,544.48,545.48,543.45,544.98,0 +1995-06-21,545.36,545.95,543.92,543.98,0 +1995-06-22,546.48,551.07,544.01,551.07,0 +1995-06-23,549.5,551.09,548.25,549.71,0 +1995-06-26,549.63,549.82,544.07,544.13,0 +1995-06-27,544.93,547.09,542.22,542.43,0 +1995-06-28,542.67,546.36,540.73,544.73,0 +1995-06-29,546.12,546.28,540.81,543.87,0 +1995-06-30,545.82,546.85,543.54,544.75,0 +1995-07-03,544.75,547.13,544.44,547.09,0 +1995-07-05,547.58,550.01,546.3,547.26,0 +1995-07-06,547.62,553.99,546.62,553.99,0 +1995-07-07,555.06,556.59,553.06,556.37,0 +1995-07-10,556.76,558.51,555.79,557.19,0 +1995-07-11,556.07,557.22,553.82,554.78,0 +1995-07-12,555.46,561.58,554.3,560.89,0 +1995-07-13,559.88,562.0,559.1,561.0,0 +1995-07-14,557.77,561.02,556.43,559.89,0 +1995-07-17,559.97,562.97,559.47,562.72,0 +1995-07-18,560.15,562.75,556.87,558.46,0 +1995-07-19,553.98,558.48,542.55,550.98,0 +1995-07-20,549.67,554.45,549.11,553.54,0 +1995-07-21,554.06,554.75,550.94,553.62,0 +1995-07-24,554.13,557.23,553.63,556.63,0 +1995-07-25,557.01,561.79,556.35,561.1,0 +1995-07-26,561.74,563.8,560.86,561.61,0 +1995-07-27,563.79,565.34,561.62,565.22,0 +1995-07-28,565.22,565.4,562.04,562.93,0 +1995-07-31,563.12,563.49,560.06,562.06,0 +1995-08-01,560.94,562.11,556.67,559.64,0 +1995-08-02,565.47,565.63,557.88,558.8,0 +1995-08-03,555.52,558.8,554.1,558.75,0 +1995-08-04,559.0,559.58,557.91,558.94,0 +1995-08-07,560.35,561.24,558.94,560.03,0 +1995-08-08,560.36,561.54,558.32,560.39,0 +1995-08-09,560.29,561.6,559.29,559.71,0 +1995-08-10,560.55,560.63,556.05,557.45,0 +1995-08-11,556.85,558.51,553.04,555.11,0 +1995-08-14,555.48,559.74,554.77,559.74,0 +1995-08-15,559.1,559.98,555.22,558.57,0 +1995-08-16,558.68,559.99,557.38,559.97,0 +1995-08-17,559.35,559.97,557.43,559.04,0 +1995-08-18,561.13,561.24,558.35,559.21,0 +1995-08-21,562.6,563.35,557.9,558.11,0 +1995-08-22,555.88,559.52,555.87,559.52,0 +1995-08-23,559.57,560.0,557.09,557.14,0 +1995-08-24,555.29,558.63,555.2,557.46,0 +1995-08-25,558.97,561.32,557.47,560.1,0 +1995-08-28,560.95,562.22,558.0,559.05,0 +1995-08-29,558.68,560.02,555.72,560.0,0 +1995-08-30,560.6,561.53,559.5,560.92,0 +1995-08-31,561.16,562.36,560.49,561.88,0 +1995-09-01,561.81,564.62,561.01,563.84,0 +1995-09-05,564.51,569.21,563.85,569.17,0 +1995-09-06,570.03,570.54,569.01,570.17,0 +1995-09-07,571.07,571.12,569.24,570.29,0 +1995-09-08,570.89,572.68,569.28,572.68,0 +1995-09-11,574.13,575.16,572.69,573.91,0 +1995-09-12,574.13,576.51,573.11,576.51,0 +1995-09-13,575.77,579.72,575.47,578.77,0 +1995-09-14,579.64,584.0,578.78,583.61,0 +1995-09-15,583.85,585.08,581.8,583.35,0 +1995-09-18,581.93,583.37,579.36,582.77,0 +1995-09-19,582.36,584.24,580.75,584.2,0 +1995-09-20,585.11,586.77,584.18,586.77,0 +1995-09-21,586.15,586.79,580.91,583.0,0 +1995-09-22,579.12,583.01,578.26,581.73,0 +1995-09-25,581.22,582.15,579.51,581.81,0 +1995-09-26,583.72,584.66,580.66,581.41,0 +1995-09-27,578.47,581.43,574.69,581.04,0 +1995-09-28,581.76,585.89,580.7,585.87,0 +1995-09-29,585.83,587.62,584.01,584.41,0 +1995-10-02,583.69,585.06,580.55,581.72,0 +1995-10-03,581.27,582.34,578.48,582.34,0 +1995-10-04,581.05,582.35,579.92,581.47,0 +1995-10-05,581.53,582.63,579.59,582.63,0 +1995-10-06,582.89,584.54,582.1,582.49,0 +1995-10-09,580.02,582.49,576.35,578.37,0 +1995-10-10,572.83,586.04,571.55,577.52,0 +1995-10-11,578.81,579.52,577.08,579.46,0 +1995-10-12,580.76,583.13,579.47,583.1,0 +1995-10-13,586.42,587.4,583.1,584.5,0 +1995-10-16,583.46,584.86,582.63,583.03,0 +1995-10-17,583.69,586.78,581.9,586.78,0 +1995-10-18,588.85,589.78,586.28,587.44,0 +1995-10-19,586.77,590.66,586.35,590.65,0 +1995-10-20,589.6,590.66,586.79,587.46,0 +1995-10-23,584.83,587.47,583.73,585.06,0 +1995-10-24,585.89,587.32,584.76,586.54,0 +1995-10-25,586.96,587.2,581.42,582.47,0 +1995-10-26,582.26,582.64,572.54,576.72,0 +1995-10-27,575.38,579.7,573.22,579.7,0 +1995-10-30,582.28,583.79,579.71,583.25,0 +1995-10-31,585.39,586.72,581.5,581.5,0 +1995-11-01,581.93,584.25,581.05,584.22,0 +1995-11-02,584.72,589.72,584.22,589.72,0 +1995-11-03,590.21,590.57,588.66,590.57,0 +1995-11-06,588.89,590.64,588.31,588.46,0 +1995-11-07,587.61,588.47,584.24,586.32,0 +1995-11-08,587.16,591.71,586.32,591.71,0 +1995-11-09,591.73,593.91,590.9,593.26,0 +1995-11-10,591.04,593.27,590.4,592.72,0 +1995-11-13,591.47,593.72,590.59,592.3,0 +1995-11-14,591.22,592.31,588.99,589.29,0 +1995-11-15,588.99,593.97,588.36,593.96,0 +1995-11-16,593.79,597.91,593.52,597.34,0 +1995-11-17,585.99,600.15,585.99,600.07,0 +1995-11-20,600.18,600.41,596.18,596.85,0 +1995-11-21,597.04,600.29,595.42,600.24,0 +1995-11-22,599.89,600.71,598.4,598.4,0 +1995-11-24,599.1,600.25,598.41,599.97,0 +1995-11-27,602.94,603.35,599.97,601.32,0 +1995-11-28,599.25,606.45,599.03,606.45,0 +1995-11-29,606.91,607.66,605.47,607.64,0 +1995-11-30,607.1,608.7,605.37,605.37,0 +1995-12-01,606.83,608.12,605.38,606.98,0 +1995-12-04,607.66,613.84,606.85,613.68,0 +1995-12-05,614.76,618.48,613.15,617.68,0 +1995-12-06,620.64,621.11,616.7,620.18,0 +1995-12-07,618.67,620.2,615.22,616.17,0 +1995-12-08,617.31,617.83,614.33,617.48,0 +1995-12-11,617.39,620.91,617.14,619.52,0 +1995-12-12,618.74,619.55,617.68,618.78,0 +1995-12-13,618.66,622.03,618.28,621.69,0 +1995-12-14,622.63,622.89,616.14,616.92,0 +1995-12-15,616.96,617.72,614.46,616.34,0 +1995-12-18,615.85,616.35,606.14,606.81,0 +1995-12-19,605.72,611.95,605.05,611.93,0 +1995-12-20,612.72,614.28,605.93,605.94,0 +1995-12-21,608.38,610.53,605.95,610.49,0 +1995-12-22,612.38,613.5,610.45,611.96,0 +1995-12-26,612.91,614.51,611.97,614.3,0 +1995-12-27,615.13,615.73,613.75,614.53,0 +1995-12-28,613.61,615.51,612.41,614.12,0 +1995-12-29,613.83,615.93,612.36,615.93,0 +1996-01-02,614.01,620.75,613.18,620.73,0 +1996-01-03,622.6,623.25,619.56,621.32,0 +1996-01-04,624.36,624.53,613.97,617.7,0 +1996-01-05,614.32,617.7,612.02,616.71,0 +1996-01-08,617.25,618.46,616.49,618.46,0 +1996-01-09,613.68,619.16,608.22,609.45,0 +1996-01-10,609.46,609.46,597.29,598.48,0 +1996-01-11,600.1,602.72,597.54,602.69,0 +1996-01-12,603.62,604.8,597.47,601.81,0 +1996-01-15,602.41,603.43,598.47,599.82,0 +1996-01-16,601.16,608.44,599.05,608.44,0 +1996-01-17,609.1,609.93,604.71,606.37,0 +1996-01-18,606.77,608.28,604.13,608.24,0 +1996-01-19,607.49,612.92,606.76,611.83,0 +1996-01-22,611.7,613.45,610.95,613.4,0 +1996-01-23,611.85,613.41,610.66,612.79,0 +1996-01-24,615.5,619.96,612.79,619.96,0 +1996-01-25,618.72,620.15,616.62,617.03,0 +1996-01-26,616.57,621.71,615.77,621.62,0 +1996-01-29,623.22,624.22,621.43,624.22,0 +1996-01-30,625.76,630.29,624.22,630.15,0 +1996-01-31,629.69,636.18,629.48,636.02,0 +1996-02-01,636.2,638.46,634.54,638.46,0 +1996-02-02,637.27,639.26,634.29,635.84,0 +1996-02-05,634.64,641.43,633.72,641.43,0 +1996-02-06,640.16,646.67,639.68,646.33,0 +1996-02-07,647.41,649.93,645.6,649.93,0 +1996-02-08,647.99,656.54,647.93,656.07,0 +1996-02-09,656.3,661.09,653.65,656.37,0 +1996-02-12,658.48,662.95,656.35,661.45,0 +1996-02-13,659.53,664.23,657.92,660.51,0 +1996-02-14,659.66,661.54,654.36,655.58,0 +1996-02-15,655.21,656.85,651.16,651.32,0 +1996-02-16,648.07,651.43,647.0,647.98,0 +1996-02-20,643.08,647.98,638.79,640.65,0 +1996-02-21,642.69,648.12,640.66,648.1,0 +1996-02-22,653.58,659.76,648.1,658.86,0 +1996-02-23,661.51,663.0,652.25,659.08,0 +1996-02-26,656.08,659.08,650.16,650.46,0 +1996-02-27,649.39,650.63,643.88,647.24,0 +1996-02-28,651.46,654.4,643.99,644.75,0 +1996-02-29,642.83,646.96,639.02,640.43,0 +1996-03-01,641.97,644.39,635.01,644.37,0 +1996-03-04,646.59,653.54,644.37,650.81,0 +1996-03-05,649.97,655.81,648.78,655.79,0 +1996-03-06,655.93,656.97,651.61,652.0,0 +1996-03-07,650.58,653.65,649.54,653.65,0 +1996-03-08,641.41,653.66,627.64,633.5,0 +1996-03-11,632.54,640.41,629.95,640.02,0 +1996-03-12,636.06,640.02,628.82,637.09,0 +1996-03-13,637.82,640.53,635.2,638.55,0 +1996-03-14,640.76,644.17,638.55,640.87,0 +1996-03-15,639.85,642.88,638.35,641.43,0 +1996-03-18,645.94,652.65,641.43,652.65,0 +1996-03-19,655.35,656.18,649.8,651.69,0 +1996-03-20,652.15,653.14,645.58,649.98,0 +1996-03-21,649.94,651.54,648.1,649.19,0 +1996-03-22,650.9,652.09,649.2,650.62,0 +1996-03-25,653.66,655.51,648.83,650.04,0 +1996-03-26,649.12,654.32,648.16,652.97,0 +1996-03-27,652.96,653.95,647.61,648.91,0 +1996-03-28,647.84,649.59,646.36,648.94,0 +1996-03-29,645.31,645.97,644.9,645.5,0 +1996-04-01,649.6,653.88,645.51,653.73,0 +1996-04-02,653.5,655.28,652.81,655.26,0 +1996-04-03,652.18,655.9,651.81,655.88,0 +1996-04-04,655.85,656.69,654.9,655.86,0 +1996-04-08,643.46,655.86,638.04,644.24,0 +1996-04-09,644.97,646.34,640.85,642.19,0 +1996-04-10,641.1,642.79,631.77,633.5,0 +1996-04-11,632.83,635.27,624.15,631.18,0 +1996-04-12,632.11,637.14,631.18,636.71,0 +1996-04-15,638.89,642.49,636.72,642.49,0 +1996-04-16,643.47,645.58,642.16,645.0,0 +1996-04-17,643.35,645.01,638.72,641.61,0 +1996-04-18,643.59,644.66,640.77,643.61,0 +1996-04-19,645.05,647.32,643.61,645.07,0 +1996-04-22,649.72,650.91,645.07,647.89,0 +1996-04-23,647.88,651.6,647.7,651.58,0 +1996-04-24,652.71,653.38,648.26,650.17,0 +1996-04-25,649.66,654.18,647.07,652.87,0 +1996-04-26,652.83,656.43,651.96,653.46,0 +1996-04-29,651.85,654.72,651.61,654.16,0 +1996-04-30,653.12,654.6,651.06,654.17,0 +1996-05-01,652.31,656.44,652.26,654.58,0 +1996-05-02,651.94,654.59,642.13,643.38,0 +1996-05-03,645.63,648.46,640.23,641.63,0 +1996-05-06,643.72,644.65,636.21,640.81,0 +1996-05-07,640.21,641.41,636.97,638.26,0 +1996-05-08,635.61,644.79,630.07,644.77,0 +1996-05-09,645.83,647.96,643.18,645.44,0 +1996-05-10,650.33,653.0,645.44,652.09,0 +1996-05-13,653.44,662.16,652.1,661.51,0 +1996-05-14,663.29,666.97,661.52,665.6,0 +1996-05-15,665.57,669.83,664.47,665.42,0 +1996-05-16,664.08,667.12,662.8,664.85,0 +1996-05-17,667.3,669.85,664.86,668.91,0 +1996-05-20,671.89,673.66,667.64,673.15,0 +1996-05-21,672.86,675.56,672.26,672.76,0 +1996-05-22,673.28,678.42,671.23,678.42,0 +1996-05-23,678.72,681.1,673.46,676.0,0 +1996-05-24,678.91,679.72,676.0,678.51,0 +1996-05-28,679.97,679.98,671.53,672.23,0 +1996-05-29,671.96,673.73,666.1,667.93,0 +1996-05-30,666.75,673.51,664.56,671.7,0 +1996-05-31,671.49,673.47,667.01,669.12,0 +1996-06-03,666.23,669.13,665.2,667.68,0 +1996-06-04,670.95,672.6,667.68,672.56,0 +1996-06-05,672.89,678.46,672.1,678.44,0 +1996-06-06,679.25,680.32,673.02,673.03,0 +1996-06-07,663.96,673.31,662.48,673.31,0 +1996-06-10,673.54,673.62,670.16,672.16,0 +1996-06-11,673.0,676.72,669.95,670.97,0 +1996-06-12,671.68,673.68,668.78,669.04,0 +1996-06-13,669.47,670.54,665.5,667.92,0 +1996-06-14,667.99,668.41,664.35,665.85,0 +1996-06-17,665.28,668.28,664.1,665.16,0 +1996-06-18,665.66,666.36,661.35,662.06,0 +1996-06-19,662.25,665.62,661.21,661.96,0 +1996-06-20,663.07,664.97,658.76,662.1,0 +1996-06-21,663.61,666.84,662.1,666.84,0 +1996-06-24,668.22,671.08,666.85,668.85,0 +1996-06-25,670.02,670.66,667.29,668.48,0 +1996-06-26,667.97,668.49,663.67,664.39,0 +1996-06-27,661.98,668.91,661.57,668.55,0 +1996-06-28,670.35,672.68,668.55,670.63,0 +1996-07-01,672.35,675.88,670.63,675.88,0 +1996-07-02,674.72,675.89,672.56,673.61,0 +1996-07-03,672.48,673.64,670.21,672.4,0 +1996-07-05,660.29,672.41,657.41,657.44,0 +1996-07-08,654.79,657.66,651.14,652.54,0 +1996-07-09,654.72,656.6,652.54,654.75,0 +1996-07-10,654.29,656.28,648.4,656.06,0 +1996-07-11,653.52,656.07,639.53,645.67,0 +1996-07-12,645.12,647.65,640.22,646.19,0 +1996-07-15,643.94,646.2,629.7,629.8,0 +1996-07-16,630.27,631.99,605.89,628.37,0 +1996-07-17,632.55,636.61,628.37,634.07,0 +1996-07-18,636.16,644.45,633.29,643.56,0 +1996-07-19,641.46,643.57,635.51,638.73,0 +1996-07-22,633.73,638.73,630.38,633.77,0 +1996-07-23,633.85,637.72,625.66,626.87,0 +1996-07-24,620.38,629.1,616.43,626.65,0 +1996-07-25,631.04,633.57,626.65,631.17,0 +1996-07-26,632.84,636.23,631.17,635.9,0 +1996-07-29,634.63,635.9,630.9,630.91,0 +1996-07-30,631.61,635.26,629.22,635.26,0 +1996-07-31,635.25,640.54,633.74,639.95,0 +1996-08-01,639.85,650.66,639.49,650.02,0 +1996-08-02,657.21,662.49,650.02,662.49,0 +1996-08-05,663.59,663.64,659.03,660.23,0 +1996-08-06,657.21,662.75,656.83,662.38,0 +1996-08-07,664.05,664.61,660.0,664.16,0 +1996-08-08,662.1,664.17,661.28,662.59,0 +1996-08-09,662.68,665.37,660.31,662.1,0 +1996-08-12,660.88,665.77,658.95,665.77,0 +1996-08-13,663.62,665.77,659.13,660.2,0 +1996-08-14,660.79,662.42,658.47,662.05,0 +1996-08-15,661.33,664.18,660.64,662.28,0 +1996-08-16,663.67,666.34,662.26,665.21,0 +1996-08-19,666.81,667.12,665.0,666.58,0 +1996-08-20,666.04,666.99,665.15,665.69,0 +1996-08-21,663.18,665.69,662.16,665.07,0 +1996-08-22,666.83,670.68,664.88,670.68,0 +1996-08-23,668.9,670.68,664.93,667.03,0 +1996-08-26,665.38,667.03,662.36,663.88,0 +1996-08-27,664.53,666.45,663.5,666.31,0 +1996-08-28,666.98,667.41,664.39,664.81,0 +1996-08-29,662.33,664.81,655.35,657.4,0 +1996-08-30,655.6,657.71,650.52,651.99,0 +1996-09-03,644.08,655.13,643.97,654.72,0 +1996-09-04,653.89,655.82,652.93,655.61,0 +1996-09-05,654.04,655.61,648.89,649.44,0 +1996-09-06,649.62,658.21,649.44,655.68,0 +1996-09-09,659.46,663.77,655.68,663.76,0 +1996-09-10,662.01,665.57,661.55,663.81,0 +1996-09-11,662.41,667.73,661.79,667.28,0 +1996-09-12,668.96,673.07,667.08,671.15,0 +1996-09-13,678.33,681.39,671.15,680.54,0 +1996-09-16,682.39,686.48,680.53,683.98,0 +1996-09-17,682.39,685.5,679.96,682.94,0 +1996-09-18,679.92,683.77,679.75,681.47,0 +1996-09-19,680.85,684.07,679.06,683.0,0 +1996-09-20,685.18,687.07,683.0,687.03,0 +1996-09-23,682.33,687.03,681.01,686.48,0 +1996-09-24,684.17,690.88,683.54,685.61,0 +1996-09-25,687.77,688.26,684.92,685.83,0 +1996-09-26,685.04,690.15,683.77,685.86,0 +1996-09-27,685.5,687.11,683.73,686.19,0 +1996-09-30,688.02,690.11,686.03,687.31,0 +1996-10-01,687.78,689.54,684.44,689.08,0 +1996-10-02,691.79,694.82,689.08,694.01,0 +1996-10-03,694.0,694.81,691.78,692.78,0 +1996-10-04,696.41,701.74,692.78,701.46,0 +1996-10-07,702.65,704.17,701.39,703.34,0 +1996-10-08,703.56,705.76,699.88,700.64,0 +1996-10-09,700.35,702.36,694.42,696.74,0 +1996-10-10,693.98,696.82,693.34,694.61,0 +1996-10-11,697.8,700.66,694.61,700.66,0 +1996-10-14,701.58,705.16,700.66,703.54,0 +1996-10-15,706.79,708.07,699.07,702.57,0 +1996-10-16,701.34,704.42,699.15,704.41,0 +1996-10-17,706.33,708.52,704.41,706.99,0 +1996-10-18,706.41,711.04,706.11,710.82,0 +1996-10-21,712.03,714.1,707.71,709.85,0 +1996-10-22,708.3,709.85,704.55,706.57,0 +1996-10-23,703.34,707.31,700.98,707.27,0 +1996-10-24,706.61,708.25,702.11,702.29,0 +1996-10-25,702.51,704.11,700.53,700.92,0 +1996-10-28,702.91,705.4,697.25,697.26,0 +1996-10-29,696.29,703.25,696.22,701.5,0 +1996-10-30,703.4,703.44,700.05,700.9,0 +1996-10-31,702.22,706.61,700.35,705.27,0 +1996-11-01,707.13,708.6,701.3,703.77,0 +1996-11-04,704.81,707.02,702.84,706.73,0 +1996-11-05,711.11,714.56,706.73,714.14,0 +1996-11-06,717.0,724.6,712.83,724.59,0 +1996-11-07,724.27,729.49,722.23,727.65,0 +1996-11-08,727.44,730.82,725.22,730.82,0 +1996-11-11,730.46,732.6,729.94,731.87,0 +1996-11-12,730.84,733.04,728.2,729.56,0 +1996-11-13,728.71,732.11,728.03,731.13,0 +1996-11-14,729.45,735.99,729.2,735.88,0 +1996-11-15,737.49,741.92,735.15,737.62,0 +1996-11-18,737.14,739.24,734.39,737.02,0 +1996-11-19,738.93,742.18,736.87,742.16,0 +1996-11-20,740.75,746.99,740.4,743.95,0 +1996-11-21,744.77,745.2,741.08,742.75,0 +1996-11-22,745.41,748.73,742.75,748.73,0 +1996-11-25,748.36,757.05,747.99,757.03,0 +1996-11-26,757.15,762.12,752.83,755.96,0 +1996-11-27,755.46,757.3,753.18,755.0,0 +1996-11-29,756.78,758.27,755.0,757.02,0 +1996-12-02,752.56,757.03,751.49,756.56,0 +1996-12-03,758.25,761.75,747.58,748.28,0 +1996-12-04,745.91,748.4,738.46,745.1,0 +1996-12-05,744.63,747.65,742.61,744.38,0 +1996-12-06,728.67,744.38,726.98,739.6,0 +1996-12-09,744.28,749.76,739.6,749.76,0 +1996-12-10,751.24,753.43,747.02,747.54,0 +1996-12-11,741.41,747.54,732.75,740.73,0 +1996-12-12,742.34,744.86,729.3,729.33,0 +1996-12-13,729.33,736.22,718.98,728.64,0 +1996-12-16,730.69,732.68,719.4,720.98,0 +1996-12-17,720.05,727.67,716.69,726.04,0 +1996-12-18,729.63,732.76,726.04,731.54,0 +1996-12-19,735.35,746.06,731.54,745.76,0 +1996-12-20,753.78,755.41,745.76,748.87,0 +1996-12-23,749.05,750.4,743.28,746.92,0 +1996-12-24,747.88,751.03,746.92,751.03,0 +1996-12-26,754.78,757.07,751.03,755.82,0 +1996-12-27,756.37,758.75,754.82,756.79,0 +1996-12-30,758.08,759.2,752.73,753.85,0 +1996-12-31,753.05,753.95,740.74,740.74,0 +1997-01-02,737.3,742.81,729.55,737.01,0 +1997-01-03,742.39,748.24,737.01,748.03,0 +1997-01-06,750.99,753.31,743.82,747.65,0 +1997-01-07,743.26,753.26,742.18,753.23,0 +1997-01-08,754.65,755.72,747.71,748.41,0 +1997-01-09,749.94,757.68,748.41,754.85,0 +1997-01-10,748.86,759.65,746.92,759.5,0 +1997-01-13,761.44,762.85,756.69,759.51,0 +1997-01-14,764.21,772.04,759.51,768.86,0 +1997-01-15,767.56,770.95,763.72,767.2,0 +1997-01-16,768.36,772.05,765.25,769.75,0 +1997-01-17,771.32,776.37,769.72,776.17,0 +1997-01-20,777.07,780.08,774.19,776.7,0 +1997-01-21,773.21,783.72,772.0,782.72,0 +1997-01-22,780.36,786.23,779.56,786.23,0 +1997-01-23,789.58,794.67,776.64,777.56,0 +1997-01-24,778.09,778.21,768.17,770.52,0 +1997-01-27,766.23,771.43,764.18,765.02,0 +1997-01-28,775.94,776.32,761.75,765.02,0 +1997-01-29,767.38,772.7,765.02,772.5,0 +1997-01-30,775.92,784.17,772.5,784.17,0 +1997-01-31,787.81,791.86,784.17,786.16,0 +1997-02-03,784.21,787.14,783.12,786.73,0 +1997-02-04,785.98,789.28,783.68,789.26,0 +1997-02-05,791.96,792.71,773.43,778.28,0 +1997-02-06,776.39,780.35,774.45,780.15,0 +1997-02-07,788.36,789.72,778.19,789.56,0 +1997-02-10,792.58,793.46,784.69,785.43,0 +1997-02-11,787.39,789.6,780.95,789.59,0 +1997-02-12,793.83,802.77,789.59,802.77,0 +1997-02-13,805.95,812.93,802.77,811.82,0 +1997-02-14,811.12,812.2,808.15,808.48,0 +1997-02-18,809.27,816.29,806.34,816.29,0 +1997-02-19,814.24,817.68,811.2,812.49,0 +1997-02-20,809.3,812.49,800.35,802.8,0 +1997-02-21,801.77,804.94,799.99,801.77,0 +1997-02-24,801.32,810.64,798.42,810.28,0 +1997-02-25,812.04,812.85,807.65,812.1,0 +1997-02-26,812.59,812.71,798.15,805.68,0 +1997-02-27,804.1,805.68,795.06,795.07,0 +1997-02-28,792.25,795.7,788.5,790.82,0 +1997-03-03,787.49,795.31,785.66,795.31,0 +1997-03-04,794.96,798.93,789.98,790.95,0 +1997-03-05,794.94,801.99,790.95,801.99,0 +1997-03-06,803.83,804.11,797.5,798.56,0 +1997-03-07,802.61,808.19,798.56,804.97,0 +1997-03-10,805.1,813.66,803.66,813.65,0 +1997-03-11,813.52,814.9,810.77,811.34,0 +1997-03-12,809.49,811.34,801.07,804.26,0 +1997-03-13,800.44,804.26,789.44,789.56,0 +1997-03-14,795.56,796.88,789.56,793.17,0 +1997-03-17,790.23,796.28,782.98,795.71,0 +1997-03-18,794.71,797.18,785.47,789.66,0 +1997-03-19,786.8,791.59,780.03,785.77,0 +1997-03-20,784.1,786.29,778.04,782.65,0 +1997-03-21,784.11,786.44,782.65,784.1,0 +1997-03-24,786.24,791.01,780.79,790.89,0 +1997-03-25,791.92,798.11,788.39,789.07,0 +1997-03-26,788.7,794.89,786.77,790.5,0 +1997-03-27,791.32,792.58,767.32,773.88,0 +1997-03-31,766.44,773.88,756.13,757.12,0 +1997-04-01,755.16,761.49,751.26,759.64,0 +1997-04-02,754.74,759.65,747.59,750.11,0 +1997-04-03,749.13,751.04,744.4,750.32,0 +1997-04-04,749.45,757.9,744.04,757.9,0 +1997-04-07,762.53,764.82,757.9,762.13,0 +1997-04-08,760.5,766.25,758.36,766.12,0 +1997-04-09,768.76,769.53,759.15,760.6,0 +1997-04-10,760.16,763.73,757.65,758.34,0 +1997-04-11,750.56,758.34,737.64,737.65,0 +1997-04-14,736.36,743.73,733.54,743.73,0 +1997-04-15,752.42,754.72,743.73,754.72,0 +1997-04-16,753.78,763.53,751.99,763.53,0 +1997-04-17,763.45,768.55,760.49,761.77,0 +1997-04-18,765.76,767.93,761.77,766.34,0 +1997-04-21,766.99,767.39,756.38,760.37,0 +1997-04-22,761.0,774.64,759.9,774.61,0 +1997-04-23,775.79,778.19,771.9,773.64,0 +1997-04-24,779.65,779.89,769.72,771.18,0 +1997-04-25,768.27,771.18,764.63,765.37,0 +1997-04-28,764.96,773.89,763.3,772.96,0 +1997-04-29,783.71,794.44,772.96,794.05,0 +1997-04-30,793.5,804.13,791.21,801.34,0 +1997-05-01,800.54,802.95,793.21,798.53,0 +1997-05-02,804.69,812.99,798.53,812.97,0 +1997-05-05,812.62,830.29,811.8,830.24,0 +1997-05-06,831.03,832.29,824.7,827.76,0 +1997-05-07,827.06,827.76,814.7,815.62,0 +1997-05-08,814.69,829.09,811.84,820.26,0 +1997-05-09,826.35,827.69,815.78,824.78,0 +1997-05-12,829.0,838.56,824.78,837.66,0 +1997-05-13,835.03,838.49,829.12,833.13,0 +1997-05-14,839.8,841.29,833.13,836.04,0 +1997-05-15,834.53,842.45,833.34,841.88,0 +1997-05-16,839.22,841.88,829.15,829.75,0 +1997-05-19,831.29,835.92,828.87,833.27,0 +1997-05-20,827.55,841.96,826.41,841.66,0 +1997-05-21,845.61,846.87,835.22,839.35,0 +1997-05-22,840.81,841.91,833.86,835.66,0 +1997-05-23,841.22,848.49,835.66,847.03,0 +1997-05-27,845.12,851.53,840.96,849.71,0 +1997-05-28,846.84,850.95,843.21,847.21,0 +1997-05-29,846.77,848.96,842.61,844.08,0 +1997-05-30,835.7,851.87,831.87,848.28,0 +1997-06-02,848.73,851.34,844.61,846.36,0 +1997-06-03,842.35,850.56,841.51,845.48,0 +1997-06-04,843.94,845.55,838.82,840.11,0 +1997-06-05,841.59,848.89,840.11,843.43,0 +1997-06-06,845.25,859.24,843.36,858.01,0 +1997-06-09,861.44,865.14,858.01,862.91,0 +1997-06-10,863.39,870.05,862.18,865.27,0 +1997-06-11,869.23,870.66,865.15,869.57,0 +1997-06-12,873.88,884.34,869.01,883.48,0 +1997-06-13,888.52,894.69,883.48,893.27,0 +1997-06-16,892.27,895.17,891.21,893.9,0 +1997-06-17,887.68,897.6,886.19,894.42,0 +1997-06-18,889.89,894.42,887.03,889.06,0 +1997-06-19,893.72,900.09,888.99,897.99,0 +1997-06-20,898.76,901.77,897.77,898.7,0 +1997-06-23,889.96,898.7,878.43,878.62,0 +1997-06-24,884.49,896.75,878.62,896.34,0 +1997-06-25,893.55,902.09,882.24,888.99,0 +1997-06-26,887.43,893.21,879.32,883.68,0 +1997-06-27,889.28,894.7,883.68,887.3,0 +1997-06-30,885.24,892.62,879.82,885.14,0 +1997-07-01,885.63,893.88,884.54,891.03,0 +1997-07-02,892.63,904.05,891.03,904.03,0 +1997-07-03,915.73,917.82,904.03,916.92,0 +1997-07-07,919.66,923.26,909.69,912.2,0 +1997-07-08,914.92,918.76,911.56,918.75,0 +1997-07-09,922.03,922.03,902.48,907.54,0 +1997-07-10,912.03,916.54,904.31,913.78,0 +1997-07-11,914.15,919.74,913.11,916.68,0 +1997-07-14,919.49,921.78,912.02,918.38,0 +1997-07-15,919.57,926.15,914.52,925.76,0 +1997-07-16,929.18,939.32,925.76,936.59,0 +1997-07-17,932.5,936.96,927.9,931.61,0 +1997-07-18,927.02,931.61,912.9,915.3,0 +1997-07-21,910.99,915.38,907.12,912.94,0 +1997-07-22,920.3,934.38,912.94,933.98,0 +1997-07-23,940.55,941.8,933.98,936.56,0 +1997-07-24,935.34,941.51,926.91,940.3,0 +1997-07-25,943.27,945.65,936.09,938.79,0 +1997-07-28,940.16,942.97,935.19,936.45,0 +1997-07-29,934.81,942.96,932.56,942.29,0 +1997-07-30,945.29,953.98,941.98,952.29,0 +1997-07-31,955.82,957.73,948.89,954.29,0 +1997-08-01,954.67,955.35,939.04,947.14,0 +1997-08-04,946.38,953.18,943.6,950.3,0 +1997-08-05,949.13,954.21,948.92,952.37,0 +1997-08-06,951.15,962.43,949.45,960.32,0 +1997-08-07,962.68,964.17,950.87,951.19,0 +1997-08-08,942.49,951.19,925.74,933.54,0 +1997-08-11,931.11,938.5,925.39,937.0,0 +1997-08-12,939.76,942.99,925.66,926.53,0 +1997-08-13,933.03,935.77,916.54,922.02,0 +1997-08-14,924.96,930.07,916.92,924.77,0 +1997-08-15,916.22,924.77,900.81,900.81,0 +1997-08-18,903.59,912.57,893.34,912.49,0 +1997-08-19,916.62,926.01,912.49,926.01,0 +1997-08-20,928.4,939.35,924.58,939.35,0 +1997-08-21,936.93,939.47,921.35,925.05,0 +1997-08-22,913.5,925.05,905.42,923.55,0 +1997-08-25,925.42,930.93,917.29,920.16,0 +1997-08-26,916.98,922.47,911.72,913.02,0 +1997-08-27,909.9,916.23,903.83,913.7,0 +1997-08-28,905.04,915.9,898.65,903.67,0 +1997-08-29,900.44,907.28,896.82,899.47,0 +1997-09-02,908.95,927.58,899.47,927.58,0 +1997-09-03,931.8,935.9,926.87,927.86,0 +1997-09-04,927.69,933.36,925.59,930.87,0 +1997-09-05,935.99,940.37,924.05,929.05,0 +1997-09-08,934.38,936.5,929.05,931.2,0 +1997-09-09,928.65,938.9,927.28,933.62,0 +1997-09-10,930.93,933.62,918.76,919.03,0 +1997-09-11,913.94,919.03,902.56,912.59,0 +1997-09-12,914.84,925.05,906.7,923.91,0 +1997-09-15,924.07,928.9,919.41,919.77,0 +1997-09-16,930.72,947.66,919.77,945.64,0 +1997-09-17,947.56,950.29,941.99,943.0,0 +1997-09-18,948.4,958.19,943.0,947.29,0 +1997-09-19,944.5,952.35,943.9,950.51,0 +1997-09-22,953.81,960.59,950.51,955.43,0 +1997-09-23,954.38,955.78,948.07,951.93,0 +1997-09-24,952.34,957.78,944.07,944.48,0 +1997-09-25,945.13,947.0,937.38,937.91,0 +1997-09-26,943.57,946.44,937.91,945.22,0 +1997-09-29,942.71,953.96,941.94,953.34,0 +1997-09-30,950.43,955.17,947.28,947.28,0 +1997-10-01,950.75,956.71,947.28,955.41,0 +1997-10-02,953.33,960.46,952.94,960.46,0 +1997-10-03,973.73,975.47,955.13,965.03,0 +1997-10-06,971.09,974.16,965.03,972.69,0 +1997-10-07,974.21,983.12,971.95,983.12,0 +1997-10-08,980.13,983.12,968.65,973.84,0 +1997-10-09,965.96,974.72,963.34,970.62,0 +1997-10-10,964.26,970.62,963.42,966.98,0 +1997-10-13,972.67,973.46,966.95,968.1,0 +1997-10-14,971.68,972.86,961.87,970.28,0 +1997-10-15,963.27,970.28,962.75,965.72,0 +1997-10-16,969.44,973.38,950.77,955.23,0 +1997-10-17,948.38,955.23,931.58,944.16,0 +1997-10-20,942.4,955.72,941.43,955.61,0 +1997-10-21,961.07,972.56,955.61,972.28,0 +1997-10-22,971.22,972.61,965.66,968.49,0 +1997-10-23,950.32,968.49,944.16,950.69,0 +1997-10-24,958.38,960.04,937.55,941.64,0 +1997-10-27,936.93,941.64,876.73,876.99,0 +1997-10-28,857.96,923.09,855.27,921.85,0 +1997-10-29,922.79,935.24,913.83,919.16,0 +1997-10-30,909.43,923.28,903.68,903.68,0 +1997-10-31,913.98,919.93,903.68,914.62,0 +1997-11-03,931.24,939.02,914.62,938.99,0 +1997-11-04,938.72,941.4,932.66,940.76,0 +1997-11-05,940.56,949.62,938.16,942.76,0 +1997-11-06,937.95,942.85,934.16,938.03,0 +1997-11-07,924.21,938.03,915.39,927.51,0 +1997-11-10,935.54,935.9,920.26,921.13,0 +1997-11-11,924.25,928.29,919.63,923.78,0 +1997-11-12,915.3,923.88,905.34,905.96,0 +1997-11-13,911.02,917.79,900.61,916.66,0 +1997-11-14,921.2,930.44,915.34,928.35,0 +1997-11-17,938.87,949.66,928.35,946.2,0 +1997-11-18,945.65,947.65,937.43,938.23,0 +1997-11-19,937.45,947.28,934.83,944.59,0 +1997-11-20,951.76,961.83,944.59,958.98,0 +1997-11-21,962.54,964.55,954.6,963.09,0 +1997-11-24,963.09,963.09,945.22,946.67,0 +1997-11-25,950.94,954.47,944.71,950.82,0 +1997-11-26,955.81,956.47,950.82,951.64,0 +1997-11-28,955.6,959.13,951.64,955.4,0 +1997-12-01,961.95,974.77,955.4,974.77,0 +1997-12-02,973.45,976.2,969.83,971.68,0 +1997-12-03,972.99,980.81,966.16,976.77,0 +1997-12-04,979.65,983.36,971.37,973.1,0 +1997-12-05,974.14,986.25,969.1,983.79,0 +1997-12-08,984.96,985.67,979.57,982.37,0 +1997-12-09,977.13,982.37,973.81,975.78,0 +1997-12-10,972.42,975.78,962.68,969.79,0 +1997-12-11,957.69,969.79,951.89,954.94,0 +1997-12-12,958.01,961.32,947.0,953.39,0 +1997-12-15,955.58,965.96,953.39,963.39,0 +1997-12-16,968.97,973.0,963.39,968.04,0 +1997-12-17,974.22,974.3,964.25,965.54,0 +1997-12-18,962.46,965.54,950.55,955.3,0 +1997-12-19,941.23,955.3,924.92,946.78,0 +1997-12-22,956.19,956.73,946.25,953.7,0 +1997-12-23,951.03,954.51,938.91,939.13,0 +1997-12-24,938.12,942.88,932.7,932.7,0 +1997-12-26,939.96,939.99,932.7,936.46,0 +1997-12-29,947.37,953.95,936.46,953.35,0 +1997-12-30,959.38,970.84,953.35,970.84,0 +1997-12-31,970.36,975.02,967.41,970.43,0 +1998-01-02,971.08,975.04,965.73,975.04,0 +1998-01-05,976.12,982.63,969.0,977.07,0 +1998-01-06,970.42,977.07,962.68,966.58,0 +1998-01-07,962.56,966.58,952.67,964.0,0 +1998-01-08,960.15,964.0,955.04,956.05,0 +1998-01-09,948.74,956.05,921.72,927.69,0 +1998-01-12,924.64,939.25,912.83,939.21,0 +1998-01-13,945.07,952.14,939.21,952.12,0 +1998-01-14,951.57,958.12,948.0,957.94,0 +1998-01-15,953.91,957.94,950.27,950.73,0 +1998-01-16,958.09,965.12,950.73,961.51,0 +1998-01-20,964.4,978.6,961.48,978.6,0 +1998-01-21,973.19,978.6,963.29,970.81,0 +1998-01-22,962.82,970.81,959.49,963.04,0 +1998-01-23,965.57,966.44,950.86,957.59,0 +1998-01-26,958.41,963.04,954.24,956.95,0 +1998-01-27,961.96,973.23,956.26,969.02,0 +1998-01-28,974.39,978.63,969.02,977.46,0 +1998-01-29,978.65,992.65,975.21,985.49,0 +1998-01-30,981.29,987.41,979.63,980.28,0 +1998-02-02,998.02,1002.48,980.28,1001.27,0 +1998-02-03,998.45,1006.13,996.9,1006.0,0 +1998-02-04,1001.44,1009.52,999.43,1006.9,0 +1998-02-05,1011.44,1013.51,1000.27,1003.54,0 +1998-02-06,1008.91,1013.07,1003.36,1012.46,0 +1998-02-09,1015.17,1015.33,1006.28,1010.74,0 +1998-02-10,1012.7,1022.15,1010.71,1019.01,0 +1998-02-11,1018.0,1020.71,1016.38,1020.21,0 +1998-02-12,1014.77,1026.3,1008.55,1024.14,0 +1998-02-13,1019.6,1024.14,1017.71,1020.09,0 +1998-02-17,1026.45,1028.02,1020.09,1022.76,0 +1998-02-18,1025.2,1032.08,1021.7,1032.08,0 +1998-02-19,1028.99,1032.93,1026.62,1028.28,0 +1998-02-20,1027.11,1034.21,1022.69,1034.21,0 +1998-02-23,1036.42,1038.68,1031.76,1038.14,0 +1998-02-24,1035.65,1038.73,1028.89,1030.56,0 +1998-02-25,1037.73,1045.79,1030.56,1042.9,0 +1998-02-26,1042.62,1048.68,1039.85,1048.67,0 +1998-02-27,1047.11,1051.66,1044.4,1049.34,0 +1998-03-02,1051.56,1053.98,1044.7,1047.7,0 +1998-03-03,1044.22,1052.02,1043.41,1052.02,0 +1998-03-04,1051.07,1052.05,1042.74,1047.33,0 +1998-03-05,1036.27,1047.33,1030.87,1035.05,0 +1998-03-06,1043.0,1055.69,1035.05,1055.69,0 +1998-03-09,1051.66,1058.55,1050.22,1052.31,0 +1998-03-10,1058.68,1064.59,1052.31,1064.25,0 +1998-03-11,1066.05,1069.18,1064.22,1068.47,0 +1998-03-12,1068.4,1071.27,1063.54,1069.92,0 +1998-03-13,1074.53,1075.86,1066.57,1068.61,0 +1998-03-16,1073.06,1079.46,1068.61,1079.27,0 +1998-03-17,1077.26,1080.52,1073.29,1080.45,0 +1998-03-18,1078.63,1085.52,1077.77,1085.52,0 +1998-03-19,1087.36,1089.74,1084.3,1089.74,0 +1998-03-20,1093.25,1101.04,1089.39,1099.16,0 +1998-03-23,1097.04,1101.16,1094.25,1095.55,0 +1998-03-24,1101.16,1106.75,1095.55,1105.65,0 +1998-03-25,1111.81,1113.03,1092.84,1101.93,0 +1998-03-26,1100.52,1106.28,1097.4,1100.8,0 +1998-03-27,1105.06,1107.18,1091.14,1095.44,0 +1998-03-30,1096.69,1099.1,1090.02,1093.55,0 +1998-03-31,1100.62,1110.13,1093.55,1101.75,0 +1998-04-01,1096.12,1109.19,1095.29,1108.15,0 +1998-04-02,1108.24,1121.01,1107.89,1120.01,0 +1998-04-03,1122.86,1126.36,1118.12,1122.7,0 +1998-04-06,1131.89,1131.99,1121.37,1121.38,0 +1998-04-07,1113.96,1121.38,1102.44,1109.55,0 +1998-04-08,1108.07,1111.6,1098.21,1101.65,0 +1998-04-09,1107.52,1111.45,1101.65,1110.67,0 +1998-04-13,1108.95,1110.75,1100.6,1109.69,0 +1998-04-14,1112.17,1115.95,1109.48,1115.75,0 +1998-04-15,1115.12,1119.9,1112.24,1119.32,0 +1998-04-16,1113.52,1119.32,1105.27,1108.17,0 +1998-04-17,1107.81,1122.72,1104.95,1122.72,0 +1998-04-20,1124.27,1124.88,1118.43,1123.65,0 +1998-04-21,1119.76,1129.65,1119.54,1126.67,0 +1998-04-22,1129.01,1132.98,1126.29,1130.54,0 +1998-04-23,1124.78,1130.54,1117.49,1119.58,0 +1998-04-24,1121.66,1122.81,1104.77,1107.9,0 +1998-04-27,1093.08,1107.9,1076.7,1086.54,0 +1998-04-28,1094.76,1095.94,1081.49,1085.11,0 +1998-04-29,1089.53,1098.24,1084.65,1094.63,0 +1998-04-30,1107.65,1116.97,1094.63,1111.75,0 +1998-05-01,1115.33,1121.02,1111.75,1121.0,0 +1998-05-04,1121.07,1130.52,1121.07,1122.07,0 +1998-05-05,1122.07,1122.07,1111.16,1115.5,0 +1998-05-06,1115.92,1118.39,1104.64,1104.92,0 +1998-05-07,1104.92,1105.58,1094.59,1095.14,0 +1998-05-08,1095.14,1111.42,1094.53,1108.14,0 +1998-05-11,1108.63,1119.13,1103.72,1106.64,0 +1998-05-12,1106.64,1115.96,1102.78,1115.79,0 +1998-05-13,1115.75,1122.22,1114.93,1118.86,0 +1998-05-14,1118.86,1124.03,1112.43,1117.37,0 +1998-05-15,1117.37,1118.66,1107.11,1108.73,0 +1998-05-18,1112.25,1112.44,1097.99,1105.82,0 +1998-05-19,1105.82,1113.5,1105.82,1109.52,0 +1998-05-20,1109.68,1119.08,1107.51,1119.06,0 +1998-05-21,1119.22,1124.45,1111.94,1114.64,0 +1998-05-22,1114.64,1116.89,1107.99,1110.47,0 +1998-05-26,1110.52,1116.79,1094.01,1094.02,0 +1998-05-27,1093.78,1094.44,1074.39,1092.23,0 +1998-05-28,1092.1,1099.73,1089.06,1097.6,0 +1998-05-29,1097.9,1104.16,1090.82,1090.82,0 +1998-06-01,1090.59,1097.63,1084.72,1090.03,0 +1998-06-02,1091.02,1098.71,1089.67,1093.22,0 +1998-06-03,1093.24,1097.43,1081.09,1082.73,0 +1998-06-04,1083.31,1095.93,1078.1,1094.83,0 +1998-06-05,1095.09,1113.88,1095.09,1113.86,0 +1998-06-08,1113.87,1119.7,1113.31,1115.72,0 +1998-06-09,1115.55,1119.92,1111.31,1118.41,0 +1998-06-10,1118.41,1126.0,1110.27,1112.28,0 +1998-06-11,1112.36,1114.2,1094.28,1094.58,0 +1998-06-12,1094.58,1098.84,1080.83,1098.84,0 +1998-06-15,1097.89,1097.89,1077.01,1077.01,0 +1998-06-16,1077.98,1087.59,1074.67,1087.59,0 +1998-06-17,1087.59,1112.87,1087.58,1107.11,0 +1998-06-18,1107.03,1109.36,1103.71,1106.37,0 +1998-06-19,1106.37,1111.25,1097.1,1100.65,0 +1998-06-22,1100.73,1109.01,1099.42,1103.21,0 +1998-06-23,1103.92,1119.49,1103.92,1119.49,0 +1998-06-24,1120.7,1134.4,1115.1,1132.88,0 +1998-06-25,1132.88,1142.04,1127.6,1129.28,0 +1998-06-26,1129.64,1136.83,1129.64,1133.2,0 +1998-06-29,1133.56,1145.15,1133.56,1138.49,0 +1998-06-30,1137.81,1140.8,1131.98,1133.84,0 +1998-07-01,1133.84,1148.56,1133.84,1148.56,0 +1998-07-02,1148.52,1148.52,1142.99,1146.42,0 +1998-07-06,1146.42,1157.33,1145.03,1157.33,0 +1998-07-07,1157.37,1159.81,1152.85,1154.66,0 +1998-07-08,1154.66,1166.89,1154.66,1166.38,0 +1998-07-09,1165.76,1166.31,1156.03,1158.56,0 +1998-07-10,1158.57,1166.93,1150.88,1164.33,0 +1998-07-13,1164.36,1166.98,1160.21,1165.19,0 +1998-07-14,1165.21,1179.76,1165.21,1177.58,0 +1998-07-15,1177.58,1181.48,1174.73,1174.81,0 +1998-07-16,1174.91,1184.02,1170.4,1183.99,0 +1998-07-17,1184.43,1188.1,1182.42,1186.75,0 +1998-07-20,1186.91,1190.58,1179.19,1184.1,0 +1998-07-21,1184.1,1187.37,1163.05,1165.07,0 +1998-07-22,1165.07,1167.67,1155.2,1164.08,0 +1998-07-23,1164.08,1164.35,1139.75,1139.75,0 +1998-07-24,1140.8,1150.14,1129.11,1140.8,0 +1998-07-27,1140.4,1147.27,1128.19,1147.27,0 +1998-07-28,1146.96,1146.96,1119.44,1130.24,0 +1998-07-29,1131.48,1138.56,1121.98,1125.21,0 +1998-07-30,1126.92,1143.07,1126.92,1142.95,0 +1998-07-31,1142.97,1142.97,1114.3,1120.67,0 +1998-08-03,1120.21,1121.79,1110.39,1112.44,0 +1998-08-04,1113.76,1119.73,1071.82,1072.12,0 +1998-08-05,1072.12,1084.8,1057.35,1081.43,0 +1998-08-06,1080.42,1090.95,1074.94,1089.63,0 +1998-08-07,1090.72,1102.54,1084.72,1089.45,0 +1998-08-10,1089.48,1092.82,1081.76,1083.14,0 +1998-08-11,1080.35,1080.35,1054.0,1068.98,0 +1998-08-12,1070.46,1084.7,1070.18,1084.22,0 +1998-08-13,1083.74,1091.5,1074.91,1074.91,0 +1998-08-14,1075.06,1083.92,1057.22,1062.75,0 +1998-08-17,1062.69,1083.67,1055.08,1083.67,0 +1998-08-18,1083.77,1101.72,1083.77,1101.2,0 +1998-08-19,1103.08,1106.32,1094.93,1098.06,0 +1998-08-20,1098.05,1098.79,1089.55,1091.6,0 +1998-08-21,1089.58,1089.58,1054.92,1081.24,0 +1998-08-24,1081.36,1093.82,1081.28,1088.14,0 +1998-08-25,1089.05,1106.64,1085.53,1092.85,0 +1998-08-26,1092.82,1092.82,1075.91,1084.19,0 +1998-08-27,1081.92,1081.92,1037.61,1042.59,0 +1998-08-28,1042.24,1051.8,1021.04,1027.14,0 +1998-08-31,1027.37,1033.47,957.28,957.28,0 +1998-09-01,957.3,1000.71,939.98,994.26,0 +1998-09-02,994.36,1013.19,988.4,990.47,0 +1998-09-03,990.42,990.42,969.32,982.26,0 +1998-09-04,982.59,991.41,956.51,973.89,0 +1998-09-08,973.98,1023.46,973.98,1023.46,0 +1998-09-09,1023.65,1027.72,1004.56,1006.2,0 +1998-09-10,1003.88,1003.88,968.64,980.19,0 +1998-09-11,980.2,1009.06,969.71,1009.06,0 +1998-09-14,1009.08,1038.38,1009.08,1029.72,0 +1998-09-15,1029.74,1037.9,1021.42,1037.68,0 +1998-09-16,1037.79,1046.07,1029.31,1045.48,0 +1998-09-17,1041.72,1041.72,1016.05,1018.87,0 +1998-09-18,1020.03,1022.01,1011.86,1020.09,0 +1998-09-21,1017.61,1026.02,993.82,1023.89,0 +1998-09-22,1025.08,1033.89,1021.96,1029.63,0 +1998-09-23,1030.76,1066.09,1030.76,1066.09,0 +1998-09-24,1066.11,1066.11,1033.04,1042.72,0 +1998-09-25,1041.72,1051.89,1028.49,1044.75,0 +1998-09-28,1045.39,1061.46,1042.23,1048.69,0 +1998-09-29,1049.46,1056.31,1039.88,1049.02,0 +1998-09-30,1047.17,1047.17,1015.73,1017.01,0 +1998-10-01,1014.42,1014.42,981.25,986.39,0 +1998-10-02,985.66,1005.45,971.69,1002.6,0 +1998-10-05,1001.41,1001.41,964.72,988.56,0 +1998-10-06,992.18,1008.77,974.81,984.59,1885157760 +1998-10-07,984.49,995.66,957.15,970.68,1877976064 +1998-10-08,970.08,970.08,923.32,959.44,2169233664 +1998-10-09,959.49,984.42,953.04,984.39,1740435712 +1998-10-12,1002.55,1010.71,984.39,997.71,1394532224 +1998-10-13,997.29,1000.78,987.55,994.8,1279456128 +1998-10-14,994.76,1014.42,987.8,1005.53,1526913408 +1998-10-15,1005.24,1053.09,1000.12,1047.49,1630227456 +1998-10-16,1047.49,1062.65,1047.49,1056.42,1816275840 +1998-10-19,1056.29,1065.21,1054.23,1062.39,1269303168 +1998-10-20,1062.42,1084.06,1060.61,1063.93,1712655360 +1998-10-21,1066.11,1073.61,1058.08,1069.92,1368868992 +1998-10-22,1069.34,1080.43,1061.47,1078.48,1239286528 +1998-10-23,1078.0,1078.0,1067.43,1070.67,1150001152 +1998-10-26,1071.06,1081.23,1068.17,1072.32,1139252480 +1998-10-27,1073.98,1087.08,1063.06,1065.34,1387923712 +1998-10-28,1065.25,1072.79,1059.66,1068.09,1244117120 +1998-10-29,1068.11,1086.11,1065.95,1085.93,1346661248 +1998-10-30,1085.98,1103.78,1085.98,1098.67,1268585216 +1998-11-02,1098.82,1114.44,1098.82,1111.6,1248151552 +1998-11-03,1111.47,1115.02,1106.42,1110.84,1212432256 +1998-11-04,1112.57,1127.18,1110.59,1118.67,1580496768 +1998-11-05,1118.32,1133.88,1109.55,1133.85,1385092864 +1998-11-06,1133.68,1141.3,1131.18,1141.01,1185212800 +1998-11-09,1140.99,1140.99,1123.17,1130.2,1124111488 +1998-11-10,1129.74,1135.37,1122.8,1128.26,1254977664 +1998-11-11,1129.73,1136.25,1117.4,1120.97,1394537344 +1998-11-12,1120.04,1126.57,1115.55,1117.69,1175616640 +1998-11-13,1116.83,1126.34,1116.76,1125.72,1075794560 +1998-11-16,1125.85,1138.72,1125.85,1135.87,1097545344 +1998-11-17,1135.62,1151.71,1129.67,1139.32,1294337024 +1998-11-18,1139.16,1144.52,1133.07,1144.48,1285679744 +1998-11-19,1144.82,1155.1,1144.42,1152.61,1289541760 +1998-11-20,1154.57,1163.55,1154.57,1163.55,1210930432 +1998-11-23,1163.68,1188.21,1163.68,1188.21,1363721600 +1998-11-24,1187.65,1191.3,1181.81,1182.99,1360867840 +1998-11-25,1183.42,1187.16,1179.37,1186.87,961265792 +1998-11-27,1187.51,1192.97,1186.83,1192.33,486906208 +1998-11-30,1192.72,1192.72,1163.63,1163.63,1243507456 +1998-12-01,1161.32,1175.89,1150.31,1175.28,1508322048 +1998-12-02,1173.76,1174.22,1157.76,1171.25,1385050880 +1998-12-03,1168.11,1176.99,1149.61,1150.14,1443572864 +1998-12-04,1152.1,1176.74,1152.1,1176.74,1280565248 +1998-12-07,1176.71,1188.96,1176.71,1187.7,1118471424 +1998-12-08,1187.68,1193.53,1172.78,1181.38,1313049728 +1998-12-09,1181.38,1185.22,1175.89,1183.49,1108596992 +1998-12-10,1183.53,1183.77,1163.75,1165.02,1233587840 +1998-12-11,1165.02,1167.89,1153.19,1166.46,1237315712 +1998-12-14,1166.52,1166.89,1136.89,1141.2,1245310848 +1998-12-15,1141.2,1162.83,1141.2,1162.83,1300429056 +1998-12-16,1162.83,1166.29,1154.69,1161.97,1160390784 +1998-12-17,1161.94,1180.03,1161.94,1179.96,1143272320 +1998-12-18,1180.25,1188.89,1178.27,1188.03,1396660736 +1998-12-21,1188.68,1210.75,1188.68,1202.84,1327149952 +1998-12-22,1202.86,1209.22,1192.81,1203.57,1239933440 +1998-12-23,1203.57,1229.89,1203.57,1228.54,1213542144 +1998-12-24,1228.53,1229.72,1224.85,1226.27,419311296 +1998-12-28,1227.04,1231.52,1221.17,1225.49,868613696 +1998-12-29,1225.7,1241.86,1220.78,1241.81,907441024 +1998-12-30,1241.81,1244.93,1231.2,1231.93,998686592 +1998-12-31,1231.93,1237.18,1224.96,1229.39,1051465728 +1999-01-04,1229.23,1248.81,1219.1,1228.1,1516109824 +1999-01-05,1228.1,1246.11,1228.1,1244.78,1477745920 +1999-01-06,1244.78,1272.5,1244.78,1272.36,1839736448 +1999-01-07,1272.34,1272.34,1257.68,1269.74,1523326080 +1999-01-08,1269.73,1278.05,1261.85,1275.09,1567689344 +1999-01-11,1275.09,1276.22,1253.43,1263.88,1490487552 +1999-01-12,1263.94,1264.45,1238.25,1239.52,1496604544 +1999-01-13,1233.82,1247.66,1206.59,1234.4,1875383552 +1999-01-14,1234.56,1236.97,1209.48,1212.19,1535778688 +1999-01-15,1212.61,1243.27,1212.61,1243.26,1423837824 +1999-01-19,1243.26,1253.27,1234.91,1250.89,1405724032 +1999-01-20,1256.88,1274.08,1251.32,1256.62,1832049024 +1999-01-21,1256.56,1256.94,1232.19,1235.16,1695928704 +1999-01-22,1232.44,1236.53,1218.0,1225.19,1496375552 +1999-01-25,1227.93,1233.98,1219.46,1233.98,1277854848 +1999-01-26,1236.12,1253.27,1235.42,1252.31,1472374656 +1999-01-27,1252.82,1262.62,1242.82,1243.19,1475709952 +1999-01-28,1243.46,1266.32,1243.46,1265.37,1445288064 +1999-01-29,1266.16,1280.4,1255.2,1279.64,1511613440 +1999-02-01,1281.02,1283.64,1271.29,1273.0,1416795520 +1999-02-02,1273.34,1273.34,1247.62,1261.98,1492014848 +1999-02-03,1260.64,1276.08,1255.27,1272.07,1409613056 +1999-02-04,1271.8,1272.16,1248.37,1248.49,1474069632 +1999-02-05,1248.49,1251.84,1232.33,1239.4,1697360640 +1999-02-08,1239.4,1246.71,1231.94,1243.77,1408385152 +1999-02-09,1243.59,1244.06,1215.58,1216.14,1393532416 +1999-02-10,1215.48,1226.78,1211.89,1223.55,1396684416 +1999-02-11,1225.59,1254.05,1223.36,1254.04,1400747264 +1999-02-12,1251.01,1251.3,1225.53,1230.14,1346117760 +1999-02-16,1232.93,1252.27,1232.02,1241.86,1263161856 +1999-02-17,1239.46,1249.29,1220.94,1224.03,1627664384 +1999-02-18,1224.13,1239.07,1220.53,1237.28,1426118656 +1999-02-19,1237.28,1247.94,1232.03,1239.16,1218550144 +1999-02-22,1239.22,1272.22,1239.22,1272.2,1364875264 +1999-02-23,1273.79,1280.43,1263.35,1271.18,1427493760 +1999-02-24,1272.0,1283.91,1251.97,1253.41,1373501056 +1999-02-25,1252.71,1252.71,1225.01,1245.02,1526434176 +1999-02-26,1243.45,1246.54,1226.25,1238.33,1534045824 +1999-03-01,1238.33,1238.6,1222.02,1236.16,1298021248 +1999-03-02,1236.33,1248.31,1221.87,1225.5,1368806784 +1999-03-03,1226.64,1231.69,1216.03,1227.7,1395574400 +1999-03-04,1227.7,1247.91,1227.7,1246.64,1432634752 +1999-03-05,1246.79,1275.68,1246.79,1275.47,1346125184 +1999-03-08,1277.26,1282.73,1271.61,1282.73,1299518592 +1999-03-09,1282.73,1293.74,1274.76,1279.84,1447306240 +1999-03-10,1279.84,1287.03,1275.17,1286.84,1292698496 +1999-03-11,1286.9,1306.41,1286.9,1297.68,1401100032 +1999-03-12,1297.83,1304.58,1289.2,1294.59,1588692736 +1999-03-15,1295.21,1307.54,1290.99,1307.26,1192626432 +1999-03-16,1307.14,1311.13,1302.37,1306.36,1265982080 +1999-03-17,1306.46,1306.77,1292.61,1297.82,1119813504 +1999-03-18,1297.95,1317.41,1294.74,1316.55,1223241216 +1999-03-19,1318.22,1323.88,1298.98,1299.29,1536125952 +1999-03-22,1299.88,1303.89,1294.22,1297.01,1078503936 +1999-03-23,1296.24,1296.25,1257.5,1262.14,1380331392 +1999-03-24,1262.62,1269.02,1256.52,1268.59,1300129536 +1999-03-25,1270.18,1290.01,1270.18,1289.99,1375974528 +1999-03-26,1289.23,1289.46,1277.29,1282.8,1211944832 +1999-03-29,1284.37,1311.8,1284.37,1310.17,1167193344 +1999-03-30,1310.8,1310.8,1295.53,1300.75,1197661952 +1999-03-31,1301.21,1313.53,1285.75,1286.42,1306441088 +1999-04-01,1286.44,1294.44,1282.55,1293.72,1106448640 +1999-04-05,1295.86,1321.12,1295.86,1321.12,1292650368 +1999-04-06,1321.41,1326.76,1311.07,1317.89,1509088896 +1999-04-07,1320.27,1329.65,1312.56,1326.89,1713342848 +1999-04-08,1326.95,1344.08,1321.61,1344.0,1518538880 +1999-04-09,1343.98,1351.18,1335.23,1348.35,1181392768 +1999-04-12,1342.23,1358.69,1333.07,1358.63,1409908096 +1999-04-13,1359.53,1362.38,1344.03,1349.82,1369406848 +1999-04-14,1350.71,1357.08,1326.41,1328.5,1541156992 +1999-04-15,1330.44,1333.6,1308.38,1322.91,1854074624 +1999-04-16,1322.36,1325.12,1311.1,1319.0,1395518336 +1999-04-19,1319.64,1340.02,1284.59,1289.52,1944421248 +1999-04-20,1290.63,1306.25,1288.28,1306.17,1716899328 +1999-04-21,1306.17,1336.12,1301.83,1336.12,1581790464 +1999-04-22,1337.97,1358.96,1337.97,1358.83,1544241408 +1999-04-23,1358.83,1363.7,1348.47,1356.85,1279581440 +1999-04-26,1356.85,1363.58,1353.76,1360.04,1181514752 +1999-04-27,1360.98,1371.67,1356.61,1362.8,1396391424 +1999-04-28,1363.86,1368.76,1348.38,1350.91,1287692160 +1999-04-29,1351.37,1356.86,1336.71,1342.83,1429489536 +1999-04-30,1342.85,1351.83,1314.59,1335.18,1374445184 +1999-05-03,1335.18,1354.63,1329.83,1354.63,1189224576 +1999-05-04,1354.41,1354.63,1330.59,1332.0,1364419840 +1999-05-05,1332.09,1347.32,1317.41,1347.31,1471585664 +1999-05-06,1347.48,1348.29,1322.56,1332.08,1372694400 +1999-05-07,1332.05,1345.99,1332.05,1345.0,1210988032 +1999-05-10,1346.19,1352.01,1334.0,1340.3,1123345792 +1999-05-11,1340.64,1360.03,1340.64,1355.61,1258952192 +1999-05-12,1357.63,1366.95,1332.95,1364.0,1351626496 +1999-05-13,1364.44,1375.98,1364.44,1367.56,1402370560 +1999-05-14,1365.82,1365.82,1332.71,1337.8,1292482048 +1999-05-17,1337.8,1339.95,1321.18,1339.49,1062092992 +1999-05-18,1339.49,1345.46,1323.37,1333.32,1227254144 +1999-05-19,1333.2,1344.23,1328.27,1344.23,1197644800 +1999-05-20,1344.87,1350.5,1338.83,1338.83,1119660160 +1999-05-21,1338.98,1340.9,1326.24,1330.29,1044289600 +1999-05-24,1330.71,1332.96,1303.46,1306.65,1149305728 +1999-05-25,1306.65,1317.48,1284.38,1284.4,1336873344 +1999-05-26,1284.4,1304.83,1278.53,1304.76,1548542976 +1999-05-27,1304.31,1304.31,1277.31,1281.41,1266229504 +1999-05-28,1281.68,1303.94,1281.68,1301.84,922594816 +1999-06-01,1301.74,1301.74,1281.49,1294.26,1028992384 +1999-06-02,1294.26,1297.07,1277.51,1294.81,1146701440 +1999-06-03,1294.81,1304.12,1294.23,1299.54,1105683584 +1999-06-04,1300.91,1327.75,1300.91,1327.75,1101332864 +1999-06-07,1327.75,1336.43,1325.89,1334.52,1014322112 +1999-06-08,1333.97,1333.97,1312.93,1317.33,963083776 +1999-06-09,1318.7,1325.95,1314.73,1318.65,1007099776 +1999-06-10,1318.48,1318.48,1293.08,1302.82,1119961344 +1999-06-11,1302.82,1311.91,1287.92,1293.64,1057784832 +1999-06-14,1293.97,1301.93,1292.2,1294.0,1092093312 +1999-06-15,1294.69,1310.75,1294.69,1301.16,1117794048 +1999-06-16,1302.61,1332.83,1302.61,1330.41,1634945664 +1999-06-17,1328.93,1343.54,1322.78,1339.9,1273872640 +1999-06-18,1338.0,1344.55,1333.48,1342.84,1453604224 +1999-06-21,1342.84,1349.11,1337.68,1349.0,1141945856 +1999-06-22,1347.79,1351.12,1335.58,1335.88,1142362624 +1999-06-23,1335.26,1335.26,1324.32,1333.06,1082664576 +1999-06-24,1332.86,1332.86,1308.5,1315.78,1123390208 +1999-06-25,1317.21,1329.07,1312.64,1315.31,852844032 +1999-06-28,1316.27,1338.43,1316.27,1331.35,929778176 +1999-06-29,1331.46,1351.51,1328.4,1351.45,1109162624 +1999-06-30,1351.45,1372.93,1338.8,1372.74,1550281472 +1999-07-01,1372.7,1382.8,1360.76,1380.78,1296403840 +1999-07-02,1380.96,1391.22,1379.5,1391.22,873203008 +1999-07-06,1392.46,1405.32,1387.14,1388.13,1177742976 +1999-07-07,1388.12,1395.86,1384.99,1395.86,1184785536 +1999-07-08,1395.86,1403.13,1386.67,1394.42,1262608640 +1999-07-09,1394.51,1403.28,1394.51,1403.28,1017352704 +1999-07-12,1403.63,1407.04,1394.7,1399.1,997035328 +1999-07-13,1399.1,1399.1,1386.84,1393.56,1041889472 +1999-07-14,1393.8,1400.1,1386.54,1398.17,1139623680 +1999-07-15,1398.9,1409.72,1398.9,1409.62,1154647552 +1999-07-16,1410.98,1418.82,1406.99,1418.78,1121922944 +1999-07-19,1419.35,1420.14,1404.6,1407.65,1026114624 +1999-07-20,1407.39,1407.39,1375.18,1377.1,1266192640 +1999-07-21,1377.26,1386.59,1372.64,1379.28,1188108928 +1999-07-22,1378.38,1378.38,1354.02,1360.97,1238843136 +1999-07-23,1361.16,1367.48,1349.91,1356.94,952146304 +1999-07-26,1354.56,1358.57,1346.11,1347.76,946767296 +1999-07-27,1349.24,1368.77,1349.24,1362.86,1143021952 +1999-07-28,1362.95,1370.53,1355.54,1365.4,1103384960 +1999-07-29,1362.41,1362.41,1332.82,1341.03,1142817408 +1999-07-30,1342.54,1350.92,1328.49,1328.72,1080799616 +1999-08-02,1328.67,1344.73,1325.18,1328.05,969553600 +1999-08-03,1330.0,1336.06,1314.94,1322.18,1187075712 +1999-08-04,1322.18,1330.09,1304.54,1305.33,1161372544 +1999-08-05,1305.48,1313.71,1287.3,1313.71,1385272064 +1999-08-06,1313.71,1316.75,1293.18,1300.29,1046974976 +1999-08-09,1300.32,1306.71,1295.93,1297.84,1005759104 +1999-08-10,1297.8,1298.78,1267.73,1281.43,1288447360 +1999-08-11,1281.51,1301.93,1281.51,1301.93,1233122304 +1999-08-12,1301.36,1313.61,1298.06,1298.16,1155341952 +1999-08-13,1300.87,1327.71,1300.87,1327.68,1089295488 +1999-08-16,1327.68,1331.1,1320.79,1330.77,906609088 +1999-08-17,1332.66,1344.16,1328.76,1344.16,1060235584 +1999-08-18,1344.16,1344.16,1332.07,1332.85,1145764224 +1999-08-19,1331.83,1331.83,1315.37,1323.59,993935872 +1999-08-20,1323.59,1336.61,1323.59,1336.61,910284288 +1999-08-23,1337.54,1360.24,1337.54,1360.22,1051196032 +1999-08-24,1359.57,1373.32,1353.74,1363.5,1163449216 +1999-08-25,1364.85,1382.75,1359.18,1381.79,1260284032 +1999-08-26,1381.79,1381.79,1361.62,1362.01,1121995392 +1999-08-27,1362.23,1365.63,1347.35,1348.27,855725568 +1999-08-30,1348.29,1350.58,1322.77,1324.02,828417472 +1999-08-31,1324.02,1333.28,1306.91,1320.41,1244057344 +1999-09-01,1321.12,1331.18,1320.31,1331.07,1141647104 +1999-09-02,1328.48,1328.48,1304.8,1319.1,1066590592 +1999-09-03,1322.71,1357.75,1322.71,1357.24,1180079232 +1999-09-07,1356.55,1361.39,1349.59,1350.45,1105586176 +1999-09-08,1349.77,1355.2,1337.36,1344.15,1178360960 +1999-09-09,1344.15,1347.66,1333.91,1347.66,1135363456 +1999-09-10,1348.41,1357.62,1346.39,1351.66,1196479104 +1999-09-13,1351.12,1351.13,1341.7,1344.13,1031576000 +1999-09-14,1344.13,1344.13,1330.6,1336.29,1167541632 +1999-09-15,1336.15,1347.41,1317.97,1317.97,1405835648 +1999-09-16,1318.6,1322.51,1299.95,1318.48,1198010752 +1999-09-17,1319.6,1337.54,1319.6,1335.42,1343977728 +1999-09-20,1335.42,1338.55,1330.62,1335.53,897201792 +1999-09-21,1333.81,1333.81,1302.06,1307.58,1258914432 +1999-09-22,1308.4,1316.2,1297.81,1310.51,1242988544 +1999-09-23,1312.22,1315.31,1277.3,1280.41,1373896576 +1999-09-24,1279.52,1281.21,1263.79,1277.36,1506531840 +1999-09-27,1280.79,1295.07,1280.79,1283.31,1164055040 +1999-09-28,1282.38,1285.39,1256.29,1282.2,1335420672 +1999-09-29,1281.83,1289.16,1268.16,1268.37,1198912640 +1999-09-30,1269.33,1291.32,1269.33,1282.72,1468908288 +1999-10-01,1281.0,1283.19,1265.86,1282.81,1270576384 +1999-10-04,1283.16,1304.6,1283.16,1304.6,1171825280 +1999-10-05,1304.66,1316.43,1286.44,1301.35,1544622336 +1999-10-06,1301.76,1325.46,1301.76,1325.38,1355577600 +1999-10-07,1325.74,1328.03,1314.13,1317.64,1314397056 +1999-10-08,1317.5,1336.57,1311.72,1336.02,1363435136 +1999-10-11,1336.57,1339.23,1332.96,1335.21,993687424 +1999-10-12,1335.77,1335.77,1311.8,1313.04,1277700864 +1999-10-13,1313.04,1313.04,1282.8,1285.55,1345682688 +1999-10-14,1286.29,1289.59,1267.75,1283.42,1421264768 +1999-10-15,1281.31,1281.31,1245.39,1247.41,1522071680 +1999-10-18,1246.92,1254.13,1233.66,1254.13,1403324544 +1999-10-19,1255.6,1279.3,1255.6,1261.32,1522501888 +1999-10-20,1264.62,1289.44,1264.62,1289.43,1452760192 +1999-10-21,1289.43,1289.43,1265.61,1283.62,1558610816 +1999-10-22,1285.32,1308.89,1285.32,1301.65,1431145344 +1999-10-25,1301.83,1301.83,1286.08,1293.63,1147816064 +1999-10-26,1296.3,1303.44,1281.86,1281.86,1242557952 +1999-10-27,1281.91,1299.39,1280.48,1296.71,1305694848 +1999-10-28,1298.06,1342.47,1298.06,1342.43,1645987840 +1999-10-29,1349.05,1373.22,1349.05,1362.93,1741106048 +1999-11-01,1363.17,1367.37,1353.92,1354.12,1300730752 +1999-11-02,1355.33,1369.44,1346.49,1347.74,1375777536 +1999-11-03,1347.86,1360.44,1347.86,1354.93,1384674048 +1999-11-04,1354.93,1369.4,1354.93,1362.65,1454414336 +1999-11-05,1363.55,1387.49,1363.55,1370.22,1492875264 +1999-11-08,1366.09,1380.78,1363.73,1377.01,1315522560 +1999-11-09,1377.01,1383.81,1361.45,1365.14,1290418944 +1999-11-10,1365.93,1379.26,1360.19,1373.46,1362068992 +1999-11-11,1375.0,1382.12,1372.2,1381.46,1266119936 +1999-11-12,1383.04,1396.07,1367.97,1396.04,1446657152 +1999-11-15,1395.92,1398.59,1392.17,1394.37,1205876096 +1999-11-16,1395.62,1420.36,1395.62,1419.46,1372459264 +1999-11-17,1420.07,1423.55,1410.69,1410.71,1476276992 +1999-11-18,1412.67,1425.27,1412.61,1424.93,1506079232 +1999-11-19,1424.46,1424.94,1417.61,1421.99,1298921600 +1999-11-22,1424.63,1425.15,1412.3,1420.94,1236786048 +1999-11-23,1421.99,1424.1,1402.2,1404.7,1306833152 +1999-11-24,1405.04,1419.71,1399.17,1417.08,1116929792 +1999-11-26,1418.93,1425.24,1416.14,1416.62,480559904 +1999-11-29,1415.78,1415.78,1404.15,1407.83,1203279104 +1999-11-30,1407.6,1410.59,1386.95,1388.95,1426659072 +1999-12-01,1388.91,1400.12,1387.38,1397.72,1358568192 +1999-12-02,1397.72,1409.04,1397.72,1409.04,1297364096 +1999-12-03,1413.25,1447.42,1413.25,1433.3,1504648064 +1999-12-06,1434.15,1434.15,1418.25,1423.34,1262247808 +1999-12-07,1419.38,1426.6,1409.17,1409.17,1526413056 +1999-12-08,1408.65,1415.65,1403.8,1403.88,1325565952 +1999-12-09,1416.17,1418.43,1391.47,1408.11,1566395648 +1999-12-10,1410.57,1421.58,1405.57,1417.04,1377229056 +1999-12-13,1412.78,1421.51,1410.12,1415.22,1358397824 +1999-12-14,1412.59,1418.36,1401.59,1403.17,1543257216 +1999-12-15,1401.28,1417.4,1396.2,1413.32,1725203840 +1999-12-16,1413.32,1421.88,1408.36,1418.78,1535934720 +1999-12-17,1425.8,1431.43,1418.78,1421.03,1971726720 +1999-12-20,1427.95,1429.21,1410.97,1418.09,1282377472 +1999-12-21,1417.49,1436.45,1414.87,1433.43,1346986752 +1999-12-22,1433.61,1440.22,1429.18,1436.13,1179140608 +1999-12-23,1455.44,1461.44,1436.13,1458.34,1066309120 +1999-12-27,1456.74,1463.14,1450.73,1457.1,1013128896 +1999-12-28,1455.59,1462.68,1452.74,1457.66,876967872 +1999-12-29,1464.59,1465.98,1457.66,1463.46,752154816 +1999-12-30,1468.28,1473.13,1462.6,1464.47,758387712 +1999-12-31,1466.08,1472.42,1463.41,1469.25,501027808 +2000-01-03,1471.2,1478.0,1438.36,1455.22,1457358208 +2000-01-04,1437.23,1455.22,1397.43,1399.42,1598943232 +2000-01-05,1399.42,1413.27,1377.68,1402.11,1850921344 +2000-01-06,1394.45,1411.9,1392.02,1403.45,1722599424 +2000-01-07,1409.58,1441.47,1400.53,1441.47,1701755264 +2000-01-10,1458.75,1464.36,1441.47,1457.6,1883270656 +2000-01-11,1458.43,1458.85,1434.42,1438.56,1709534464 +2000-01-12,1432.24,1445.29,1427.32,1432.25,1602709248 +2000-01-13,1438.39,1454.6,1432.25,1449.68,1455135616 +2000-01-14,1470.19,1473.0,1449.68,1465.15,1719242624 +2000-01-18,1458.05,1465.15,1451.25,1455.14,1610185344 +2000-01-19,1454.06,1462.23,1448.65,1455.9,1558592256 +2000-01-20,1462.28,1465.56,1438.56,1445.57,1654105344 +2000-01-21,1449.28,1452.75,1439.54,1441.36,1688575232 +2000-01-24,1441.36,1454.25,1395.42,1401.53,1581077760 +2000-01-25,1404.6,1414.26,1388.49,1410.03,1616238464 +2000-01-26,1412.69,1412.69,1400.14,1404.09,1604277248 +2000-01-27,1411.88,1418.95,1380.54,1398.56,1724578304 +2000-01-28,1394.15,1398.56,1356.14,1360.16,1671224448 +2000-01-31,1360.11,1394.48,1350.14,1394.46,1403539840 +2000-02-01,1390.85,1412.59,1384.75,1409.28,1411784192 +2000-02-02,1410.02,1420.53,1403.2,1409.12,1455721344 +2000-02-03,1409.12,1426.06,1398.54,1424.97,1544932480 +2000-02-04,1435.0,1436.01,1420.53,1424.37,1461972224 +2000-02-07,1419.71,1427.23,1413.33,1424.24,1243880448 +2000-02-08,1439.55,1442.02,1424.24,1441.75,1509766144 +2000-02-09,1433.36,1444.38,1411.64,1411.7,1502880640 +2000-02-10,1410.62,1422.01,1406.37,1416.83,1422820736 +2000-02-11,1408.84,1416.95,1379.15,1387.12,1406119552 +2000-02-14,1387.12,1394.55,1380.62,1389.94,1217993856 +2000-02-15,1389.94,1407.81,1376.21,1402.05,1471217664 +2000-02-16,1402.05,1404.72,1385.58,1387.67,1358406144 +2000-02-17,1387.67,1399.83,1380.07,1388.26,1470573056 +2000-02-18,1388.26,1388.26,1345.29,1346.09,1510671488 +2000-02-22,1348.38,1358.11,1331.97,1352.17,1429150976 +2000-02-23,1348.52,1370.12,1342.42,1360.69,1508588672 +2000-02-24,1355.8,1364.49,1329.9,1353.43,1786982400 +2000-02-25,1356.88,1362.12,1329.12,1333.36,1536157568 +2000-02-28,1333.36,1360.82,1325.02,1348.85,1592590848 +2000-02-29,1348.05,1369.51,1348.05,1366.42,1564486144 +2000-03-01,1366.42,1383.0,1366.42,1379.19,1694736128 +2000-03-02,1379.19,1386.91,1370.32,1381.76,1693970176 +2000-03-03,1381.76,1410.88,1381.76,1409.17,1633690112 +2000-03-06,1409.17,1409.81,1384.79,1391.28,1429170304 +2000-03-07,1391.28,1399.57,1349.6,1355.62,1773259392 +2000-03-08,1355.62,1373.59,1346.5,1366.7,1666098560 +2000-03-09,1366.7,1401.82,1357.85,1401.69,1582737536 +2000-03-10,1401.69,1413.38,1392.07,1395.07,1607100928 +2000-03-13,1395.07,1398.45,1365.31,1383.62,1471566080 +2000-03-14,1383.62,1395.33,1359.14,1359.15,1596898176 +2000-03-15,1359.15,1397.99,1356.99,1392.15,1899092096 +2000-03-16,1392.15,1458.47,1392.15,1458.47,2084261760 +2000-03-17,1458.47,1476.64,1453.2,1464.47,1801379456 +2000-03-20,1464.47,1470.23,1448.43,1456.63,1324601344 +2000-03-21,1456.63,1493.93,1446.04,1493.87,1514357760 +2000-03-22,1493.87,1505.08,1487.33,1500.64,1497977728 +2000-03-23,1500.64,1532.13,1493.76,1527.35,1567850624 +2000-03-24,1527.35,1553.11,1516.85,1527.46,1469847680 +2000-03-27,1527.46,1534.66,1518.62,1523.86,1220249216 +2000-03-28,1523.86,1527.2,1507.2,1507.73,1302996096 +2000-03-29,1507.73,1521.36,1497.32,1508.52,1488974336 +2000-03-30,1508.52,1517.43,1474.63,1487.92,1799515392 +2000-03-31,1487.92,1519.81,1484.38,1498.58,1745439360 +2000-04-03,1498.58,1507.08,1487.09,1505.97,1622118528 +2000-04-04,1505.97,1526.22,1417.22,1494.73,2477212416 +2000-04-05,1494.73,1506.55,1478.06,1487.37,1615363456 +2000-04-06,1501.34,1511.76,1487.37,1501.34,1450029824 +2000-04-07,1501.34,1518.48,1501.34,1516.35,1258800640 +2000-04-10,1516.35,1527.11,1503.02,1504.46,1284801280 +2000-04-11,1504.46,1512.8,1486.88,1500.59,1557413760 +2000-04-12,1500.59,1510.59,1466.15,1467.17,1851300864 +2000-04-13,1467.17,1477.36,1440.34,1440.51,1702777856 +2000-04-14,1440.51,1440.51,1339.4,1356.56,2024858240 +2000-04-17,1356.56,1401.48,1346.68,1401.44,1933351424 +2000-04-18,1401.44,1441.61,1397.61,1441.61,1772849792 +2000-04-19,1441.61,1447.69,1425.26,1427.47,1504530048 +2000-04-20,1427.47,1435.43,1421.98,1434.54,1279868672 +2000-04-24,1434.54,1434.54,1407.15,1429.86,1344781952 +2000-04-25,1429.86,1477.67,1429.86,1477.44,1553796096 +2000-04-26,1477.44,1482.81,1457.27,1460.99,1461773440 +2000-04-27,1460.99,1469.14,1434.85,1464.92,1491324800 +2000-04-28,1464.92,1473.42,1448.48,1452.43,1342962816 +2000-05-01,1452.43,1481.43,1452.43,1468.25,1260646528 +2000-05-02,1468.25,1468.25,1445.14,1446.29,1333459840 +2000-05-03,1446.29,1446.29,1398.36,1415.1,1476389760 +2000-05-04,1415.1,1420.51,1404.98,1409.57,1337702144 +2000-05-05,1409.57,1435.87,1405.16,1432.63,1108711936 +2000-05-08,1432.63,1432.63,1416.92,1424.17,1082745984 +2000-05-09,1424.17,1429.81,1401.86,1412.14,1262602752 +2000-05-10,1412.14,1412.14,1375.21,1383.05,1588900480 +2000-05-11,1383.05,1410.25,1383.05,1407.81,1390265344 +2000-05-12,1407.81,1430.2,1407.81,1420.96,1187467136 +2000-05-15,1420.96,1452.38,1417.05,1452.36,1144565760 +2000-05-16,1452.36,1470.4,1450.76,1466.04,1323437056 +2000-05-17,1466.04,1466.04,1441.63,1447.8,1142618880 +2000-05-18,1447.8,1457.96,1436.65,1437.21,1140649728 +2000-05-19,1437.21,1437.21,1401.76,1406.95,1309976320 +2000-05-22,1406.95,1410.32,1368.62,1400.72,1419744384 +2000-05-23,1400.72,1403.77,1373.43,1373.86,1274778112 +2000-05-24,1373.86,1401.41,1361.2,1399.05,1775952256 +2000-05-25,1399.05,1411.65,1373.93,1381.52,1494004096 +2000-05-26,1381.52,1391.42,1369.75,1378.02,1010796032 +2000-05-30,1378.02,1422.45,1377.8,1422.45,1268051712 +2000-05-31,1422.45,1434.56,1415.39,1420.6,1430080256 +2000-06-01,1420.6,1448.81,1420.6,1448.81,1391106560 +2000-06-02,1448.81,1483.43,1448.81,1477.26,1604295040 +2000-06-05,1477.26,1477.26,1464.67,1467.63,1163600640 +2000-06-06,1467.63,1471.32,1454.78,1457.84,1267829376 +2000-06-07,1457.84,1474.57,1455.22,1471.36,1149750656 +2000-06-08,1471.36,1475.64,1456.47,1461.67,1167541120 +2000-06-09,1461.67,1472.66,1454.88,1456.95,1025824704 +2000-06-12,1445.99,1463.01,1445.99,1446.0,1063186176 +2000-06-13,1446.0,1470.36,1442.49,1469.44,1230604928 +2000-06-14,1469.44,1483.58,1467.84,1470.54,1250296832 +2000-06-15,1470.54,1482.02,1464.46,1478.6,1375944960 +2000-06-16,1478.73,1480.95,1460.33,1464.46,1615020544 +2000-06-19,1464.46,1488.98,1459.0,1486.0,1280608640 +2000-06-20,1486.0,1487.22,1470.23,1475.95,1415093504 +2000-06-21,1475.95,1482.24,1468.49,1479.13,1313355904 +2000-06-22,1479.13,1479.13,1448.06,1452.18,1309055872 +2000-06-23,1452.18,1459.82,1438.35,1441.48,1092395648 +2000-06-26,1441.48,1462.34,1441.48,1455.31,1143472896 +2000-06-27,1455.31,1463.35,1450.55,1450.55,1230602112 +2000-06-28,1450.55,1467.63,1450.55,1454.82,1358430848 +2000-06-29,1454.82,1455.17,1434.64,1442.39,1396540160 +2000-06-30,1442.39,1454.68,1438.71,1454.6,1532624384 +2000-07-03,1454.6,1469.58,1450.85,1469.32,573703872 +2000-07-05,1469.54,1469.54,1442.48,1446.23,1374706816 +2000-07-06,1446.23,1461.65,1439.6,1456.67,1300021248 +2000-07-07,1456.67,1485.15,1456.67,1478.9,1300216064 +2000-07-10,1478.9,1486.5,1474.73,1475.62,1180167552 +2000-07-11,1475.62,1488.88,1470.47,1480.88,1323076096 +2000-07-12,1480.88,1497.48,1480.88,1492.92,1309041664 +2000-07-13,1492.92,1501.39,1489.65,1495.84,1437654144 +2000-07-14,1495.84,1509.98,1494.67,1509.98,1318435584 +2000-07-17,1509.98,1517.24,1505.33,1510.49,1266431744 +2000-07-18,1510.49,1510.49,1491.41,1493.74,1260591488 +2000-07-19,1493.74,1495.55,1479.76,1481.96,1260743552 +2000-07-20,1481.96,1501.88,1481.96,1495.57,1572983936 +2000-07-21,1493.97,1495.57,1477.95,1480.19,1488155264 +2000-07-24,1480.19,1485.85,1463.81,1464.29,1334014720 +2000-07-25,1464.29,1476.26,1464.29,1474.47,1299364352 +2000-07-26,1474.47,1474.47,1452.42,1452.42,1646791552 +2000-07-27,1452.42,1464.75,1445.3,1449.62,1465723520 +2000-07-28,1449.62,1456.35,1414.16,1419.89,1413185408 +2000-07-31,1419.89,1437.63,1418.26,1430.83,1277443328 +2000-08-01,1430.83,1443.52,1428.84,1438.1,1157645952 +2000-08-02,1438.1,1451.58,1433.54,1438.7,1279152384 +2000-08-03,1438.7,1454.35,1426.05,1452.56,1446824064 +2000-08-04,1452.56,1462.93,1451.46,1462.93,1277645440 +2000-08-07,1462.93,1480.89,1460.79,1479.32,1171738112 +2000-08-08,1479.32,1484.52,1472.61,1482.8,1310050944 +2000-08-09,1482.8,1490.33,1471.16,1472.87,1378807808 +2000-08-10,1472.87,1475.15,1459.89,1460.25,1190609792 +2000-08-11,1460.25,1475.6,1452.91,1471.84,1110754176 +2000-08-14,1471.84,1491.58,1468.6,1491.56,1034926080 +2000-08-15,1491.56,1493.04,1482.85,1484.43,1165033344 +2000-08-16,1484.43,1494.73,1475.81,1479.85,1178062848 +2000-08-17,1479.85,1499.46,1479.85,1496.07,1219959424 +2000-08-18,1496.07,1499.45,1488.94,1491.72,1164882048 +2000-08-21,1491.72,1502.95,1491.12,1499.48,995486400 +2000-08-22,1500.46,1508.18,1497.56,1498.13,1099583232 +2000-08-23,1495.99,1507.3,1489.39,1505.97,1146914048 +2000-08-24,1505.94,1511.16,1501.3,1508.31,1095695872 +2000-08-25,1507.67,1513.41,1505.16,1506.45,875535232 +2000-08-28,1507.05,1523.88,1506.46,1514.09,1011078208 +2000-08-29,1514.01,1514.81,1505.46,1509.84,1110328448 +2000-08-30,1509.58,1510.44,1500.08,1502.59,1122680064 +2000-08-31,1504.65,1525.3,1502.59,1517.68,1489808256 +2000-09-01,1520.79,1530.01,1515.6,1520.77,1081575040 +2000-09-05,1515.98,1520.77,1504.21,1507.08,1204382848 +2000-09-06,1505.99,1512.37,1492.19,1492.25,1423192960 +2000-09-07,1495.33,1505.23,1492.25,1502.51,1325072256 +2000-09-08,1501.05,1502.51,1489.93,1494.5,1005467776 +2000-09-11,1493.23,1506.59,1483.03,1489.26,1259250048 +2000-09-12,1491.1,1496.6,1479.93,1481.99,1388624000 +2000-09-13,1475.77,1487.36,1474.03,1484.91,1581865984 +2000-09-14,1491.4,1494.27,1476.77,1480.87,1468496384 +2000-09-15,1480.02,1480.87,1460.54,1465.81,1822947200 +2000-09-18,1465.67,1467.88,1441.76,1444.51,1421638016 +2000-09-19,1448.63,1461.05,1444.51,1459.9,1408108672 +2000-09-20,1459.36,1460.73,1430.95,1451.34,1534867200 +2000-09-21,1447.67,1452.9,1436.19,1449.05,1427543552 +2000-09-22,1425.79,1449.41,1421.88,1448.72,1657163136 +2000-09-25,1453.02,1457.36,1436.08,1439.03,1442043648 +2000-09-26,1441.51,1447.74,1425.29,1427.21,1492324480 +2000-09-27,1431.13,1436.74,1419.54,1426.57,1638969600 +2000-09-28,1426.57,1461.65,1425.78,1458.29,1676694272 +2000-09-29,1455.32,1458.29,1436.48,1436.51,1429533824 +2000-10-02,1443.56,1445.51,1429.75,1436.23,1506983936 +2000-10-03,1441.73,1454.82,1425.28,1426.46,1648266240 +2000-10-04,1425.41,1439.99,1416.31,1434.32,1861264768 +2000-10-05,1434.32,1444.17,1431.8,1436.28,1684829440 +2000-10-06,1437.55,1443.3,1397.06,1408.99,1551948928 +2000-10-09,1408.67,1409.69,1392.48,1402.03,1081740928 +2000-10-10,1399.22,1408.83,1383.85,1387.02,1564182784 +2000-10-11,1378.41,1387.02,1349.67,1364.59,1866447744 +2000-10-12,1370.36,1374.93,1329.06,1329.78,1973214336 +2000-10-13,1328.27,1374.17,1326.81,1374.17,1737850752 +2000-10-16,1374.17,1379.48,1365.06,1374.62,1508604928 +2000-10-17,1379.42,1380.99,1342.34,1349.97,1697290240 +2000-10-18,1341.33,1356.65,1305.79,1342.13,2093447040 +2000-10-19,1342.13,1389.93,1342.13,1388.76,1861639424 +2000-10-20,1385.79,1408.47,1382.19,1396.93,1609982592 +2000-10-23,1396.52,1406.96,1387.75,1395.78,1439819392 +2000-10-24,1398.88,1415.64,1388.13,1398.13,1549038336 +2000-10-25,1392.26,1398.13,1362.21,1364.9,1923727360 +2000-10-26,1366.67,1372.72,1337.77,1364.44,1904382464 +2000-10-27,1369.28,1384.57,1364.13,1379.58,1644662912 +2000-10-30,1379.58,1406.36,1376.86,1398.66,1630371200 +2000-10-31,1402.01,1432.22,1398.66,1429.4,1769164928 +2000-11-01,1423.1,1429.6,1410.45,1421.22,1765667968 +2000-11-02,1426.7,1433.27,1421.13,1428.32,1725491840 +2000-11-03,1429.78,1433.21,1420.92,1426.69,1452884864 +2000-11-06,1429.04,1438.46,1427.72,1432.19,1279051648 +2000-11-07,1430.83,1436.22,1423.26,1431.87,1300817664 +2000-11-08,1432.41,1437.28,1408.78,1409.28,1391578880 +2000-11-09,1403.64,1409.28,1369.68,1400.14,1653779584 +2000-11-10,1390.88,1400.14,1365.97,1365.98,1518008576 +2000-11-13,1358.23,1365.98,1328.62,1351.26,1705700864 +2000-11-14,1361.45,1390.06,1351.26,1382.95,1565112448 +2000-11-15,1383.28,1395.96,1374.75,1389.81,1464781568 +2000-11-16,1386.09,1394.68,1370.4,1372.32,1256372992 +2000-11-17,1372.84,1384.85,1355.55,1367.72,1502615552 +2000-11-20,1359.14,1367.72,1341.67,1342.62,1397946368 +2000-11-21,1343.76,1355.87,1333.62,1347.35,1500147840 +2000-11-22,1343.18,1347.35,1321.89,1322.36,1378294400 +2000-11-24,1329.2,1343.83,1322.36,1341.77,572985792 +2000-11-27,1348.41,1362.5,1341.77,1348.97,1290577536 +2000-11-28,1348.18,1358.81,1334.97,1336.09,1469797120 +2000-11-29,1336.64,1352.38,1329.28,1341.91,1597060608 +2000-11-30,1329.76,1341.91,1294.9,1314.95,2262031872 +2000-12-01,1319.71,1334.67,1307.02,1315.23,1782677504 +2000-12-04,1317.58,1332.06,1310.23,1324.97,1591918080 +2000-12-05,1333.93,1376.56,1324.97,1376.54,1934297728 +2000-12-06,1374.45,1376.54,1346.15,1351.46,1983782144 +2000-12-07,1346.88,1353.5,1339.26,1343.55,1534431232 +2000-12-08,1353.08,1380.33,1343.55,1369.89,1789025408 +2000-12-11,1371.81,1389.05,1364.14,1380.2,1889161600 +2000-12-12,1378.4,1380.27,1370.27,1371.18,1390057984 +2000-12-13,1377.33,1385.82,1358.48,1359.99,1702753280 +2000-12-14,1352.64,1359.99,1340.48,1340.93,1504014336 +2000-12-15,1335.91,1340.93,1305.38,1312.15,2453673984 +2000-12-18,1317.18,1332.32,1312.15,1322.74,1653980416 +2000-12-19,1322.44,1346.44,1305.2,1305.6,1898823040 +2000-12-20,1295.47,1305.6,1261.16,1264.74,2181026304 +2000-12-21,1262.36,1285.31,1254.07,1274.86,2126646656 +2000-12-22,1281.06,1305.97,1274.86,1305.97,1632862464 +2000-12-26,1306.07,1315.94,1301.64,1315.19,1118329600 +2000-12-27,1312.54,1332.03,1310.96,1328.92,1432727808 +2000-12-28,1326.48,1335.93,1325.78,1334.22,1371965184 +2000-12-29,1333.22,1340.1,1317.51,1320.28,1467646464 +2001-01-02,1320.28,1320.28,1276.05,1283.27,1668887936 +2001-01-03,1279.75,1347.76,1274.62,1347.56,2766571520 +2001-01-04,1345.28,1350.24,1329.14,1333.34,2845035776 +2001-01-05,1334.45,1334.77,1294.95,1298.35,1951721216 +2001-01-08,1295.73,1298.35,1276.29,1295.86,1540172160 +2001-01-09,1299.08,1311.72,1295.14,1300.8,1702272896 +2001-01-10,1294.37,1313.76,1287.28,1313.27,2038562432 +2001-01-11,1309.95,1332.19,1309.72,1326.82,2106087040 +2001-01-12,1326.59,1333.21,1311.59,1318.32,1838623488 +2001-01-16,1318.62,1327.81,1313.33,1326.65,1521500928 +2001-01-17,1336.6,1346.92,1325.41,1329.47,1973837440 +2001-01-18,1330.86,1352.71,1327.41,1347.97,2034732800 +2001-01-19,1354.57,1354.57,1336.74,1342.54,2291478528 +2001-01-22,1341.13,1353.62,1333.84,1342.9,1730876544 +2001-01-23,1343.2,1362.9,1339.63,1360.4,1776854144 +2001-01-24,1361.91,1369.75,1357.28,1364.3,1965991680 +2001-01-25,1362.48,1367.35,1354.63,1357.51,1785165568 +2001-01-26,1353.37,1357.51,1342.75,1354.95,1696486656 +2001-01-29,1350.93,1365.54,1350.36,1364.17,1524366848 +2001-01-30,1358.99,1375.68,1356.2,1373.73,1552013056 +2001-01-31,1374.21,1383.37,1364.66,1366.01,1832967552 +2001-02-01,1365.38,1373.5,1359.34,1373.47,1542530560 +2001-02-02,1373.53,1376.38,1348.72,1349.47,1482797952 +2001-02-05,1346.39,1354.56,1344.48,1354.31,1430645760 +2001-02-06,1353.95,1363.55,1350.04,1352.26,1442572928 +2001-02-07,1345.75,1352.26,1334.26,1340.89,1839083520 +2001-02-08,1341.98,1350.32,1332.42,1332.53,1604112512 +2001-02-09,1329.48,1332.53,1309.98,1314.76,1635613440 +2001-02-12,1313.91,1330.96,1313.64,1330.31,1462067456 +2001-02-13,1331.94,1336.62,1317.51,1318.8,1516062464 +2001-02-14,1319.72,1320.73,1304.72,1315.92,1680727808 +2001-02-15,1320.51,1331.29,1315.92,1326.61,1734614528 +2001-02-16,1314.6,1326.61,1293.18,1301.53,1894957440 +2001-02-20,1302.13,1307.16,1278.44,1278.94,1705519744 +2001-02-21,1274.96,1282.97,1253.16,1255.27,1805616640 +2001-02-22,1256.02,1259.94,1228.33,1252.82,2104316928 +2001-02-23,1249.18,1252.82,1215.44,1245.86,1966460160 +2001-02-26,1248.09,1267.69,1241.71,1267.65,1679931648 +2001-02-27,1265.9,1272.76,1252.26,1257.94,1687643392 +2001-02-28,1254.29,1263.47,1229.65,1239.94,1851151232 +2001-03-01,1237.17,1241.36,1214.5,1241.23,2019688960 +2001-03-02,1232.61,1251.01,1219.74,1234.18,2141024000 +2001-03-05,1236.69,1242.55,1234.04,1241.41,1353863168 +2001-03-06,1246.94,1267.42,1241.41,1253.8,1717425408 +2001-03-07,1257.49,1263.86,1253.8,1261.89,1626115200 +2001-03-08,1260.33,1266.6,1257.6,1264.74,1626418560 +2001-03-09,1259.16,1264.74,1228.42,1233.42,1762339840 +2001-03-12,1227.46,1233.42,1176.78,1180.16,1965895040 +2001-03-13,1182.91,1197.89,1171.5,1197.66,2016901760 +2001-03-14,1188.43,1197.66,1155.35,1166.71,2125438080 +2001-03-15,1173.21,1182.04,1166.71,1173.56,1806531072 +2001-03-16,1169.72,1173.56,1148.64,1150.53,2252370688 +2001-03-19,1151.72,1173.5,1147.18,1170.81,1595992192 +2001-03-20,1172.44,1180.56,1142.19,1142.62,1887140736 +2001-03-21,1143.03,1149.39,1118.74,1122.14,1960226688 +2001-03-22,1122.14,1124.27,1081.19,1117.58,2497199104 +2001-03-23,1122.0,1141.83,1117.58,1139.83,2092254848 +2001-03-26,1142.9,1160.02,1139.83,1152.69,1634253312 +2001-03-27,1153.03,1183.36,1150.96,1182.17,1907279744 +2001-03-28,1176.87,1182.17,1147.83,1153.29,2000017152 +2001-03-29,1151.68,1161.69,1136.26,1147.95,1860049280 +2001-03-30,1149.75,1162.8,1143.83,1160.33,1734035072 +2001-04-02,1160.09,1169.51,1137.51,1145.87,1670174336 +2001-04-03,1144.61,1145.87,1100.19,1106.46,2054744192 +2001-04-04,1105.64,1117.5,1091.99,1103.25,2173276416 +2001-04-05,1111.05,1151.47,1103.25,1151.44,2038333056 +2001-04-06,1148.63,1151.44,1119.29,1128.43,1893421440 +2001-04-09,1130.1,1146.13,1126.38,1137.59,1461210752 +2001-04-10,1140.02,1173.92,1137.59,1168.38,2017148416 +2001-04-11,1177.35,1182.24,1160.26,1165.89,2099055104 +2001-04-12,1163.86,1183.51,1157.73,1183.5,1675650816 +2001-04-16,1180.37,1184.64,1167.38,1179.68,1403372672 +2001-04-17,1174.98,1192.25,1168.9,1191.81,1713122944 +2001-04-18,1200.26,1248.42,1191.81,1238.16,2885851136 +2001-04-19,1240.63,1253.71,1233.39,1253.7,2312503296 +2001-04-20,1253.45,1253.7,1234.41,1242.98,2045017984 +2001-04-23,1237.85,1242.98,1217.47,1224.36,1533749760 +2001-04-24,1223.67,1233.54,1208.89,1209.47,1750423168 +2001-04-25,1208.94,1232.36,1207.38,1228.75,1694485632 +2001-04-26,1231.72,1248.3,1228.75,1234.52,1776642688 +2001-04-27,1238.47,1253.07,1234.52,1253.05,1528138752 +2001-04-30,1257.13,1269.3,1243.99,1249.46,1721750272 +2001-05-01,1249.38,1266.47,1243.55,1266.44,1626761216 +2001-05-02,1270.59,1272.93,1257.7,1267.43,1978056832 +2001-05-03,1263.52,1267.43,1239.88,1248.58,1557611136 +2001-05-04,1243.77,1267.51,1232.0,1266.61,1563386624 +2001-05-07,1266.93,1270.0,1259.19,1263.51,1350704512 +2001-05-08,1266.76,1267.01,1253.0,1261.2,1480642944 +2001-05-09,1257.03,1261.65,1247.83,1255.54,1475505664 +2001-05-10,1255.54,1268.14,1254.56,1255.18,1388347648 +2001-05-11,1255.29,1259.84,1240.79,1245.67,1156833536 +2001-05-14,1245.44,1249.68,1241.02,1248.92,1100301440 +2001-05-15,1249.55,1254.45,1245.36,1249.44,1445864064 +2001-05-16,1247.57,1286.39,1243.02,1284.99,1847379840 +2001-05-17,1285.31,1296.48,1282.65,1288.49,1771093760 +2001-05-18,1286.97,1292.06,1281.15,1291.96,1530459136 +2001-05-21,1291.95,1312.95,1287.87,1312.83,1826669568 +2001-05-22,1314.31,1315.93,1306.89,1309.38,1807616256 +2001-05-23,1308.25,1309.38,1288.7,1289.05,1554695936 +2001-05-24,1289.46,1295.04,1281.22,1293.17,1444556928 +2001-05-25,1293.06,1293.17,1276.42,1277.89,1056038976 +2001-05-29,1276.68,1278.42,1265.41,1267.93,1362024576 +2001-05-30,1263.3,1267.93,1245.96,1248.08,1660456192 +2001-05-31,1248.98,1261.91,1248.07,1255.82,1518420352 +2001-06-01,1257.83,1265.34,1246.88,1260.67,1330372608 +2001-06-04,1257.83,1267.17,1256.36,1267.11,1057653184 +2001-06-05,1268.41,1286.62,1267.11,1283.57,1502893824 +2001-06-06,1283.73,1283.85,1269.01,1270.03,1475875712 +2001-06-07,1269.06,1277.08,1265.08,1276.96,1474445056 +2001-06-08,1277.11,1277.11,1259.99,1264.96,1021478528 +2001-06-11,1264.01,1264.96,1249.23,1254.39,1081773312 +2001-06-12,1250.67,1261.0,1235.75,1255.85,1440081408 +2001-06-13,1255.78,1259.75,1241.59,1241.6,1310660992 +2001-06-14,1239.38,1241.6,1218.9,1219.87,1600401664 +2001-06-15,1216.8,1221.5,1203.03,1214.36,2170222592 +2001-06-18,1215.19,1221.23,1208.33,1208.43,1422244736 +2001-06-19,1208.43,1226.11,1207.71,1212.58,1688273536 +2001-06-20,1210.43,1225.61,1210.07,1223.14,1826882432 +2001-06-21,1222.63,1240.24,1220.25,1237.04,1929831808 +2001-06-22,1237.04,1237.73,1221.41,1225.35,1555362944 +2001-06-25,1227.57,1231.5,1213.6,1218.6,1365621632 +2001-06-26,1215.11,1220.7,1204.64,1216.76,1579518848 +2001-06-27,1216.82,1219.92,1207.29,1211.07,1570878848 +2001-06-28,1213.57,1234.44,1211.07,1226.2,1777115008 +2001-06-29,1226.51,1237.29,1221.14,1224.42,1979111424 +2001-07-02,1225.0,1239.78,1224.03,1236.72,1349172096 +2001-07-03,1235.91,1236.21,1229.43,1234.45,783334080 +2001-07-05,1234.05,1234.05,1219.15,1219.24,1185312256 +2001-07-06,1219.1,1219.1,1188.74,1190.59,1391654656 +2001-07-09,1191.1,1201.76,1189.75,1198.78,1394150400 +2001-07-10,1198.78,1203.43,1179.93,1181.52,1624903552 +2001-07-11,1181.54,1184.93,1168.46,1180.18,1809900032 +2001-07-12,1187.55,1210.25,1187.55,1208.14,1836482944 +2001-07-13,1207.61,1218.54,1203.61,1215.68,1474594048 +2001-07-16,1215.68,1219.63,1200.05,1202.45,1416660864 +2001-07-17,1202.45,1215.36,1196.14,1214.44,1730571904 +2001-07-18,1214.44,1214.44,1198.33,1207.71,1797355264 +2001-07-19,1207.71,1225.04,1205.8,1215.02,1806805888 +2001-07-20,1215.02,1215.69,1207.04,1210.85,1568270336 +2001-07-23,1210.85,1215.22,1190.5,1191.03,1287720320 +2001-07-24,1191.03,1191.03,1165.54,1171.65,1518376960 +2001-07-25,1171.65,1190.5,1171.28,1190.43,1615787520 +2001-07-26,1190.49,1204.18,1182.65,1202.96,1638155392 +2001-07-27,1202.93,1209.26,1195.99,1205.93,1363732352 +2001-07-30,1205.82,1209.05,1200.41,1204.52,1155775104 +2001-07-31,1204.52,1222.74,1204.52,1211.23,1468840960 +2001-08-01,1211.23,1223.04,1211.23,1215.93,1721851520 +2001-08-02,1215.93,1226.27,1215.31,1220.75,1658072064 +2001-08-03,1220.75,1220.75,1205.6,1213.67,1151291136 +2001-08-06,1214.35,1214.35,1197.35,1200.48,1023334528 +2001-08-07,1200.47,1207.56,1195.64,1204.4,1223679872 +2001-08-08,1204.4,1206.79,1181.27,1183.53,1525530112 +2001-08-09,1183.53,1184.71,1174.68,1183.43,1401573760 +2001-08-10,1183.43,1193.33,1169.55,1190.17,1278616064 +2001-08-13,1190.16,1193.82,1185.12,1191.29,1080210048 +2001-08-14,1191.29,1198.79,1184.26,1186.73,1178671616 +2001-08-15,1186.73,1191.21,1177.61,1178.02,1360924672 +2001-08-16,1178.02,1181.8,1166.08,1181.65,1389118848 +2001-08-17,1181.66,1181.66,1156.07,1161.97,1304964096 +2001-08-20,1161.97,1171.41,1160.94,1171.41,1077611520 +2001-08-21,1171.41,1179.85,1156.56,1157.26,1274013824 +2001-08-22,1157.26,1168.56,1153.34,1165.31,1473090944 +2001-08-23,1165.31,1169.86,1160.96,1162.09,1295643776 +2001-08-24,1162.09,1185.15,1162.09,1184.92,1455299200 +2001-08-27,1184.93,1186.85,1178.07,1179.21,1092551552 +2001-08-28,1179.21,1179.66,1161.17,1161.51,1302080384 +2001-08-29,1161.51,1166.97,1147.38,1148.56,1320974720 +2001-08-30,1148.6,1151.75,1124.87,1129.03,1811680768 +2001-08-31,1129.03,1141.83,1126.38,1133.58,1222125696 +2001-09-04,1133.58,1155.4,1129.06,1132.93,1615537152 +2001-09-05,1132.94,1135.52,1114.86,1131.74,2017526144 +2001-09-06,1131.74,1131.74,1105.83,1106.4,1950803968 +2001-09-07,1106.4,1106.4,1082.12,1085.78,1937712128 +2001-09-10,1085.78,1096.94,1073.15,1092.54,1711567104 +2001-09-17,1092.54,1092.54,1037.46,1038.77,2788540416 +2001-09-18,1038.77,1046.42,1029.25,1032.74,2171146752 +2001-09-19,1032.74,1038.91,984.62,1016.1,2746690304 +2001-09-20,1016.1,1016.1,984.49,984.54,2483076096 +2001-09-21,984.54,984.54,944.75,965.8,3159453440 +2001-09-24,965.8,1008.44,965.8,1003.45,2338240512 +2001-09-25,1003.45,1017.14,998.33,1012.27,2218895104 +2001-09-26,1012.27,1020.29,1002.62,1007.04,1934407296 +2001-09-27,1007.04,1018.92,998.24,1018.61,1994569472 +2001-09-28,1018.61,1040.94,1018.61,1040.94,2104428800 +2001-10-01,1040.94,1040.94,1026.76,1038.24,1581354240 +2001-10-02,1038.55,1051.33,1034.47,1051.33,1803805440 +2001-10-03,1051.33,1075.38,1041.48,1072.28,2590255104 +2001-10-04,1072.28,1084.12,1067.82,1069.62,2407126272 +2001-10-05,1069.62,1072.35,1053.5,1071.38,1862204928 +2001-10-08,1071.37,1071.37,1056.88,1062.44,1445702144 +2001-10-09,1062.44,1063.37,1053.83,1056.75,1502927488 +2001-10-10,1056.75,1081.62,1052.7,1080.99,1699987840 +2001-10-11,1080.99,1099.16,1080.99,1097.43,2332387328 +2001-10-12,1097.43,1097.43,1072.15,1091.65,2045799040 +2001-10-15,1091.65,1091.65,1078.19,1089.98,1463918976 +2001-10-16,1089.98,1101.66,1087.13,1097.54,1674265728 +2001-10-17,1097.54,1107.12,1076.57,1077.09,2094409856 +2001-10-18,1077.09,1077.94,1064.54,1068.61,1756539392 +2001-10-19,1068.61,1075.52,1057.24,1073.48,1671762816 +2001-10-22,1073.48,1090.57,1070.32,1089.9,1525988864 +2001-10-23,1089.9,1098.99,1081.53,1084.78,1819836032 +2001-10-24,1084.78,1090.26,1079.98,1085.2,1905590016 +2001-10-25,1085.2,1100.07,1065.64,1100.07,2086750848 +2001-10-26,1100.09,1110.61,1094.24,1104.61,1783060992 +2001-10-29,1104.61,1104.61,1078.3,1078.3,1589357952 +2001-10-30,1078.3,1078.3,1053.61,1059.79,1791766912 +2001-10-31,1059.79,1074.79,1057.55,1059.78,1887404288 +2001-11-01,1059.78,1085.61,1054.31,1084.1,1854789760 +2001-11-02,1084.1,1089.63,1075.58,1087.2,1631921792 +2001-11-05,1087.2,1106.72,1087.2,1102.84,1801495552 +2001-11-06,1102.84,1119.73,1095.36,1118.86,2001403648 +2001-11-07,1118.86,1126.62,1112.98,1115.8,2071016704 +2001-11-08,1115.8,1135.75,1115.42,1118.54,2218977024 +2001-11-09,1118.54,1123.02,1111.13,1120.31,1523010304 +2001-11-12,1120.31,1121.71,1098.32,1118.33,1520608256 +2001-11-13,1118.33,1139.14,1118.33,1139.09,2035949056 +2001-11-14,1139.09,1148.28,1132.87,1141.21,2059027456 +2001-11-15,1141.21,1146.46,1135.06,1142.24,1974603648 +2001-11-16,1142.24,1143.52,1129.92,1138.65,1827928448 +2001-11-19,1138.65,1151.06,1138.65,1151.06,1810660224 +2001-11-20,1151.06,1152.45,1142.17,1142.66,1820706176 +2001-11-21,1142.66,1142.66,1129.78,1137.03,1525109632 +2001-11-23,1137.03,1151.05,1135.9,1150.34,571364416 +2001-11-26,1150.34,1157.88,1146.17,1157.42,1612369664 +2001-11-27,1157.42,1163.38,1140.81,1149.5,1988708864 +2001-11-28,1149.5,1149.5,1128.29,1128.52,2120962176 +2001-11-29,1128.52,1140.4,1125.51,1140.2,1998824704 +2001-11-30,1140.2,1143.57,1135.89,1139.45,1920382976 +2001-12-03,1139.45,1139.45,1125.78,1129.9,1552605184 +2001-12-04,1129.9,1144.8,1128.86,1144.8,1753552640 +2001-12-05,1143.77,1173.62,1143.77,1170.35,2553729280 +2001-12-06,1170.35,1173.35,1164.43,1167.1,2038891008 +2001-12-07,1167.1,1167.1,1152.66,1158.31,1747236608 +2001-12-10,1158.31,1158.31,1139.66,1139.93,1645026432 +2001-12-11,1139.93,1150.89,1134.32,1136.76,1844505344 +2001-12-12,1136.76,1141.58,1126.01,1137.07,1932463360 +2001-12-13,1137.07,1137.07,1117.85,1119.38,2089793152 +2001-12-14,1119.38,1128.28,1114.5,1123.07,1882197504 +2001-12-17,1123.09,1137.36,1122.34,1134.36,1748785664 +2001-12-18,1134.36,1145.1,1134.36,1142.92,1760124416 +2001-12-19,1142.92,1152.44,1134.75,1149.56,1918757376 +2001-12-20,1149.56,1151.42,1139.93,1139.93,2050921728 +2001-12-21,1139.93,1147.83,1139.93,1144.89,2393279744 +2001-12-24,1144.89,1147.83,1144.62,1144.65,544165696 +2001-12-26,1144.65,1159.18,1144.65,1149.37,1021175616 +2001-12-27,1149.37,1157.13,1149.37,1157.13,1108505344 +2001-12-28,1157.13,1164.64,1157.13,1161.02,1146841600 +2001-12-31,1161.02,1161.16,1148.04,1148.08,1256960256 +2002-01-02,1148.08,1154.67,1136.23,1154.67,1588730240 +2002-01-03,1154.67,1165.27,1154.01,1165.27,2077677056 +2002-01-04,1165.27,1176.55,1163.42,1172.51,2170030848 +2002-01-07,1172.51,1176.97,1163.55,1164.89,1883169152 +2002-01-08,1164.89,1167.6,1157.46,1160.71,1712037632 +2002-01-09,1160.71,1174.13,1151.89,1155.14,2112398848 +2002-01-10,1155.14,1159.93,1150.85,1156.55,1710837504 +2002-01-11,1156.55,1159.41,1145.45,1145.6,1633187584 +2002-01-14,1145.6,1145.6,1138.15,1138.41,1706011648 +2002-01-15,1138.41,1148.81,1136.88,1146.19,1848558336 +2002-01-16,1146.19,1146.19,1127.49,1127.57,1895821184 +2002-01-17,1127.57,1139.27,1127.57,1138.9,1845687552 +2002-01-18,1138.88,1138.88,1124.45,1127.58,1802866432 +2002-01-22,1127.58,1135.26,1117.91,1119.31,1762311680 +2002-01-23,1119.31,1131.94,1117.43,1128.18,1920693248 +2002-01-24,1128.18,1139.5,1128.18,1132.15,2067115520 +2002-01-25,1132.15,1138.31,1127.82,1133.28,1780233216 +2002-01-28,1133.28,1138.63,1126.66,1133.06,1515165824 +2002-01-29,1133.06,1137.47,1098.74,1100.64,2432513024 +2002-01-30,1100.64,1113.79,1081.66,1113.57,2659357184 +2002-01-31,1113.57,1130.2,1113.3,1130.2,2009434880 +2002-02-01,1130.2,1130.2,1118.51,1122.2,1858448640 +2002-02-04,1122.2,1122.2,1092.25,1094.44,1994836608 +2002-02-05,1094.44,1100.96,1082.58,1090.02,2482498560 +2002-02-06,1090.02,1093.58,1077.78,1083.51,2423477248 +2002-02-07,1083.32,1094.03,1078.44,1080.17,2100470528 +2002-02-08,1080.17,1096.3,1079.91,1096.22,1984883968 +2002-02-11,1096.22,1112.01,1094.68,1111.94,1660147200 +2002-02-12,1111.94,1112.68,1102.98,1107.5,1574452736 +2002-02-13,1107.5,1120.56,1107.5,1118.51,1679965312 +2002-02-14,1118.51,1124.72,1112.3,1116.48,1743182848 +2002-02-15,1116.48,1117.09,1103.23,1104.18,1983469568 +2002-02-19,1104.18,1104.18,1082.24,1083.21,1806556544 +2002-02-20,1083.34,1098.32,1074.36,1097.98,2089573632 +2002-02-21,1097.98,1101.5,1080.24,1080.96,1996280448 +2002-02-22,1080.95,1093.93,1074.39,1089.84,2114877440 +2002-02-25,1089.84,1112.71,1089.84,1109.43,1881605760 +2002-02-26,1109.43,1115.05,1101.72,1109.38,1854968960 +2002-02-27,1109.38,1123.06,1102.26,1109.88,1985372544 +2002-02-28,1109.89,1121.57,1106.73,1106.73,1955273088 +2002-03-01,1106.73,1131.79,1106.73,1131.78,2034438784 +2002-03-04,1131.78,1153.84,1130.93,1153.84,2462689024 +2002-03-05,1153.84,1157.74,1144.78,1146.14,2275590400 +2002-03-06,1146.14,1165.29,1145.11,1162.77,2124846336 +2002-03-07,1162.77,1167.94,1150.69,1157.54,2090208640 +2002-03-08,1161.14,1172.76,1159.77,1164.31,2168049664 +2002-03-11,1164.0,1173.03,1159.58,1168.26,1758729472 +2002-03-12,1168.26,1168.26,1154.34,1165.58,1907836160 +2002-03-13,1165.58,1165.58,1151.01,1154.09,1979948160 +2002-03-14,1154.09,1157.83,1151.08,1153.04,1688517760 +2002-03-15,1153.45,1166.48,1153.45,1166.16,2058744448 +2002-03-18,1166.16,1172.73,1159.14,1165.55,1611160192 +2002-03-19,1165.55,1173.94,1165.55,1170.29,1700121856 +2002-03-20,1170.29,1170.29,1151.61,1151.85,1751321216 +2002-03-21,1151.85,1155.1,1139.48,1153.58,1760251520 +2002-03-22,1153.33,1156.49,1144.6,1148.7,1658727424 +2002-03-25,1148.7,1151.04,1131.87,1131.87,1445452288 +2002-03-26,1131.87,1147.0,1131.61,1138.49,1670028032 +2002-03-27,1138.49,1146.95,1135.33,1144.58,1599369088 +2002-03-28,1144.58,1154.45,1144.58,1147.39,1564190464 +2002-04-01,1147.39,1147.84,1132.87,1146.54,1499388416 +2002-04-02,1146.54,1146.54,1135.71,1136.77,1660327680 +2002-04-03,1136.76,1138.85,1119.68,1125.4,1675087360 +2002-04-04,1125.4,1130.45,1120.06,1126.34,1757954560 +2002-04-05,1126.34,1133.31,1119.49,1122.73,1506553600 +2002-04-08,1122.73,1125.41,1111.79,1125.29,1603766400 +2002-04-09,1125.29,1128.29,1116.73,1117.79,1794811008 +2002-04-10,1117.8,1131.76,1117.8,1130.46,2217765888 +2002-04-11,1130.47,1130.47,1102.42,1103.69,2071551104 +2002-04-12,1103.69,1112.77,1102.74,1111.01,1675238016 +2002-04-15,1111.01,1114.86,1099.41,1102.55,1492940416 +2002-04-16,1102.55,1129.4,1102.55,1128.37,1910410240 +2002-04-17,1128.37,1133.0,1123.37,1126.09,1993235712 +2002-04-18,1126.07,1130.49,1109.29,1124.47,1846573184 +2002-04-19,1124.47,1128.82,1122.59,1125.17,1706767104 +2002-04-22,1125.17,1125.17,1105.62,1107.82,1784910720 +2002-04-23,1107.83,1111.17,1098.94,1100.96,2060976512 +2002-04-24,1100.96,1108.46,1092.51,1093.14,1896610048 +2002-04-25,1093.14,1094.36,1084.81,1091.48,2122616960 +2002-04-26,1091.48,1096.77,1076.31,1076.32,1920572672 +2002-04-29,1076.32,1078.95,1063.62,1065.45,1976912640 +2002-04-30,1065.45,1082.62,1063.46,1076.87,2318873344 +2002-05-01,1076.92,1088.32,1065.29,1086.46,2347503616 +2002-05-02,1086.46,1091.42,1079.46,1084.56,2158654976 +2002-05-03,1084.56,1084.56,1068.89,1073.43,2078880256 +2002-05-06,1073.43,1075.96,1052.65,1052.67,1710991360 +2002-05-07,1052.67,1058.67,1048.96,1049.49,2242258944 +2002-05-08,1049.49,1088.92,1049.49,1088.85,2406682624 +2002-05-09,1088.85,1088.85,1072.23,1073.01,1786148480 +2002-05-10,1073.01,1075.43,1053.93,1054.99,1862436352 +2002-05-13,1054.99,1074.84,1053.9,1074.56,1701068416 +2002-05-14,1074.56,1097.71,1074.56,1097.34,2638953472 +2002-05-15,1097.28,1104.23,1088.94,1091.07,2080834432 +2002-05-16,1091.07,1099.29,1089.17,1098.23,1629842560 +2002-05-17,1098.23,1106.59,1096.77,1106.59,1650780032 +2002-05-20,1106.59,1106.59,1090.61,1091.88,1283335680 +2002-05-21,1091.88,1099.55,1079.08,1079.88,1588216576 +2002-05-22,1079.88,1085.95,1075.64,1085.89,1595926272 +2002-05-23,1086.02,1097.1,1080.55,1097.08,1561616128 +2002-05-24,1097.08,1097.08,1082.19,1083.82,1169656064 +2002-05-28,1083.82,1085.98,1070.31,1074.55,1248797952 +2002-05-29,1074.55,1074.83,1067.66,1067.66,1370199168 +2002-05-30,1067.66,1069.5,1054.26,1064.66,1604957696 +2002-05-31,1064.66,1079.93,1064.66,1067.13,1520370048 +2002-06-03,1067.14,1070.74,1039.9,1040.65,1633166976 +2002-06-04,1040.68,1046.06,1030.52,1040.69,2016253440 +2002-06-05,1040.69,1050.11,1038.84,1049.9,1645316736 +2002-06-06,1049.9,1049.9,1026.91,1029.15,1960099328 +2002-06-07,1029.15,1033.02,1012.49,1027.53,2413627904 +2002-06-10,1027.53,1038.18,1025.45,1030.74,1540859008 +2002-06-11,1030.74,1039.04,1012.94,1013.6,1775019264 +2002-06-12,1013.6,1021.85,1002.58,1020.26,2256627200 +2002-06-13,1020.26,1023.47,1008.12,1009.56,1699363840 +2002-06-14,1009.56,1009.56,982.17,1007.26,2011972864 +2002-06-17,1007.27,1036.17,1007.27,1036.17,1620061568 +2002-06-18,1036.17,1040.83,1030.92,1037.11,1561248256 +2002-06-19,1037.14,1037.61,1017.88,1019.99,1749586176 +2002-06-20,1019.99,1023.33,1004.59,1006.29,1787245440 +2002-06-21,1006.29,1006.29,985.65,989.13,2320834304 +2002-06-24,989.14,1002.11,970.85,992.71,2036334336 +2002-06-25,992.72,1005.88,974.21,976.14,1879238912 +2002-06-26,976.14,977.43,952.92,973.53,2609226496 +2002-06-27,973.53,990.67,963.74,990.64,2276153344 +2002-06-28,990.64,1001.79,988.31,989.82,2408299776 +2002-07-01,989.82,994.46,967.43,968.65,1710986752 +2002-07-02,968.65,968.65,945.54,948.09,2181372672 +2002-07-03,948.09,954.3,934.87,953.99,1837206272 +2002-07-05,953.99,989.07,953.99,989.03,881235968 +2002-07-08,989.03,993.56,972.91,976.98,1488276608 +2002-07-09,976.98,979.63,951.71,952.83,1731027712 +2002-07-10,952.83,956.34,920.29,920.47,2224875008 +2002-07-11,920.47,929.16,900.94,927.37,2674925312 +2002-07-12,927.37,934.31,913.71,921.4,2153747200 +2002-07-15,921.39,921.39,876.46,917.92,2508155904 +2002-07-16,917.93,918.65,897.13,900.94,2478810624 +2002-07-17,901.05,926.52,895.03,906.04,2564612608 +2002-07-18,906.04,907.8,880.6,881.56,2208578304 +2002-07-19,881.56,881.56,842.07,847.75,3041899008 +2002-07-22,847.76,854.13,813.26,819.85,2656747776 +2002-07-23,819.85,827.69,796.13,797.7,2920647680 +2002-07-24,797.71,844.32,775.68,843.39,3218062592 +2002-07-25,843.42,853.83,816.11,838.68,3061229824 +2002-07-26,838.68,852.85,835.92,852.84,2245232384 +2002-07-29,852.84,898.96,852.84,898.96,2176007936 +2002-07-30,898.96,909.81,884.7,902.78,2275220736 +2002-07-31,902.78,911.64,889.88,911.62,2428711936 +2002-08-01,911.62,911.62,882.48,884.66,2152174080 +2002-08-02,884.66,884.72,853.95,864.24,1952427392 +2002-08-05,864.24,864.24,833.44,834.6,1791428736 +2002-08-06,834.6,874.44,834.6,859.57,1952652160 +2002-08-07,859.57,878.74,854.15,876.77,1951967104 +2002-08-08,876.77,905.84,875.17,905.46,2049329152 +2002-08-09,905.46,913.95,890.77,908.64,1622004352 +2002-08-12,908.64,908.64,892.38,903.8,1320265088 +2002-08-13,903.8,911.71,883.62,884.21,1790413184 +2002-08-14,884.21,920.21,876.2,919.62,1919095040 +2002-08-15,919.62,933.29,918.17,930.25,1900100352 +2002-08-16,930.25,935.38,916.21,928.77,1622147968 +2002-08-19,928.77,951.17,927.21,950.7,1679296256 +2002-08-20,950.7,950.7,931.86,937.43,1662821888 +2002-08-21,937.43,951.59,931.32,949.36,1733515264 +2002-08-22,949.36,965.0,946.43,962.7,1747254656 +2002-08-23,962.7,962.7,937.17,940.86,1413089920 +2002-08-26,940.86,950.8,930.42,947.95,1373222400 +2002-08-27,947.95,955.82,930.36,934.82,1631824000 +2002-08-28,934.82,934.82,913.21,917.87,1516803200 +2002-08-29,917.87,924.59,903.33,917.8,1551240448 +2002-08-30,917.8,928.15,910.17,916.07,1255567104 +2002-09-03,916.07,916.07,877.51,878.02,1704992896 +2002-09-04,878.02,896.1,875.73,893.4,1739112960 +2002-09-05,893.4,893.4,870.5,879.15,1787256448 +2002-09-06,879.15,899.07,879.15,893.92,1570732800 +2002-09-09,893.92,907.34,882.92,902.96,1563024256 +2002-09-10,902.96,909.89,900.5,909.58,1500841600 +2002-09-11,910.63,924.02,908.47,909.45,1166848640 +2002-09-12,909.45,909.45,884.84,886.91,1494950144 +2002-09-13,886.91,892.75,877.05,889.81,1598004352 +2002-09-16,889.81,891.84,878.91,891.1,1337685888 +2002-09-17,891.1,902.68,872.38,873.52,1856008960 +2002-09-18,873.52,878.45,857.39,869.46,1987349760 +2002-09-19,869.46,869.46,843.09,843.32,1976461056 +2002-09-20,843.32,849.32,839.09,845.39,2474621184 +2002-09-23,845.39,845.39,825.76,833.7,1789579648 +2002-09-24,833.7,833.7,817.38,819.29,2206989312 +2002-09-25,819.27,844.22,818.46,839.66,2162792448 +2002-09-26,839.66,856.6,839.66,854.95,2091844096 +2002-09-27,854.95,854.95,826.84,827.37,1905442048 +2002-09-30,827.37,827.37,800.2,815.28,2153029120 +2002-10-01,815.28,847.93,812.82,847.91,2110654848 +2002-10-02,843.77,851.93,826.5,827.91,2112542464 +2002-10-03,827.91,840.02,817.25,818.95,2196276480 +2002-10-04,818.95,825.9,794.1,800.58,2215448576 +2002-10-07,800.58,808.21,782.96,785.28,1961035008 +2002-10-08,785.28,808.86,779.5,798.55,2548027648 +2002-10-09,798.55,798.55,775.8,776.76,2446318080 +2002-10-10,776.76,806.51,768.63,803.92,2528907776 +2002-10-11,803.92,843.27,803.92,835.32,2352605184 +2002-10-14,835.32,844.39,828.37,841.44,1528761856 +2002-10-15,841.44,881.27,841.44,881.27,2451807488 +2002-10-16,881.27,881.27,856.28,860.02,2130507648 +2002-10-17,860.02,885.35,860.02,879.2,2328334080 +2002-10-18,879.2,886.68,866.58,884.39,1968583936 +2002-10-21,884.39,900.69,873.06,899.72,1923630080 +2002-10-22,899.72,899.72,882.4,890.16,2029843072 +2002-10-23,890.16,896.14,873.82,896.14,2005927552 +2002-10-24,896.14,902.94,879.0,882.5,2273882368 +2002-10-25,882.5,897.71,877.03,897.65,1688567552 +2002-10-28,897.65,907.44,886.15,890.23,1841269376 +2002-10-29,890.23,890.64,867.91,882.15,1846546048 +2002-10-30,882.15,895.28,879.19,890.71,1898046976 +2002-10-31,890.71,898.83,879.75,885.76,2088592640 +2002-11-01,885.76,903.42,877.71,900.96,2033416576 +2002-11-04,900.96,924.58,900.96,908.35,2336195584 +2002-11-05,908.35,915.83,904.91,915.39,1784069760 +2002-11-06,915.39,925.66,905.0,923.76,2248978432 +2002-11-07,923.76,923.76,898.68,902.65,1966002688 +2002-11-08,902.65,910.11,891.62,894.74,1866415616 +2002-11-11,894.74,894.74,874.63,876.19,1418126464 +2002-11-12,876.19,894.3,876.19,882.95,1800164864 +2002-11-13,882.95,892.51,872.05,882.53,1925442688 +2002-11-14,882.53,904.27,882.53,904.27,1975829504 +2002-11-15,904.27,910.21,895.35,909.83,1895296896 +2002-11-18,909.83,915.91,899.48,900.36,1710703232 +2002-11-19,900.36,905.45,893.09,896.74,1798104960 +2002-11-20,896.74,915.01,894.93,914.15,2069003136 +2002-11-21,914.15,935.13,914.15,933.76,2727135744 +2002-11-22,933.76,937.28,928.41,930.55,2129639552 +2002-11-25,930.55,937.15,923.31,932.89,2070614400 +2002-11-26,932.87,932.87,912.1,913.31,1999779456 +2002-11-27,913.31,940.41,913.31,938.87,1730643968 +2002-11-29,938.87,941.82,935.58,936.31,837809728 +2002-12-02,936.31,954.28,927.72,934.53,2009498368 +2002-12-03,934.53,934.53,918.73,920.75,1825073152 +2002-12-04,920.75,925.25,909.51,917.58,1965149952 +2002-12-05,917.58,921.49,905.9,906.55,1559700480 +2002-12-06,906.55,915.48,895.96,912.23,1632524544 +2002-12-09,912.23,912.23,891.97,892.0,1602959488 +2002-12-10,892.0,904.95,892.0,904.45,1532551936 +2002-12-11,904.45,909.94,896.48,904.96,1548946944 +2002-12-12,904.96,908.37,897.0,901.58,1535664640 +2002-12-13,901.58,901.58,888.48,889.5,1629648256 +2002-12-16,889.48,910.42,889.48,910.42,1685474560 +2002-12-17,910.4,911.22,901.74,902.99,1605285760 +2002-12-18,902.99,902.99,887.82,891.12,1803727744 +2002-12-19,890.02,899.19,880.32,884.25,1889867904 +2002-12-20,884.25,897.79,884.25,895.76,2321989120 +2002-12-23,895.74,902.43,892.26,897.38,1347282944 +2002-12-24,897.38,897.38,892.29,892.47,607749312 +2002-12-26,892.47,903.89,887.48,889.66,942827904 +2002-12-27,889.66,890.46,873.62,875.4,941493376 +2002-12-30,875.4,882.1,870.23,879.39,1304269952 +2002-12-31,879.39,881.93,869.45,879.82,1323497472 +2003-01-02,879.82,909.03,879.82,909.03,1680811136 +2003-01-03,909.03,911.25,903.07,908.59,1501162240 +2003-01-06,908.59,931.77,908.59,929.01,1886339328 +2003-01-07,929.01,930.81,919.93,922.93,2181999616 +2003-01-08,922.93,922.93,908.32,909.93,1938341504 +2003-01-09,909.93,928.31,909.93,927.57,2043289984 +2003-01-10,927.58,932.89,917.66,927.57,2030922880 +2003-01-13,927.57,935.05,922.05,926.26,1828767616 +2003-01-14,926.26,931.66,921.72,931.66,1751797120 +2003-01-15,931.66,932.59,916.7,918.22,1861909760 +2003-01-16,918.22,926.03,911.98,914.6,1921928320 +2003-01-17,914.6,914.6,899.02,901.78,1963369088 +2003-01-21,901.78,906.0,887.62,887.62,1720832000 +2003-01-22,887.62,889.74,877.64,878.36,2027996032 +2003-01-23,878.36,890.25,876.89,887.34,2116883456 +2003-01-24,887.34,887.34,859.71,861.4,1970166144 +2003-01-27,861.4,863.95,844.25,847.48,1785942144 +2003-01-28,847.48,860.76,847.48,858.54,1840014080 +2003-01-29,858.54,868.72,845.86,864.36,1967368320 +2003-01-30,864.36,865.48,843.74,844.62,1885485824 +2003-01-31,844.61,858.33,840.34,855.7,2105140736 +2003-02-03,855.7,864.64,855.7,860.32,1584161024 +2003-02-04,860.32,860.32,840.19,848.2,1855999360 +2003-02-05,848.2,861.63,842.11,843.59,1860983168 +2003-02-06,843.59,844.23,833.25,838.15,1783524864 +2003-02-07,838.15,845.73,826.7,829.69,1603774592 +2003-02-10,829.69,837.16,823.53,835.97,1530431360 +2003-02-11,835.97,843.02,825.09,829.2,1634538112 +2003-02-12,829.2,832.12,818.49,818.68,1580404480 +2003-02-13,818.68,821.25,806.29,817.37,1817229184 +2003-02-14,817.37,834.89,815.03,834.89,1780957056 +2003-02-18,834.89,852.87,834.89,851.17,1577963904 +2003-02-19,851.17,851.17,838.79,845.13,1420057728 +2003-02-20,845.13,849.37,836.56,837.1,1598388224 +2003-02-21,837.1,852.28,831.48,848.17,1759890816 +2003-02-24,848.17,848.17,832.16,832.58,1568567808 +2003-02-25,832.58,839.55,818.54,838.57,1831866496 +2003-02-26,838.57,840.1,826.68,827.55,1650002816 +2003-02-27,827.55,842.19,827.55,837.28,1663570176 +2003-02-28,837.28,847.0,837.28,841.15,1664015360 +2003-03-03,841.15,852.34,832.74,834.81,1554796544 +2003-03-04,834.81,835.43,821.96,821.99,1540718848 +2003-03-05,821.99,829.87,819.0,829.85,1699164544 +2003-03-06,829.85,829.85,819.85,822.1,1659735296 +2003-03-07,822.1,829.55,811.23,828.89,1888737536 +2003-03-10,828.89,828.89,806.57,807.48,1579722496 +2003-03-11,807.48,814.25,800.3,800.73,1750475648 +2003-03-12,800.73,804.19,788.9,804.19,2079303936 +2003-03-13,804.19,832.02,804.19,831.9,2385487616 +2003-03-14,831.89,841.39,828.26,833.26,2090553216 +2003-03-17,833.27,862.79,827.17,862.79,2415433472 +2003-03-18,862.79,866.94,857.36,866.45,2054003200 +2003-03-19,866.45,874.99,861.21,874.02,2030140928 +2003-03-20,874.02,879.6,859.01,875.84,1926354048 +2003-03-21,875.84,895.89,875.84,895.89,2455738624 +2003-03-24,895.79,895.79,862.02,864.23,1706293248 +2003-03-25,864.23,879.87,862.59,874.74,1746120960 +2003-03-26,874.74,875.8,866.47,869.95,1613233664 +2003-03-27,869.95,874.15,858.09,868.52,1582423296 +2003-03-28,868.52,869.88,860.83,863.5,1431036416 +2003-03-31,863.5,863.5,843.68,848.18,1816251264 +2003-04-01,848.18,861.28,847.85,858.48,1796631040 +2003-04-02,858.48,884.57,858.48,880.9,2076299648 +2003-04-03,880.9,885.89,876.12,876.45,1779334400 +2003-04-04,876.45,882.73,874.23,878.85,1671879936 +2003-04-07,878.85,904.89,878.85,879.93,1916147328 +2003-04-08,879.93,883.11,874.68,878.29,1581969536 +2003-04-09,878.29,887.35,865.72,865.99,1690143488 +2003-04-10,865.99,871.78,862.76,871.58,1489527040 +2003-04-11,871.58,883.34,865.92,868.3,1475854208 +2003-04-14,868.3,885.26,868.3,885.23,1414473472 +2003-04-15,885.23,891.27,881.85,890.81,1734189312 +2003-04-16,890.81,896.77,877.93,879.91,2069759872 +2003-04-17,879.91,893.83,879.2,893.58,1914366976 +2003-04-21,893.58,898.01,888.17,892.01,1508607488 +2003-04-22,892.01,911.74,886.7,911.37,2110459648 +2003-04-23,911.37,919.74,909.89,919.02,2142498944 +2003-04-24,919.02,919.02,906.69,911.43,1887767808 +2003-04-25,911.43,911.43,897.52,898.81,1718141056 +2003-04-28,898.81,918.15,898.81,914.84,1672138624 +2003-04-29,914.84,924.24,911.1,917.84,1984638208 +2003-04-30,917.84,922.01,911.7,916.92,2143798656 +2003-05-01,916.92,919.68,902.83,916.3,1725256960 +2003-05-02,916.3,930.56,912.35,930.08,1916156032 +2003-05-05,930.08,933.88,924.55,926.55,1896162432 +2003-05-06,926.55,939.61,926.38,934.39,2167885312 +2003-05-07,934.39,937.22,926.41,929.62,2016280960 +2003-05-08,929.62,929.62,919.72,920.27,1791005056 +2003-05-09,920.27,933.77,920.27,933.41,1727763584 +2003-05-12,933.41,946.84,929.3,945.11,1946231936 +2003-05-13,945.11,947.51,938.91,942.3,1789282944 +2003-05-14,942.3,947.29,935.24,939.28,1770255616 +2003-05-15,939.28,948.23,938.79,946.67,1877957376 +2003-05-16,946.67,948.65,938.6,944.3,1837397760 +2003-05-19,944.3,944.3,920.23,920.77,1759048576 +2003-05-20,920.77,925.34,912.05,919.73,1922049152 +2003-05-21,919.73,923.85,914.91,923.42,1878887040 +2003-05-22,923.42,935.3,922.54,931.87,1843013888 +2003-05-23,931.87,935.2,927.42,933.22,1493983488 +2003-05-27,933.22,952.76,927.33,951.48,1979531008 +2003-05-28,951.48,959.39,950.12,953.22,2006573568 +2003-05-29,953.22,962.08,946.23,949.64,2389750272 +2003-05-30,949.64,965.38,949.64,963.59,2364625408 +2003-06-02,963.59,979.11,963.59,967.0,2175768576 +2003-06-03,967.0,973.02,964.47,971.56,1917307520 +2003-06-04,971.56,987.85,970.72,986.24,2133747584 +2003-06-05,986.24,990.14,978.13,990.14,2297370368 +2003-06-06,990.14,1007.69,986.01,987.76,2792944896 +2003-06-09,987.76,987.76,972.59,975.93,1801704704 +2003-06-10,975.93,984.84,975.93,984.84,1727911808 +2003-06-11,984.84,997.48,981.61,997.48,2025208960 +2003-06-12,997.48,1002.74,991.27,998.51,1834332544 +2003-06-13,998.51,1000.92,984.27,988.61,1702493952 +2003-06-16,988.61,1010.86,988.61,1010.74,1749456640 +2003-06-17,1010.74,1015.33,1007.04,1011.66,1912286464 +2003-06-18,1011.66,1015.12,1004.61,1010.09,2040177664 +2003-06-19,1010.09,1011.22,993.08,994.7,1977443840 +2003-06-20,994.7,1002.09,993.36,995.69,2338938112 +2003-06-23,995.69,995.69,977.4,981.64,1777690240 +2003-06-24,981.64,987.84,979.08,983.45,1827327360 +2003-06-25,983.45,991.64,974.86,975.32,1806496640 +2003-06-26,975.32,986.53,973.8,985.82,1670077056 +2003-06-27,985.82,988.88,974.29,976.22,1558172160 +2003-06-30,976.22,983.61,973.6,974.5,1670879360 +2003-07-01,974.5,983.26,962.1,982.32,1776443776 +2003-07-02,982.32,993.78,982.32,993.75,1804257536 +2003-07-03,993.75,995.0,983.34,985.7,967454976 +2003-07-07,985.7,1005.56,985.7,1004.42,1791199744 +2003-07-08,1004.42,1008.92,998.73,1007.84,1866450176 +2003-07-09,1007.84,1010.43,998.17,1002.21,2011654400 +2003-07-10,1002.21,1002.21,983.63,988.7,1835240192 +2003-07-11,988.7,1000.86,988.7,998.14,1497774848 +2003-07-14,998.14,1015.41,998.14,1003.86,1831846016 +2003-07-15,1003.86,1009.61,996.67,1000.42,1965825792 +2003-07-16,1000.42,1003.47,989.3,994.09,2152506624 +2003-07-17,994.0,994.0,978.6,981.73,1995650048 +2003-07-18,981.73,994.25,981.7,993.32,1648618624 +2003-07-21,993.32,993.32,975.63,978.8,1527984640 +2003-07-22,978.8,990.29,976.08,988.11,1930385792 +2003-07-23,988.11,989.86,979.79,988.61,1857039616 +2003-07-24,988.61,998.89,981.07,981.6,1894886656 +2003-07-25,981.6,998.71,977.42,998.68,1675474944 +2003-07-28,998.68,1000.68,993.59,996.52,1585280512 +2003-07-29,996.52,998.64,984.15,989.28,1776178176 +2003-07-30,989.28,992.62,985.96,987.49,1520942336 +2003-07-31,987.49,1004.59,987.49,990.31,1985577984 +2003-08-01,990.31,990.31,978.86,980.15,1573535744 +2003-08-04,980.15,985.75,966.79,982.82,1593358080 +2003-08-05,982.82,982.82,964.97,965.46,1679919104 +2003-08-06,965.46,975.74,960.84,967.08,1861456000 +2003-08-07,967.08,974.89,963.82,974.12,1580235392 +2003-08-08,974.12,980.57,973.83,977.59,1355134720 +2003-08-11,977.59,985.46,974.21,980.59,1261479552 +2003-08-12,980.59,990.41,979.9,990.35,1436960640 +2003-08-13,990.35,992.5,980.85,984.03,1555679744 +2003-08-14,984.03,991.91,980.36,990.51,1415714944 +2003-08-15,989.25,992.39,986.44,990.67,741870720 +2003-08-18,990.67,1000.35,990.67,999.74,1421419264 +2003-08-19,999.74,1003.3,995.3,1002.35,1722535552 +2003-08-20,1002.35,1003.54,996.62,1000.3,1483612800 +2003-08-21,1000.3,1009.53,999.33,1003.27,1817058944 +2003-08-22,1003.27,1011.01,992.62,993.06,1854861952 +2003-08-25,993.06,993.71,987.91,993.71,1206357888 +2003-08-26,993.71,997.93,983.57,996.73,1494356608 +2003-08-27,996.73,998.05,993.33,996.79,1323762688 +2003-08-28,996.79,1004.12,991.42,1002.84,1377329920 +2003-08-29,1002.84,1008.85,999.52,1008.01,1216048640 +2003-09-02,1008.01,1022.59,1005.67,1021.99,1841502976 +2003-09-03,1021.99,1029.34,1021.99,1026.27,2322942208 +2003-09-04,1026.27,1029.17,1022.19,1027.97,1857560960 +2003-09-05,1027.97,1029.21,1018.19,1021.39,1909640064 +2003-09-08,1021.39,1032.41,1021.39,1031.64,1737059200 +2003-09-09,1031.64,1031.64,1021.14,1023.17,1823981440 +2003-09-10,1023.17,1023.17,1009.74,1010.92,1935229568 +2003-09-11,1010.92,1020.88,1010.92,1016.42,1715293568 +2003-09-12,1016.42,1019.65,1007.71,1018.63,1613005952 +2003-09-15,1018.63,1019.79,1013.59,1014.81,1371322240 +2003-09-16,1014.81,1029.66,1014.81,1029.32,1716231936 +2003-09-17,1029.32,1031.34,1024.53,1025.97,1669833344 +2003-09-18,1025.97,1040.16,1025.75,1039.58,1841912960 +2003-09-19,1039.58,1040.29,1031.89,1036.3,1838813184 +2003-09-22,1036.3,1036.3,1018.3,1022.82,1592872448 +2003-09-23,1022.82,1030.12,1021.54,1029.03,1622810240 +2003-09-24,1029.03,1029.83,1008.93,1009.38,1975030144 +2003-09-25,1009.38,1015.97,1003.26,1003.27,1871758848 +2003-09-26,1003.27,1003.45,996.08,996.85,1737513216 +2003-09-29,996.85,1006.89,995.31,1006.58,1608543744 +2003-09-30,1006.58,1006.58,990.36,995.97,1977587584 +2003-10-01,995.97,1018.22,995.97,1018.22,1902584192 +2003-10-02,1018.22,1021.87,1013.38,1020.24,1580095360 +2003-10-03,1020.24,1039.31,1020.24,1029.85,1992663424 +2003-10-06,1029.85,1036.48,1029.15,1034.35,1221155840 +2003-10-07,1034.35,1039.25,1026.19,1039.25,1621842560 +2003-10-08,1039.25,1040.08,1030.96,1033.78,1608567424 +2003-10-09,1033.78,1048.28,1033.78,1038.73,2028882048 +2003-10-10,1038.73,1040.84,1035.74,1038.06,1398275712 +2003-10-13,1038.06,1048.9,1038.06,1045.35,1333049600 +2003-10-14,1045.35,1049.49,1040.84,1049.48,1525126656 +2003-10-15,1049.48,1053.79,1043.15,1046.76,1982440832 +2003-10-16,1046.76,1052.94,1044.04,1050.07,1733278080 +2003-10-17,1050.07,1051.9,1036.57,1039.32,1733102592 +2003-10-20,1039.32,1044.69,1036.13,1044.68,1454577152 +2003-10-21,1044.68,1048.57,1042.5,1046.03,1730466432 +2003-10-22,1046.03,1046.03,1028.39,1030.36,1912763648 +2003-10-23,1030.36,1035.44,1025.87,1033.77,2057277056 +2003-10-24,1033.77,1033.77,1018.32,1028.91,1900884736 +2003-10-27,1028.91,1037.75,1028.91,1031.13,1632901632 +2003-10-28,1031.13,1046.79,1031.13,1046.79,2170726400 +2003-10-29,1046.79,1049.83,1043.35,1048.11,1930486528 +2003-10-30,1048.11,1052.82,1043.82,1046.94,2057435136 +2003-10-31,1046.94,1053.09,1046.94,1050.71,1816711424 +2003-11-03,1050.71,1061.44,1050.71,1059.02,1789629440 +2003-11-04,1059.02,1059.02,1051.7,1053.25,1915405568 +2003-11-05,1053.25,1054.54,1044.88,1051.81,1811500544 +2003-11-06,1051.81,1058.94,1046.93,1058.05,1883645312 +2003-11-07,1058.05,1062.39,1052.17,1053.21,1822543360 +2003-11-10,1053.21,1053.65,1045.58,1047.11,1506144256 +2003-11-11,1047.11,1048.23,1043.46,1046.57,1363500928 +2003-11-12,1046.57,1059.1,1046.57,1058.53,1630579200 +2003-11-13,1058.56,1059.62,1052.96,1058.41,1768522112 +2003-11-14,1058.41,1063.65,1048.11,1050.35,1721281152 +2003-11-17,1050.35,1050.35,1035.28,1043.63,1718335872 +2003-11-18,1043.63,1048.77,1034.0,1034.15,1832525952 +2003-11-19,1034.15,1043.95,1034.15,1042.44,1735825024 +2003-11-20,1042.44,1046.48,1033.42,1033.65,1677671808 +2003-11-21,1033.65,1037.57,1031.2,1035.28,1548090240 +2003-11-24,1035.28,1052.08,1035.28,1052.08,1674076160 +2003-11-25,1052.08,1058.05,1049.31,1053.89,1678717952 +2003-11-26,1053.89,1058.45,1048.28,1058.45,1370860672 +2003-11-28,1058.45,1060.63,1056.77,1058.2,574428672 +2003-12-01,1058.2,1070.47,1058.2,1070.12,1671742592 +2003-12-02,1070.12,1071.22,1065.22,1066.62,1727469952 +2003-12-03,1066.62,1074.3,1064.63,1064.73,2006629632 +2003-12-04,1064.73,1070.3,1063.15,1069.72,1894074624 +2003-12-05,1069.72,1069.72,1060.09,1061.5,1572580864 +2003-12-08,1061.5,1069.59,1060.93,1069.3,1484773248 +2003-12-09,1069.3,1071.94,1059.16,1060.18,1841505408 +2003-12-10,1060.18,1063.02,1053.41,1059.05,1812174208 +2003-12-11,1059.05,1073.63,1059.05,1071.21,1752218496 +2003-12-12,1071.21,1074.76,1067.64,1074.14,1463527552 +2003-12-15,1074.14,1082.79,1068.0,1068.04,1885800704 +2003-12-16,1068.04,1075.94,1068.04,1075.13,1837398144 +2003-12-17,1075.13,1076.54,1071.14,1076.48,1621001728 +2003-12-18,1076.48,1089.5,1076.48,1089.18,1834039424 +2003-12-19,1089.18,1091.06,1084.19,1088.66,2147850752 +2003-12-22,1088.66,1092.94,1086.14,1092.94,1465578240 +2003-12-23,1092.94,1096.95,1091.73,1096.02,1397291136 +2003-12-24,1096.02,1096.4,1092.73,1094.04,577395328 +2003-12-26,1094.04,1098.47,1094.04,1095.89,385341408 +2003-12-29,1095.89,1109.48,1095.89,1109.48,1213012608 +2003-12-30,1109.48,1109.75,1106.41,1109.64,1174993664 +2003-12-31,1109.64,1112.56,1106.21,1111.92,1224060544 +2004-01-02,1111.92,1118.85,1105.08,1108.48,1459600256 +2004-01-05,1108.48,1122.22,1108.48,1122.22,1980713728 +2004-01-06,1122.22,1124.46,1118.44,1123.67,1877126272 +2004-01-07,1123.67,1126.33,1116.45,1126.33,2102736512 +2004-01-08,1126.33,1131.92,1124.91,1131.92,2471608576 +2004-01-09,1131.92,1131.92,1120.9,1121.86,2198942208 +2004-01-12,1121.86,1127.85,1120.9,1127.23,1786562304 +2004-01-13,1127.23,1129.07,1115.19,1121.22,1989984000 +2004-01-14,1121.22,1130.75,1121.22,1130.52,1864378240 +2004-01-15,1130.52,1137.11,1124.5,1132.05,2265038080 +2004-01-16,1132.05,1139.83,1132.05,1139.83,2486592256 +2004-01-20,1139.83,1142.93,1135.4,1138.77,2248717312 +2004-01-21,1138.77,1149.21,1134.62,1147.62,2217520896 +2004-01-22,1147.62,1150.51,1143.01,1143.94,2198404608 +2004-01-23,1143.94,1150.31,1136.85,1141.55,2042339968 +2004-01-26,1141.55,1155.38,1141.0,1155.37,1800402560 +2004-01-27,1155.37,1155.37,1144.05,1144.05,2047409152 +2004-01-28,1144.05,1149.14,1126.5,1128.48,2256218624 +2004-01-29,1128.48,1134.39,1122.38,1134.11,2455445248 +2004-01-30,1134.11,1134.17,1127.73,1131.13,1939507840 +2004-02-02,1131.13,1142.58,1127.87,1135.26,1965409152 +2004-02-03,1135.26,1137.44,1131.33,1136.03,1753834624 +2004-02-04,1136.03,1136.03,1124.74,1126.52,2200743424 +2004-02-05,1126.52,1131.17,1124.44,1128.59,1941359744 +2004-02-06,1128.59,1142.79,1128.39,1142.76,1774049536 +2004-02-09,1142.76,1144.46,1139.21,1139.81,1507712384 +2004-02-10,1139.81,1147.02,1138.7,1145.54,1563144448 +2004-02-11,1145.54,1158.89,1142.33,1157.76,2104495872 +2004-02-12,1157.76,1157.76,1151.44,1152.11,1706604544 +2004-02-13,1152.11,1156.88,1143.23,1145.81,1628942080 +2004-02-17,1145.81,1158.98,1145.81,1156.99,1667774592 +2004-02-18,1156.99,1157.4,1149.42,1151.82,1688738688 +2004-02-19,1151.82,1158.57,1146.83,1147.06,1986709760 +2004-02-20,1147.06,1149.81,1139.0,1144.11,1850558336 +2004-02-23,1144.11,1146.69,1136.98,1140.99,1820497152 +2004-02-24,1140.99,1144.54,1134.43,1139.09,1995197312 +2004-02-25,1139.09,1145.24,1138.71,1143.67,1608618624 +2004-02-26,1143.67,1147.23,1138.62,1144.91,1620379264 +2004-02-27,1145.8,1151.68,1141.8,1144.94,1850319616 +2004-03-01,1144.94,1157.45,1144.94,1155.97,1667256192 +2004-03-02,1155.97,1156.54,1147.31,1149.1,1772301056 +2004-03-03,1149.1,1152.44,1143.78,1151.03,1558948352 +2004-03-04,1151.03,1154.97,1149.81,1154.87,1405591552 +2004-03-05,1154.87,1163.23,1148.71,1156.86,1876829184 +2004-03-08,1156.86,1159.94,1146.97,1147.2,1680310784 +2004-03-09,1147.2,1147.32,1136.84,1140.58,1992462336 +2004-03-10,1140.58,1141.45,1122.53,1123.89,2125244160 +2004-03-11,1123.89,1125.96,1105.87,1106.78,2315766784 +2004-03-12,1106.78,1120.63,1106.78,1120.57,1749333760 +2004-03-15,1120.57,1120.57,1103.36,1104.49,1793896448 +2004-03-16,1104.49,1113.82,1102.61,1110.7,1843595648 +2004-03-17,1110.7,1125.76,1110.7,1123.75,1648119808 +2004-03-18,1123.75,1125.5,1113.25,1122.32,1689592576 +2004-03-19,1122.32,1122.72,1109.69,1109.78,1848123648 +2004-03-22,1109.78,1109.78,1089.49,1095.4,1908583808 +2004-03-23,1095.4,1101.52,1091.57,1093.95,1845489664 +2004-03-24,1093.95,1098.39,1087.06,1091.33,1852944000 +2004-03-25,1091.33,1110.38,1091.33,1109.19,1913346048 +2004-03-26,1109.19,1115.27,1106.13,1108.06,1595934208 +2004-03-29,1108.06,1124.37,1108.06,1122.47,1574952832 +2004-03-30,1122.47,1127.6,1119.66,1127.0,1516436992 +2004-03-31,1127.0,1128.82,1121.46,1126.21,1776566656 +2004-04-01,1126.21,1135.67,1126.2,1132.17,1776323456 +2004-04-02,1132.17,1144.81,1132.17,1141.81,2143731840 +2004-04-05,1141.81,1150.57,1141.64,1150.57,1628916736 +2004-04-06,1150.57,1150.57,1143.3,1148.16,1560170752 +2004-04-07,1148.16,1148.16,1138.41,1140.53,1673095552 +2004-04-08,1140.53,1148.97,1134.52,1139.32,1443727744 +2004-04-12,1139.32,1147.29,1139.32,1145.2,1194309248 +2004-04-13,1145.2,1147.81,1127.7,1129.44,1623304320 +2004-04-14,1129.44,1132.52,1122.15,1128.17,1682655616 +2004-04-15,1128.17,1134.08,1120.75,1128.84,1895204096 +2004-04-16,1128.84,1136.8,1126.79,1134.61,1723588608 +2004-04-19,1134.56,1136.18,1129.84,1135.82,1382605952 +2004-04-20,1135.82,1139.26,1118.09,1118.15,1816627840 +2004-04-21,1118.15,1125.72,1116.03,1124.09,1999061248 +2004-04-22,1124.09,1142.77,1121.92,1139.93,2173820160 +2004-04-23,1139.93,1141.92,1134.81,1140.6,1826608256 +2004-04-26,1140.6,1145.08,1132.91,1135.53,1501419648 +2004-04-27,1135.53,1146.84,1135.53,1138.11,1746073728 +2004-04-28,1138.11,1138.11,1121.7,1122.41,1947227904 +2004-04-29,1122.41,1128.8,1108.02,1113.89,2234763776 +2004-04-30,1113.89,1119.26,1107.23,1107.3,1940606336 +2004-05-03,1107.3,1118.72,1107.3,1117.49,1841299840 +2004-05-04,1117.49,1127.74,1112.89,1119.55,1837330560 +2004-05-05,1119.55,1125.07,1117.86,1121.53,1573658880 +2004-05-06,1121.53,1121.53,1106.3,1113.99,1694448640 +2004-05-07,1113.99,1117.33,1098.63,1098.7,1771777152 +2004-05-10,1098.7,1098.7,1079.63,1087.12,2084399360 +2004-05-11,1087.12,1095.69,1087.12,1095.45,1750430080 +2004-05-12,1095.45,1097.55,1076.32,1097.28,2008898560 +2004-05-13,1097.28,1102.77,1091.76,1096.44,1670752256 +2004-05-14,1096.44,1102.37,1088.24,1095.7,1550243584 +2004-05-17,1095.7,1095.7,1079.36,1084.1,1638391552 +2004-05-18,1084.1,1094.14,1084.1,1091.49,1502254080 +2004-05-19,1091.49,1105.93,1088.49,1088.68,1859286656 +2004-05-20,1088.68,1092.62,1085.43,1089.19,1496504320 +2004-05-21,1089.19,1099.7,1089.19,1093.56,1546868480 +2004-05-24,1093.56,1101.71,1091.77,1095.41,1483149312 +2004-05-25,1095.41,1113.8,1090.74,1113.05,1828932736 +2004-05-26,1113.05,1116.71,1109.91,1114.94,1655380480 +2004-05-27,1114.94,1123.95,1114.86,1121.28,1738008064 +2004-05-28,1121.28,1122.69,1118.1,1120.68,1284481920 +2004-06-01,1120.68,1122.7,1113.32,1121.2,1429820160 +2004-06-02,1121.2,1128.1,1118.64,1124.99,1506686336 +2004-06-03,1124.99,1125.31,1116.56,1116.64,1442975104 +2004-06-04,1116.64,1129.17,1116.64,1122.5,1371808640 +2004-06-07,1122.5,1140.54,1122.5,1140.42,1427952000 +2004-06-08,1140.42,1142.18,1135.45,1142.18,1463161600 +2004-06-09,1138.4,1142.18,1131.16,1131.33,1426626304 +2004-06-10,1131.33,1136.47,1131.33,1136.47,1294455552 +2004-06-14,1136.47,1136.47,1122.16,1125.29,1295892224 +2004-06-15,1125.29,1137.36,1125.29,1132.01,1639135872 +2004-06-16,1132.01,1135.28,1130.55,1133.56,1328147840 +2004-06-17,1133.56,1133.56,1126.88,1132.05,1469533440 +2004-06-18,1132.05,1139.08,1129.82,1135.02,1827116160 +2004-06-21,1135.02,1138.05,1129.64,1130.3,1374549120 +2004-06-22,1130.3,1135.05,1124.37,1134.41,1731027456 +2004-06-23,1134.41,1145.16,1131.73,1144.06,1767624192 +2004-06-24,1144.06,1146.34,1139.94,1140.65,1669844096 +2004-06-25,1140.65,1145.97,1134.24,1134.43,2109344640 +2004-06-28,1134.43,1142.6,1131.62,1133.35,1633256064 +2004-06-29,1133.35,1138.26,1131.81,1136.2,1621087744 +2004-06-30,1136.2,1144.22,1133.62,1140.84,1670461952 +2004-07-01,1140.84,1140.84,1123.06,1128.94,1849389440 +2004-07-02,1128.94,1129.18,1123.26,1125.38,1252837632 +2004-07-06,1125.38,1125.38,1113.21,1116.21,1749344384 +2004-07-07,1116.21,1122.37,1114.92,1118.33,1657726848 +2004-07-08,1118.33,1119.12,1108.72,1109.11,1762662144 +2004-07-09,1109.11,1115.57,1109.11,1112.81,1419398016 +2004-07-12,1112.81,1116.11,1106.71,1114.35,1394993920 +2004-07-13,1114.35,1116.3,1112.99,1115.14,1417091456 +2004-07-14,1115.14,1119.6,1107.83,1111.47,2077038720 +2004-07-15,1111.47,1114.67,1106.6,1106.69,1698951296 +2004-07-16,1106.69,1112.17,1101.07,1101.39,1824715008 +2004-07-19,1101.39,1105.52,1096.55,1100.9,1663066752 +2004-07-20,1100.9,1108.88,1099.1,1108.67,1725694848 +2004-07-21,1108.67,1116.27,1093.88,1093.88,2109780736 +2004-07-22,1093.88,1099.69,1084.16,1096.84,1962274048 +2004-07-23,1096.84,1096.84,1083.49,1086.2,1628263424 +2004-07-26,1086.2,1089.82,1078.78,1084.07,1715137152 +2004-07-27,1084.07,1096.65,1084.07,1094.83,1891597312 +2004-07-28,1094.83,1098.84,1082.17,1095.42,1866115328 +2004-07-29,1095.42,1103.71,1095.42,1100.43,1794570752 +2004-07-30,1100.43,1103.73,1096.96,1101.72,1553138048 +2004-08-02,1101.72,1108.6,1097.34,1106.62,1461467904 +2004-08-03,1106.62,1106.62,1099.2,1099.69,1532112128 +2004-08-04,1099.69,1102.45,1092.4,1098.63,1607178112 +2004-08-05,1098.63,1098.83,1079.98,1080.7,1619131776 +2004-08-06,1080.7,1080.7,1062.23,1063.97,1784682624 +2004-08-09,1063.97,1069.46,1063.97,1065.22,1262013312 +2004-08-10,1065.22,1079.04,1065.22,1079.04,1454558720 +2004-08-11,1079.04,1079.04,1065.92,1075.79,1808496256 +2004-08-12,1075.79,1075.79,1062.82,1063.23,1796269440 +2004-08-13,1063.23,1067.58,1060.72,1064.8,1465886080 +2004-08-16,1064.8,1080.66,1064.8,1079.34,1435166208 +2004-08-17,1079.34,1086.96,1079.34,1081.71,1541329024 +2004-08-18,1081.71,1095.17,1078.93,1095.17,1659565824 +2004-08-19,1095.17,1095.17,1086.28,1091.23,1500369664 +2004-08-20,1091.23,1100.26,1089.57,1098.35,1372846080 +2004-08-23,1098.35,1101.4,1094.73,1095.68,1198871680 +2004-08-24,1095.68,1100.94,1092.82,1096.19,1296532736 +2004-08-25,1096.19,1106.29,1093.24,1104.96,1398772992 +2004-08-26,1104.96,1106.78,1102.43,1105.09,1186832768 +2004-08-27,1105.09,1109.68,1104.61,1107.77,1001927872 +2004-08-30,1107.77,1107.77,1099.15,1099.15,999819392 +2004-08-31,1099.15,1104.24,1094.72,1104.24,1417945472 +2004-09-01,1104.24,1109.24,1099.18,1105.91,1387074048 +2004-09-02,1105.91,1119.11,1105.6,1118.31,1356283008 +2004-09-03,1118.31,1120.8,1113.57,1113.63,1342488192 +2004-09-07,1113.63,1124.08,1113.63,1121.3,1456838016 +2004-09-08,1121.3,1123.05,1116.27,1116.27,1606135040 +2004-09-09,1116.27,1121.3,1113.62,1118.38,1726881408 +2004-09-10,1118.38,1125.26,1114.39,1123.92,1643615744 +2004-09-13,1123.92,1129.78,1123.35,1125.82,1738872960 +2004-09-14,1125.82,1129.46,1124.72,1128.33,1583898368 +2004-09-15,1128.33,1128.33,1119.74,1120.37,1705096192 +2004-09-16,1120.5,1126.06,1120.5,1123.5,1306789760 +2004-09-17,1123.9,1130.48,1123.9,1128.55,1836996352 +2004-09-20,1127.78,1127.78,1120.34,1122.2,1553002752 +2004-09-21,1122.83,1131.54,1122.8,1129.3,1594032640 +2004-09-22,1127.95,1127.95,1112.67,1113.56,1761846144 +2004-09-23,1113.61,1113.61,1108.05,1108.36,1600292096 +2004-09-24,1108.36,1113.81,1108.36,1110.11,1553282176 +2004-09-27,1109.05,1109.05,1103.24,1103.52,1478933120 +2004-09-28,1104.24,1111.77,1101.29,1110.06,1689297792 +2004-09-29,1109.89,1114.8,1107.36,1114.8,1674799104 +2004-09-30,1114.8,1116.31,1109.61,1114.58,2093320960 +2004-10-01,1115.96,1131.64,1115.96,1131.5,1949265792 +2004-10-04,1131.5,1140.19,1131.5,1135.17,1916293120 +2004-10-05,1134.81,1137.87,1132.03,1134.48,1734779136 +2004-10-06,1134.16,1142.05,1132.94,1142.05,1709455872 +2004-10-07,1141.68,1141.68,1130.46,1130.65,1737386496 +2004-10-08,1129.83,1132.92,1120.19,1122.14,1607258368 +2004-10-11,1122.92,1126.2,1122.83,1124.39,1106937088 +2004-10-12,1122.94,1124.23,1115.77,1121.84,1579688832 +2004-10-13,1124.56,1127.01,1109.63,1113.65,1914110464 +2004-10-14,1113.55,1114.97,1102.06,1103.29,1779990912 +2004-10-15,1104.44,1113.17,1102.14,1108.2,1970037248 +2004-10-18,1107.83,1114.46,1103.33,1114.02,1604367488 +2004-10-19,1114.79,1118.03,1103.15,1103.23,2061922560 +2004-10-20,1102.86,1104.09,1094.25,1103.66,2029811456 +2004-10-21,1104.42,1108.96,1098.47,1106.49,2120748032 +2004-10-22,1106.37,1108.32,1095.29,1095.74,1850195200 +2004-10-25,1095.15,1096.81,1090.19,1094.8,1624458240 +2004-10-26,1094.81,1111.1,1094.81,1111.09,2027116928 +2004-10-27,1110.66,1126.29,1107.43,1125.4,2058522496 +2004-10-28,1125.34,1130.67,1120.57,1127.44,1971283456 +2004-10-29,1127.41,1131.44,1124.62,1130.2,1793892608 +2004-11-01,1130.26,1133.43,1127.53,1130.51,1709019008 +2004-11-02,1130.85,1140.48,1128.12,1130.56,1997031552 +2004-11-03,1130.54,1147.6,1130.54,1143.2,2116003584 +2004-11-04,1142.39,1161.67,1142.34,1161.67,2111799296 +2004-11-05,1163.04,1170.87,1160.36,1166.17,2112798720 +2004-11-08,1165.82,1166.86,1162.32,1164.89,1610266752 +2004-11-09,1164.97,1168.97,1162.48,1164.08,1727175936 +2004-11-10,1164.08,1169.35,1162.51,1162.91,1931487744 +2004-11-11,1162.91,1174.82,1162.91,1173.48,1662235904 +2004-11-12,1174.18,1184.17,1171.39,1184.17,1974065152 +2004-11-15,1183.81,1184.48,1179.85,1183.81,1755222016 +2004-11-16,1183.81,1183.81,1175.32,1175.43,1590884352 +2004-11-17,1176.63,1188.46,1176.63,1181.94,2103494272 +2004-11-18,1181.78,1184.9,1180.09,1183.55,1826548352 +2004-11-19,1183.52,1184.0,1169.17,1170.34,1866114176 +2004-11-22,1169.99,1178.18,1167.89,1177.24,1695636096 +2004-11-23,1176.63,1179.52,1171.41,1176.94,1668577920 +2004-11-24,1178.07,1182.46,1178.07,1181.76,1345702272 +2004-11-26,1181.43,1186.62,1181.08,1182.65,565602624 +2004-11-29,1182.65,1186.94,1172.37,1178.57,1621733760 +2004-11-30,1177.73,1178.66,1173.81,1173.82,1883553152 +2004-12-01,1173.78,1191.37,1173.78,1191.37,2090598656 +2004-12-02,1190.68,1194.81,1186.66,1190.33,2071561344 +2004-12-03,1191.35,1197.46,1187.7,1191.17,2110075648 +2004-12-06,1190.84,1192.41,1185.18,1190.25,1701963136 +2004-12-07,1190.44,1192.19,1177.07,1177.07,1962927488 +2004-12-08,1177.07,1184.05,1176.8,1182.81,1781211520 +2004-12-09,1181.18,1190.51,1173.76,1189.24,2197511168 +2004-12-10,1187.45,1191.45,1185.24,1188.0,1763220480 +2004-12-13,1189.87,1198.77,1189.87,1198.68,1980925952 +2004-12-14,1197.97,1205.29,1197.84,1203.38,2127663744 +2004-12-15,1203.32,1206.61,1199.44,1205.72,2148646656 +2004-12-16,1205.3,1207.97,1198.41,1203.21,2312115456 +2004-12-17,1202.26,1203.17,1193.44,1194.2,2802037760 +2004-12-20,1194.2,1203.64,1193.36,1194.65,1836657920 +2004-12-21,1195.2,1205.93,1194.65,1205.45,1880597760 +2004-12-22,1205.45,1211.42,1203.81,1209.57,1767953920 +2004-12-23,1209.16,1213.66,1208.71,1210.13,1243303552 +2004-12-27,1210.13,1214.17,1204.92,1204.92,1177331456 +2004-12-28,1205.12,1213.54,1205.12,1213.54,1217869952 +2004-12-29,1212.72,1213.95,1210.95,1213.45,1175372544 +2004-12-30,1213.48,1216.47,1213.41,1213.55,1040844096 +2004-12-31,1213.55,1217.33,1211.65,1211.92,988864896 +2005-01-03,1213.43,1217.9,1200.3,1202.08,1939760256 +2005-01-04,1202.9,1205.84,1185.39,1188.05,2363930368 +2005-01-05,1187.75,1192.75,1183.72,1183.74,2069852416 +2005-01-06,1184.41,1191.63,1183.23,1187.89,1969391616 +2005-01-07,1189.2,1192.2,1182.11,1186.19,1882578560 +2005-01-10,1185.78,1194.78,1184.8,1190.25,1756380032 +2005-01-11,1188.49,1188.49,1180.43,1182.99,1998949760 +2005-01-12,1182.99,1187.98,1175.64,1187.7,2108040448 +2005-01-13,1187.64,1187.64,1175.61,1177.45,1992994944 +2005-01-14,1177.45,1185.21,1177.45,1184.52,1869477248 +2005-01-18,1183.64,1195.98,1180.1,1195.98,2009422336 +2005-01-19,1195.51,1195.51,1184.37,1184.63,1951862656 +2005-01-20,1182.52,1182.52,1173.39,1175.41,2171702528 +2005-01-21,1175.82,1179.55,1167.82,1167.87,2054124032 +2005-01-24,1168.59,1173.17,1163.75,1163.75,1955378048 +2005-01-25,1165.31,1174.3,1165.31,1168.41,1998962944 +2005-01-26,1170.67,1175.99,1170.67,1174.07,2041054720 +2005-01-27,1173.55,1177.5,1170.15,1174.55,2093256320 +2005-01-28,1175.05,1175.63,1166.3,1171.36,2272179968 +2005-01-31,1173.3,1182.07,1173.3,1181.27,2047732864 +2005-02-01,1181.26,1190.39,1180.95,1189.41,2057294976 +2005-02-02,1189.78,1195.25,1188.92,1193.19,2002781952 +2005-02-03,1193.19,1193.19,1185.63,1189.89,1920893440 +2005-02-04,1189.83,1203.47,1189.67,1203.03,1994673664 +2005-02-07,1202.91,1204.15,1199.27,1201.72,1604257280 +2005-02-08,1201.33,1205.11,1200.16,1202.3,1862140544 +2005-02-09,1202.66,1203.83,1191.54,1191.99,1891132032 +2005-02-10,1192.64,1198.75,1191.54,1197.01,1805496960 +2005-02-11,1196.35,1208.38,1193.28,1205.3,1957581440 +2005-02-14,1205.14,1206.93,1203.59,1206.14,1578600192 +2005-02-15,1206.35,1212.44,1205.52,1210.12,1939107968 +2005-02-16,1209.27,1212.44,1205.06,1210.34,1851554432 +2005-02-17,1210.32,1211.33,1200.74,1200.75,1931416448 +2005-02-18,1201.05,1202.92,1197.35,1201.59,1884519552 +2005-02-22,1199.81,1202.48,1184.16,1184.16,2122116352 +2005-02-23,1185.09,1193.52,1184.16,1190.8,1952744704 +2005-02-24,1190.5,1200.42,1187.8,1200.2,1917768960 +2005-02-25,1200.17,1212.15,1199.61,1211.37,1770946432 +2005-02-28,1210.2,1210.22,1198.13,1203.6,2213464064 +2005-03-01,1204.72,1212.25,1204.72,1210.41,1970889984 +2005-03-02,1209.21,1215.79,1204.22,1210.08,1966190720 +2005-03-03,1210.57,1215.72,1204.45,1210.47,1932766848 +2005-03-04,1212.69,1224.76,1212.69,1222.12,1911626368 +2005-03-07,1222.85,1229.11,1222.42,1225.31,1904681728 +2005-03-08,1224.84,1225.69,1218.57,1219.43,1796426240 +2005-03-09,1219.13,1219.4,1206.66,1207.01,2097797248 +2005-03-10,1207.48,1211.23,1201.41,1209.25,1856336256 +2005-03-11,1209.52,1213.04,1198.15,1200.08,1770243968 +2005-03-14,1200.46,1206.83,1199.51,1206.83,1686366336 +2005-03-15,1207.56,1210.54,1197.75,1197.75,1759889152 +2005-03-16,1197.11,1197.11,1185.61,1188.07,2091977856 +2005-03-17,1188.09,1193.28,1186.34,1190.21,1834303232 +2005-03-18,1190.32,1191.98,1182.78,1189.65,2826478080 +2005-03-21,1189.52,1189.52,1178.82,1183.78,1734241536 +2005-03-22,1183.83,1189.59,1171.63,1171.71,2088988672 +2005-03-23,1171.4,1176.26,1168.7,1172.53,2141624960 +2005-03-24,1172.55,1180.11,1171.42,1171.42,1631949440 +2005-03-28,1172.42,1179.91,1172.42,1174.28,1596085376 +2005-03-29,1174.24,1179.39,1163.69,1165.36,2054929280 +2005-03-30,1166.06,1181.54,1166.06,1181.41,1960208000 +2005-03-31,1181.54,1184.53,1179.49,1180.59,1983705344 +2005-04-01,1181.44,1189.8,1169.91,1172.92,2090724352 +2005-04-04,1172.79,1178.61,1167.72,1176.12,2006592384 +2005-04-05,1176.52,1183.56,1176.52,1181.39,1831030912 +2005-04-06,1181.63,1189.34,1181.63,1184.07,1815468160 +2005-04-07,1184.23,1191.88,1183.81,1191.14,1890689024 +2005-04-08,1191.22,1191.75,1181.13,1181.2,1558553984 +2005-04-11,1181.35,1184.07,1178.69,1181.21,1446312192 +2005-04-12,1180.87,1190.17,1170.85,1187.76,2050997504 +2005-04-13,1187.2,1187.2,1171.4,1173.79,1959890560 +2005-04-14,1173.74,1174.67,1161.7,1162.05,2320925696 +2005-04-15,1160.12,1161.43,1141.92,1142.62,2827462400 +2005-04-18,1142.4,1148.92,1139.8,1145.98,2128695680 +2005-04-19,1147.07,1154.67,1147.07,1152.78,2198769920 +2005-04-20,1154.09,1155.5,1136.15,1137.5,2399379456 +2005-04-21,1139.3,1159.95,1139.3,1159.95,2256837120 +2005-04-22,1159.95,1159.95,1142.95,1152.12,1986622848 +2005-04-25,1153.46,1164.05,1153.46,1162.1,1681423232 +2005-04-26,1161.81,1164.8,1151.74,1151.74,1812176896 +2005-04-27,1151.04,1159.87,1144.42,1156.38,1968186368 +2005-04-28,1155.56,1155.56,1143.22,1143.22,2074381696 +2005-04-29,1144.79,1156.97,1139.19,1156.85,2333225216 +2005-05-02,1156.85,1162.87,1154.71,1162.16,1771703808 +2005-05-03,1161.7,1166.89,1156.71,1161.17,2126901248 +2005-05-04,1161.57,1176.01,1161.57,1175.65,2181093632 +2005-05-05,1175.48,1178.62,1166.77,1172.63,1854064896 +2005-05-06,1173.64,1177.75,1170.5,1171.35,1617394048 +2005-05-09,1171.24,1178.87,1169.38,1178.84,1700302848 +2005-05-10,1177.65,1177.65,1162.98,1166.22,1751125376 +2005-05-11,1166.66,1171.77,1157.71,1171.11,1786327552 +2005-05-12,1171.1,1173.37,1157.76,1159.36,1896249344 +2005-05-13,1160.07,1163.75,1146.18,1154.05,2116487168 +2005-05-16,1153.64,1165.75,1153.64,1165.69,1649517056 +2005-05-17,1164.73,1174.35,1159.86,1173.8,1802341760 +2005-05-18,1174.43,1187.9,1174.43,1185.56,2203856640 +2005-05-19,1185.72,1191.09,1184.49,1191.08,1734213632 +2005-05-20,1191.14,1191.22,1185.19,1189.28,1587289344 +2005-05-23,1189.05,1197.44,1188.76,1193.86,1633614336 +2005-05-24,1193.2,1195.29,1189.87,1194.07,1648027776 +2005-05-25,1193.22,1193.22,1185.96,1190.01,1637841280 +2005-05-26,1190.69,1198.95,1190.69,1197.62,1600209920 +2005-05-27,1197.26,1199.56,1195.28,1198.78,1223958912 +2005-05-31,1198.3,1198.32,1191.5,1191.5,1711726336 +2005-06-01,1191.07,1205.64,1191.03,1202.22,1722803456 +2005-06-02,1202.27,1204.67,1198.42,1204.29,1681502720 +2005-06-03,1203.27,1205.09,1194.55,1196.02,1553510656 +2005-06-06,1196.06,1198.78,1192.75,1197.51,1419962496 +2005-06-07,1197.63,1208.85,1197.26,1197.26,1757357056 +2005-06-08,1198.54,1201.97,1193.33,1194.67,1573483648 +2005-06-09,1194.47,1201.86,1191.09,1200.93,1757060608 +2005-06-10,1200.87,1202.79,1192.64,1198.11,1534124416 +2005-06-13,1197.64,1206.03,1194.51,1200.82,1484442240 +2005-06-14,1200.64,1207.53,1200.18,1203.91,1537814016 +2005-06-15,1204.93,1208.08,1198.66,1206.58,1707398656 +2005-06-16,1206.55,1212.1,1205.47,1210.96,1710236544 +2005-06-17,1210.93,1219.55,1210.93,1216.96,2259004928 +2005-06-20,1216.12,1219.1,1210.65,1216.1,1523488128 +2005-06-21,1215.93,1217.13,1211.86,1213.61,1633066880 +2005-06-22,1214.34,1219.59,1211.69,1213.88,1635499264 +2005-06-23,1214.19,1216.45,1200.72,1200.73,2077603072 +2005-06-24,1200.7,1200.9,1191.45,1191.57,2183316736 +2005-06-27,1191.33,1194.33,1188.3,1190.69,1607539840 +2005-06-28,1191.37,1202.54,1191.37,1201.57,1609148544 +2005-06-29,1202.13,1204.07,1198.7,1199.85,1654011392 +2005-06-30,1199.93,1203.27,1190.51,1191.33,1999839872 +2005-07-01,1191.33,1197.89,1191.33,1194.44,1481157504 +2005-07-05,1193.87,1206.34,1192.49,1204.99,1630061952 +2005-07-06,1204.83,1206.11,1194.78,1194.94,1797037184 +2005-07-07,1193.73,1198.46,1183.55,1197.87,1915786880 +2005-07-08,1197.88,1212.73,1197.2,1211.86,1750056448 +2005-07-11,1212.11,1220.03,1212.11,1219.44,1685734400 +2005-07-12,1219.44,1225.54,1216.6,1222.21,1779040768 +2005-07-13,1221.96,1224.46,1219.64,1223.29,1670121728 +2005-07-14,1224.14,1233.16,1224.14,1226.5,2010786304 +2005-07-15,1226.98,1229.53,1223.5,1227.92,1686530944 +2005-07-18,1226.72,1226.72,1221.13,1221.13,1424263936 +2005-07-19,1222.47,1230.34,1222.47,1229.35,1997867904 +2005-07-20,1227.36,1236.56,1222.91,1235.2,2151089664 +2005-07-21,1235.83,1235.83,1224.7,1227.04,2133942784 +2005-07-22,1226.58,1234.19,1226.15,1233.68,1704085888 +2005-07-25,1233.44,1238.36,1228.15,1229.03,1554328832 +2005-07-26,1229.38,1234.42,1229.28,1231.16,1791975040 +2005-07-27,1231.33,1237.64,1230.15,1236.79,1828027520 +2005-07-28,1236.91,1245.15,1235.81,1243.72,1711881600 +2005-07-29,1243.39,1245.04,1234.18,1234.18,1624717952 +2005-08-01,1234.86,1239.1,1233.8,1235.35,1557033984 +2005-08-02,1235.7,1244.69,1235.7,1244.12,1896171392 +2005-08-03,1243.09,1245.86,1240.57,1245.04,1859805568 +2005-08-04,1243.8,1243.8,1235.15,1235.86,1704929152 +2005-08-05,1235.32,1235.32,1225.62,1226.42,1593983616 +2005-08-08,1226.72,1232.28,1222.67,1223.13,1524132352 +2005-08-09,1223.42,1234.11,1223.42,1231.38,1589020928 +2005-08-10,1231.49,1242.69,1226.58,1229.13,1962838784 +2005-08-11,1229.07,1237.81,1228.33,1237.81,1719297408 +2005-08-12,1235.57,1235.57,1225.87,1230.39,1691711360 +2005-08-15,1230.4,1236.24,1226.2,1233.87,1425579904 +2005-08-16,1233.15,1233.43,1219.05,1219.34,1626959104 +2005-08-17,1219.44,1225.63,1218.07,1220.24,1725645696 +2005-08-18,1219.62,1222.64,1215.93,1219.02,1518895744 +2005-08-19,1219.52,1225.08,1219.52,1219.71,1399145472 +2005-08-22,1220.54,1228.96,1216.47,1221.73,1389448960 +2005-08-23,1221.77,1223.04,1214.44,1217.59,1476025856 +2005-08-24,1217.57,1224.15,1209.37,1209.59,1806372352 +2005-08-25,1209.96,1213.73,1209.57,1212.37,1375053184 +2005-08-26,1212.4,1212.4,1204.23,1205.1,1333709952 +2005-08-29,1204.2,1214.28,1201.53,1212.28,1356734208 +2005-08-30,1211.06,1211.06,1201.07,1208.41,1639386240 +2005-08-31,1208.48,1220.36,1204.4,1220.33,2019938688 +2005-09-01,1219.71,1227.29,1216.18,1221.59,1952988160 +2005-09-02,1221.92,1224.45,1217.75,1218.02,1390926464 +2005-09-06,1218.02,1233.61,1218.02,1233.39,1608421248 +2005-09-07,1233.02,1237.06,1230.93,1236.36,1755981568 +2005-09-08,1235.89,1235.89,1229.51,1231.67,1839355392 +2005-09-09,1232.06,1243.13,1232.06,1241.48,1845799296 +2005-09-12,1241.5,1242.6,1239.15,1240.56,1920937088 +2005-09-13,1240.57,1240.57,1231.2,1231.2,1978819968 +2005-09-14,1231.25,1234.74,1226.16,1227.16,1830481280 +2005-09-15,1227.77,1231.88,1224.85,1227.73,1851319680 +2005-09-16,1228.42,1237.95,1228.42,1237.91,3174454784 +2005-09-19,1237.64,1237.64,1227.65,1231.02,1816460416 +2005-09-20,1231.27,1236.49,1220.07,1221.34,2019481600 +2005-09-21,1221.52,1221.52,1209.89,1210.2,2117176064 +2005-09-22,1209.98,1216.64,1205.35,1214.62,2022738560 +2005-09-23,1214.18,1218.83,1209.8,1215.29,1899387520 +2005-09-26,1216.05,1222.56,1211.84,1215.63,1849594880 +2005-09-27,1215.92,1220.17,1211.11,1215.66,1799941888 +2005-09-28,1216.81,1220.98,1212.72,1216.89,1942833920 +2005-09-29,1216.71,1228.7,1211.54,1227.68,1983319040 +2005-09-30,1227.68,1229.57,1225.22,1228.81,1832002560 +2005-10-03,1228.81,1233.34,1225.15,1226.7,1977187840 +2005-10-04,1226.61,1229.88,1214.02,1214.47,2443792384 +2005-10-05,1214.37,1214.37,1196.25,1196.39,2294716928 +2005-10-06,1196.7,1202.14,1181.92,1191.49,2463915520 +2005-10-07,1192.23,1199.71,1191.46,1195.9,1802961664 +2005-10-10,1196.02,1196.52,1186.12,1187.33,1991921408 +2005-10-11,1187.52,1193.1,1183.16,1184.87,2044221184 +2005-10-12,1184.37,1190.02,1173.65,1177.68,2321938688 +2005-10-13,1177.29,1179.56,1168.2,1176.84,2098338944 +2005-10-14,1177.33,1187.13,1175.44,1186.57,1838184192 +2005-10-17,1186.44,1191.21,1184.48,1190.1,1692922112 +2005-10-18,1189.98,1189.98,1178.13,1178.14,1967595904 +2005-10-19,1177.3,1195.76,1170.55,1195.76,2414195456 +2005-10-20,1195.07,1197.3,1173.3,1177.8,2350112256 +2005-10-21,1178.17,1186.46,1174.92,1179.59,2294150400 +2005-10-24,1179.59,1199.39,1179.59,1199.38,1955921664 +2005-10-25,1198.55,1201.3,1189.29,1196.54,1995236864 +2005-10-26,1196.06,1204.01,1191.38,1191.38,2165256960 +2005-10-27,1191.1,1192.65,1178.89,1178.9,2002590464 +2005-10-28,1180.54,1198.41,1180.54,1198.41,2246009856 +2005-10-31,1198.91,1211.43,1198.91,1207.01,2421097728 +2005-11-01,1205.85,1207.34,1201.66,1202.76,2283028224 +2005-11-02,1202.13,1215.17,1201.07,1214.76,2566351616 +2005-11-03,1216.2,1224.7,1216.2,1219.94,2625809920 +2005-11-04,1220.29,1222.52,1214.45,1220.14,1890236544 +2005-11-07,1220.34,1224.18,1217.29,1222.81,1809495680 +2005-11-08,1222.26,1222.26,1216.08,1218.59,1782687872 +2005-11-09,1218.39,1226.59,1216.53,1220.65,1858603008 +2005-11-10,1220.75,1232.41,1215.05,1230.96,2230709248 +2005-11-11,1231.36,1235.7,1230.72,1234.72,1583288448 +2005-11-14,1234.66,1237.2,1231.78,1233.71,1670974592 +2005-11-15,1233.76,1237.94,1226.41,1229.01,2015995520 +2005-11-16,1229.36,1232.24,1227.18,1231.21,1922848512 +2005-11-17,1231.92,1242.96,1231.92,1242.8,2022775808 +2005-11-18,1244.29,1249.58,1240.71,1248.27,2426879232 +2005-11-21,1248.2,1255.89,1246.9,1254.85,1843964416 +2005-11-22,1254.06,1261.9,1251.4,1261.23,2107037440 +2005-11-23,1261.19,1270.64,1259.51,1265.61,1826383488 +2005-11-25,1265.88,1268.78,1265.54,1268.25,704145792 +2005-11-28,1268.42,1268.44,1257.17,1257.46,1769097600 +2005-11-29,1258.02,1266.18,1257.48,1257.48,2123760512 +2005-11-30,1257.3,1260.93,1249.39,1249.48,2117388928 +2005-12-01,1249.48,1266.17,1249.48,1264.67,2123489920 +2005-12-02,1263.56,1266.85,1261.42,1265.08,1774785536 +2005-12-05,1264.57,1264.57,1258.12,1262.09,1905047680 +2005-12-06,1263.34,1272.89,1262.83,1263.7,1908684544 +2005-12-07,1264.27,1264.85,1253.02,1257.37,1883949952 +2005-12-08,1257.48,1263.36,1250.91,1255.84,2083034496 +2005-12-09,1256.12,1263.08,1254.24,1259.37,1742759424 +2005-12-12,1259.86,1263.86,1255.52,1260.43,1677534592 +2005-12-13,1259.96,1272.11,1258.56,1267.43,2212676864 +2005-12-14,1267.19,1275.8,1267.07,1272.74,1993385472 +2005-12-15,1273.14,1275.17,1267.74,1270.94,1915499648 +2005-12-16,1271.16,1275.24,1267.32,1267.32,2707046656 +2005-12-19,1267.26,1270.51,1259.28,1259.92,2033989248 +2005-12-20,1260.01,1263.86,1257.21,1259.62,1874535168 +2005-12-21,1259.87,1269.37,1259.87,1262.79,1752214912 +2005-12-22,1262.91,1268.19,1262.5,1268.12,1678621952 +2005-12-23,1268.38,1269.76,1265.92,1268.66,1054209792 +2005-12-27,1268.96,1271.83,1256.54,1256.54,1306607744 +2005-12-28,1257.13,1261.1,1256.65,1258.17,1249425664 +2005-12-29,1258.15,1260.61,1254.18,1254.42,1197379712 +2005-12-30,1254.42,1254.42,1246.59,1248.29,1315250944 +2006-01-03,1249.37,1270.22,1245.74,1268.8,2288541440 +2006-01-04,1268.89,1275.37,1267.74,1273.46,2227213568 +2006-01-05,1273.54,1276.91,1270.3,1273.48,2199656960 +2006-01-06,1274.61,1286.09,1274.61,1285.45,2395734016 +2006-01-09,1285.56,1290.78,1284.82,1290.15,2046660864 +2006-01-10,1288.93,1289.94,1283.76,1289.69,2174311424 +2006-01-11,1289.72,1294.9,1288.12,1294.18,2250013440 +2006-01-12,1293.83,1293.83,1285.04,1286.06,2081052672 +2006-01-13,1286.07,1288.96,1282.78,1287.61,2118782976 +2006-01-17,1285.83,1285.83,1278.61,1282.93,1960655616 +2006-01-18,1278.91,1282.43,1272.08,1277.93,2376620800 +2006-01-19,1278.96,1287.79,1278.6,1285.04,2462938624 +2006-01-20,1284.52,1284.57,1260.92,1261.49,2790551552 +2006-01-23,1261.98,1268.19,1261.7,1263.82,2163203840 +2006-01-24,1264.59,1271.47,1264.59,1266.86,2429480192 +2006-01-25,1267.81,1271.87,1259.42,1264.68,2493958912 +2006-01-26,1265.57,1276.44,1265.57,1273.83,2699233792 +2006-01-27,1275.4,1286.38,1275.18,1283.72,2545977088 +2006-01-30,1283.78,1287.94,1283.51,1285.2,2140359936 +2006-01-31,1284.97,1285.13,1276.85,1280.08,2506757376 +2006-02-01,1279.19,1283.33,1277.57,1282.46,2383717888 +2006-02-02,1281.82,1281.82,1267.72,1270.84,2363647488 +2006-02-03,1269.45,1270.87,1261.02,1264.03,2318083072 +2006-02-06,1263.85,1267.04,1261.62,1265.02,1946348160 +2006-02-07,1264.82,1265.78,1253.61,1254.78,2193630208 +2006-02-08,1256.55,1266.47,1255.0,1265.65,2274783232 +2006-02-09,1266.37,1274.56,1262.8,1263.78,2238853120 +2006-02-10,1263.82,1269.89,1254.98,1266.99,2001630848 +2006-02-13,1266.13,1266.26,1258.34,1262.86,1597098752 +2006-02-14,1263.12,1278.21,1260.8,1275.53,2103262464 +2006-02-15,1274.64,1281.0,1271.06,1280.0,2075661568 +2006-02-16,1280.42,1289.39,1280.18,1289.38,2052814080 +2006-02-17,1288.64,1289.47,1284.07,1287.24,2011907584 +2006-02-21,1287.14,1291.92,1281.33,1283.04,1838790144 +2006-02-22,1283.03,1294.17,1283.03,1292.67,2079945088 +2006-02-23,1292.52,1293.84,1285.14,1287.79,1902770048 +2006-02-24,1287.72,1292.11,1285.62,1289.43,1643213440 +2006-02-27,1289.79,1297.57,1289.79,1294.12,1791890944 +2006-02-28,1293.24,1293.24,1278.66,1280.66,2247516416 +2006-03-01,1281.65,1291.8,1281.65,1291.24,2246104576 +2006-03-02,1290.25,1290.98,1283.21,1289.14,2296929792 +2006-03-03,1287.28,1297.33,1284.2,1287.23,2341838848 +2006-03-06,1287.3,1288.23,1275.67,1278.26,2163403264 +2006-03-07,1277.88,1277.88,1271.11,1275.88,2029692288 +2006-03-08,1275.41,1280.33,1268.42,1278.47,2210359552 +2006-03-09,1278.93,1282.74,1272.23,1272.23,1951514368 +2006-03-10,1272.94,1284.37,1271.11,1281.58,1866268416 +2006-03-13,1282.45,1287.37,1281.67,1284.13,1783245440 +2006-03-14,1283.29,1298.14,1282.67,1297.48,1947301760 +2006-03-15,1297.71,1304.4,1294.97,1303.02,2223766016 +2006-03-16,1303.75,1310.45,1303.75,1305.33,2364288768 +2006-03-17,1306.66,1309.79,1305.32,1307.25,2544656896 +2006-03-20,1307.69,1310.0,1303.59,1305.08,1862627456 +2006-03-21,1305.0,1310.88,1295.82,1297.23,2230108928 +2006-03-22,1295.81,1305.97,1295.81,1305.04,2051854336 +2006-03-23,1304.14,1304.71,1298.11,1301.67,1940781056 +2006-03-24,1301.71,1306.53,1298.89,1302.95,2237841920 +2006-03-27,1302.18,1303.74,1299.09,1301.61,1879522048 +2006-03-28,1301.3,1306.24,1291.84,1293.23,2051319552 +2006-03-29,1293.87,1305.6,1293.87,1302.89,2232757504 +2006-03-30,1303.0,1310.15,1296.72,1300.25,2098635776 +2006-03-31,1300.6,1303.0,1294.83,1294.83,2000397440 +2006-04-03,1302.88,1309.19,1296.65,1297.81,2236455680 +2006-04-04,1297.84,1307.55,1294.71,1305.93,2066573952 +2006-04-05,1306.52,1312.81,1304.82,1311.56,2307753216 +2006-04-06,1311.44,1311.99,1302.44,1309.04,2200886272 +2006-04-07,1309.56,1314.07,1294.18,1295.5,1946621440 +2006-04-10,1295.51,1300.74,1293.17,1296.62,1747024640 +2006-04-11,1296.6,1300.71,1282.96,1286.57,2136029440 +2006-04-12,1286.89,1290.93,1286.45,1288.12,1705459456 +2006-04-13,1288.12,1292.09,1283.37,1289.12,1734214272 +2006-04-17,1289.08,1292.45,1280.74,1285.33,1687041664 +2006-04-18,1285.97,1309.02,1285.97,1307.65,2467492096 +2006-04-19,1307.94,1310.39,1302.79,1309.93,2272038400 +2006-04-20,1309.74,1318.16,1306.38,1311.46,2452378112 +2006-04-21,1313.58,1317.67,1306.59,1311.28,2445623296 +2006-04-24,1311.28,1311.28,1303.79,1308.11,2053558656 +2006-04-25,1308.43,1310.79,1299.17,1301.74,2364944384 +2006-04-26,1301.74,1310.97,1301.74,1305.41,2317046272 +2006-04-27,1304.56,1315.0,1295.57,1309.72,2800542720 +2006-04-28,1306.77,1316.04,1306.16,1310.61,2837778432 +2006-05-01,1311.1,1317.21,1303.46,1305.19,2249918720 +2006-05-02,1306.18,1313.66,1306.18,1313.21,2179110912 +2006-05-03,1313.34,1313.47,1303.92,1307.85,2339479296 +2006-05-04,1308.25,1315.14,1308.25,1312.25,2139778176 +2006-05-05,1313.92,1326.53,1313.92,1325.76,2167494400 +2006-05-08,1325.78,1326.7,1322.87,1324.66,2050483200 +2006-05-09,1324.0,1326.6,1322.48,1325.14,2101256448 +2006-05-10,1324.57,1325.51,1317.44,1322.85,2100607872 +2006-05-11,1322.63,1322.63,1303.45,1305.92,2445683456 +2006-05-12,1305.88,1305.88,1290.38,1291.24,2363089408 +2006-05-15,1291.19,1294.81,1284.51,1294.5,2157390336 +2006-05-16,1294.67,1297.88,1288.51,1292.08,2146897664 +2006-05-17,1291.73,1291.73,1267.31,1270.32,2669842944 +2006-05-18,1270.25,1274.89,1261.75,1261.81,2313678848 +2006-05-19,1261.86,1272.15,1256.28,1267.03,2861516288 +2006-05-22,1266.47,1268.77,1252.98,1262.07,2464347904 +2006-05-23,1262.06,1273.67,1256.15,1256.58,2426756608 +2006-05-24,1256.56,1264.53,1245.34,1258.57,2743429120 +2006-05-25,1258.41,1273.26,1258.41,1272.88,2175026432 +2006-05-26,1272.71,1280.54,1272.5,1280.16,1631406336 +2006-05-30,1280.04,1280.04,1259.84,1259.84,1935224192 +2006-05-31,1259.38,1270.09,1259.38,1270.09,2475430144 +2006-06-01,1270.05,1285.71,1269.19,1285.71,2341200896 +2006-06-02,1286.58,1290.68,1280.22,1288.22,2067974656 +2006-06-05,1288.16,1288.16,1264.66,1265.29,1887512704 +2006-06-06,1265.23,1269.88,1254.46,1263.85,2424193024 +2006-06-07,1263.61,1272.47,1255.77,1256.15,2341014784 +2006-06-08,1256.08,1259.85,1235.18,1257.93,3215253504 +2006-06-09,1258.18,1262.58,1250.03,1252.3,1986446592 +2006-06-12,1252.27,1255.22,1236.2,1236.4,2011716096 +2006-06-13,1236.08,1243.37,1222.52,1223.69,2847359488 +2006-06-14,1223.66,1231.46,1219.29,1230.04,2475498240 +2006-06-15,1230.01,1258.64,1230.01,1256.16,2534868224 +2006-06-16,1255.89,1256.27,1246.33,1251.54,2575036672 +2006-06-19,1252.51,1255.93,1237.17,1240.14,1969532544 +2006-06-20,1240.12,1249.01,1238.87,1240.12,2017706368 +2006-06-21,1240.09,1257.96,1240.09,1252.2,2146822528 +2006-06-22,1251.92,1251.92,1241.53,1245.6,1949289472 +2006-06-23,1245.59,1253.13,1241.43,1244.5,1801955456 +2006-06-26,1244.88,1250.92,1243.68,1250.56,1625420160 +2006-06-27,1250.55,1253.37,1238.94,1239.2,2076937856 +2006-06-28,1238.99,1247.06,1237.59,1246.0,1893403904 +2006-06-29,1245.94,1272.88,1245.94,1272.87,2403512064 +2006-06-30,1272.86,1276.3,1270.2,1270.2,2444850944 +2006-07-03,1270.06,1280.38,1270.06,1280.19,865924416 +2006-07-05,1280.05,1280.05,1265.91,1270.91,1799717760 +2006-07-06,1270.58,1278.32,1270.58,1274.08,1776067456 +2006-07-07,1273.25,1275.38,1263.13,1265.48,1973490944 +2006-07-10,1265.46,1274.06,1264.46,1267.34,1750632192 +2006-07-11,1267.26,1273.64,1259.65,1272.52,2322918144 +2006-07-12,1272.39,1273.31,1257.29,1258.6,2131702144 +2006-07-13,1258.58,1258.58,1241.43,1242.29,2468737024 +2006-07-14,1242.25,1242.7,1228.45,1236.2,2265691904 +2006-07-17,1236.23,1240.07,1231.49,1234.49,1927451392 +2006-07-18,1234.48,1239.86,1224.54,1236.86,2335402752 +2006-07-19,1236.74,1261.81,1236.74,1259.81,2870110976 +2006-07-20,1260.21,1262.56,1249.13,1249.13,2504948224 +2006-07-21,1249.12,1250.96,1238.72,1240.29,2916507904 +2006-07-24,1240.25,1262.5,1240.25,1260.91,2217314560 +2006-07-25,1261.1,1272.39,1257.19,1268.88,2351556608 +2006-07-26,1268.87,1273.89,1261.94,1268.4,2569441280 +2006-07-27,1268.2,1275.85,1261.92,1263.2,2518213376 +2006-07-28,1263.15,1280.42,1263.15,1278.55,2212759552 +2006-07-31,1278.53,1278.66,1274.31,1276.66,2063619712 +2006-08-01,1275.76,1275.76,1265.71,1270.92,2036172288 +2006-08-02,1270.73,1283.42,1270.73,1278.55,2260060672 +2006-08-03,1278.22,1283.96,1271.25,1280.27,2410371072 +2006-08-04,1280.26,1292.92,1273.82,1279.36,2300331776 +2006-08-07,1279.31,1279.31,1273.0,1275.77,1833517952 +2006-08-08,1275.67,1282.75,1268.37,1271.48,2114395264 +2006-08-09,1271.13,1283.74,1264.73,1265.95,2406358784 +2006-08-10,1265.72,1272.55,1261.3,1271.81,1974801152 +2006-08-11,1271.64,1271.64,1262.08,1266.74,1721954944 +2006-08-14,1266.67,1278.9,1266.67,1268.21,1898509440 +2006-08-15,1268.19,1286.23,1268.19,1285.58,2118593920 +2006-08-16,1285.27,1296.21,1285.27,1295.43,2389340160 +2006-08-17,1295.37,1300.78,1292.71,1297.48,2253771520 +2006-08-18,1297.48,1302.3,1293.57,1302.3,2052241536 +2006-08-21,1301.09,1301.09,1295.51,1297.52,1627898624 +2006-08-22,1297.25,1302.49,1294.44,1298.82,1794178560 +2006-08-23,1298.73,1301.5,1289.49,1292.99,1671276800 +2006-08-24,1292.97,1297.23,1291.4,1296.06,1710786560 +2006-08-25,1295.92,1298.88,1292.39,1295.09,1499164544 +2006-08-28,1295.25,1305.02,1293.97,1301.78,1615330048 +2006-08-29,1301.57,1305.02,1295.29,1304.28,1917503360 +2006-08-30,1303.7,1306.74,1302.15,1304.27,1888732416 +2006-08-31,1304.25,1306.11,1302.45,1303.82,1907675776 +2006-09-01,1303.8,1312.03,1303.8,1311.01,1596022656 +2006-09-05,1310.94,1314.67,1308.82,1313.25,1890911872 +2006-09-06,1313.04,1313.04,1299.28,1300.26,2099038976 +2006-09-07,1300.21,1301.25,1292.13,1294.02,2154401024 +2006-09-08,1294.64,1300.14,1294.43,1298.92,1822705920 +2006-09-11,1298.86,1302.36,1290.93,1299.54,2182236672 +2006-09-12,1299.53,1314.28,1299.53,1313.11,2581462272 +2006-09-13,1312.74,1319.92,1311.12,1318.07,2356021760 +2006-09-14,1318.0,1318.0,1313.25,1316.28,2112084864 +2006-09-15,1317.48,1324.65,1317.48,1319.87,3072260352 +2006-09-18,1319.85,1324.87,1318.16,1321.18,2254171904 +2006-09-19,1321.17,1322.04,1312.17,1318.31,2233107200 +2006-09-20,1318.28,1328.53,1318.28,1325.18,2507583232 +2006-09-21,1324.89,1328.19,1315.45,1318.03,2392742912 +2006-09-22,1317.74,1317.74,1310.94,1314.78,2004680576 +2006-09-25,1316.7,1329.35,1311.58,1326.37,2416529664 +2006-09-26,1326.35,1336.6,1325.3,1336.34,2501806592 +2006-09-27,1336.12,1340.08,1333.54,1336.59,2518464512 +2006-09-28,1336.56,1340.28,1333.75,1339.15,2127988736 +2006-09-29,1338.86,1339.88,1335.64,1335.85,1926220544 +2006-10-02,1335.82,1338.54,1330.28,1331.32,1921849344 +2006-10-03,1331.17,1338.31,1327.1,1334.11,2312298752 +2006-10-04,1333.81,1350.22,1331.48,1350.22,2623774464 +2006-10-05,1349.84,1353.79,1347.75,1353.22,2506950656 +2006-10-06,1352.42,1352.42,1344.21,1349.58,2230526976 +2006-10-09,1349.07,1352.69,1346.55,1350.66,1716498176 +2006-10-10,1350.62,1354.23,1348.6,1353.42,2202147840 +2006-10-11,1353.28,1353.97,1343.57,1349.95,2364057600 +2006-10-12,1349.94,1363.76,1349.94,1362.83,2322664960 +2006-10-13,1362.82,1366.63,1360.5,1365.62,2173957888 +2006-10-16,1365.61,1370.2,1364.48,1369.05,1955157120 +2006-10-17,1367.71,1367.71,1356.87,1364.05,2222021888 +2006-10-18,1363.93,1372.87,1360.95,1365.96,2500635136 +2006-10-19,1365.95,1368.09,1362.06,1366.96,2437896704 +2006-10-20,1366.94,1368.66,1362.1,1368.6,2430627584 +2006-10-23,1368.58,1377.4,1363.94,1377.02,2221162752 +2006-10-24,1375.49,1377.78,1372.42,1377.38,2513771520 +2006-10-25,1377.36,1383.61,1376.0,1382.22,2604369152 +2006-10-26,1382.21,1389.45,1379.47,1389.08,2383982080 +2006-10-27,1388.89,1388.89,1375.85,1377.34,2267342592 +2006-10-30,1377.3,1381.22,1373.46,1377.93,2025223296 +2006-10-31,1378.23,1381.21,1372.19,1377.94,2395398400 +2006-11-01,1377.76,1381.95,1366.26,1367.81,2391997440 +2006-11-02,1367.44,1368.39,1362.21,1367.34,2240787712 +2006-11-03,1367.31,1371.68,1360.98,1364.3,2063552512 +2006-11-06,1364.27,1381.4,1364.27,1379.78,2080315648 +2006-11-07,1379.75,1388.19,1379.19,1382.84,2296740352 +2006-11-08,1382.5,1388.61,1376.29,1385.72,2504225280 +2006-11-09,1385.43,1388.92,1377.31,1378.33,2781511680 +2006-11-10,1378.35,1381.04,1375.6,1380.9,2036806144 +2006-11-13,1380.58,1387.61,1378.8,1384.42,2029042176 +2006-11-14,1384.36,1394.49,1379.07,1393.22,2612079360 +2006-11-15,1392.91,1401.35,1392.13,1396.57,2523298816 +2006-11-16,1396.53,1403.76,1396.53,1399.76,2309903360 +2006-11-17,1398.51,1401.21,1394.55,1401.2,2288147200 +2006-11-20,1401.17,1404.37,1397.85,1400.5,2168226816 +2006-11-21,1400.43,1403.49,1399.99,1402.81,2176940288 +2006-11-22,1402.69,1407.89,1402.26,1406.09,1905056896 +2006-11-24,1405.94,1405.94,1399.25,1400.95,702424128 +2006-11-27,1400.18,1400.43,1381.44,1381.9,2242692352 +2006-11-28,1381.61,1387.91,1377.83,1386.72,2242247936 +2006-11-29,1386.11,1401.14,1386.11,1399.48,2217709824 +2006-11-30,1399.47,1406.3,1393.83,1400.63,2460620800 +2006-12-01,1400.63,1402.46,1385.93,1396.71,2393035776 +2006-12-04,1396.67,1411.23,1396.67,1409.12,2477267200 +2006-12-05,1409.1,1415.27,1408.78,1414.76,2353163520 +2006-12-06,1414.4,1415.93,1411.05,1412.9,2384584192 +2006-12-07,1412.86,1418.27,1406.8,1407.29,2533295872 +2006-12-08,1407.27,1414.09,1403.67,1409.84,2194483968 +2006-12-11,1409.81,1415.6,1408.56,1413.04,2072923520 +2006-12-12,1413.0,1413.78,1404.75,1411.56,2456315136 +2006-12-13,1411.32,1416.64,1411.05,1413.21,2227827200 +2006-12-14,1413.16,1427.23,1413.16,1425.49,2444028928 +2006-12-15,1425.48,1431.63,1425.48,1427.09,3051913216 +2006-12-18,1427.08,1431.81,1420.65,1422.48,2292617728 +2006-12-19,1422.42,1428.3,1414.88,1425.55,2399543552 +2006-12-20,1425.51,1429.05,1423.51,1423.53,2033961216 +2006-12-21,1423.2,1426.4,1415.9,1418.3,2015038848 +2006-12-22,1418.1,1418.82,1410.28,1410.76,1440296064 +2006-12-26,1410.75,1417.91,1410.45,1416.9,1082713344 +2006-12-27,1416.63,1427.72,1416.63,1426.84,1389509632 +2006-12-28,1426.77,1427.26,1422.05,1424.73,1225060608 +2006-12-29,1424.71,1427.0,1416.72,1418.3,1424684544 +2007-01-03,1418.03,1429.42,1407.86,1416.63,3014298368 +2007-01-04,1416.6,1421.84,1408.22,1418.34,2660672768 +2007-01-05,1417.58,1417.58,1405.75,1409.71,2569517568 +2007-01-08,1409.26,1414.98,1403.97,1412.84,2404096000 +2007-01-09,1412.85,1415.61,1405.42,1412.11,2745868288 +2007-01-10,1411.94,1415.99,1404.33,1414.85,2617899008 +2007-01-11,1414.84,1427.12,1414.84,1423.82,2651933184 +2007-01-12,1423.66,1431.23,1422.58,1430.73,2578863104 +2007-01-16,1430.42,1433.93,1428.62,1431.9,2485063680 +2007-01-17,1431.77,1435.27,1428.57,1430.62,2678188800 +2007-01-18,1430.59,1433.3,1424.21,1426.37,2744355072 +2007-01-19,1426.35,1431.57,1425.19,1430.5,2621468672 +2007-01-22,1430.47,1431.39,1420.4,1422.95,2495718400 +2007-01-23,1422.78,1431.33,1421.66,1427.99,2554846976 +2007-01-24,1427.96,1440.14,1427.96,1440.13,2665543680 +2007-01-25,1440.12,1440.69,1422.34,1423.9,2785584896 +2007-01-26,1423.9,1427.27,1416.96,1422.18,2419370752 +2007-01-29,1422.03,1426.94,1418.46,1420.62,2432966144 +2007-01-30,1420.61,1428.82,1420.61,1428.82,2338649856 +2007-01-31,1428.65,1441.61,1424.78,1438.24,2575896576 +2007-02-01,1437.9,1446.64,1437.9,1445.94,2652559616 +2007-02-02,1446.72,1449.33,1444.49,1448.39,2233374976 +2007-02-05,1448.33,1449.38,1443.85,1446.99,2136373504 +2007-02-06,1446.98,1450.19,1443.4,1448.0,2301458944 +2007-02-07,1447.41,1452.99,1446.44,1450.02,2336285184 +2007-02-08,1449.99,1450.45,1442.81,1448.31,2255180800 +2007-02-09,1448.25,1452.45,1433.44,1438.06,2392448768 +2007-02-12,1438.0,1439.11,1431.44,1433.37,1934745856 +2007-02-13,1433.22,1444.41,1433.22,1444.26,2118721152 +2007-02-14,1443.91,1457.65,1443.91,1455.3,2380197376 +2007-02-15,1455.15,1457.97,1453.19,1456.81,2112584320 +2007-02-16,1456.77,1456.77,1451.57,1455.54,2179348480 +2007-02-20,1455.53,1460.53,1449.2,1459.68,2016773760 +2007-02-21,1459.6,1459.6,1452.02,1457.63,2172284672 +2007-02-22,1457.29,1461.57,1450.51,1456.38,2225710336 +2007-02-23,1456.22,1456.22,1448.36,1451.19,2191081216 +2007-02-26,1451.04,1456.95,1445.48,1449.37,2331708672 +2007-02-27,1449.25,1449.25,1389.42,1399.04,3574915328 +2007-02-28,1398.64,1415.89,1396.65,1406.82,3400088832 +2007-03-01,1406.8,1409.46,1380.87,1403.17,3403309568 +2007-03-02,1403.16,1403.4,1386.87,1387.17,2816623360 +2007-03-05,1387.11,1391.86,1373.97,1374.12,2734885888 +2007-03-06,1374.06,1397.9,1374.06,1395.41,2746963712 +2007-03-07,1395.02,1401.16,1390.64,1391.97,2552468992 +2007-03-08,1391.88,1407.93,1391.88,1401.89,2399187200 +2007-03-09,1403.49,1410.15,1397.3,1402.85,2248390656 +2007-03-12,1402.8,1409.34,1398.4,1406.6,2297507328 +2007-03-13,1406.23,1406.23,1377.71,1377.95,2941585152 +2007-03-14,1377.86,1388.09,1363.98,1387.17,3157934592 +2007-03-15,1387.11,1395.73,1385.16,1392.28,2303593984 +2007-03-16,1392.24,1397.51,1383.63,1386.95,2911246848 +2007-03-19,1387.78,1403.2,1387.78,1402.06,2110838016 +2007-03-20,1402.04,1411.53,1400.7,1410.94,2324300544 +2007-03-21,1410.92,1437.77,1409.75,1435.04,2816758784 +2007-03-22,1434.74,1437.66,1429.88,1434.54,2591341312 +2007-03-23,1434.19,1438.89,1433.21,1436.11,2159902976 +2007-03-26,1436.25,1437.65,1423.28,1437.5,2303279616 +2007-03-27,1437.49,1437.49,1425.54,1428.61,2292674816 +2007-03-28,1428.35,1428.35,1414.07,1417.23,2545833216 +2007-03-29,1417.17,1426.24,1413.27,1422.53,2466409216 +2007-03-30,1422.52,1429.22,1408.9,1420.86,2363275520 +2007-04-02,1420.83,1425.49,1416.37,1424.55,2450898944 +2007-04-03,1424.27,1440.57,1424.27,1437.77,2443483648 +2007-04-04,1437.75,1440.16,1435.08,1439.37,2117931648 +2007-04-05,1438.94,1444.88,1436.67,1443.76,1901950592 +2007-04-09,1443.77,1448.1,1443.28,1444.61,1998239872 +2007-04-10,1444.58,1448.73,1443.99,1448.39,2098468864 +2007-04-11,1448.23,1448.39,1436.15,1438.87,2441653248 +2007-04-12,1438.77,1448.02,1433.91,1447.8,2310468096 +2007-04-13,1447.68,1453.11,1444.15,1452.85,2309155584 +2007-04-16,1452.84,1468.62,1452.84,1468.47,2386455552 +2007-04-17,1468.51,1474.35,1467.15,1471.48,2515305472 +2007-04-18,1471.47,1476.57,1466.41,1472.5,2717844992 +2007-04-19,1472.48,1474.23,1464.47,1470.73,2690755584 +2007-04-20,1470.69,1484.74,1470.69,1484.35,3086911488 +2007-04-23,1484.33,1487.32,1480.19,1480.93,2381021696 +2007-04-24,1481.43,1483.82,1473.74,1480.41,2875211776 +2007-04-25,1480.28,1496.59,1480.28,1495.42,3180819712 +2007-04-26,1495.27,1498.02,1491.17,1494.25,2894241280 +2007-04-27,1494.21,1497.32,1488.67,1494.07,2415791360 +2007-04-30,1494.07,1497.16,1482.29,1482.37,2575499264 +2007-05-01,1483.0,1487.27,1476.7,1486.3,2946634240 +2007-05-02,1486.13,1499.1,1486.13,1495.92,2584710400 +2007-05-03,1495.56,1503.34,1495.56,1502.39,2545883904 +2007-05-04,1502.35,1510.34,1501.8,1505.62,2508606976 +2007-05-07,1505.57,1511.0,1505.54,1509.48,2044055168 +2007-05-08,1509.36,1509.36,1500.66,1507.72,2386761728 +2007-05-09,1507.32,1513.8,1503.77,1512.58,2511044096 +2007-05-10,1512.33,1512.33,1491.42,1491.47,2567624704 +2007-05-11,1491.75,1506.24,1491.75,1505.85,2254885632 +2007-05-14,1505.76,1510.9,1498.34,1503.15,2430800384 +2007-05-15,1503.11,1514.83,1500.43,1501.19,2684809984 +2007-05-16,1500.75,1514.15,1500.75,1514.14,2567143680 +2007-05-17,1514.01,1517.14,1509.29,1512.75,2500479488 +2007-05-18,1512.74,1522.75,1512.74,1522.75,2551311616 +2007-05-21,1522.71,1529.87,1522.71,1525.1,2711823360 +2007-05-22,1525.03,1529.24,1522.05,1524.12,2314841088 +2007-05-23,1524.09,1532.43,1521.9,1522.28,2530758656 +2007-05-24,1522.1,1529.31,1505.18,1507.51,2985904128 +2007-05-25,1507.5,1517.41,1507.5,1515.73,1925860736 +2007-05-29,1515.55,1521.8,1512.02,1518.11,2204590336 +2007-05-30,1517.6,1530.23,1510.06,1530.23,2574683648 +2007-05-31,1530.19,1535.56,1528.26,1530.62,2809635328 +2007-06-01,1532.99,1540.56,1532.24,1536.34,2392180992 +2007-06-04,1536.28,1540.53,1532.31,1539.18,2287982592 +2007-06-05,1539.12,1539.12,1525.62,1530.95,2680401664 +2007-06-06,1530.57,1530.57,1514.13,1517.38,2569486080 +2007-06-07,1517.36,1517.36,1490.37,1490.72,3094052352 +2007-06-08,1490.71,1507.76,1487.41,1507.67,2603652352 +2007-06-11,1507.64,1515.53,1503.35,1509.12,2137230848 +2007-06-12,1507.59,1511.33,1492.97,1493.0,2622326528 +2007-06-13,1492.65,1515.7,1492.65,1515.67,2680263424 +2007-06-14,1515.58,1526.45,1515.58,1522.97,2423496192 +2007-06-15,1525.46,1538.71,1525.46,1532.91,3159521792 +2007-06-18,1532.9,1535.44,1529.31,1531.05,2119567872 +2007-06-19,1531.02,1535.85,1525.67,1533.7,2452497664 +2007-06-20,1533.68,1537.32,1512.36,1512.84,2756809216 +2007-06-21,1512.5,1522.9,1504.75,1522.19,2747363840 +2007-06-22,1520.92,1520.92,1500.74,1502.56,3460284160 +2007-06-25,1502.68,1514.29,1492.68,1497.74,2715450112 +2007-06-26,1497.68,1506.12,1490.54,1492.89,2805033216 +2007-06-27,1492.62,1506.8,1484.18,1506.34,2797947904 +2007-06-28,1506.32,1514.84,1503.41,1505.71,2556092416 +2007-06-29,1505.7,1517.53,1493.61,1503.35,2818594560 +2007-07-02,1504.66,1519.45,1504.66,1519.43,2174534912 +2007-07-03,1519.12,1526.01,1519.12,1524.87,1294208384 +2007-07-05,1524.86,1526.57,1517.72,1525.4,2153574656 +2007-07-06,1524.96,1532.4,1520.47,1530.44,2079746560 +2007-07-09,1530.43,1534.26,1527.45,1531.85,2374774528 +2007-07-10,1530.59,1530.59,1510.01,1510.12,2908206080 +2007-07-11,1509.93,1519.34,1506.1,1518.76,2615639552 +2007-07-12,1518.74,1547.92,1518.74,1547.7,3086605824 +2007-07-13,1547.68,1555.1,1544.85,1552.5,2338507264 +2007-07-16,1552.09,1555.9,1546.69,1549.52,2197118720 +2007-07-17,1549.96,1555.32,1547.74,1549.37,2701594880 +2007-07-18,1549.2,1549.2,1533.67,1546.17,3186764800 +2007-07-19,1546.13,1555.2,1546.13,1553.08,2922879744 +2007-07-20,1553.19,1553.19,1529.2,1534.1,3293058816 +2007-07-23,1534.06,1547.23,1534.06,1541.57,2621028096 +2007-07-24,1538.36,1538.36,1508.62,1511.04,3457334528 +2007-07-25,1511.03,1524.31,1503.73,1518.09,3510089472 +2007-07-26,1515.95,1515.95,1465.3,1482.66,4861064192 +2007-07-27,1482.44,1488.53,1458.95,1458.95,3948379392 +2007-07-30,1458.93,1477.88,1454.32,1473.91,3363414272 +2007-07-31,1473.9,1488.3,1454.25,1455.27,3798780928 +2007-08-01,1455.18,1468.38,1439.59,1465.81,4271102720 +2007-08-02,1465.46,1476.43,1460.58,1472.2,3374102784 +2007-08-03,1472.18,1473.23,1432.8,1433.06,3675627264 +2007-08-06,1433.04,1467.67,1427.39,1467.67,3943365888 +2007-08-07,1467.62,1488.3,1455.8,1476.71,3853902848 +2007-08-08,1476.22,1503.89,1476.22,1497.49,4163513600 +2007-08-09,1497.21,1497.21,1453.09,1453.09,4480313856 +2007-08-10,1450.05,1462.02,1429.74,1453.64,4207811328 +2007-08-13,1453.42,1466.29,1451.54,1452.92,2974935296 +2007-08-14,1452.87,1456.74,1426.2,1426.54,3097174528 +2007-08-15,1426.15,1440.78,1404.36,1406.7,3492679680 +2007-08-16,1406.64,1415.97,1370.6,1411.27,5212747264 +2007-08-17,1411.26,1450.33,1411.26,1445.94,4156636160 +2007-08-20,1446.17,1451.75,1430.54,1445.55,2688842496 +2007-08-21,1444.55,1455.32,1439.76,1447.12,2583151616 +2007-08-22,1447.03,1464.86,1447.03,1464.07,2735492096 +2007-08-23,1464.05,1472.06,1453.88,1462.5,2511520768 +2007-08-24,1462.34,1479.4,1460.54,1479.37,2218073344 +2007-08-27,1479.36,1479.36,1465.98,1466.79,1928920448 +2007-08-28,1466.72,1466.72,1432.01,1432.36,2609465088 +2007-08-29,1432.01,1463.76,1432.01,1463.76,2450616832 +2007-08-30,1463.67,1468.43,1451.25,1457.64,2273207808 +2007-08-31,1457.61,1481.47,1457.61,1473.99,2351089920 +2007-09-04,1473.96,1496.4,1472.15,1489.42,2485521152 +2007-09-05,1488.76,1488.76,1466.34,1472.29,2583116544 +2007-09-06,1472.03,1481.49,1467.41,1478.55,2379337216 +2007-09-07,1475.02,1475.02,1449.07,1453.55,2724986624 +2007-09-10,1453.5,1462.25,1439.29,1451.7,2418962944 +2007-09-11,1451.69,1472.48,1451.69,1471.49,2488526336 +2007-09-12,1471.1,1479.5,1465.75,1471.56,2532878848 +2007-09-13,1471.47,1489.58,1471.47,1483.95,2470363648 +2007-09-14,1482.4,1485.99,1473.18,1484.25,2234360832 +2007-09-17,1484.24,1484.24,1471.82,1476.65,2133874304 +2007-09-18,1476.63,1519.89,1476.63,1519.78,3093878016 +2007-09-19,1519.75,1538.74,1519.75,1529.03,3168477184 +2007-09-20,1528.69,1529.14,1516.42,1518.75,2464570880 +2007-09-21,1520.11,1530.89,1520.11,1525.75,3298862080 +2007-09-24,1526.21,1530.18,1516.15,1517.73,2641663232 +2007-09-25,1516.34,1518.27,1507.13,1517.21,2615091712 +2007-09-26,1518.62,1529.39,1518.62,1525.42,2717692928 +2007-09-27,1527.32,1532.46,1525.81,1531.38,2207903744 +2007-09-28,1531.24,1533.74,1521.99,1526.75,2266523904 +2007-10-01,1527.29,1549.02,1527.25,1547.04,2566665728 +2007-10-02,1546.96,1548.01,1540.37,1546.63,2355342848 +2007-10-03,1545.8,1545.84,1536.34,1539.59,2354824192 +2007-10-04,1539.91,1544.02,1537.63,1542.84,2043135360 +2007-10-05,1543.84,1561.91,1543.84,1557.59,2292918528 +2007-10-08,1556.51,1556.51,1549.0,1552.58,1627100800 +2007-10-09,1553.18,1565.26,1551.82,1565.15,2318492672 +2007-10-10,1564.98,1565.42,1555.46,1562.47,2321800448 +2007-10-11,1564.72,1576.09,1546.72,1554.41,3051348224 +2007-10-12,1555.41,1563.03,1554.09,1561.8,2206150912 +2007-10-15,1562.25,1564.74,1540.81,1548.71,2532809216 +2007-10-16,1547.81,1547.81,1536.29,1538.53,2691746304 +2007-10-17,1544.44,1550.66,1526.01,1541.24,3138350336 +2007-10-18,1539.29,1542.79,1531.76,1540.08,2672285440 +2007-10-19,1540.0,1540.0,1500.26,1500.63,3580640000 +2007-10-22,1497.79,1508.06,1490.4,1506.33,2714556928 +2007-10-23,1509.3,1520.01,1503.61,1519.59,2718497792 +2007-10-24,1516.61,1517.23,1489.56,1515.88,3428788992 +2007-10-25,1516.15,1523.24,1500.46,1514.4,3649600256 +2007-10-26,1522.17,1535.53,1520.18,1535.28,3191043584 +2007-10-29,1536.92,1544.67,1536.43,1540.98,2569500160 +2007-10-30,1539.42,1539.42,1529.55,1531.02,2537605888 +2007-10-31,1532.15,1552.76,1529.4,1549.38,3164320256 +2007-11-01,1545.79,1545.79,1506.66,1508.44,3424915712 +2007-11-02,1511.07,1513.15,1492.53,1509.65,3393131776 +2007-11-05,1505.61,1510.84,1489.95,1502.17,3084586496 +2007-11-06,1505.33,1520.77,1499.07,1520.27,3203535616 +2007-11-07,1515.46,1515.46,1475.04,1475.62,3549371392 +2007-11-08,1475.27,1482.5,1450.31,1474.77,4571739648 +2007-11-09,1467.59,1474.09,1448.51,1453.7,3908347136 +2007-11-12,1453.66,1464.94,1438.53,1439.18,3609458688 +2007-11-13,1441.35,1481.37,1441.35,1481.05,3578950400 +2007-11-14,1483.4,1492.14,1466.47,1470.58,3385883392 +2007-11-15,1468.04,1472.67,1443.49,1451.15,3194590720 +2007-11-16,1453.09,1462.18,1443.99,1458.74,3438643456 +2007-11-19,1456.7,1456.7,1430.42,1433.27,3348525312 +2007-11-20,1434.51,1452.64,1419.28,1439.7,4024652288 +2007-11-21,1434.71,1436.4,1415.64,1416.77,3350565376 +2007-11-23,1417.62,1440.86,1417.62,1440.7,1337037824 +2007-11-26,1440.74,1446.09,1406.1,1407.22,3057795584 +2007-11-27,1409.59,1429.49,1407.43,1428.23,3526949632 +2007-11-28,1432.95,1471.62,1432.95,1469.02,3693622784 +2007-11-29,1467.41,1473.81,1458.36,1469.72,2938332416 +2007-11-30,1471.83,1488.94,1470.89,1481.14,3682528512 +2007-12-03,1479.63,1481.16,1470.08,1472.42,2650478336 +2007-12-04,1471.34,1471.34,1460.66,1462.79,2677052416 +2007-12-05,1465.22,1486.09,1465.22,1485.01,3105735680 +2007-12-06,1484.59,1508.02,1482.19,1507.34,2731533568 +2007-12-07,1508.6,1510.63,1502.66,1504.66,2428097280 +2007-12-10,1505.11,1518.27,1504.96,1515.96,2383935744 +2007-12-11,1516.68,1523.57,1475.99,1477.65,3394048000 +2007-12-12,1487.58,1511.96,1468.23,1486.59,3854874368 +2007-12-13,1483.27,1489.4,1469.21,1488.41,3065818880 +2007-12-14,1486.19,1486.67,1467.78,1467.95,2804033536 +2007-12-17,1465.05,1465.05,1445.43,1445.9,2910314496 +2007-12-18,1445.92,1460.16,1435.65,1454.98,3011644416 +2007-12-19,1454.7,1464.42,1445.31,1453.0,2764732416 +2007-12-20,1456.42,1461.53,1447.22,1460.12,2795481088 +2007-12-21,1463.19,1485.4,1463.19,1484.46,3675898112 +2007-12-24,1484.55,1497.63,1484.55,1496.45,1007286976 +2007-12-26,1495.12,1498.85,1488.2,1497.66,1516862208 +2007-12-27,1495.05,1495.05,1475.86,1476.27,1844255360 +2007-12-28,1479.83,1488.01,1471.7,1478.49,1825502848 +2007-12-31,1475.25,1475.83,1465.13,1468.36,1848462336 +2008-01-02,1467.97,1471.77,1442.07,1447.16,2915496704 +2008-01-03,1447.55,1456.8,1443.73,1447.16,2733623808 +2008-01-04,1444.01,1444.01,1411.19,1411.63,3562274304 +2008-01-07,1414.07,1423.87,1403.45,1416.18,3578509312 +2008-01-08,1415.71,1430.28,1388.3,1390.19,4128075264 +2008-01-09,1390.25,1409.19,1378.7,1409.13,4432907776 +2008-01-10,1406.78,1429.09,1395.31,1420.33,4297478144 +2008-01-11,1419.91,1419.91,1394.83,1401.02,3850707712 +2008-01-14,1402.91,1417.89,1402.91,1416.25,3132836096 +2008-01-15,1411.88,1411.88,1380.6,1380.95,3828478464 +2008-01-16,1377.41,1391.99,1364.27,1373.2,4795724800 +2008-01-17,1374.79,1377.72,1330.67,1333.25,4786302976 +2008-01-18,1333.9,1350.28,1312.51,1325.19,5228984832 +2008-01-22,1312.94,1322.09,1274.29,1310.5,5554416640 +2008-01-23,1310.41,1339.09,1270.05,1338.6,6426392576 +2008-01-24,1340.13,1355.15,1334.31,1352.07,4872571392 +2008-01-25,1357.32,1368.56,1327.5,1330.61,4364676096 +2008-01-28,1330.7,1353.97,1322.26,1353.96,3384407808 +2008-01-29,1355.94,1364.93,1350.19,1362.3,3569349888 +2008-01-30,1362.22,1385.86,1352.95,1355.81,4099819008 +2008-01-31,1351.98,1385.62,1334.08,1378.55,4612824576 +2008-02-01,1378.6,1396.02,1375.93,1395.42,4482366976 +2008-02-04,1395.38,1395.38,1379.69,1380.82,3109785856 +2008-02-05,1380.28,1380.28,1336.64,1336.64,3753596416 +2008-02-06,1339.48,1351.96,1324.34,1326.45,3551771904 +2008-02-07,1324.01,1347.16,1316.75,1336.91,4190321408 +2008-02-08,1336.88,1341.22,1321.06,1331.29,3269788672 +2008-02-11,1331.92,1341.4,1320.32,1339.13,3138945280 +2008-02-12,1340.55,1362.1,1339.36,1348.86,3348649984 +2008-02-13,1353.12,1369.23,1350.78,1367.21,3262094336 +2008-02-14,1367.33,1368.16,1347.31,1348.86,3025746176 +2008-02-15,1347.52,1350.0,1338.13,1349.99,3057991680 +2008-02-19,1355.86,1367.28,1345.05,1348.78,2961627136 +2008-02-20,1348.39,1363.71,1336.55,1360.03,3204445696 +2008-02-21,1362.21,1367.94,1339.34,1342.53,3062083072 +2008-02-22,1344.22,1354.3,1327.04,1353.11,3103895296 +2008-02-25,1352.75,1374.36,1346.03,1371.8,3253093120 +2008-02-26,1371.76,1387.34,1363.29,1381.29,3362105344 +2008-02-27,1378.95,1388.34,1372.0,1380.02,3161619712 +2008-02-28,1378.16,1378.16,1363.16,1367.68,3166174464 +2008-02-29,1364.07,1364.07,1325.42,1330.63,3736448256 +2008-03-03,1330.45,1335.13,1320.04,1331.34,3221762560 +2008-03-04,1329.58,1331.03,1307.39,1326.75,4054115328 +2008-03-05,1327.69,1344.19,1320.22,1333.7,3559646208 +2008-03-06,1332.2,1332.2,1303.42,1304.34,3443798016 +2008-03-07,1301.53,1313.24,1282.43,1293.37,3764869632 +2008-03-10,1293.16,1295.01,1272.66,1273.37,3444936448 +2008-03-11,1274.4,1320.65,1274.4,1320.65,4399044608 +2008-03-12,1321.13,1333.26,1307.86,1308.77,3553225472 +2008-03-13,1305.26,1321.68,1282.11,1315.48,4245324288 +2008-03-14,1316.05,1321.47,1274.86,1288.14,4552191488 +2008-03-17,1283.21,1287.5,1256.98,1276.6,4926428160 +2008-03-18,1277.16,1330.74,1277.16,1330.74,4615187456 +2008-03-19,1330.97,1341.51,1298.42,1298.42,4247206400 +2008-03-20,1299.67,1330.67,1295.22,1329.51,4850142208 +2008-03-24,1330.29,1359.68,1330.29,1349.88,3549512960 +2008-03-25,1349.07,1357.47,1341.21,1352.99,3254275584 +2008-03-26,1352.45,1352.45,1336.41,1341.13,3358905600 +2008-03-27,1340.34,1345.62,1325.66,1325.76,3297679104 +2008-03-28,1327.02,1334.87,1312.95,1315.22,2939993600 +2008-03-31,1315.92,1328.52,1312.81,1322.7,3386643200 +2008-04-01,1326.41,1370.18,1326.41,1370.18,3874917888 +2008-04-02,1369.96,1377.95,1361.55,1367.53,3436233216 +2008-04-03,1365.69,1375.66,1358.68,1369.31,3111387392 +2008-04-04,1369.85,1380.91,1362.83,1370.4,2976988928 +2008-04-07,1373.69,1386.74,1369.02,1372.54,2980992512 +2008-04-08,1370.16,1370.16,1360.62,1365.54,2957275392 +2008-04-09,1365.5,1368.39,1349.97,1354.49,2896967936 +2008-04-10,1355.37,1367.24,1350.11,1360.55,3154951680 +2008-04-11,1357.98,1357.98,1331.21,1332.83,3187212032 +2008-04-14,1332.2,1335.64,1326.16,1328.32,2772422144 +2008-04-15,1331.72,1337.72,1324.35,1334.43,2849711616 +2008-04-16,1337.02,1365.49,1337.02,1364.71,3433860096 +2008-04-17,1363.37,1368.6,1357.25,1365.56,2931604736 +2008-04-18,1369.0,1395.9,1369.0,1390.33,3576946176 +2008-04-21,1387.72,1390.23,1379.25,1388.17,2800909312 +2008-04-22,1386.43,1386.43,1369.84,1375.94,3096209920 +2008-04-23,1378.4,1387.87,1372.24,1379.93,3441267200 +2008-04-24,1380.52,1397.72,1371.09,1388.82,3714999296 +2008-04-25,1387.88,1399.11,1379.98,1397.84,3184932608 +2008-04-28,1397.96,1402.9,1394.4,1396.37,2846841344 +2008-04-29,1395.61,1397.0,1386.7,1390.94,2948920320 +2008-04-30,1391.22,1404.57,1384.25,1385.59,3580289536 +2008-05-01,1385.97,1410.07,1383.07,1409.34,3581449728 +2008-05-02,1409.16,1422.72,1406.25,1413.9,3293743616 +2008-05-05,1415.34,1415.34,1404.37,1407.49,3036139008 +2008-05-06,1405.6,1421.57,1397.1,1418.26,3336435200 +2008-05-07,1417.49,1419.54,1391.16,1392.57,3330914304 +2008-05-08,1394.29,1402.35,1389.39,1397.68,3016564224 +2008-05-09,1394.9,1394.9,1384.11,1388.28,2754651904 +2008-05-12,1389.4,1404.06,1386.2,1403.58,2672018688 +2008-05-13,1404.4,1406.3,1396.26,1403.04,3340236544 +2008-05-14,1405.65,1420.19,1405.65,1408.66,3269843456 +2008-05-15,1408.36,1424.4,1406.87,1423.57,3168796672 +2008-05-16,1423.89,1425.82,1414.35,1425.35,3203729664 +2008-05-19,1425.28,1440.24,1421.63,1426.63,3014656256 +2008-05-20,1424.49,1424.49,1409.09,1413.4,3193875712 +2008-05-21,1414.06,1419.12,1388.81,1390.71,3586578176 +2008-05-22,1390.83,1399.07,1390.23,1394.35,3056008960 +2008-05-23,1392.2,1392.2,1373.72,1375.93,2858557440 +2008-05-27,1375.97,1387.4,1373.07,1385.35,2821787136 +2008-05-28,1386.54,1391.25,1378.16,1390.84,3069558272 +2008-05-29,1390.5,1406.32,1388.59,1398.26,2955455232 +2008-05-30,1398.36,1404.46,1398.08,1400.38,2987837696 +2008-06-02,1399.62,1399.62,1377.79,1385.67,2975767040 +2008-06-03,1386.42,1393.12,1370.12,1377.65,3624485888 +2008-06-04,1376.26,1388.18,1371.74,1377.2,3532585728 +2008-06-05,1377.48,1404.05,1377.48,1404.05,3491735040 +2008-06-06,1400.06,1400.06,1359.9,1360.68,4029720576 +2008-06-09,1360.83,1370.63,1350.62,1361.76,3685196544 +2008-06-10,1358.98,1366.84,1351.56,1358.44,3635710976 +2008-06-11,1357.09,1357.09,1335.47,1335.49,3843625728 +2008-06-12,1335.78,1353.03,1331.29,1339.87,4048726528 +2008-06-13,1341.81,1360.03,1341.71,1360.03,3606759936 +2008-06-16,1358.85,1364.7,1352.07,1360.14,3062449408 +2008-06-17,1360.71,1366.59,1350.54,1350.93,3029192960 +2008-06-18,1349.59,1349.59,1333.4,1337.81,3833542400 +2008-06-19,1336.89,1347.66,1330.5,1342.83,3898176512 +2008-06-20,1341.02,1341.02,1314.46,1317.93,4450304512 +2008-06-23,1319.77,1323.78,1315.31,1318.0,3384118016 +2008-06-24,1317.23,1326.02,1304.42,1314.29,3818872576 +2008-06-25,1314.54,1335.63,1314.54,1321.97,3872993792 +2008-06-26,1316.29,1316.29,1283.15,1283.15,4244363008 +2008-06-27,1283.6,1289.45,1272.0,1278.38,4518626816 +2008-06-30,1278.06,1290.31,1274.86,1280.0,4015671296 +2008-07-01,1276.69,1285.31,1260.68,1284.91,4793933312 +2008-07-02,1285.82,1292.17,1261.51,1261.52,4138460928 +2008-07-03,1262.96,1271.48,1252.01,1262.9,2488059392 +2008-07-07,1262.9,1273.95,1240.68,1252.31,4336703488 +2008-07-08,1251.84,1274.17,1242.84,1273.7,4794835968 +2008-07-09,1273.38,1277.36,1244.57,1244.69,4307072512 +2008-07-10,1245.25,1257.65,1236.76,1253.39,4815329792 +2008-07-11,1248.66,1257.27,1225.35,1239.49,5561108480 +2008-07-14,1241.61,1253.5,1225.01,1228.3,4513516032 +2008-07-15,1226.83,1234.35,1200.44,1214.91,6273600000 +2008-07-16,1214.65,1245.52,1211.39,1245.36,5492172288 +2008-07-17,1246.31,1262.31,1241.49,1260.32,5997679104 +2008-07-18,1258.22,1262.23,1251.81,1260.68,4820178432 +2008-07-21,1261.82,1267.74,1255.7,1260.0,3890145280 +2008-07-22,1257.08,1277.42,1248.83,1277.0,5192972288 +2008-07-23,1278.87,1291.17,1276.06,1282.19,5476557312 +2008-07-24,1283.22,1283.22,1251.48,1252.54,4999631872 +2008-07-25,1253.51,1263.23,1251.75,1257.76,3806071808 +2008-07-28,1257.76,1260.09,1234.37,1234.37,3583968256 +2008-07-29,1236.38,1263.2,1236.38,1263.2,4339142144 +2008-07-30,1264.52,1284.33,1264.52,1284.26,4333823488 +2008-07-31,1281.37,1284.93,1265.97,1267.38,4346204160 +2008-08-01,1269.42,1270.52,1254.54,1260.31,3647659776 +2008-08-04,1260.16,1260.49,1247.45,1249.01,3399201280 +2008-08-05,1254.87,1284.88,1254.67,1284.88,4212653056 +2008-08-06,1283.99,1291.67,1276.0,1289.19,3993613056 +2008-08-07,1286.51,1286.51,1264.29,1266.07,4384417792 +2008-08-08,1266.29,1297.85,1262.11,1296.32,3920348416 +2008-08-11,1294.42,1313.15,1291.41,1305.32,3843568384 +2008-08-12,1304.79,1304.79,1285.64,1289.59,3545306624 +2008-08-13,1288.64,1294.03,1274.86,1285.83,3652993024 +2008-08-14,1282.11,1300.11,1276.84,1292.93,3132586496 +2008-08-15,1293.85,1302.05,1290.74,1298.2,3101174784 +2008-08-18,1298.14,1300.22,1274.51,1278.6,2999090688 +2008-08-19,1276.65,1276.65,1263.11,1266.69,3244655616 +2008-08-20,1267.34,1276.01,1261.16,1274.54,3596265216 +2008-08-21,1271.07,1281.4,1265.22,1277.72,3115668992 +2008-08-22,1277.59,1293.09,1277.59,1292.2,2963146752 +2008-08-25,1290.47,1290.47,1264.87,1266.84,2764031488 +2008-08-26,1267.03,1275.65,1263.21,1271.51,2763162112 +2008-08-27,1271.29,1285.05,1270.03,1281.66,2667027200 +2008-08-28,1283.79,1300.68,1283.79,1300.68,2987688448 +2008-08-29,1296.49,1297.59,1282.74,1282.83,2784463104 +2008-09-02,1287.83,1303.04,1272.2,1277.58,3808579584 +2008-09-03,1276.61,1280.6,1265.59,1274.98,3859659520 +2008-09-04,1271.8,1271.8,1232.83,1236.83,4247652096 +2008-09-05,1233.21,1244.94,1217.23,1242.31,4029294592 +2008-09-08,1249.5,1274.42,1247.12,1267.79,6142062080 +2008-09-09,1267.98,1268.66,1224.51,1224.51,5890587136 +2008-09-10,1227.5,1243.9,1221.6,1232.04,4683882496 +2008-09-11,1229.04,1249.98,1211.54,1249.05,5475514880 +2008-09-12,1245.88,1255.09,1233.81,1251.7,5018458624 +2008-09-15,1250.92,1250.92,1192.7,1192.7,6925819392 +2008-09-16,1188.31,1214.07,1169.28,1213.6,7822441984 +2008-09-17,1210.34,1210.34,1155.88,1156.39,7413202944 +2008-09-18,1157.08,1211.14,1133.5,1206.51,8458135552 +2008-09-19,1213.11,1265.12,1213.11,1255.08,7485292544 +2008-09-22,1255.37,1255.37,1205.61,1207.09,4093826816 +2008-09-23,1207.61,1221.15,1187.06,1188.22,3843459584 +2008-09-24,1188.79,1197.41,1179.79,1185.87,3595133952 +2008-09-25,1187.87,1220.03,1187.87,1209.18,4205480192 +2008-09-26,1204.47,1215.77,1187.54,1213.27,4164077312 +2008-09-29,1209.07,1209.07,1106.42,1106.42,5904863744 +2008-09-30,1113.78,1168.03,1113.78,1164.74,4950209536 +2008-10-01,1164.17,1167.03,1140.77,1161.06,4737532928 +2008-10-02,1160.64,1160.64,1111.43,1114.28,5012849152 +2008-10-03,1115.16,1153.82,1098.14,1099.23,5520899584 +2008-10-06,1097.56,1097.56,1007.97,1056.89,6286533632 +2008-10-07,1057.6,1072.91,996.23,996.23,5710547456 +2008-10-08,988.91,1021.06,970.97,984.94,6931301888 +2008-10-09,988.42,1005.25,909.19,909.92,6819311616 +2008-10-10,902.31,936.36,839.8,899.22,9512567808 +2008-10-13,912.75,1006.93,912.75,1003.35,5868675072 +2008-10-14,1009.97,1044.31,972.07,998.01,6683035136 +2008-10-15,994.6,994.6,903.99,907.84,5391184384 +2008-10-16,909.53,947.71,865.83,946.43,6535910912 +2008-10-17,942.29,984.64,918.74,940.55,5335738880 +2008-10-20,943.51,985.4,943.51,985.4,4156186368 +2008-10-21,980.4,985.44,952.47,955.05,4180454912 +2008-10-22,951.67,951.67,875.81,896.78,5065902080 +2008-10-23,899.08,922.83,858.44,908.11,5791473664 +2008-10-24,895.22,896.3,852.85,876.77,5404535808 +2008-10-27,874.28,893.78,846.75,848.92,4510820352 +2008-10-28,848.92,940.51,845.27,940.51,5731397120 +2008-10-29,939.51,969.97,922.26,930.09,5535280128 +2008-10-30,939.38,963.23,928.5,954.09,4944286208 +2008-10-31,953.11,984.38,944.59,968.75,5089201152 +2008-11-03,968.67,975.57,958.82,966.3,3452396544 +2008-11-04,971.31,1007.51,971.31,1005.75,4358666752 +2008-11-05,1001.84,1001.84,949.86,952.77,4353243648 +2008-11-06,952.4,952.4,899.73,904.88,5064389632 +2008-11-07,907.44,931.46,906.9,930.99,4042328320 +2008-11-10,936.75,951.95,907.47,919.21,3587121408 +2008-11-11,917.15,917.15,884.9,898.95,4040724736 +2008-11-12,893.39,893.39,850.48,852.3,4592831488 +2008-11-13,853.13,913.01,818.69,911.29,6478050304 +2008-11-14,904.36,916.88,869.88,873.29,4700132352 +2008-11-17,873.23,882.29,848.98,850.75,3983635200 +2008-11-18,852.34,865.9,826.84,859.12,5094597120 +2008-11-19,859.03,864.57,806.18,806.58,5406197760 +2008-11-20,805.87,820.52,747.78,752.44,7515061760 +2008-11-21,755.84,801.2,741.02,800.03,7865741824 +2008-11-24,801.2,865.6,801.2,851.81,6438170112 +2008-11-25,853.4,868.94,834.99,857.39,5469940224 +2008-11-26,852.9,887.68,841.37,887.68,4378019328 +2008-11-28,886.89,896.25,881.21,896.24,2061193856 +2008-12-01,888.61,888.61,815.69,816.21,4667477504 +2008-12-02,817.94,850.54,817.94,848.81,4796243456 +2008-12-03,843.6,873.12,827.6,870.74,5044149248 +2008-12-04,869.75,875.6,833.6,845.22,4735462400 +2008-12-05,844.43,879.42,818.41,876.07,4996834304 +2008-12-08,882.71,918.57,882.71,909.7,5221125120 +2008-12-09,906.48,916.26,885.38,888.67,4539482624 +2008-12-10,892.17,908.27,885.45,899.24,4004142080 +2008-12-11,898.35,904.63,868.73,873.59,4154606592 +2008-12-12,871.79,883.24,851.35,879.73,4118925056 +2008-12-15,881.07,884.63,857.72,868.57,3382831360 +2008-12-16,871.53,914.66,871.53,913.18,4832043008 +2008-12-17,908.16,918.85,895.94,904.42,4062980608 +2008-12-18,905.98,911.02,877.44,885.28,4287436800 +2008-12-19,886.96,905.47,883.02,887.88,5036796928 +2008-12-22,887.2,887.37,857.09,871.63,3271917056 +2008-12-23,874.31,880.44,860.1,863.16,2738699264 +2008-12-24,863.87,869.79,861.44,868.15,1008947200 +2008-12-26,869.51,873.74,866.52,872.8,1219346560 +2008-12-29,872.37,873.7,857.07,869.42,2169372672 +2008-12-30,870.58,891.12,870.58,890.64,2379915520 +2008-12-31,890.59,910.32,889.67,903.25,2706716416 +2009-01-02,902.99,934.73,899.35,931.8,2753841920 +2009-01-05,929.17,936.63,919.53,927.45,3629268992 +2009-01-06,931.17,943.85,927.28,934.7,4063926528 +2009-01-07,927.45,927.45,902.37,906.65,3727054592 +2009-01-08,905.73,910.0,896.81,909.73,3532924160 +2009-01-09,909.91,911.93,888.31,890.35,3360615680 +2009-01-12,890.4,890.4,864.32,870.26,3630788352 +2009-01-13,869.79,877.02,862.02,871.79,4173323520 +2009-01-14,867.28,867.28,836.93,842.62,4425044992 +2009-01-15,841.99,851.59,817.04,843.74,5870213632 +2009-01-16,844.45,858.13,830.66,850.12,5236544000 +2009-01-20,849.64,849.64,804.47,805.22,5273235456 +2009-01-21,806.77,841.72,804.3,840.24,5366821376 +2009-01-22,839.74,839.74,811.29,827.5,5042308096 +2009-01-23,822.16,838.61,806.07,831.95,4942513664 +2009-01-26,832.5,852.53,827.69,836.57,4457290752 +2009-01-27,837.3,850.45,835.4,845.71,3958791424 +2009-01-28,845.73,877.86,845.73,874.09,5142122496 +2009-01-29,868.89,868.89,844.15,845.14,4038622208 +2009-01-30,845.69,851.66,821.67,825.88,4512323072 +2009-02-02,823.09,830.78,812.87,825.44,4295541248 +2009-02-03,825.69,842.6,821.98,838.51,4550348288 +2009-02-04,837.77,851.85,829.18,832.23,4881911296 +2009-02-05,831.75,850.55,819.91,845.85,5729614336 +2009-02-06,846.09,870.75,845.42,868.6,5406520832 +2009-02-09,868.24,875.01,861.65,869.89,4192211200 +2009-02-10,866.87,868.05,822.99,827.16,5813862912 +2009-02-11,827.41,838.22,822.3,833.74,4196280320 +2009-02-12,829.91,835.48,808.06,835.19,4828071424 +2009-02-13,833.95,839.43,825.21,826.84,3720889600 +2009-02-17,818.61,818.61,789.17,789.17,4806718976 +2009-02-18,791.06,796.17,780.43,788.42,4599832064 +2009-02-19,787.91,797.58,777.03,778.94,4836878336 +2009-02-20,775.87,778.69,754.25,770.05,6970233856 +2009-02-23,773.25,777.85,742.37,743.33,5442525696 +2009-02-24,744.69,775.49,744.69,773.14,6072398848 +2009-02-25,770.64,780.12,752.89,764.9,6311440384 +2009-02-26,765.76,779.42,751.75,752.83,5603751936 +2009-02-27,749.93,751.27,734.52,735.09,7737772544 +2009-03-02,729.57,729.57,700.82,700.82,6534570496 +2009-03-03,704.44,711.67,692.3,696.33,6200595968 +2009-03-04,698.6,724.12,698.6,712.87,6442222080 +2009-03-05,708.27,708.27,677.93,682.55,6400632320 +2009-03-06,684.04,699.09,666.79,683.38,6215217152 +2009-03-09,680.76,695.27,672.88,676.53,5283439616 +2009-03-10,679.28,719.6,679.28,719.6,7295953408 +2009-03-11,719.59,731.92,713.85,721.36,6170236416 +2009-03-12,720.89,752.63,714.76,750.74,6086462464 +2009-03-13,751.97,758.29,742.46,756.55,5798406144 +2009-03-16,758.84,774.53,753.37,753.89,6675217408 +2009-03-17,753.88,778.12,749.93,778.12,5277062656 +2009-03-18,776.01,803.04,765.64,794.35,8009329664 +2009-03-19,797.92,803.24,781.82,784.04,7441408512 +2009-03-20,784.58,788.91,766.2,768.54,6604100096 +2009-03-23,772.31,823.37,772.31,822.92,6400592896 +2009-03-24,820.6,823.65,805.48,806.25,5478727168 +2009-03-25,806.81,826.78,791.37,813.88,6448194048 +2009-03-26,814.06,832.98,814.06,832.86,5736289792 +2009-03-27,828.68,828.68,813.43,815.94,4537272832 +2009-03-30,809.07,809.07,779.81,787.53,4965456384 +2009-03-31,790.88,810.48,790.88,797.87,5163753472 +2009-04-01,793.59,813.62,783.32,811.08,5222275584 +2009-04-02,814.53,845.61,814.53,834.38,6355305472 +2009-04-03,835.13,842.5,826.7,842.5,4825667072 +2009-04-06,839.75,839.75,822.79,835.48,4342850048 +2009-04-07,834.12,834.12,814.53,815.55,4254037248 +2009-04-08,816.76,828.42,814.84,825.16,4536157696 +2009-04-09,829.29,856.91,829.29,856.56,6458432000 +2009-04-13,855.33,864.31,845.35,858.73,5478788096 +2009-04-14,856.88,856.88,840.25,841.5,6461083648 +2009-04-15,839.44,852.93,835.58,852.06,5377839104 +2009-04-16,854.54,870.35,847.04,865.3,5440244736 +2009-04-17,865.18,875.63,860.87,869.6,6284079104 +2009-04-20,868.27,868.27,832.39,832.39,6678033408 +2009-04-21,831.25,850.09,826.83,850.08,6471939072 +2009-04-22,847.26,861.78,840.57,843.55,6401932288 +2009-04-23,844.62,852.87,835.45,851.92,5623707136 +2009-04-24,853.91,871.8,853.91,866.23,5995858944 +2009-04-27,862.82,868.83,854.65,857.51,4513463808 +2009-04-28,854.48,864.48,847.12,855.16,4427738624 +2009-04-29,856.85,882.06,856.85,873.64,4915924992 +2009-04-30,876.59,888.7,868.51,872.81,5584559616 +2009-05-01,872.74,880.48,866.1,877.52,4210113024 +2009-05-04,879.21,907.85,879.21,907.24,5636235776 +2009-05-05,906.1,907.7,897.34,903.8,5298842112 +2009-05-06,903.95,920.28,903.95,919.53,6977973760 +2009-05-07,919.58,929.58,901.36,907.39,7900896768 +2009-05-08,909.03,930.17,909.03,929.23,7116302336 +2009-05-11,922.99,922.99,908.68,909.24,5154983936 +2009-05-12,910.52,915.57,896.46,908.35,5738811392 +2009-05-13,905.4,905.4,882.8,883.92,5739298816 +2009-05-14,884.24,898.36,882.52,893.07,4869348352 +2009-05-15,892.76,896.97,878.94,882.88,4406476800 +2009-05-18,886.07,910.0,886.07,909.71,4621087744 +2009-05-19,909.67,916.39,905.22,908.13,4463799296 +2009-05-20,908.62,924.6,901.37,903.47,5732161024 +2009-05-21,900.42,900.42,879.61,888.33,5110027264 +2009-05-22,888.68,896.65,883.75,887.0,3595466496 +2009-05-26,887.0,911.76,881.46,910.33,4671008768 +2009-05-27,909.95,913.84,891.87,893.06,4614385152 +2009-05-28,892.96,909.45,887.6,906.83,4533355008 +2009-05-29,907.02,920.02,903.56,919.14,4794376192 +2009-06-01,923.26,947.77,923.26,942.87,5196076032 +2009-06-02,942.87,949.38,938.46,944.74,4788728832 +2009-06-03,942.51,942.51,923.85,931.76,4248792320 +2009-06-04,932.49,942.47,929.32,942.46,4348215808 +2009-06-05,945.67,951.69,934.13,940.09,4254776832 +2009-06-08,938.12,946.33,926.44,939.14,3681380096 +2009-06-09,940.35,946.92,936.15,942.43,3591637248 +2009-06-10,942.73,949.77,927.97,939.15,4174533888 +2009-06-11,939.04,956.23,939.04,944.89,4557947392 +2009-06-12,943.44,946.3,935.66,946.21,3746779904 +2009-06-15,942.45,942.45,919.65,923.72,3844247040 +2009-06-16,925.6,928.0,911.6,911.97,4038372608 +2009-06-17,911.89,918.44,903.78,910.71,4748023808 +2009-06-18,910.86,921.93,907.94,918.37,3918754816 +2009-06-19,919.96,927.09,915.8,921.23,5316893696 +2009-06-22,918.13,918.13,893.04,893.04,4391873024 +2009-06-23,893.46,898.69,888.86,895.1,4211973632 +2009-06-24,896.31,910.85,896.31,900.94,3985693696 +2009-06-25,899.45,921.42,896.27,920.26,4001220864 +2009-06-26,918.84,922.0,913.03,918.9,4367663616 +2009-06-29,919.86,927.99,916.18,927.23,3503044608 +2009-06-30,927.15,930.01,912.86,919.32,4230865664 +2009-07-01,920.82,931.92,920.82,923.33,3339329280 +2009-07-02,921.24,921.24,896.42,896.42,3354839808 +2009-07-06,894.27,898.72,886.36,898.72,3885281024 +2009-07-07,898.6,898.6,879.93,881.03,3941776128 +2009-07-08,881.9,886.8,869.32,879.56,5137276928 +2009-07-09,881.28,887.86,878.45,882.68,3645755904 +2009-07-10,880.03,883.57,872.81,879.13,3280792320 +2009-07-13,879.57,901.05,875.32,901.05,4175813632 +2009-07-14,900.77,905.84,896.5,905.84,3703988736 +2009-07-15,910.15,933.95,910.15,932.68,4871688192 +2009-07-16,930.17,943.96,927.45,940.74,4393326592 +2009-07-17,940.56,941.89,934.65,940.38,4583071232 +2009-07-20,942.07,951.62,940.99,951.13,3936314624 +2009-07-21,951.97,956.53,943.22,954.58,4308795904 +2009-07-22,953.4,959.83,947.75,954.07,4340149760 +2009-07-23,954.07,979.42,953.27,976.29,5291236864 +2009-07-24,972.16,979.79,965.95,979.26,3692654592 +2009-07-27,978.63,982.49,972.29,982.18,4035236608 +2009-07-28,981.48,982.35,969.35,979.62,4704494592 +2009-07-29,977.66,977.76,968.65,975.15,4719485440 +2009-07-30,976.01,996.68,976.01,986.75,5423045120 +2009-07-31,986.8,993.18,982.85,987.48,5009695744 +2009-08-03,990.22,1003.61,990.22,1002.63,4682000896 +2009-08-04,1001.41,1007.12,996.68,1005.65,4784847360 +2009-08-05,1005.41,1006.64,994.31,1002.72,4569551360 +2009-08-06,1004.06,1008.0,992.49,997.08,5519189504 +2009-08-07,999.83,1018.0,999.83,1010.48,6048129536 +2009-08-10,1008.89,1010.12,1000.99,1007.1,4082953984 +2009-08-11,1005.77,1005.77,992.4,994.35,4221920000 +2009-08-12,994.0,1012.78,993.36,1005.81,4477906944 +2009-08-13,1005.86,1013.14,1000.82,1012.73,4276115968 +2009-08-14,1012.23,1012.6,994.6,1004.09,4275105280 +2009-08-17,998.18,998.18,978.51,979.73,4147228672 +2009-08-18,980.62,991.2,980.62,989.67,3481419264 +2009-08-19,986.88,999.61,980.62,996.46,3598674688 +2009-08-20,996.41,1008.92,996.39,1007.37,3981498624 +2009-08-21,1009.06,1027.59,1009.06,1026.13,4855888896 +2009-08-24,1026.59,1035.82,1022.48,1025.57,4395268096 +2009-08-25,1026.63,1037.75,1026.21,1028.0,4165298944 +2009-08-26,1027.35,1032.47,1021.57,1028.12,3678034176 +2009-08-27,1027.81,1033.33,1016.2,1030.98,4316820992 +2009-08-28,1031.62,1039.47,1023.13,1028.93,4762352640 +2009-08-31,1025.21,1025.21,1014.62,1020.62,4351865856 +2009-09-01,1019.52,1028.45,996.28,998.04,5648932352 +2009-09-02,996.07,1000.34,991.97,994.75,4459655680 +2009-09-03,996.12,1003.43,992.25,1003.24,3757391104 +2009-09-04,1003.84,1016.48,1001.65,1016.4,3201402624 +2009-09-08,1018.67,1026.07,1018.67,1025.39,4245308928 +2009-09-09,1025.36,1036.34,1023.97,1033.37,4254250752 +2009-09-10,1032.99,1044.14,1028.04,1044.14,4775950336 +2009-09-11,1043.92,1048.18,1038.4,1042.73,3954427392 +2009-09-14,1040.15,1049.74,1035.0,1049.34,4221596672 +2009-09-15,1049.03,1056.04,1043.42,1052.63,5340039680 +2009-09-16,1053.99,1068.76,1052.87,1068.76,5803679744 +2009-09-17,1067.87,1074.77,1061.2,1065.49,5462530048 +2009-09-18,1066.6,1071.52,1064.27,1068.3,5906583552 +2009-09-21,1067.14,1067.28,1057.46,1064.66,3914945536 +2009-09-22,1066.35,1073.81,1066.35,1071.66,4227324672 +2009-09-23,1072.69,1080.15,1060.39,1060.87,4480661504 +2009-09-24,1062.56,1066.29,1045.85,1050.78,4449122816 +2009-09-25,1049.48,1053.47,1041.17,1044.38,3762382848 +2009-09-28,1045.38,1065.13,1045.38,1062.98,3144855808 +2009-09-29,1063.69,1069.62,1057.83,1060.61,3790606336 +2009-09-30,1061.02,1063.4,1046.47,1057.08,5156783616 +2009-10-01,1054.91,1054.91,1029.45,1029.85,4961057792 +2009-10-02,1029.71,1030.6,1019.95,1025.21,4489854976 +2009-10-05,1026.87,1042.58,1025.92,1040.46,3591822336 +2009-10-06,1042.02,1060.55,1042.02,1054.72,4217688576 +2009-10-07,1053.65,1058.02,1050.1,1057.58,3459770624 +2009-10-08,1060.03,1070.67,1060.03,1065.48,3991174144 +2009-10-09,1065.28,1071.51,1063.0,1071.49,3093892608 +2009-10-12,1071.63,1079.46,1071.63,1076.19,3076016128 +2009-10-13,1074.96,1075.3,1066.71,1073.19,3733041152 +2009-10-14,1078.68,1093.17,1078.68,1092.02,4580126720 +2009-10-15,1090.36,1096.56,1086.41,1096.56,4511580160 +2009-10-16,1094.67,1094.67,1081.53,1087.68,4274703872 +2009-10-19,1088.22,1100.17,1086.48,1097.91,3527722496 +2009-10-20,1098.64,1098.64,1086.16,1091.06,4285530368 +2009-10-21,1090.36,1101.36,1080.77,1081.4,4675878400 +2009-10-22,1080.96,1095.21,1074.31,1092.91,4395954688 +2009-10-23,1095.62,1095.83,1075.49,1079.6,4148018688 +2009-10-26,1080.36,1091.75,1065.23,1066.95,4618896384 +2009-10-27,1067.54,1072.48,1060.62,1063.41,4313629696 +2009-10-28,1061.51,1063.26,1042.19,1042.63,5177069056 +2009-10-29,1043.69,1066.83,1043.69,1066.11,4523702784 +2009-10-30,1065.41,1065.41,1033.38,1036.19,5249982464 +2009-11-02,1036.18,1052.18,1029.38,1042.88,4883386880 +2009-11-03,1040.92,1046.36,1033.94,1045.41,4451714560 +2009-11-04,1047.14,1061.0,1045.15,1046.5,4451109376 +2009-11-05,1047.3,1066.65,1047.3,1066.63,4065815808 +2009-11-06,1064.95,1071.48,1059.32,1069.3,3508785408 +2009-11-09,1072.31,1093.19,1072.31,1093.08,3726992128 +2009-11-10,1091.86,1096.42,1087.4,1093.01,3536691712 +2009-11-11,1096.04,1105.37,1093.81,1098.51,3457383424 +2009-11-12,1098.31,1101.97,1084.9,1087.24,3409408000 +2009-11-13,1087.59,1097.79,1085.33,1093.48,3055343360 +2009-11-16,1094.13,1113.69,1094.13,1109.3,3798718208 +2009-11-17,1109.22,1110.52,1102.19,1110.32,3132269312 +2009-11-18,1109.44,1111.1,1102.7,1109.8,3461830912 +2009-11-19,1106.44,1106.44,1088.4,1094.9,3631094272 +2009-11-20,1094.66,1094.66,1086.81,1091.38,3233037824 +2009-11-23,1094.86,1112.38,1094.86,1106.24,3158596096 +2009-11-24,1105.83,1107.56,1097.63,1105.65,3052825344 +2009-11-25,1106.49,1111.18,1104.75,1110.63,2387697408 +2009-11-27,1105.47,1105.47,1083.74,1087.27,1846612352 +2009-11-30,1091.07,1097.24,1086.25,1095.63,3395993600 +2009-12-01,1098.89,1112.28,1098.89,1108.86,3511495936 +2009-12-02,1109.03,1115.58,1105.29,1109.24,3160530944 +2009-12-03,1110.59,1117.28,1098.74,1099.92,4167791360 +2009-12-04,1100.43,1119.13,1096.52,1105.98,5253436416 +2009-12-07,1105.52,1110.72,1100.83,1103.25,3459637760 +2009-12-08,1103.04,1103.04,1088.61,1091.94,4017894656 +2009-12-09,1091.07,1097.04,1085.89,1095.95,3518899456 +2009-12-10,1098.69,1106.25,1098.69,1102.35,3504219648 +2009-12-11,1103.96,1108.5,1101.34,1106.41,3052782592 +2009-12-14,1107.84,1114.76,1107.84,1114.11,3866719232 +2009-12-15,1114.11,1114.11,1105.35,1107.93,4371983872 +2009-12-16,1108.61,1116.21,1107.96,1109.18,4517535232 +2009-12-17,1106.36,1106.36,1095.88,1096.08,6963589632 +2009-12-18,1097.86,1103.74,1093.88,1102.47,7444222464 +2009-12-21,1105.31,1117.68,1105.31,1114.05,3423116800 +2009-12-22,1114.51,1120.27,1114.51,1118.02,2883579392 +2009-12-23,1118.84,1121.58,1116.0,1120.59,2517424640 +2009-12-24,1121.08,1126.48,1121.08,1126.48,984431616 +2009-12-28,1127.53,1130.38,1123.51,1127.78,2095892992 +2009-12-29,1128.55,1130.38,1126.08,1126.2,1875795968 +2009-12-30,1125.53,1126.42,1121.94,1126.42,1829896192 +2009-12-31,1126.6,1127.64,1114.81,1115.1,1813481600 +2010-01-04,1116.56,1133.87,1116.56,1132.99,3269622528 +2010-01-05,1132.66,1136.63,1129.66,1136.52,4254379776 +2010-01-06,1135.71,1139.19,1133.95,1137.14,4087134976 +2010-01-07,1136.27,1142.46,1131.32,1141.69,4552304640 +2010-01-08,1140.52,1145.39,1136.22,1144.98,3728673792 +2010-01-11,1145.96,1149.74,1142.02,1146.98,3476930048 +2010-01-12,1143.81,1143.81,1131.77,1136.22,4045839616 +2010-01-13,1137.31,1148.4,1133.18,1145.68,3538353152 +2010-01-14,1145.68,1150.41,1143.8,1148.46,3441700864 +2010-01-15,1147.72,1147.77,1131.39,1136.03,4416133632 +2010-01-19,1136.03,1150.45,1135.77,1150.23,4007446784 +2010-01-20,1147.95,1147.95,1129.25,1138.04,4104528896 +2010-01-21,1138.68,1141.58,1114.84,1116.48,6072065024 +2010-01-22,1115.49,1115.49,1090.18,1091.76,5476016128 +2010-01-25,1092.4,1102.97,1092.4,1096.78,3894045184 +2010-01-26,1095.8,1103.69,1089.86,1092.17,4225515776 +2010-01-27,1091.94,1099.51,1083.11,1097.5,4642425856 +2010-01-28,1096.93,1100.22,1078.46,1084.53,5055748096 +2010-01-29,1087.61,1096.45,1071.59,1073.87,5242197504 +2010-02-01,1073.89,1089.38,1073.89,1089.19,3608913152 +2010-02-02,1090.05,1104.73,1087.96,1103.32,4151640320 +2010-02-03,1100.67,1102.72,1093.97,1097.28,3844675584 +2010-02-04,1097.25,1097.25,1062.78,1063.11,5139657728 +2010-02-05,1064.12,1067.13,1044.5,1066.19,5384523264 +2010-02-08,1065.51,1071.2,1056.51,1056.74,3617868288 +2010-02-09,1060.06,1079.28,1060.06,1070.52,4260641024 +2010-02-10,1069.68,1073.67,1059.34,1068.13,3681357824 +2010-02-11,1067.1,1080.04,1060.59,1078.47,3716743168 +2010-02-12,1075.95,1077.81,1062.97,1075.51,4131985920 +2010-02-16,1079.13,1095.67,1079.13,1094.87,3541274368 +2010-02-17,1096.14,1101.03,1094.72,1099.51,3670082816 +2010-02-18,1099.03,1108.24,1097.48,1106.75,3250733312 +2010-02-19,1105.49,1112.42,1100.8,1109.17,3574566144 +2010-02-22,1110.0,1112.29,1105.38,1108.01,3279318016 +2010-02-23,1107.49,1108.58,1092.18,1094.6,3703249152 +2010-02-24,1095.89,1106.42,1095.5,1105.24,3479773440 +2010-02-25,1101.24,1103.5,1086.02,1102.94,3824571904 +2010-02-26,1103.1,1107.24,1097.56,1104.49,3589160448 +2010-03-01,1105.36,1116.11,1105.36,1115.71,3221973248 +2010-03-02,1117.01,1123.46,1116.51,1118.31,3567216384 +2010-03-03,1119.36,1125.64,1116.58,1118.79,3365020416 +2010-03-04,1119.12,1123.73,1116.66,1122.97,3352230144 +2010-03-05,1125.12,1139.38,1125.12,1138.7,3453436928 +2010-03-08,1138.4,1141.05,1136.77,1138.5,3222214400 +2010-03-09,1137.56,1145.37,1134.9,1140.45,4558537728 +2010-03-10,1140.22,1148.26,1140.09,1145.61,4683491328 +2010-03-11,1143.96,1150.24,1138.99,1150.24,4085642752 +2010-03-12,1151.71,1153.41,1146.97,1149.99,4282005504 +2010-03-15,1148.53,1150.98,1141.45,1150.51,3620314624 +2010-03-16,1150.83,1160.28,1150.35,1159.46,3837815296 +2010-03-17,1159.94,1169.84,1159.94,1166.21,4125192192 +2010-03-18,1166.13,1167.77,1161.16,1165.83,3589565440 +2010-03-19,1166.68,1169.2,1155.33,1159.9,4914150400 +2010-03-22,1157.25,1167.82,1152.88,1165.81,3575837184 +2010-03-23,1166.47,1174.72,1163.83,1174.17,3681251584 +2010-03-24,1172.7,1173.04,1166.01,1167.72,3839142400 +2010-03-25,1170.03,1180.69,1165.09,1165.73,4777767936 +2010-03-26,1167.58,1173.93,1161.48,1166.59,3762344448 +2010-03-29,1167.71,1174.85,1167.71,1173.22,3600199680 +2010-03-30,1173.75,1177.83,1168.92,1173.27,3371431680 +2010-03-31,1171.75,1174.56,1165.77,1169.43,3784991488 +2010-04-01,1171.23,1181.43,1170.69,1178.1,3255269120 +2010-04-05,1178.71,1187.73,1178.71,1187.44,2974016768 +2010-04-06,1186.01,1191.8,1182.77,1189.44,3268499200 +2010-04-07,1188.23,1189.6,1177.25,1182.45,4105639424 +2010-04-08,1181.75,1188.55,1175.12,1186.44,3787994880 +2010-04-09,1187.47,1194.66,1187.15,1194.37,3437672960 +2010-04-12,1194.94,1199.2,1194.71,1196.48,3147840512 +2010-04-13,1195.94,1199.04,1188.82,1197.3,3824053504 +2010-04-14,1198.69,1210.65,1198.69,1210.65,4919778304 +2010-04-15,1210.77,1213.92,1208.5,1211.67,5120043008 +2010-04-16,1210.17,1210.17,1186.77,1192.13,7063003136 +2010-04-19,1192.06,1197.87,1183.68,1197.52,5477487104 +2010-04-20,1199.04,1208.58,1199.04,1207.17,4424126976 +2010-04-21,1207.16,1210.99,1198.85,1205.94,4967438336 +2010-04-22,1202.52,1210.27,1190.19,1208.67,5240805888 +2010-04-23,1207.87,1217.28,1205.1,1217.28,4552244224 +2010-04-26,1217.07,1219.8,1211.07,1212.05,4638755840 +2010-04-27,1209.92,1211.38,1181.62,1183.71,6041622016 +2010-04-28,1184.59,1195.05,1181.81,1191.36,5258340864 +2010-04-29,1193.3,1209.36,1193.3,1206.78,4790334976 +2010-04-30,1206.77,1207.99,1186.32,1186.69,5103112704 +2010-05-03,1188.58,1205.13,1188.58,1202.26,3754961152 +2010-05-04,1197.5,1197.5,1168.12,1173.6,5307553792 +2010-05-05,1169.24,1175.95,1158.15,1165.87,5367542784 +2010-05-06,1164.38,1167.58,1065.79,1128.15,8525122048 +2010-05-07,1127.04,1135.13,1094.15,1110.88,7934273536 +2010-05-10,1122.27,1163.85,1122.27,1159.73,5928015872 +2010-05-11,1156.39,1170.48,1147.71,1155.79,4779282944 +2010-05-12,1155.43,1172.87,1155.43,1171.67,4326981120 +2010-05-13,1170.04,1173.57,1156.14,1157.44,4015984384 +2010-05-14,1157.19,1157.19,1126.14,1135.68,5040167936 +2010-05-17,1136.52,1141.88,1114.96,1136.94,4820618752 +2010-05-18,1138.78,1148.66,1117.2,1120.8,5117999616 +2010-05-19,1119.57,1124.27,1100.66,1115.05,5480535552 +2010-05-20,1107.34,1107.34,1071.58,1071.59,6828686848 +2010-05-21,1067.26,1090.16,1055.9,1087.69,6920941056 +2010-05-24,1084.78,1089.95,1072.7,1073.65,4357519360 +2010-05-25,1067.42,1074.75,1040.78,1074.03,6056535552 +2010-05-26,1075.51,1090.75,1065.59,1067.95,5970174464 +2010-05-27,1074.27,1103.52,1074.27,1103.06,4530019840 +2010-05-28,1102.59,1102.59,1084.78,1089.41,4132077824 +2010-06-01,1087.3,1094.77,1069.89,1070.71,4249033216 +2010-06-02,1073.01,1098.56,1072.03,1098.38,4068384256 +2010-06-03,1098.82,1105.67,1091.81,1102.83,3996120832 +2010-06-04,1098.43,1098.43,1060.5,1064.88,5300555776 +2010-06-07,1065.84,1071.36,1049.86,1050.47,4661439488 +2010-06-08,1050.81,1063.15,1042.17,1062.0,5168292352 +2010-06-09,1062.75,1077.74,1052.25,1055.69,5029044736 +2010-06-10,1058.77,1087.85,1058.77,1086.84,4245775104 +2010-06-11,1082.65,1092.25,1077.12,1091.6,3330978304 +2010-06-14,1095.0,1105.91,1089.03,1089.63,3427189248 +2010-06-15,1091.21,1115.59,1091.21,1115.23,3752534784 +2010-06-16,1114.02,1118.74,1107.13,1114.61,3414455808 +2010-06-17,1115.98,1117.72,1105.87,1116.04,3540585216 +2010-06-18,1116.16,1121.01,1113.93,1117.51,3901576704 +2010-06-21,1122.79,1131.23,1108.24,1113.2,3492754688 +2010-06-22,1113.9,1118.5,1094.18,1095.31,3592353792 +2010-06-23,1095.57,1099.64,1085.31,1092.04,3709421568 +2010-06-24,1090.93,1090.93,1071.6,1073.69,4177382144 +2010-06-25,1075.1,1083.56,1067.89,1076.76,5743042560 +2010-06-28,1077.5,1082.6,1071.45,1074.57,3430037248 +2010-06-29,1071.1,1071.1,1035.18,1041.24,5333449216 +2010-06-30,1040.56,1048.08,1028.33,1030.71,4406643712 +2010-07-01,1031.1,1033.58,1010.91,1027.37,5458935808 +2010-07-02,1027.65,1032.95,1015.93,1022.58,3300622592 +2010-07-06,1028.09,1042.5,1018.35,1028.06,4037061376 +2010-07-07,1028.54,1060.89,1028.54,1060.27,4192905472 +2010-07-08,1062.92,1071.25,1058.24,1070.25,3835552000 +2010-07-09,1070.5,1078.16,1068.1,1077.96,2932698880 +2010-07-12,1077.23,1080.78,1070.45,1078.75,2936043008 +2010-07-13,1080.65,1099.46,1080.65,1095.34,4029771008 +2010-07-14,1095.61,1099.08,1087.68,1095.17,3691981824 +2010-07-15,1094.46,1098.66,1080.53,1096.48,3933602304 +2010-07-16,1093.85,1093.85,1063.32,1064.88,4823801856 +2010-07-19,1066.85,1074.7,1061.11,1071.25,3542772992 +2010-07-20,1064.53,1083.94,1056.88,1083.48,3997425920 +2010-07-21,1086.67,1088.96,1065.25,1069.59,4179461888 +2010-07-22,1072.14,1097.5,1072.14,1093.67,4147901184 +2010-07-23,1092.17,1103.73,1087.88,1102.66,3895099648 +2010-07-26,1102.89,1115.01,1101.3,1115.01,3404063488 +2010-07-27,1117.36,1120.95,1109.78,1113.84,3963190016 +2010-07-28,1112.84,1114.66,1103.11,1106.13,3384846592 +2010-07-29,1108.07,1115.9,1092.82,1101.53,4079671296 +2010-07-30,1098.44,1106.44,1088.01,1101.6,3573754368 +2010-08-02,1107.53,1127.3,1107.53,1125.86,3508631552 +2010-08-03,1125.34,1125.44,1116.76,1120.46,3322456320 +2010-08-04,1121.06,1128.75,1119.46,1127.24,3343284224 +2010-08-05,1125.78,1126.56,1118.81,1125.81,2872938496 +2010-08-06,1122.07,1123.06,1107.17,1121.64,3202050560 +2010-08-09,1122.8,1129.24,1120.91,1127.79,2797977600 +2010-08-10,1122.92,1127.16,1111.58,1121.06,3508902400 +2010-08-11,1116.89,1116.89,1088.55,1089.47,3989927168 +2010-08-12,1081.48,1086.72,1076.69,1083.61,3648917248 +2010-08-13,1082.22,1086.25,1079.0,1079.25,2675361024 +2010-08-16,1077.49,1082.62,1069.49,1079.38,2600138752 +2010-08-17,1081.16,1100.14,1081.16,1092.54,3396866048 +2010-08-18,1092.08,1099.77,1085.76,1094.16,3257559040 +2010-08-19,1092.44,1092.44,1070.66,1075.63,3955487488 +2010-08-20,1075.63,1075.63,1063.91,1071.69,3496684800 +2010-08-23,1073.36,1081.58,1067.08,1067.36,2930593536 +2010-08-24,1063.2,1063.2,1046.68,1051.87,3882493184 +2010-08-25,1048.98,1059.38,1039.83,1055.33,3790653696 +2010-08-26,1056.28,1061.45,1045.4,1047.22,3298607104 +2010-08-27,1049.27,1065.21,1039.7,1064.59,3665560320 +2010-08-30,1062.9,1064.4,1048.79,1048.92,2655704832 +2010-08-31,1046.88,1055.14,1040.88,1049.33,4007862016 +2010-09-01,1049.72,1081.3,1049.72,1080.29,3931138304 +2010-09-02,1080.66,1090.1,1080.39,1090.1,3108294400 +2010-09-03,1093.61,1105.1,1093.61,1104.51,2997550336 +2010-09-07,1102.6,1102.6,1091.15,1091.84,2817016064 +2010-09-08,1092.36,1103.26,1092.36,1098.87,2987691264 +2010-09-09,1101.15,1110.27,1101.15,1104.18,2970836480 +2010-09-10,1104.57,1110.88,1103.92,1109.55,2636684288 +2010-09-13,1113.38,1123.87,1113.38,1121.9,3925524992 +2010-09-14,1121.16,1127.36,1115.58,1121.1,3834613504 +2010-09-15,1119.43,1126.46,1114.63,1125.07,3016884992 +2010-09-16,1123.89,1125.44,1118.88,1124.66,3040641280 +2010-09-17,1126.39,1131.47,1122.43,1125.59,4037331456 +2010-09-20,1126.57,1144.86,1126.57,1142.71,3127374592 +2010-09-21,1142.82,1148.59,1136.22,1139.78,3566022912 +2010-09-22,1139.49,1144.38,1131.58,1134.28,3564940544 +2010-09-23,1131.1,1136.77,1122.79,1124.83,3286791424 +2010-09-24,1131.69,1148.9,1131.69,1148.67,3421285632 +2010-09-27,1148.64,1149.92,1142.0,1142.16,2852781824 +2010-09-28,1142.31,1150.0,1132.09,1147.7,3292997120 +2010-09-29,1146.75,1148.63,1140.26,1144.73,3375819776 +2010-09-30,1145.97,1157.16,1136.08,1141.2,3690111232 +2010-10-01,1143.49,1150.3,1139.42,1146.24,3606065664 +2010-10-04,1144.96,1148.16,1131.87,1137.03,3148011776 +2010-10-05,1140.68,1162.76,1140.68,1160.75,3397902336 +2010-10-06,1159.81,1162.33,1154.85,1159.97,3444761856 +2010-10-07,1161.57,1163.87,1151.41,1158.06,3246773248 +2010-10-08,1158.36,1167.73,1155.58,1165.15,3270262528 +2010-10-11,1165.32,1168.68,1162.02,1165.32,2503520000 +2010-10-12,1164.28,1172.58,1155.71,1169.77,3615211776 +2010-10-13,1171.32,1184.38,1171.32,1178.1,4490439680 +2010-10-14,1177.82,1178.89,1166.71,1173.81,4520186368 +2010-10-15,1177.47,1181.2,1167.12,1176.19,5250195968 +2010-10-18,1176.83,1185.53,1174.55,1184.71,4079769344 +2010-10-19,1178.64,1178.64,1159.71,1165.9,4729390080 +2010-10-20,1166.74,1182.94,1166.74,1178.17,4305608704 +2010-10-21,1179.82,1189.43,1171.17,1180.26,3929510656 +2010-10-22,1180.52,1183.93,1178.99,1183.08,2792432384 +2010-10-25,1184.74,1196.14,1184.74,1185.62,3671471104 +2010-10-26,1184.88,1187.11,1177.72,1185.64,3517982976 +2010-10-27,1183.84,1183.84,1171.7,1182.45,3596259328 +2010-10-28,1184.47,1189.53,1177.1,1183.78,3385301504 +2010-10-29,1183.87,1185.46,1179.7,1183.26,3118516480 +2010-11-01,1185.71,1195.81,1177.65,1184.38,2957734400 +2010-11-02,1187.86,1195.88,1187.86,1193.57,3017415168 +2010-11-03,1193.79,1198.3,1183.56,1197.96,3549301504 +2010-11-04,1198.34,1221.25,1198.34,1221.06,4644980224 +2010-11-05,1221.2,1227.08,1220.29,1225.85,4680942592 +2010-11-08,1223.24,1224.57,1217.55,1223.25,3205090048 +2010-11-09,1223.59,1226.84,1208.94,1213.4,3712366336 +2010-11-10,1213.14,1218.75,1204.33,1218.71,3592940800 +2010-11-11,1213.04,1215.45,1204.49,1213.54,3726691584 +2010-11-12,1209.07,1210.5,1194.08,1199.21,3667822336 +2010-11-15,1200.44,1207.43,1197.15,1197.75,3057213184 +2010-11-16,1194.79,1194.79,1173.0,1178.34,4295230464 +2010-11-17,1178.33,1183.56,1175.82,1178.59,3260965376 +2010-11-18,1183.75,1200.29,1183.75,1196.69,3706356736 +2010-11-19,1196.12,1199.97,1189.44,1199.73,3206746880 +2010-11-22,1198.07,1198.94,1184.58,1197.84,3239841792 +2010-11-23,1192.51,1192.51,1176.91,1180.73,3368064000 +2010-11-24,1183.7,1198.62,1183.7,1198.35,2685686272 +2010-11-26,1194.16,1194.16,1186.93,1189.4,1151685376 +2010-11-29,1189.08,1190.34,1173.64,1187.76,2921523456 +2010-11-30,1182.96,1187.4,1174.14,1180.55,3964752384 +2010-12-01,1186.6,1207.61,1186.6,1206.07,3879870208 +2010-12-02,1206.81,1221.89,1206.81,1221.53,4144613376 +2010-12-03,1219.93,1225.57,1216.82,1224.71,3098655488 +2010-12-06,1223.87,1225.8,1220.67,1223.12,2930278400 +2010-12-07,1227.25,1235.05,1223.25,1223.75,6439188992 +2010-12-08,1225.02,1228.93,1219.5,1228.28,3764497920 +2010-12-09,1230.14,1234.71,1226.85,1233.0,3640782336 +2010-12-10,1233.85,1240.4,1232.58,1240.4,3700140544 +2010-12-13,1242.52,1246.73,1240.34,1240.46,3744653568 +2010-12-14,1241.84,1246.59,1238.17,1241.59,3523425024 +2010-12-15,1241.58,1244.25,1234.01,1235.23,3645585920 +2010-12-16,1236.34,1243.75,1232.85,1242.87,3622672384 +2010-12-17,1243.63,1245.81,1239.87,1243.91,4768950784 +2010-12-20,1245.76,1250.2,1241.51,1247.08,2903050496 +2010-12-21,1249.43,1255.82,1249.43,1254.6,2819785728 +2010-12-22,1254.94,1259.39,1254.94,1258.84,2867695872 +2010-12-23,1257.53,1258.59,1254.05,1256.77,1933283456 +2010-12-27,1254.66,1258.43,1251.48,1257.54,1643861248 +2010-12-28,1259.1,1259.9,1256.22,1258.51,1649204736 +2010-12-29,1258.78,1262.6,1258.78,1259.78,1507292416 +2010-12-30,1259.44,1261.09,1256.32,1257.88,1401441408 +2010-12-31,1256.76,1259.34,1254.19,1257.64,1412322176 +2011-01-03,1257.62,1276.17,1257.62,1271.89,3617555200 +2011-01-04,1272.95,1274.12,1262.66,1270.2,3774045952 +2011-01-05,1268.78,1277.63,1265.36,1276.56,3922967296 +2011-01-06,1276.29,1278.17,1270.43,1273.85,4178177024 +2011-01-07,1274.41,1276.83,1261.7,1271.5,4215619328 +2011-01-10,1270.84,1271.52,1262.18,1269.75,3452709376 +2011-01-11,1272.58,1277.25,1269.62,1274.48,3232346880 +2011-01-12,1275.65,1286.87,1275.65,1285.96,3497391360 +2011-01-13,1285.78,1286.7,1280.47,1283.76,3616317952 +2011-01-14,1282.9,1293.24,1281.24,1293.24,4077673728 +2011-01-18,1293.22,1296.06,1290.16,1295.02,4676693504 +2011-01-19,1294.52,1294.6,1278.92,1281.92,3834512128 +2011-01-20,1280.85,1283.35,1271.26,1280.26,4129088000 +2011-01-21,1283.63,1291.21,1282.07,1283.35,4045972224 +2011-01-24,1283.29,1291.93,1282.47,1290.84,3305782272 +2011-01-25,1288.17,1291.26,1281.07,1291.18,3806960896 +2011-01-26,1291.97,1299.74,1291.97,1296.63,3664400384 +2011-01-27,1297.51,1301.29,1294.41,1299.54,3554913792 +2011-01-28,1299.63,1302.67,1275.1,1276.34,4579670016 +2011-01-31,1276.5,1287.17,1276.5,1286.12,3508530944 +2011-02-01,1289.14,1308.86,1289.14,1307.59,3825743360 +2011-02-02,1305.91,1307.61,1302.62,1304.03,3266271488 +2011-02-03,1302.77,1308.6,1294.83,1307.1,3538582016 +2011-02-04,1307.01,1311.0,1301.67,1310.87,3216516864 +2011-02-07,1311.85,1322.85,1311.85,1319.05,3255596800 +2011-02-08,1318.76,1324.87,1316.03,1324.57,3003326976 +2011-02-09,1322.48,1324.54,1314.89,1320.88,3157202688 +2011-02-10,1318.13,1322.78,1311.74,1321.87,3812465408 +2011-02-11,1318.66,1330.79,1316.08,1329.15,3309784576 +2011-02-14,1328.73,1332.96,1326.9,1332.32,2914880256 +2011-02-15,1330.43,1330.43,1324.61,1328.01,3094198272 +2011-02-16,1329.51,1337.61,1329.51,1336.32,3373603840 +2011-02-17,1334.37,1341.5,1331.0,1340.43,3042985984 +2011-02-18,1340.38,1344.07,1338.12,1343.01,3136149504 +2011-02-22,1338.91,1338.91,1312.33,1315.44,4360097280 +2011-02-23,1315.44,1317.91,1299.55,1307.4,4576633344 +2011-02-24,1307.09,1310.91,1294.26,1306.1,3973958144 +2011-02-25,1307.34,1320.61,1307.34,1319.88,2992406784 +2011-02-28,1321.61,1329.38,1320.55,1327.22,3367257344 +2011-03-01,1328.64,1332.09,1306.14,1306.33,3721983488 +2011-03-02,1305.47,1314.19,1302.58,1308.44,3229581824 +2011-03-03,1312.37,1332.28,1312.37,1330.97,3523607808 +2011-03-04,1330.73,1331.08,1312.59,1321.15,3653880576 +2011-03-07,1322.72,1327.68,1303.99,1310.13,3341909504 +2011-03-08,1311.05,1325.74,1306.86,1321.82,3438977792 +2011-03-09,1319.92,1323.21,1312.27,1320.02,2978649344 +2011-03-10,1315.72,1315.72,1294.21,1295.11,3755072000 +2011-03-11,1293.43,1308.35,1291.99,1304.28,2975008512 +2011-03-14,1301.19,1301.19,1286.37,1296.39,3361990656 +2011-03-15,1288.46,1288.46,1261.12,1281.87,4318692352 +2011-03-16,1279.46,1280.91,1249.05,1256.88,4757648384 +2011-03-17,1261.61,1278.88,1261.61,1273.72,3449823232 +2011-03-18,1276.71,1288.88,1276.18,1279.2,4337468928 +2011-03-21,1281.65,1300.58,1281.65,1298.38,3784347392 +2011-03-22,1298.29,1299.35,1292.7,1293.77,2841204992 +2011-03-23,1292.19,1300.51,1284.05,1297.54,3097442304 +2011-03-24,1300.61,1311.34,1297.74,1309.66,3133680640 +2011-03-25,1311.8,1319.18,1310.15,1313.8,2769888000 +2011-03-28,1315.45,1319.74,1310.19,1310.19,2466178816 +2011-03-29,1309.37,1319.45,1305.26,1319.44,2640076544 +2011-03-30,1321.89,1331.74,1321.89,1328.26,2962746112 +2011-03-31,1327.44,1329.77,1325.03,1325.83,3046897664 +2011-04-01,1329.48,1337.85,1328.89,1332.41,3066594304 +2011-04-04,1333.56,1336.74,1329.1,1332.87,2499413248 +2011-04-05,1332.03,1338.21,1330.03,1332.63,3055039744 +2011-04-06,1335.94,1339.38,1331.09,1335.54,3300664832 +2011-04-07,1334.82,1338.8,1326.56,1333.51,3139068928 +2011-04-08,1336.16,1339.46,1322.94,1328.17,2704246784 +2011-04-11,1329.01,1333.77,1321.06,1324.46,2561730048 +2011-04-12,1321.96,1321.96,1309.51,1314.16,3219569408 +2011-04-13,1314.03,1321.35,1309.19,1314.41,2951917312 +2011-04-14,1311.13,1316.79,1302.42,1314.52,3010017280 +2011-04-15,1314.54,1322.88,1313.68,1319.68,3281844224 +2011-04-18,1313.35,1313.35,1294.7,1305.14,3631872768 +2011-04-19,1305.99,1312.7,1303.97,1312.62,3178633216 +2011-04-20,1319.12,1332.66,1319.12,1330.36,3559456512 +2011-04-21,1333.23,1337.49,1332.83,1337.38,3077915136 +2011-04-25,1337.14,1337.55,1331.47,1335.25,2319511040 +2011-04-26,1336.75,1349.55,1336.75,1347.24,3336222464 +2011-04-27,1348.43,1357.49,1344.25,1355.66,3202914816 +2011-04-28,1353.86,1361.71,1353.6,1360.48,3238924288 +2011-04-29,1360.14,1364.56,1358.69,1363.61,3626909696 +2011-05-02,1365.21,1370.58,1358.59,1361.22,3018214656 +2011-05-03,1359.76,1360.84,1349.52,1356.62,3556331776 +2011-05-04,1355.9,1355.9,1341.5,1347.32,3428049408 +2011-05-05,1344.16,1348.0,1329.17,1335.1,3439044864 +2011-05-06,1340.24,1354.36,1335.58,1340.2,2755809024 +2011-05-09,1340.2,1349.44,1338.64,1346.29,2225366016 +2011-05-10,1348.34,1359.44,1348.34,1357.16,2594969856 +2011-05-11,1354.51,1354.51,1336.36,1342.08,3016039936 +2011-05-12,1339.39,1351.05,1332.03,1348.65,2981787136 +2011-05-13,1348.69,1350.47,1333.36,1337.77,2773914880 +2011-05-16,1334.77,1343.33,1327.32,1329.47,2776937472 +2011-05-17,1326.1,1330.42,1318.51,1328.98,3127528192 +2011-05-18,1328.54,1341.82,1326.59,1340.68,2772507392 +2011-05-19,1342.4,1346.82,1336.36,1343.6,2526466304 +2011-05-20,1342.0,1342.0,1330.67,1333.27,2644747520 +2011-05-23,1333.07,1333.07,1312.88,1317.37,2530974208 +2011-05-24,1317.7,1323.72,1313.87,1316.28,2637456896 +2011-05-25,1316.36,1325.86,1311.8,1320.47,2821613824 +2011-05-26,1320.64,1328.51,1314.41,1325.69,2618277888 +2011-05-27,1325.69,1334.62,1325.69,1331.1,2098506624 +2011-05-31,1331.1,1345.2,1331.1,1345.2,2846230528 +2011-06-01,1345.2,1345.2,1313.71,1314.55,3260661760 +2011-06-02,1314.55,1318.03,1305.61,1312.94,2912590336 +2011-06-03,1312.94,1312.94,1297.9,1300.16,2686746880 +2011-06-06,1300.26,1300.26,1284.72,1286.17,2768700160 +2011-06-07,1286.31,1296.22,1284.74,1284.94,2833370880 +2011-06-08,1284.63,1287.04,1277.42,1279.56,3020997376 +2011-06-09,1279.63,1294.54,1279.63,1289.0,2525893120 +2011-06-10,1288.6,1288.6,1268.28,1270.98,2954919680 +2011-06-13,1271.31,1277.04,1265.64,1271.83,2703914752 +2011-06-14,1272.22,1292.5,1272.22,1287.87,2786785280 +2011-06-15,1287.87,1287.87,1261.9,1265.42,3191393536 +2011-06-16,1265.53,1274.11,1258.07,1267.64,3097767424 +2011-06-17,1268.58,1279.82,1267.4,1271.5,3403028224 +2011-06-20,1271.5,1280.42,1267.56,1278.36,2346472960 +2011-06-21,1278.4,1297.62,1278.4,1295.52,2736693248 +2011-06-22,1295.48,1298.61,1286.79,1287.14,2409458176 +2011-06-23,1286.6,1286.6,1262.87,1283.5,3382994176 +2011-06-24,1283.04,1283.93,1267.24,1268.45,3800686592 +2011-06-27,1268.44,1284.91,1267.53,1280.1,2520633856 +2011-06-28,1280.21,1296.8,1280.21,1296.67,2486260224 +2011-06-29,1296.85,1309.21,1296.85,1307.41,2946321408 +2011-06-30,1307.64,1321.97,1307.64,1320.64,2898209280 +2011-07-01,1320.64,1341.01,1318.18,1339.67,2482257152 +2011-07-05,1339.59,1340.89,1334.3,1337.88,2348400384 +2011-07-06,1337.56,1340.94,1330.92,1339.22,2407630080 +2011-07-07,1339.62,1356.48,1339.62,1353.22,2719981824 +2011-07-08,1352.39,1352.39,1333.71,1343.8,2415582208 +2011-07-11,1343.31,1343.31,1316.42,1319.49,2598125312 +2011-07-12,1319.61,1327.17,1313.33,1313.64,2896496640 +2011-07-13,1314.45,1331.48,1314.45,1317.72,2646626304 +2011-07-14,1317.74,1326.88,1306.51,1308.87,2941157632 +2011-07-15,1308.87,1317.7,1307.52,1316.14,2962170880 +2011-07-18,1315.94,1315.94,1295.92,1305.44,2796611584 +2011-07-19,1307.07,1328.14,1307.07,1326.73,3038820096 +2011-07-20,1328.66,1330.43,1323.65,1325.84,2733451520 +2011-07-21,1325.65,1347.0,1325.65,1343.8,3694765568 +2011-07-22,1343.8,1346.1,1336.95,1345.02,2529368576 +2011-07-25,1344.32,1344.32,1331.09,1337.43,2414760704 +2011-07-26,1337.39,1338.51,1329.59,1331.94,2781432832 +2011-07-27,1331.91,1331.91,1303.49,1304.89,3488518656 +2011-07-28,1304.84,1316.32,1299.16,1300.67,3348058624 +2011-07-29,1300.12,1304.16,1282.86,1292.28,3520111360 +2011-08-01,1292.59,1307.38,1274.73,1286.94,3367536128 +2011-08-02,1286.56,1286.56,1254.03,1254.05,4040342784 +2011-08-03,1254.25,1261.2,1234.56,1260.34,4217014784 +2011-08-04,1260.23,1260.23,1199.54,1200.07,5468922368 +2011-08-05,1200.28,1218.11,1168.09,1199.38,6446630912 +2011-08-08,1198.48,1198.48,1119.28,1119.46,7483261952 +2011-08-09,1120.23,1172.88,1101.54,1172.53,7105566720 +2011-08-10,1171.77,1171.77,1118.01,1120.76,6580709888 +2011-08-11,1121.3,1186.29,1121.3,1172.64,5725984256 +2011-08-12,1172.87,1189.04,1170.74,1178.81,3986296064 +2011-08-15,1178.86,1204.49,1178.86,1204.49,3444760064 +2011-08-16,1204.22,1204.22,1180.53,1192.76,3446130688 +2011-08-17,1192.89,1208.47,1184.36,1193.88,3024686336 +2011-08-18,1189.62,1189.62,1131.03,1140.65,5107789824 +2011-08-19,1140.47,1154.54,1122.05,1123.53,4323452416 +2011-08-22,1123.55,1145.49,1121.09,1123.82,3660475392 +2011-08-23,1124.36,1162.35,1122.91,1162.35,4058233344 +2011-08-24,1162.16,1178.56,1156.3,1177.6,3634572288 +2011-08-25,1176.69,1190.68,1155.47,1159.27,4136738816 +2011-08-26,1158.85,1181.23,1135.91,1176.8,3504783360 +2011-08-29,1177.91,1210.28,1177.91,1210.08,2854411520 +2011-08-30,1209.76,1220.1,1195.77,1212.92,3107036928 +2011-08-31,1213.0,1230.71,1209.35,1218.89,3591695872 +2011-09-01,1219.12,1229.29,1203.85,1204.42,3083888896 +2011-09-02,1203.9,1203.9,1170.56,1173.97,2870152704 +2011-09-06,1173.97,1173.97,1140.13,1165.24,3382497792 +2011-09-07,1165.85,1198.62,1165.85,1198.62,3150005760 +2011-09-08,1197.98,1204.4,1183.34,1185.9,3300419584 +2011-09-09,1185.37,1185.37,1148.37,1154.23,3978237696 +2011-09-12,1153.5,1162.52,1136.07,1162.27,3591334656 +2011-09-13,1162.59,1176.41,1157.44,1172.87,3239627520 +2011-09-14,1173.32,1202.38,1162.73,1188.68,3643655424 +2011-09-15,1189.44,1209.11,1189.44,1209.11,3224663808 +2011-09-16,1209.21,1220.06,1204.46,1216.01,4057979136 +2011-09-19,1214.99,1214.99,1188.36,1204.09,2982871040 +2011-09-20,1204.5,1220.39,1201.29,1202.09,3003115520 +2011-09-21,1203.63,1206.3,1166.21,1166.76,3971745024 +2011-09-22,1164.55,1164.55,1114.22,1129.56,5627109888 +2011-09-23,1128.82,1141.72,1121.36,1136.43,4108153600 +2011-09-26,1136.91,1164.19,1131.07,1162.95,3729288448 +2011-09-27,1163.32,1195.86,1163.32,1175.38,3675659264 +2011-09-28,1175.39,1184.71,1150.4,1151.06,3267175424 +2011-09-29,1151.74,1175.87,1139.93,1160.4,3729686016 +2011-09-30,1159.93,1159.93,1131.34,1131.42,3568419584 +2011-10-03,1131.21,1138.99,1098.92,1099.23,4447967232 +2011-10-04,1097.42,1125.12,1074.77,1123.95,5214193664 +2011-10-05,1124.03,1146.07,1115.68,1144.04,4185732608 +2011-10-06,1144.11,1165.55,1134.95,1164.97,3869370112 +2011-10-07,1165.03,1171.4,1150.26,1155.46,3837777408 +2011-10-10,1158.15,1194.91,1158.15,1194.89,3012842752 +2011-10-11,1194.6,1199.24,1187.3,1195.54,3036009984 +2011-10-12,1196.19,1220.25,1196.19,1207.25,3656108288 +2011-10-13,1206.96,1207.46,1190.58,1203.66,3009286144 +2011-10-14,1205.65,1224.61,1205.65,1224.58,2899149312 +2011-10-17,1224.47,1224.47,1198.55,1200.86,2939622656 +2011-10-18,1200.75,1233.1,1191.48,1225.38,3935331072 +2011-10-19,1223.46,1229.64,1206.31,1209.88,3485096704 +2011-10-20,1209.92,1219.53,1197.34,1215.39,3478753792 +2011-10-21,1215.39,1239.03,1215.39,1238.25,3764745728 +2011-10-24,1238.72,1256.55,1238.72,1254.19,3339092480 +2011-10-25,1253.86,1253.86,1226.79,1229.05,3396048384 +2011-10-26,1229.17,1246.28,1221.06,1242.0,3770427136 +2011-10-27,1243.97,1292.66,1243.97,1284.59,4917363200 +2011-10-28,1284.39,1287.08,1277.01,1285.08,3375475712 +2011-10-31,1284.96,1284.96,1253.16,1253.3,3299943424 +2011-11-01,1251.0,1251.0,1215.42,1218.28,4326574080 +2011-11-02,1219.62,1242.48,1219.62,1237.9,3096094720 +2011-11-03,1238.25,1263.21,1234.81,1261.15,3599658240 +2011-11-04,1260.82,1260.82,1238.92,1253.23,2988005888 +2011-11-07,1253.21,1261.7,1240.75,1261.12,2785806336 +2011-11-08,1261.12,1277.55,1254.99,1275.92,2931461120 +2011-11-09,1275.18,1275.18,1226.64,1229.1,3607800064 +2011-11-10,1229.59,1246.22,1227.7,1239.7,3089790464 +2011-11-11,1240.12,1266.98,1240.12,1263.85,2570204672 +2011-11-14,1263.85,1263.85,1246.68,1251.78,2445975808 +2011-11-15,1251.7,1264.25,1244.34,1257.81,2801693696 +2011-11-16,1257.81,1259.61,1235.67,1236.91,3234160640 +2011-11-17,1236.56,1237.73,1209.43,1216.13,3680883456 +2011-11-18,1216.19,1223.51,1211.36,1215.65,2965136896 +2011-11-21,1215.62,1215.62,1183.16,1192.98,3343783168 +2011-11-22,1192.98,1196.81,1181.65,1188.04,2988867072 +2011-11-23,1187.48,1187.48,1161.79,1161.79,2941433088 +2011-11-25,1161.41,1172.66,1158.66,1158.67,1263017728 +2011-11-28,1158.67,1197.35,1158.67,1192.55,2957484544 +2011-11-29,1192.56,1203.67,1191.8,1195.19,2923211520 +2011-11-30,1196.72,1247.11,1196.72,1246.96,4215052032 +2011-12-01,1246.91,1251.09,1239.73,1244.58,2808759040 +2011-12-02,1246.03,1260.08,1243.35,1244.28,3111499776 +2011-12-05,1244.33,1266.73,1244.33,1257.08,3080278016 +2011-12-06,1257.19,1266.03,1253.03,1258.47,2712911872 +2011-12-07,1258.14,1267.06,1244.8,1261.01,2998722816 +2011-12-08,1260.87,1260.87,1231.47,1234.35,3198725632 +2011-12-09,1234.48,1258.25,1234.48,1255.19,2805820672 +2011-12-12,1255.05,1255.05,1227.25,1236.47,2791343616 +2011-12-13,1236.83,1249.86,1219.43,1225.73,3098912000 +2011-12-14,1225.73,1225.73,1209.47,1211.82,3156372992 +2011-12-15,1212.12,1225.6,1212.12,1215.75,2836335616 +2011-12-16,1216.09,1231.04,1215.2,1219.66,4085060864 +2011-12-19,1219.74,1224.57,1202.37,1205.35,2728731136 +2011-12-20,1205.72,1242.82,1205.72,1241.3,3120364800 +2011-12-21,1241.25,1245.09,1229.51,1243.72,2958994688 +2011-12-22,1243.72,1255.22,1243.72,1254.0,2698089216 +2011-12-23,1254.0,1265.42,1254.0,1265.33,1674545024 +2011-12-27,1265.02,1269.37,1262.3,1265.43,1476277760 +2011-12-28,1265.38,1265.85,1248.64,1249.64,1677396224 +2011-12-29,1249.75,1263.54,1249.75,1263.02,1610078464 +2011-12-30,1262.82,1264.12,1257.46,1257.6,1569258112 +2012-01-03,1258.86,1284.62,1258.86,1277.06,2986710016 +2012-01-04,1277.03,1278.73,1268.1,1277.3,2809235968 +2012-01-05,1277.3,1283.05,1265.26,1281.06,3374129920 +2012-01-06,1280.93,1281.84,1273.34,1277.81,2861377792 +2012-01-09,1277.83,1281.99,1274.55,1280.7,2687921408 +2012-01-10,1280.77,1296.46,1280.77,1292.08,3168272128 +2012-01-11,1292.02,1293.8,1285.41,1292.48,2874780928 +2012-01-12,1292.48,1296.82,1285.77,1295.5,2921880576 +2012-01-13,1294.82,1294.82,1277.58,1289.09,2848742912 +2012-01-17,1290.22,1303.0,1290.22,1293.67,3087565568 +2012-01-18,1293.65,1308.11,1290.99,1308.04,3239340288 +2012-01-19,1308.07,1315.49,1308.07,1314.5,3529518080 +2012-01-20,1314.49,1315.38,1309.17,1315.38,3310890752 +2012-01-23,1315.29,1322.28,1309.89,1316.0,2934843392 +2012-01-24,1315.96,1315.96,1306.06,1314.65,2798911488 +2012-01-25,1314.4,1328.3,1307.65,1326.06,3412496896 +2012-01-26,1326.28,1333.47,1313.6,1318.43,3653057536 +2012-01-27,1318.25,1320.06,1311.72,1316.33,3001857792 +2012-01-30,1316.16,1316.16,1300.49,1313.01,2728630272 +2012-01-31,1313.53,1321.41,1306.69,1312.41,3069209600 +2012-02-01,1312.45,1330.52,1312.45,1324.09,3333977856 +2012-02-02,1324.24,1329.19,1321.57,1325.54,2850097920 +2012-02-03,1326.21,1345.34,1326.21,1344.9,3296567808 +2012-02-06,1344.32,1344.36,1337.52,1344.33,2521095680 +2012-02-07,1344.33,1349.24,1335.92,1347.05,2701579520 +2012-02-08,1347.04,1351.0,1341.95,1349.96,3086085632 +2012-02-09,1349.97,1354.32,1344.63,1351.95,3247421440 +2012-02-10,1351.21,1351.21,1337.35,1342.64,2763905024 +2012-02-13,1343.06,1353.35,1343.06,1351.77,2651343360 +2012-02-14,1351.3,1351.3,1340.83,1350.5,2913805568 +2012-02-15,1350.52,1355.87,1340.8,1343.23,3077918464 +2012-02-16,1342.61,1359.02,1341.22,1358.04,3023561728 +2012-02-17,1358.06,1363.4,1357.24,1361.23,3072262912 +2012-02-21,1361.22,1367.76,1358.11,1362.21,2751870208 +2012-02-22,1362.11,1362.7,1355.53,1357.66,2655018240 +2012-02-23,1357.53,1364.24,1352.28,1363.46,2746235136 +2012-02-24,1363.46,1368.92,1363.46,1365.74,2482372608 +2012-02-27,1365.2,1371.94,1354.92,1367.59,2792543488 +2012-02-28,1367.56,1373.09,1365.97,1372.18,2615240960 +2012-02-29,1372.2,1378.04,1363.81,1365.68,3303370496 +2012-03-01,1365.9,1376.17,1365.9,1374.09,2775453440 +2012-03-02,1374.09,1374.53,1366.42,1369.63,2273023232 +2012-03-05,1369.59,1369.59,1359.13,1364.33,2477801216 +2012-03-06,1363.63,1363.63,1340.03,1343.36,2986590720 +2012-03-07,1343.39,1354.85,1343.39,1352.63,2609957120 +2012-03-08,1352.65,1368.72,1352.65,1365.91,2541922816 +2012-03-09,1365.97,1374.76,1365.97,1370.87,2610156032 +2012-03-12,1370.78,1373.04,1366.69,1371.09,2181131008 +2012-03-13,1371.92,1396.13,1371.92,1395.95,3289706496 +2012-03-14,1395.95,1399.42,1389.97,1394.28,3469062912 +2012-03-15,1394.17,1402.63,1392.78,1402.6,3220742144 +2012-03-16,1402.55,1405.88,1401.47,1404.17,3868473088 +2012-03-19,1404.17,1414.0,1402.43,1409.75,2973270272 +2012-03-20,1409.59,1409.59,1397.68,1405.52,2764441600 +2012-03-21,1405.52,1407.75,1400.64,1402.89,2670761728 +2012-03-22,1402.89,1402.89,1388.73,1392.78,2748575232 +2012-03-23,1392.78,1399.18,1386.87,1397.11,2587463424 +2012-03-26,1397.11,1416.58,1397.11,1416.51,2600664320 +2012-03-27,1416.55,1419.15,1411.95,1412.52,2574663168 +2012-03-28,1412.52,1413.65,1397.2,1405.54,2831085312 +2012-03-29,1405.39,1405.39,1391.56,1403.28,2798963712 +2012-03-30,1403.31,1410.89,1401.42,1408.47,2692818432 +2012-04-02,1408.47,1422.38,1404.46,1419.04,2548504576 +2012-04-03,1418.98,1419.0,1404.62,1413.38,2842376704 +2012-04-04,1413.09,1413.09,1394.09,1398.96,2802383872 +2012-04-05,1398.79,1401.6,1392.92,1398.08,2440118528 +2012-04-09,1397.45,1397.45,1378.24,1382.2,2267284992 +2012-04-10,1382.18,1383.01,1357.38,1358.59,3382051840 +2012-04-11,1358.98,1374.71,1358.98,1368.71,2645404928 +2012-04-12,1368.77,1388.13,1368.77,1387.57,2518305024 +2012-04-13,1387.61,1387.61,1369.85,1370.26,2809520896 +2012-04-16,1370.27,1379.66,1365.38,1369.57,2697357568 +2012-04-17,1369.57,1392.76,1369.57,1390.78,2542122240 +2012-04-18,1390.78,1390.78,1383.29,1385.14,2575605760 +2012-04-19,1385.08,1390.46,1370.3,1376.92,3262505472 +2012-04-20,1376.96,1387.4,1376.96,1378.53,3094538752 +2012-04-23,1378.53,1378.53,1358.79,1366.94,2778504704 +2012-04-24,1366.97,1375.57,1366.82,1371.97,2806215424 +2012-04-25,1372.11,1391.37,1372.11,1390.69,2930969088 +2012-04-26,1390.64,1402.09,1387.28,1399.98,2900847872 +2012-04-27,1400.19,1406.64,1397.31,1403.36,2658902528 +2012-04-30,1403.26,1403.26,1394.0,1397.91,2500195328 +2012-05-01,1397.86,1415.32,1395.73,1405.82,2706601216 +2012-05-02,1405.5,1405.5,1393.92,1402.31,2634146816 +2012-05-03,1402.32,1403.07,1388.71,1391.57,2671615232 +2012-05-04,1391.51,1391.51,1367.96,1369.1,2730438912 +2012-05-07,1368.79,1373.91,1363.94,1369.58,2624318208 +2012-05-08,1369.16,1369.16,1347.75,1363.72,3048949760 +2012-05-09,1363.2,1363.73,1343.13,1354.58,3144459264 +2012-05-10,1354.58,1365.88,1354.58,1357.99,3007169792 +2012-05-11,1358.11,1365.66,1348.89,1353.39,3007447552 +2012-05-14,1351.93,1351.93,1336.61,1338.35,2760738304 +2012-05-15,1338.36,1344.94,1328.41,1330.66,3004693248 +2012-05-16,1330.78,1341.78,1324.79,1324.8,3172785152 +2012-05-17,1324.82,1326.36,1304.86,1304.86,3275645952 +2012-05-18,1305.05,1312.24,1291.98,1295.22,3462013952 +2012-05-21,1295.73,1316.39,1295.73,1315.99,2820289792 +2012-05-22,1316.09,1328.49,1310.04,1316.63,2912931584 +2012-05-23,1316.02,1320.71,1296.53,1318.86,3194976256 +2012-05-24,1318.72,1324.14,1310.5,1320.68,2982306816 +2012-05-25,1320.81,1324.2,1314.23,1317.82,2096163840 +2012-05-29,1318.9,1334.93,1318.9,1332.42,2504800768 +2012-05-30,1331.25,1331.25,1310.76,1313.32,2581558272 +2012-05-31,1313.09,1319.74,1298.9,1310.33,3240118784 +2012-06-01,1309.87,1309.87,1277.25,1278.04,3468150784 +2012-06-04,1278.29,1282.55,1266.74,1278.18,2978228224 +2012-06-05,1277.82,1287.62,1274.16,1285.5,2552383232 +2012-06-06,1285.61,1315.13,1285.61,1315.13,3149757696 +2012-06-07,1316.15,1329.05,1312.68,1314.99,3215559680 +2012-06-08,1314.99,1325.81,1307.77,1325.66,2596919808 +2012-06-11,1325.72,1335.52,1307.73,1308.93,2591907072 +2012-06-12,1309.4,1324.31,1306.62,1324.18,2577190400 +2012-06-13,1324.02,1327.28,1310.51,1314.88,2624232192 +2012-06-14,1314.88,1333.68,1314.14,1329.1,2704560896 +2012-06-15,1329.19,1343.32,1329.19,1342.84,3208818432 +2012-06-18,1342.42,1348.22,1334.46,1344.78,2357959168 +2012-06-19,1344.83,1363.46,1344.83,1357.98,2792606976 +2012-06-20,1358.04,1361.57,1346.45,1355.69,2739554304 +2012-06-21,1355.43,1358.27,1324.41,1325.51,3119457792 +2012-06-22,1325.92,1337.82,1325.92,1335.02,3466876416 +2012-06-25,1334.9,1334.9,1309.27,1313.72,2577124096 +2012-06-26,1314.09,1324.24,1310.3,1319.99,2480446720 +2012-06-27,1320.71,1334.4,1320.71,1331.85,2329789184 +2012-06-28,1331.52,1331.52,1313.29,1329.04,2793069568 +2012-06-29,1330.12,1362.17,1330.12,1362.16,3378778368 +2012-07-02,1362.33,1366.35,1355.7,1365.51,2417586944 +2012-07-03,1365.75,1374.81,1363.53,1374.02,1442810752 +2012-07-05,1373.72,1373.85,1363.02,1367.58,2122563328 +2012-07-06,1367.09,1367.09,1348.03,1354.68,2083558144 +2012-07-09,1354.66,1354.87,1346.65,1352.46,2103846656 +2012-07-10,1352.96,1361.54,1336.27,1341.47,2526193408 +2012-07-11,1341.4,1345.0,1333.25,1341.45,2491886848 +2012-07-12,1341.29,1341.29,1325.41,1334.76,2730317312 +2012-07-13,1334.81,1357.7,1334.81,1356.78,2311589632 +2012-07-16,1356.5,1357.26,1348.51,1353.64,2135420800 +2012-07-17,1353.68,1365.36,1345.07,1363.67,2642721536 +2012-07-18,1363.58,1375.26,1358.96,1372.78,2701346816 +2012-07-19,1373.01,1380.39,1371.21,1376.51,3122259968 +2012-07-20,1376.51,1376.51,1362.19,1362.66,3125065984 +2012-07-23,1362.34,1362.34,1337.56,1350.52,2728037888 +2012-07-24,1350.52,1351.53,1329.24,1338.31,2844188672 +2012-07-25,1338.35,1343.98,1331.5,1337.89,2810242048 +2012-07-26,1338.17,1363.13,1338.17,1360.02,3256422144 +2012-07-27,1360.05,1389.19,1360.05,1385.97,3261502720 +2012-07-30,1385.94,1391.74,1381.37,1385.3,2296256000 +2012-07-31,1385.27,1387.16,1379.17,1379.32,2701690624 +2012-08-01,1379.32,1385.03,1373.35,1375.32,2935853312 +2012-08-02,1375.13,1375.13,1354.65,1365.0,2853188352 +2012-08-03,1365.45,1394.16,1365.45,1390.99,2530035712 +2012-08-06,1391.04,1399.63,1391.04,1394.23,2185568256 +2012-08-07,1394.46,1407.14,1394.46,1401.35,2524974336 +2012-08-08,1401.23,1404.14,1396.13,1402.22,2285394176 +2012-08-09,1402.26,1405.95,1398.8,1402.8,2247769600 +2012-08-10,1402.58,1405.98,1395.62,1405.87,1982245376 +2012-08-13,1405.87,1405.87,1397.32,1404.11,1787341440 +2012-08-14,1404.36,1410.03,1400.6,1403.93,2102274432 +2012-08-15,1403.89,1407.73,1401.83,1405.53,2072142848 +2012-08-16,1405.57,1417.44,1404.15,1415.51,2456662016 +2012-08-17,1415.84,1418.71,1414.67,1418.16,2178450176 +2012-08-20,1417.85,1418.13,1412.12,1418.13,2072390144 +2012-08-21,1418.13,1426.68,1410.86,1413.17,2436141312 +2012-08-22,1413.09,1416.12,1406.78,1413.49,2219803904 +2012-08-23,1413.49,1413.49,1400.5,1402.08,2083008768 +2012-08-24,1401.99,1413.46,1398.04,1411.13,1967091456 +2012-08-27,1411.13,1416.17,1409.11,1410.44,1833859584 +2012-08-28,1410.44,1413.63,1405.59,1409.3,1914137856 +2012-08-29,1409.32,1413.95,1406.57,1410.49,1860388096 +2012-08-30,1410.08,1410.08,1397.01,1399.48,1817234816 +2012-08-31,1400.07,1413.09,1398.96,1406.58,2178927104 +2012-09-04,1406.54,1409.31,1396.56,1404.94,2247202816 +2012-09-05,1404.94,1408.81,1401.25,1403.44,2243704320 +2012-09-06,1403.74,1432.12,1403.74,1432.12,2879365888 +2012-09-07,1432.12,1437.92,1431.45,1437.92,2755466496 +2012-09-10,1437.92,1438.74,1428.98,1429.08,2428830720 +2012-09-11,1429.13,1437.76,1429.13,1433.56,2662524928 +2012-09-12,1433.56,1439.15,1432.99,1436.56,2540759808 +2012-09-13,1436.56,1463.76,1435.34,1459.99,3257194752 +2012-09-14,1460.07,1474.51,1460.07,1465.77,3608531200 +2012-09-17,1465.42,1465.63,1457.55,1461.19,2607684096 +2012-09-18,1461.19,1461.47,1456.13,1459.32,2455142656 +2012-09-19,1459.5,1465.15,1457.88,1461.05,2585185536 +2012-09-20,1461.05,1461.23,1449.98,1460.26,2537286144 +2012-09-21,1460.34,1467.07,1459.51,1460.15,3675415296 +2012-09-24,1459.76,1460.72,1452.06,1456.89,2212493568 +2012-09-25,1456.94,1463.24,1441.59,1441.59,2699510272 +2012-09-26,1441.6,1441.6,1430.53,1433.32,2594160128 +2012-09-27,1433.36,1450.2,1433.36,1447.15,2266409216 +2012-09-28,1447.13,1447.13,1435.6,1440.67,2600743680 +2012-10-01,1440.9,1457.14,1440.9,1444.49,2582598912 +2012-10-02,1444.99,1451.52,1439.01,1445.75,2419022080 +2012-10-03,1446.05,1454.3,1441.99,1450.99,2703868416 +2012-10-04,1451.08,1463.14,1451.08,1461.4,2675255296 +2012-10-05,1461.4,1470.96,1456.89,1460.93,2395470080 +2012-10-08,1460.93,1460.93,1453.1,1455.88,1723226880 +2012-10-09,1455.9,1455.9,1441.18,1441.48,2414942208 +2012-10-10,1441.48,1442.52,1430.64,1432.56,2384328192 +2012-10-11,1432.82,1443.9,1432.82,1432.84,2791631872 +2012-10-12,1432.84,1438.43,1425.53,1428.59,2483607552 +2012-10-15,1428.75,1441.31,1427.24,1440.13,2597371392 +2012-10-16,1440.31,1455.51,1440.31,1454.92,2665292800 +2012-10-17,1454.22,1462.2,1453.35,1460.91,2749851904 +2012-10-18,1460.94,1464.02,1452.63,1457.34,2881537536 +2012-10-19,1457.34,1457.34,1429.85,1433.19,3149367552 +2012-10-22,1433.21,1435.46,1422.06,1433.82,2425641984 +2012-10-23,1433.74,1433.74,1407.56,1413.11,2804711936 +2012-10-24,1413.2,1420.04,1407.1,1408.75,2622114304 +2012-10-25,1409.74,1421.12,1405.14,1412.97,2703158784 +2012-10-26,1412.97,1417.09,1403.28,1411.94,2599439872 +2012-10-31,1410.99,1418.76,1405.95,1412.16,2655438848 +2012-11-01,1412.2,1428.35,1412.2,1427.59,2896284928 +2012-11-02,1427.59,1434.27,1412.91,1414.2,2861675520 +2012-11-05,1414.2,1419.9,1408.13,1417.26,2099510144 +2012-11-06,1417.26,1433.38,1417.26,1428.39,2502630912 +2012-11-07,1428.27,1428.27,1388.14,1394.53,3283623680 +2012-11-08,1394.53,1401.23,1377.51,1377.51,2903636992 +2012-11-09,1377.55,1391.39,1373.03,1379.85,2654169856 +2012-11-12,1379.86,1384.87,1377.19,1380.03,1898808064 +2012-11-13,1380.03,1388.81,1371.39,1374.53,2560569600 +2012-11-14,1374.64,1380.13,1352.5,1355.49,3002489088 +2012-11-15,1355.41,1360.62,1348.05,1353.33,2830522880 +2012-11-16,1353.36,1362.03,1343.35,1359.88,3177481216 +2012-11-19,1359.88,1386.89,1359.88,1386.89,2565604096 +2012-11-20,1386.82,1389.77,1377.04,1387.81,2461866496 +2012-11-21,1387.79,1391.25,1386.39,1391.03,1978786432 +2012-11-23,1391.03,1409.16,1391.03,1409.15,1076434048 +2012-11-26,1409.15,1409.15,1397.68,1406.29,2217637632 +2012-11-27,1406.29,1409.01,1398.03,1398.94,2400170496 +2012-11-28,1398.77,1410.31,1385.43,1409.93,2413616384 +2012-11-29,1409.96,1419.7,1409.04,1415.95,2411639808 +2012-11-30,1415.95,1418.86,1411.63,1416.18,2792546048 +2012-12-03,1416.34,1423.73,1408.46,1409.46,2275677952 +2012-12-04,1409.46,1413.14,1403.65,1407.05,2473549312 +2012-12-05,1407.05,1415.56,1398.23,1409.28,3173678592 +2012-12-06,1409.43,1413.95,1405.93,1413.94,2423503872 +2012-12-07,1413.95,1420.34,1410.9,1418.07,2276432896 +2012-12-10,1418.07,1421.64,1415.64,1418.55,2150562304 +2012-12-11,1418.55,1434.27,1418.55,1427.84,2820009216 +2012-12-12,1427.84,1438.59,1426.76,1428.48,2732525312 +2012-12-13,1428.48,1431.36,1416.0,1419.45,2409115904 +2012-12-14,1419.45,1419.45,1411.88,1413.58,2294224384 +2012-12-17,1413.54,1430.67,1413.54,1430.36,2523693056 +2012-12-18,1430.47,1448.0,1430.47,1446.79,3156221184 +2012-12-19,1446.79,1447.75,1435.8,1435.81,2688911872 +2012-12-20,1435.81,1443.7,1432.82,1443.69,2540949504 +2012-12-21,1443.67,1443.67,1422.58,1430.15,3958871296 +2012-12-24,1430.15,1430.15,1424.66,1426.66,886324928 +2012-12-26,1426.66,1429.42,1416.43,1419.83,1607333248 +2012-12-27,1419.83,1422.8,1401.8,1418.1,2065574656 +2012-12-28,1418.1,1418.1,1401.58,1402.43,1706791040 +2012-12-31,1402.43,1426.74,1398.11,1426.19,2353690624 +2013-01-02,1426.19,1462.43,1426.19,1462.42,3070214656 +2013-01-03,1462.42,1465.47,1455.53,1459.37,2787811072 +2013-01-04,1459.37,1467.94,1458.99,1466.47,2392090112 +2013-01-07,1466.47,1466.47,1456.62,1461.89,2318899200 +2013-01-08,1461.89,1461.89,1451.64,1457.15,2557378304 +2013-01-09,1457.15,1464.73,1457.15,1461.02,2561373184 +2013-01-10,1461.02,1472.3,1461.02,1472.12,2674615296 +2013-01-11,1472.12,1472.75,1467.58,1472.05,2331866624 +2013-01-14,1472.05,1472.05,1465.69,1470.68,2220810752 +2013-01-15,1470.67,1473.31,1463.76,1472.34,2361862400 +2013-01-16,1472.33,1473.96,1467.6,1472.63,2401618176 +2013-01-17,1472.63,1485.16,1472.63,1480.94,2933029632 +2013-01-18,1480.95,1485.98,1475.81,1485.98,3103040256 +2013-01-22,1485.98,1492.56,1481.16,1492.56,2623984384 +2013-01-23,1492.56,1496.13,1489.9,1494.81,2570146816 +2013-01-24,1494.81,1502.27,1489.46,1494.82,2735833344 +2013-01-25,1494.82,1503.26,1494.82,1502.96,2621867008 +2013-01-28,1502.96,1503.23,1496.33,1500.18,2500972800 +2013-01-29,1500.18,1509.35,1498.09,1507.84,3087779584 +2013-01-30,1507.84,1509.94,1500.11,1501.96,2656780544 +2013-01-31,1501.96,1504.19,1496.76,1498.11,2817194752 +2013-02-01,1498.11,1514.41,1498.11,1513.17,2791922432 +2013-02-04,1513.17,1513.17,1495.02,1495.71,2508948480 +2013-02-05,1495.71,1514.96,1495.71,1511.29,2789042432 +2013-02-06,1511.29,1512.53,1504.71,1512.12,2668571136 +2013-02-07,1512.12,1512.9,1498.49,1509.39,2684620032 +2013-02-08,1509.39,1518.31,1509.39,1517.93,2196813056 +2013-02-11,1517.93,1518.31,1513.61,1517.01,1926203136 +2013-02-12,1517.01,1522.29,1515.61,1519.43,2410973696 +2013-02-13,1519.43,1524.69,1515.93,1520.33,2436604672 +2013-02-14,1520.33,1523.14,1514.02,1521.38,2779691264 +2013-02-15,1521.38,1524.24,1514.14,1519.79,2824505600 +2013-02-19,1519.79,1530.94,1519.79,1530.94,2617304320 +2013-02-20,1530.94,1530.94,1511.41,1511.95,2799534592 +2013-02-21,1511.95,1511.95,1497.29,1502.42,2923128576 +2013-02-22,1502.42,1515.64,1502.42,1515.6,2407775232 +2013-02-25,1515.6,1525.84,1487.85,1487.85,2834495232 +2013-02-26,1487.85,1498.99,1485.01,1496.94,2792284672 +2013-02-27,1496.94,1520.08,1494.88,1515.99,2382855424 +2013-02-28,1515.99,1525.34,1514.46,1514.68,2604487424 +2013-03-01,1514.68,1519.99,1501.48,1518.2,2473239296 +2013-03-04,1518.2,1525.27,1512.29,1525.2,2230489344 +2013-03-05,1525.2,1543.47,1525.2,1539.79,2453045248 +2013-03-06,1539.79,1545.25,1538.11,1541.46,2445413120 +2013-03-07,1541.46,1545.78,1541.46,1544.26,2293713408 +2013-03-08,1544.26,1552.48,1542.94,1551.18,2399712768 +2013-03-11,1551.15,1556.27,1547.36,1556.22,2165072896 +2013-03-12,1556.22,1556.77,1548.24,1552.48,2276795904 +2013-03-13,1552.48,1556.39,1548.25,1554.52,1972130048 +2013-03-14,1554.52,1563.32,1554.52,1563.23,2253012480 +2013-03-15,1563.21,1563.62,1555.74,1560.7,3641818624 +2013-03-18,1560.7,1560.7,1545.13,1552.1,2210486272 +2013-03-19,1552.1,1557.25,1538.57,1548.34,2658581504 +2013-03-20,1548.34,1561.56,1548.34,1558.71,2338068480 +2013-03-21,1558.71,1558.71,1543.55,1545.8,2412737792 +2013-03-22,1545.9,1557.74,1545.9,1556.89,2200867840 +2013-03-25,1556.89,1564.91,1546.22,1551.69,2382012928 +2013-03-26,1551.69,1563.95,1551.69,1563.77,2032380928 +2013-03-27,1563.75,1564.07,1551.9,1562.85,1998576384 +2013-03-28,1562.86,1570.28,1561.08,1569.19,2354772480 +2013-04-01,1569.18,1570.57,1558.47,1562.17,1899747456 +2013-04-02,1562.17,1573.66,1562.17,1570.25,2231528448 +2013-04-03,1570.25,1571.47,1549.8,1553.69,2719212288 +2013-04-04,1553.69,1562.6,1552.52,1559.98,2312728064 +2013-04-05,1559.98,1559.98,1539.5,1553.28,2505813760 +2013-04-08,1553.26,1563.07,1548.63,1563.07,2025030656 +2013-04-09,1563.11,1573.89,1560.92,1568.61,2272468480 +2013-04-10,1568.61,1589.07,1568.61,1587.73,2369282560 +2013-04-11,1587.73,1597.35,1586.17,1593.37,2524406016 +2013-04-12,1593.3,1593.3,1579.97,1588.85,2197355008 +2013-04-15,1588.84,1588.84,1552.28,1552.36,3179183360 +2013-04-16,1552.36,1575.35,1552.36,1574.57,2526455552 +2013-04-17,1574.57,1574.57,1543.69,1552.01,3073417984 +2013-04-18,1552.03,1554.38,1536.03,1541.61,2742015232 +2013-04-19,1541.61,1555.89,1539.4,1555.25,2779886080 +2013-04-22,1555.25,1565.55,1548.19,1562.5,2213954048 +2013-04-23,1562.5,1579.58,1562.5,1578.78,2597284864 +2013-04-24,1578.78,1583.0,1575.8,1578.79,2718509568 +2013-04-25,1578.93,1592.64,1578.93,1585.16,2887715072 +2013-04-26,1585.16,1585.78,1577.56,1582.24,2410745088 +2013-04-29,1582.34,1596.65,1582.34,1593.61,2055167488 +2013-04-30,1593.58,1597.57,1586.5,1597.57,2591662336 +2013-05-01,1597.55,1597.55,1581.28,1582.7,2443011328 +2013-05-02,1582.77,1598.6,1582.77,1597.59,2224012800 +2013-05-03,1597.6,1618.46,1597.6,1614.42,2410485504 +2013-05-06,1614.4,1619.77,1614.21,1617.5,2162177536 +2013-05-07,1617.55,1626.03,1616.64,1625.96,2294232576 +2013-05-08,1625.95,1632.78,1622.7,1632.69,2382615808 +2013-05-09,1632.69,1635.01,1623.09,1626.67,2380344576 +2013-05-10,1626.69,1633.7,1623.71,1633.7,2118598912 +2013-05-13,1632.1,1636.0,1626.74,1633.77,1998579072 +2013-05-14,1633.75,1651.1,1633.75,1650.34,2392166912 +2013-05-15,1649.13,1661.49,1646.68,1658.78,2425697536 +2013-05-16,1658.07,1660.51,1648.6,1650.47,2624619520 +2013-05-17,1652.45,1667.47,1652.45,1667.47,2470807808 +2013-05-20,1665.71,1672.84,1663.52,1666.29,2084405760 +2013-05-21,1666.2,1674.93,1662.67,1669.16,2295709696 +2013-05-22,1669.39,1687.18,1648.86,1655.35,3026274304 +2013-05-23,1651.62,1655.5,1636.42,1650.51,2662890496 +2013-05-24,1646.67,1649.78,1636.88,1649.6,1897906432 +2013-05-28,1652.63,1674.21,1652.63,1660.06,2307053312 +2013-05-29,1656.57,1656.57,1640.05,1648.36,2271132672 +2013-05-30,1649.14,1661.91,1648.61,1654.41,2317613312 +2013-05-31,1652.13,1658.99,1630.74,1630.74,2840906752 +2013-06-03,1631.71,1640.42,1622.72,1640.42,2649451008 +2013-06-04,1640.73,1646.53,1623.62,1631.38,2525550848 +2013-06-05,1629.05,1629.31,1607.09,1608.9,2569246208 +2013-06-06,1609.29,1622.56,1598.23,1622.56,2529020928 +2013-06-07,1625.27,1644.4,1625.27,1643.38,2427289344 +2013-06-10,1644.67,1648.69,1639.26,1642.81,2114949888 +2013-06-11,1638.64,1640.13,1622.92,1626.13,2399946496 +2013-06-12,1629.94,1637.71,1610.92,1612.52,2157550592 +2013-06-13,1612.15,1639.25,1608.07,1636.36,2263376896 +2013-06-14,1635.52,1640.8,1623.96,1626.73,1937068288 +2013-06-17,1630.64,1646.5,1630.34,1639.04,2206131456 +2013-06-18,1639.77,1654.19,1639.77,1651.81,2170511872 +2013-06-19,1651.83,1652.45,1628.91,1628.93,2467989504 +2013-06-20,1624.62,1624.62,1584.32,1588.19,3246743296 +2013-06-21,1588.62,1599.19,1577.7,1592.43,4157520896 +2013-06-24,1588.77,1588.77,1560.33,1573.09,3248626688 +2013-06-25,1577.52,1593.79,1577.09,1588.03,2647399936 +2013-06-26,1592.27,1606.83,1592.27,1603.26,2403536640 +2013-06-27,1606.44,1620.07,1606.44,1613.2,2238474240 +2013-06-28,1611.12,1615.94,1601.06,1606.28,3200589312 +2013-07-01,1609.78,1626.61,1609.78,1614.96,2102603008 +2013-07-02,1614.29,1624.26,1606.77,1614.08,2300388864 +2013-07-03,1611.48,1618.97,1604.57,1615.41,1225202816 +2013-07-05,1618.65,1632.07,1614.71,1631.89,1625018752 +2013-07-08,1634.2,1644.68,1634.2,1640.46,2649850368 +2013-07-09,1642.89,1654.18,1642.89,1652.32,2148374784 +2013-07-10,1651.56,1657.92,1647.66,1652.62,2122151424 +2013-07-11,1657.41,1676.63,1657.41,1675.02,2351840256 +2013-07-12,1675.26,1680.19,1672.33,1680.19,2175325440 +2013-07-15,1679.59,1684.51,1677.89,1682.5,1798372352 +2013-07-16,1682.7,1683.73,1671.84,1676.26,2098873088 +2013-07-17,1677.91,1684.75,1677.91,1680.91,2202734080 +2013-07-18,1681.05,1693.12,1681.05,1689.37,2425454080 +2013-07-19,1686.15,1692.09,1684.08,1692.09,2610929408 +2013-07-22,1694.41,1697.61,1690.67,1695.53,1922919552 +2013-07-23,1696.63,1698.78,1691.13,1692.39,2070457216 +2013-07-24,1696.06,1698.38,1682.57,1685.94,2350188032 +2013-07-25,1685.21,1690.94,1680.07,1690.25,2368056832 +2013-07-26,1687.31,1691.85,1676.03,1691.65,2041213440 +2013-07-29,1690.32,1690.92,1681.86,1685.33,1861587200 +2013-07-30,1687.92,1693.19,1682.42,1685.96,2149110272 +2013-07-31,1687.76,1698.43,1684.94,1685.73,2558955520 +2013-08-01,1689.42,1707.85,1689.42,1706.87,2293282304 +2013-08-02,1706.1,1709.67,1700.68,1709.67,2081141760 +2013-08-05,1708.01,1709.24,1703.55,1707.14,1603310464 +2013-08-06,1705.79,1705.79,1693.29,1697.37,1953194880 +2013-08-07,1695.3,1695.3,1684.91,1690.91,1953746560 +2013-08-08,1693.35,1700.18,1688.38,1697.48,2015320704 +2013-08-09,1696.1,1699.42,1686.02,1691.42,1843525760 +2013-08-12,1688.37,1691.49,1683.35,1689.47,1674721920 +2013-08-13,1690.65,1696.81,1682.62,1694.16,1815642880 +2013-08-14,1693.88,1695.52,1684.83,1685.39,1836626816 +2013-08-15,1679.61,1679.61,1658.59,1661.32,2243011072 +2013-08-16,1661.22,1663.6,1652.61,1655.83,2123354112 +2013-08-19,1655.25,1659.18,1645.84,1646.06,1783551616 +2013-08-20,1646.81,1658.92,1646.08,1652.35,1912894592 +2013-08-21,1650.66,1656.99,1639.43,1642.8,1949582080 +2013-08-22,1645.03,1659.55,1645.03,1656.96,1613430016 +2013-08-23,1659.92,1664.85,1654.81,1663.5,1857760640 +2013-08-26,1664.29,1669.51,1656.02,1656.78,1591960704 +2013-08-27,1652.54,1652.54,1629.05,1630.48,2176221696 +2013-08-28,1630.25,1641.18,1627.47,1634.96,1831466752 +2013-08-29,1633.5,1646.41,1630.88,1638.17,1633951104 +2013-08-30,1638.89,1640.08,1628.05,1632.97,1758697344 +2013-09-03,1635.95,1651.35,1633.41,1639.77,2073872896 +2013-09-04,1640.72,1655.72,1637.41,1653.08,2282635520 +2013-09-05,1653.28,1659.17,1653.07,1655.08,1815040256 +2013-09-06,1657.44,1664.83,1640.62,1655.17,2051987968 +2013-09-09,1656.85,1672.4,1656.85,1671.71,1885529472 +2013-09-10,1674.32,1684.09,1674.32,1683.99,2450427904 +2013-09-11,1681.04,1689.13,1678.7,1689.13,2039708288 +2013-09-12,1689.21,1689.97,1681.96,1683.42,1987252992 +2013-09-13,1685.04,1688.73,1682.22,1687.99,1640880640 +2013-09-16,1691.7,1704.95,1691.7,1697.6,1923314560 +2013-09-17,1697.73,1705.52,1697.73,1704.76,1804806400 +2013-09-18,1705.74,1729.44,1700.35,1725.52,2468461824 +2013-09-19,1727.34,1729.86,1720.2,1722.34,2262259712 +2013-09-20,1722.44,1725.23,1708.89,1709.91,3277339392 +2013-09-23,1711.44,1711.44,1697.1,1701.84,2005965952 +2013-09-24,1702.6,1707.63,1694.9,1697.42,2144745600 +2013-09-25,1698.02,1701.71,1691.88,1692.77,2094276608 +2013-09-26,1694.05,1703.85,1693.11,1698.67,1847318400 +2013-09-27,1695.52,1695.52,1687.11,1691.75,2042755328 +2013-09-30,1687.26,1687.26,1674.99,1681.55,2103244800 +2013-10-01,1682.41,1696.55,1682.07,1695.0,1870671232 +2013-10-02,1691.9,1693.87,1680.34,1693.87,2047508736 +2013-10-03,1692.35,1692.35,1670.36,1678.66,2122783360 +2013-10-04,1678.79,1691.94,1677.33,1690.5,1914016000 +2013-10-07,1687.15,1687.15,1674.7,1676.12,1751973248 +2013-10-08,1676.22,1676.79,1655.03,1655.45,2280705024 +2013-10-09,1656.99,1662.47,1646.47,1656.4,2371083008 +2013-10-10,1660.88,1692.56,1660.88,1692.56,2244670208 +2013-10-11,1691.09,1703.44,1688.52,1703.2,2002574336 +2013-10-14,1699.86,1711.03,1692.13,1710.14,1710337408 +2013-10-15,1709.17,1711.57,1695.93,1698.06,2188114944 +2013-10-16,1700.49,1721.76,1700.49,1721.54,2297115136 +2013-10-17,1720.17,1733.45,1714.12,1733.15,2236764416 +2013-10-18,1736.72,1745.31,1735.74,1744.5,2457673472 +2013-10-21,1745.2,1747.79,1740.67,1744.66,1967520768 +2013-10-22,1746.48,1759.33,1746.48,1754.67,2531400192 +2013-10-23,1752.27,1752.27,1740.5,1746.38,2469178880 +2013-10-24,1747.48,1753.94,1745.5,1752.07,2435084800 +2013-10-25,1756.01,1759.82,1752.45,1759.77,2192375296 +2013-10-28,1759.42,1764.99,1757.67,1762.11,2171409152 +2013-10-29,1762.93,1772.09,1762.93,1771.95,2155425792 +2013-10-30,1772.27,1775.22,1757.24,1763.31,2140101888 +2013-10-31,1763.24,1768.53,1755.72,1756.54,2371835904 +2013-11-01,1758.7,1765.67,1752.7,1761.64,2291422976 +2013-11-04,1763.4,1768.78,1761.56,1767.93,1894077184 +2013-11-05,1765.67,1767.03,1755.76,1762.97,1997151488 +2013-11-06,1765.0,1773.74,1764.4,1770.49,2119422336 +2013-11-07,1770.74,1774.54,1746.2,1747.15,2522266624 +2013-11-08,1748.37,1770.78,1747.63,1770.61,2445555712 +2013-11-11,1769.96,1773.44,1767.85,1771.89,1583417344 +2013-11-12,1769.51,1771.78,1762.29,1767.69,2048925824 +2013-11-13,1764.37,1782.0,1760.64,1782.0,2158669312 +2013-11-14,1782.75,1791.53,1780.22,1790.62,2257110016 +2013-11-15,1790.66,1798.22,1790.66,1798.18,2292878592 +2013-11-18,1798.82,1802.33,1788.0,1791.53,2063514368 +2013-11-19,1790.79,1795.51,1784.72,1787.87,2081827584 +2013-11-20,1789.59,1795.73,1777.23,1781.37,2067712512 +2013-11-21,1783.52,1797.16,1783.52,1795.85,2163544576 +2013-11-22,1797.21,1804.84,1794.7,1804.76,2043804800 +2013-11-25,1806.33,1808.1,1800.58,1802.48,2022701824 +2013-11-26,1802.87,1808.42,1800.77,1802.75,2149896704 +2013-11-27,1803.48,1808.27,1802.77,1807.23,1660002816 +2013-11-29,1808.69,1813.55,1803.98,1805.81,958675520 +2013-12-02,1806.55,1810.02,1798.6,1800.9,1882168832 +2013-12-03,1800.1,1800.1,1787.85,1795.15,2248326400 +2013-12-04,1793.15,1799.8,1779.09,1792.81,2359703040 +2013-12-05,1792.82,1792.82,1783.38,1785.03,2230087168 +2013-12-06,1788.36,1806.04,1788.36,1805.09,2004398080 +2013-12-09,1806.21,1811.52,1806.21,1808.37,2076997376 +2013-12-10,1807.6,1808.52,1801.75,1802.62,2015965184 +2013-12-11,1802.76,1802.97,1780.09,1782.22,2249885696 +2013-12-12,1781.71,1782.99,1772.28,1775.5,2087353728 +2013-12-13,1777.98,1780.92,1772.45,1775.32,1881131648 +2013-12-16,1777.48,1792.22,1777.48,1786.54,2187243264 +2013-12-17,1786.47,1786.77,1777.05,1781.0,2129191040 +2013-12-18,1781.46,1811.08,1767.99,1810.65,3040209920 +2013-12-19,1809.0,1810.88,1801.35,1809.6,2216162304 +2013-12-20,1810.39,1823.75,1810.25,1818.32,3334008320 +2013-12-23,1822.92,1829.75,1822.92,1827.99,1825513856 +2013-12-24,1828.02,1833.32,1828.02,1833.32,766748032 +2013-12-26,1834.96,1842.84,1834.96,1842.02,1132665088 +2013-12-27,1842.97,1844.89,1839.81,1841.4,1144371200 +2013-12-30,1841.47,1842.47,1838.77,1841.07,1278262144 +2013-12-31,1842.61,1849.44,1842.41,1848.36,1341413760 +2014-01-02,1845.86,1845.86,1827.74,1831.98,1872619648 +2014-01-03,1833.21,1838.24,1829.13,1831.37,1688268672 +2014-01-06,1832.31,1837.16,1823.73,1826.77,2115319552 +2014-01-07,1828.71,1840.1,1828.71,1837.88,2166341120 +2014-01-08,1837.9,1840.02,1831.4,1837.49,2386217728 +2014-01-09,1839.0,1843.23,1830.38,1838.13,2254188800 +2014-01-10,1840.06,1843.15,1832.43,1842.37,2105547264 +2014-01-13,1841.26,1843.45,1815.52,1819.2,2392545280 +2014-01-14,1821.36,1839.26,1821.36,1838.88,2245021184 +2014-01-15,1840.52,1850.84,1840.52,1848.38,2611040512 +2014-01-16,1847.99,1847.99,1840.3,1845.89,2297747712 +2014-01-17,1844.23,1846.04,1835.23,1838.7,2663825920 +2014-01-21,1841.05,1849.31,1832.38,1843.8,2567597056 +2014-01-22,1844.71,1846.87,1840.88,1844.86,2219192320 +2014-01-23,1842.29,1842.29,1820.06,1828.46,2630301440 +2014-01-24,1826.96,1826.96,1790.29,1790.29,3102170880 +2014-01-27,1791.03,1795.98,1772.88,1781.56,2772624896 +2014-01-28,1783.0,1793.87,1779.49,1792.5,2385165056 +2014-01-29,1790.15,1790.15,1770.45,1774.2,2895026432 +2014-01-30,1777.17,1798.77,1777.17,1794.19,2530808064 +2014-01-31,1790.88,1793.88,1772.26,1782.59,2926769664 +2014-02-03,1782.68,1784.83,1739.66,1741.89,3369895168 +2014-02-04,1743.82,1758.73,1743.82,1755.2,2767569920 +2014-02-05,1753.38,1755.79,1737.92,1751.64,2625405184 +2014-02-06,1752.99,1774.06,1752.99,1773.43,2516476928 +2014-02-07,1776.01,1798.03,1776.01,1797.02,2544549888 +2014-02-10,1796.2,1799.94,1791.83,1799.84,2127442432 +2014-02-11,1800.45,1823.54,1800.41,1819.75,2324856832 +2014-02-12,1820.12,1826.55,1815.97,1819.26,2169611264 +2014-02-13,1814.82,1830.25,1809.22,1829.83,2333782016 +2014-02-14,1828.46,1841.65,1825.59,1838.63,2104189568 +2014-02-18,1839.03,1842.87,1835.01,1840.76,2182582016 +2014-02-19,1838.9,1847.5,1826.99,1828.75,2356744960 +2014-02-20,1829.24,1842.79,1824.58,1839.78,2268531456 +2014-02-21,1841.07,1846.13,1835.6,1836.25,2324009216 +2014-02-24,1836.78,1858.71,1836.78,1847.61,2853310208 +2014-02-25,1847.66,1852.91,1840.19,1845.12,2321009408 +2014-02-26,1845.79,1852.65,1840.66,1845.16,2367499520 +2014-02-27,1844.9,1854.53,1841.13,1854.29,2179172864 +2014-02-28,1855.12,1867.92,1847.67,1859.45,2512608000 +2014-03-03,1857.68,1857.68,1834.44,1845.73,2157697024 +2014-03-04,1849.23,1876.23,1849.23,1873.91,2209862400 +2014-03-05,1874.05,1876.53,1871.11,1873.81,2141163136 +2014-03-06,1874.18,1881.94,1874.18,1877.03,2135249152 +2014-03-07,1878.52,1883.57,1870.56,1878.04,2164804352 +2014-03-10,1877.86,1877.87,1867.04,1877.17,1801457664 +2014-03-11,1878.26,1882.35,1863.88,1867.63,2034538240 +2014-03-12,1866.15,1868.38,1854.38,1868.2,1993724544 +2014-03-13,1869.06,1874.4,1841.86,1846.34,2362742528 +2014-03-14,1845.07,1852.44,1839.57,1841.13,2152617472 +2014-03-17,1842.81,1862.3,1842.81,1858.83,1835011968 +2014-03-18,1858.92,1873.76,1858.92,1872.25,1792015744 +2014-03-19,1872.25,1874.14,1850.35,1860.77,2154472448 +2014-03-20,1860.09,1873.49,1854.63,1872.01,2233231360 +2014-03-21,1874.53,1883.97,1863.46,1866.52,3707118336 +2014-03-24,1867.67,1873.34,1849.69,1857.44,2360964608 +2014-03-25,1859.48,1871.87,1855.96,1865.62,2193487872 +2014-03-26,1867.09,1875.92,1852.56,1852.56,2359230208 +2014-03-27,1852.11,1855.55,1842.11,1849.04,2550610176 +2014-03-28,1850.07,1866.63,1850.07,1857.62,1963136256 +2014-03-31,1859.16,1875.18,1859.16,1872.34,2066959232 +2014-04-01,1873.96,1885.84,1873.96,1885.52,2213863936 +2014-04-02,1886.61,1893.17,1883.79,1890.9,2035930240 +2014-04-03,1891.43,1893.8,1882.65,1888.77,2059031552 +2014-04-04,1890.25,1897.28,1863.26,1865.09,2567617536 +2014-04-07,1863.92,1864.04,1841.48,1845.04,2645967872 +2014-04-08,1845.48,1854.95,1837.49,1851.96,2413835520 +2014-04-09,1852.64,1872.43,1852.38,1872.18,2247283968 +2014-04-10,1872.28,1872.53,1830.87,1833.08,2678982656 +2014-04-11,1830.65,1835.07,1814.36,1815.69,2677029888 +2014-04-14,1818.18,1834.19,1815.8,1830.61,2108470400 +2014-04-15,1831.45,1844.02,1816.29,1842.98,2484676096 +2014-04-16,1846.01,1862.31,1846.01,1862.31,2280977664 +2014-04-17,1861.73,1869.63,1856.72,1864.85,2380007936 +2014-04-21,1865.79,1871.89,1863.18,1871.89,1676264192 +2014-04-22,1872.57,1884.89,1872.57,1879.55,2076662912 +2014-04-23,1879.32,1879.75,1873.91,1875.39,2070079616 +2014-04-24,1881.97,1884.06,1870.24,1878.61,2278764032 +2014-04-25,1877.72,1877.72,1859.7,1863.4,2174587904 +2014-04-28,1865.0,1877.01,1850.61,1869.43,2830656256 +2014-04-29,1870.78,1880.6,1870.78,1878.33,2153773824 +2014-04-30,1877.1,1885.2,1872.69,1883.95,2417468160 +2014-05-01,1884.39,1888.59,1878.04,1883.68,2045199232 +2014-05-02,1885.3,1891.33,1878.5,1881.14,1916760192 +2014-05-05,1879.45,1885.51,1866.77,1884.66,1667950080 +2014-05-06,1883.69,1883.69,1867.72,1867.72,1994538240 +2014-05-07,1868.53,1878.83,1859.79,1878.21,2360354816 +2014-05-08,1877.39,1889.07,1870.05,1875.63,2064732672 +2014-05-09,1875.27,1878.57,1867.02,1878.48,1877679744 +2014-05-12,1880.03,1897.13,1880.03,1896.65,1812656128 +2014-05-13,1896.75,1902.17,1896.06,1897.45,1771810560 +2014-05-14,1897.13,1897.13,1885.77,1888.53,1714108288 +2014-05-15,1888.16,1888.16,1862.36,1870.85,2299536384 +2014-05-16,1871.19,1878.28,1864.82,1877.86,2094356608 +2014-05-19,1876.66,1886.0,1872.42,1885.08,1722349952 +2014-05-20,1884.88,1884.88,1868.14,1872.83,1880196352 +2014-05-21,1873.34,1888.8,1873.34,1888.03,1718238848 +2014-05-22,1888.19,1896.33,1885.39,1892.49,1653568256 +2014-05-23,1893.32,1901.26,1893.32,1900.53,1419773568 +2014-05-27,1902.01,1912.28,1902.01,1911.91,1811713792 +2014-05-28,1911.77,1914.46,1907.3,1909.78,1735139200 +2014-05-29,1910.6,1920.03,1909.82,1920.03,1600637696 +2014-05-30,1920.33,1924.03,1916.64,1923.57,1897965952 +2014-06-02,1923.87,1925.88,1915.98,1924.97,1491034240 +2014-06-03,1923.07,1925.07,1918.79,1924.24,1695321344 +2014-06-04,1923.06,1928.63,1918.6,1927.88,1656375040 +2014-06-05,1928.52,1941.74,1922.93,1940.46,1794987008 +2014-06-06,1942.41,1949.44,1942.41,1949.44,1657956864 +2014-06-09,1948.97,1955.55,1947.16,1951.27,1740419072 +2014-06-10,1950.34,1950.86,1944.64,1950.79,1696710528 +2014-06-11,1949.37,1949.37,1940.08,1943.89,1711209600 +2014-06-12,1943.35,1943.35,1925.78,1930.11,1926617216 +2014-06-13,1930.8,1937.3,1927.69,1936.16,1721346560 +2014-06-16,1934.84,1941.15,1930.91,1937.78,1797823872 +2014-06-17,1937.15,1943.69,1933.55,1941.99,1764140160 +2014-06-18,1942.73,1957.74,1939.29,1956.98,1893402240 +2014-06-19,1957.5,1959.87,1952.26,1959.48,1822288128 +2014-06-20,1960.45,1963.91,1959.17,1962.87,2781410816 +2014-06-23,1962.92,1963.74,1958.89,1962.61,1699440000 +2014-06-24,1961.97,1968.17,1948.34,1949.98,1971490176 +2014-06-25,1949.27,1960.83,1947.49,1959.53,1968795776 +2014-06-26,1959.89,1959.89,1944.69,1957.22,1731117184 +2014-06-27,1956.56,1961.47,1952.18,1960.96,2395593984 +2014-06-30,1960.79,1964.24,1958.22,1960.23,1848142080 +2014-07-01,1962.29,1978.58,1962.29,1973.32,1887555712 +2014-07-02,1973.06,1976.67,1972.58,1974.62,1683010560 +2014-07-03,1975.88,1985.59,1975.88,1985.44,1214795520 +2014-07-07,1984.22,1984.22,1974.88,1977.65,1618404096 +2014-07-08,1976.39,1976.39,1959.46,1963.71,2045059072 +2014-07-09,1965.1,1974.15,1965.1,1972.83,1831574656 +2014-07-10,1966.67,1969.84,1952.86,1964.68,1833078784 +2014-07-11,1965.76,1968.67,1959.63,1967.57,1578882944 +2014-07-14,1969.86,1979.85,1969.86,1977.1,1674362240 +2014-07-15,1977.36,1982.52,1965.34,1973.28,2163161344 +2014-07-16,1976.35,1983.94,1975.67,1981.57,2433153280 +2014-07-17,1979.75,1981.8,1955.59,1958.12,2363454720 +2014-07-18,1961.54,1979.91,1960.82,1978.22,1983096320 +2014-07-21,1976.93,1976.93,1965.77,1973.63,1746012544 +2014-07-22,1975.65,1986.24,1975.65,1983.53,1916999040 +2014-07-23,1985.32,1989.23,1982.44,1987.01,2066773888 +2014-07-24,1988.07,1991.39,1985.79,1987.98,2144243968 +2014-07-25,1984.6,1984.6,1974.37,1978.34,1724121984 +2014-07-28,1978.25,1981.52,1967.31,1978.91,1871924096 +2014-07-29,1980.03,1984.85,1969.95,1969.95,2311062528 +2014-07-30,1973.21,1978.9,1962.42,1970.07,2169195776 +2014-07-31,1965.14,1965.14,1930.67,1930.67,2579909888 +2014-08-01,1929.8,1937.35,1916.37,1925.15,2307568896 +2014-08-04,1926.62,1942.92,1921.2,1938.99,1924320640 +2014-08-05,1936.34,1936.34,1913.77,1920.21,2182794240 +2014-08-06,1917.29,1927.91,1911.45,1920.24,2249759232 +2014-08-07,1923.03,1928.89,1904.78,1909.57,1993660160 +2014-08-08,1910.35,1932.38,1909.01,1931.59,1801593472 +2014-08-11,1933.43,1944.9,1933.43,1936.92,1649670144 +2014-08-12,1935.73,1939.65,1928.29,1933.75,1491317248 +2014-08-13,1935.6,1948.41,1935.6,1946.72,1537545344 +2014-08-14,1947.41,1955.23,1947.41,1955.18,1465662976 +2014-08-15,1958.87,1964.04,1941.5,1955.06,1959704448 +2014-08-18,1958.36,1971.99,1958.36,1971.74,1638507392 +2014-08-19,1972.73,1982.57,1972.73,1981.6,1574487680 +2014-08-20,1980.46,1988.57,1977.68,1986.51,1537624704 +2014-08-21,1986.82,1994.76,1986.82,1992.37,1644882688 +2014-08-22,1992.6,1993.54,1984.76,1988.4,1445533184 +2014-08-25,1991.74,2001.95,1991.74,1997.92,1313295104 +2014-08-26,1998.59,2005.04,1998.59,2000.02,1371263744 +2014-08-27,2000.54,2002.14,1996.2,2000.12,1369310080 +2014-08-28,1997.42,1998.55,1990.52,1996.74,1245301504 +2014-08-29,1998.45,2003.38,1994.65,2003.37,1316463616 +2014-09-02,2004.07,2006.12,1994.85,2002.28,1664970752 +2014-09-03,2003.57,2009.28,1998.14,2000.72,1685515904 +2014-09-04,2001.67,2011.17,1992.54,1997.65,1804599168 +2014-09-05,1998.0,2007.71,1990.1,2007.71,1781658112 +2014-09-08,2007.17,2007.17,1995.6,2001.54,1719168128 +2014-09-09,2000.73,2001.01,1984.61,1988.44,1913792384 +2014-09-10,1988.41,1996.66,1982.99,1995.69,1757442304 +2014-09-11,1992.85,1997.65,1985.93,1997.45,1703133056 +2014-09-12,1996.74,1996.74,1980.26,1985.54,1984632192 +2014-09-15,1986.04,1987.18,1978.48,1984.13,1772643456 +2014-09-16,1981.93,2002.28,1979.06,1998.98,1848605440 +2014-09-17,1999.3,2010.74,1993.29,2001.57,1991307008 +2014-09-18,2003.07,2012.34,2003.07,2011.36,1911122048 +2014-09-19,2012.74,2019.26,2006.59,2010.4,3298729728 +2014-09-22,2009.08,2009.08,1991.01,1994.29,1975960448 +2014-09-23,1992.78,1995.41,1982.77,1982.77,1989550336 +2014-09-24,1983.34,1999.79,1978.63,1998.3,1973695360 +2014-09-25,1997.32,1997.32,1965.99,1965.99,2014747008 +2014-09-26,1966.22,1986.37,1966.22,1982.85,1727757952 +2014-09-29,1978.96,1981.28,1964.04,1977.8,1780084992 +2014-09-30,1978.21,1985.17,1968.96,1972.29,2296462592 +2014-10-01,1971.44,1971.44,1941.72,1946.16,2484925952 +2014-10-02,1945.83,1952.32,1926.03,1946.17,2336482304 +2014-10-03,1948.12,1971.19,1948.12,1967.9,2064861056 +2014-10-06,1970.01,1977.84,1958.43,1964.82,1840445696 +2014-10-07,1962.36,1962.36,1934.87,1935.1,2154483456 +2014-10-08,1935.55,1970.36,1925.25,1968.89,2504270848 +2014-10-09,1967.68,1967.68,1927.56,1928.21,2619964416 +2014-10-10,1925.63,1936.98,1906.05,1906.13,3042551040 +2014-10-13,1905.65,1912.09,1874.14,1874.74,2772601856 +2014-10-14,1877.11,1898.71,1871.79,1877.7,2975686400 +2014-10-15,1874.18,1874.18,1820.66,1862.49,4122195968 +2014-10-16,1855.95,1876.01,1835.02,1862.76,3345763584 +2014-10-17,1864.91,1898.16,1864.91,1886.76,2941906176 +2014-10-20,1885.62,1905.03,1882.3,1904.01,2127077120 +2014-10-21,1909.38,1942.45,1909.38,1941.28,2512506368 +2014-10-22,1941.29,1949.31,1926.83,1927.11,2454567424 +2014-10-23,1931.02,1961.95,1931.02,1950.82,2254376448 +2014-10-24,1951.59,1965.27,1946.27,1964.58,1917931648 +2014-10-27,1962.97,1964.64,1951.37,1961.63,1879087616 +2014-10-28,1964.14,1985.05,1964.14,1985.05,2124006144 +2014-10-29,1983.29,1991.4,1969.04,1982.3,2263115264 +2014-10-30,1979.49,1999.4,1974.75,1994.65,2097960960 +2014-10-31,2001.2,2018.19,2001.2,2018.05,2538188544 +2014-11-03,2018.21,2024.46,2013.68,2017.81,1998413312 +2014-11-04,2015.81,2015.98,2001.01,2012.1,2165658880 +2014-11-05,2015.29,2023.77,2014.42,2023.57,2174839808 +2014-11-06,2023.33,2031.61,2015.86,2031.21,2195339264 +2014-11-07,2032.36,2034.26,2025.07,2031.92,2110637440 +2014-11-10,2032.01,2038.7,2030.17,2038.26,1901945344 +2014-11-11,2038.2,2041.28,2035.28,2039.68,1646439936 +2014-11-12,2037.75,2040.33,2031.95,2038.25,1856182656 +2014-11-13,2039.21,2046.18,2030.44,2039.33,2060193408 +2014-11-14,2039.74,2042.22,2035.2,2039.82,1796884864 +2014-11-17,2038.29,2043.07,2034.46,2041.32,1925327232 +2014-11-18,2041.48,2056.08,2041.48,2051.8,1902426624 +2014-11-19,2051.16,2052.14,2040.37,2048.72,1925412352 +2014-11-20,2045.87,2053.84,2040.49,2052.75,1854001152 +2014-11-21,2057.46,2071.46,2056.75,2063.5,2301268992 +2014-11-24,2065.07,2070.17,2065.07,2069.41,1860513280 +2014-11-25,2070.15,2074.21,2064.75,2067.03,2078776704 +2014-11-26,2067.36,2073.29,2066.62,2072.83,1728378496 +2014-11-28,2074.78,2075.76,2065.06,2067.56,1394908160 +2014-12-01,2065.78,2065.78,2049.57,2053.44,2313246464 +2014-12-02,2053.77,2068.77,2053.77,2066.55,2095759872 +2014-12-03,2067.45,2076.28,2066.65,2074.33,2207895552 +2014-12-04,2073.64,2077.34,2062.34,2071.92,1917604352 +2014-12-05,2072.78,2079.47,2070.81,2075.37,2010900864 +2014-12-08,2074.84,2075.78,2054.27,2060.31,2191132928 +2014-12-09,2056.55,2060.6,2034.17,2059.82,2273037312 +2014-12-10,2058.86,2058.86,2024.26,2026.14,2418982912 +2014-12-11,2027.92,2055.53,2027.92,2035.33,2224858880 +2014-12-12,2030.36,2032.25,2002.33,2002.33,2421980416 +2014-12-15,2005.03,2018.69,1982.26,1989.63,2517272576 +2014-12-16,1986.71,2016.89,1972.56,1972.74,2718378240 +2014-12-17,1973.77,2016.75,1973.77,2012.89,2658631680 +2014-12-18,2018.98,2061.23,2018.98,2061.23,2701152512 +2014-12-19,2061.04,2077.85,2061.03,2070.65,3723087360 +2014-12-22,2069.28,2078.76,2069.28,2078.54,2009400320 +2014-12-23,2081.48,2086.73,2079.77,2082.17,1784428416 +2014-12-24,2083.25,2087.56,2081.86,2081.88,806485888 +2014-12-26,2084.3,2092.7,2084.3,2088.77,962429696 +2014-12-29,2087.63,2093.55,2085.75,2090.57,1290029696 +2014-12-30,2088.49,2088.49,2079.53,2080.35,1232854784 +2014-12-31,2082.11,2085.58,2057.94,2058.9,1433976064 +2015-01-02,2058.9,2072.36,2046.04,2058.2,1543346944 +2015-01-05,2054.44,2054.44,2017.34,2020.58,2311340800 +2015-01-06,2022.15,2030.25,1992.44,2002.61,2712441856 +2015-01-07,2005.55,2029.61,2005.55,2025.9,2221035008 +2015-01-08,2030.61,2064.08,2030.61,2062.14,2357683968 +2015-01-09,2063.45,2064.43,2038.33,2044.81,1941304064 +2015-01-12,2046.13,2049.3,2022.58,2028.26,2081127296 +2015-01-13,2031.58,2056.93,2008.25,2023.03,2479636992 +2015-01-14,2018.4,2018.4,1988.44,2011.27,2757388288 +2015-01-15,2013.75,2021.35,1991.47,1992.67,2645954560 +2015-01-16,1992.25,2020.46,1988.12,2019.42,2638444288 +2015-01-20,2020.76,2028.94,2004.49,2022.55,2383864832 +2015-01-21,2020.19,2038.29,2012.04,2032.12,2240024832 +2015-01-22,2034.3,2064.62,2026.38,2063.15,2631215872 +2015-01-23,2062.98,2062.98,2050.54,2051.82,2111143936 +2015-01-26,2050.42,2057.62,2040.97,2057.09,2093597056 +2015-01-27,2047.86,2047.86,2019.91,2029.55,2361638656 +2015-01-28,2032.34,2042.49,2001.49,2002.16,2729012480 +2015-01-29,2002.45,2024.64,1989.18,2021.25,2622220032 +2015-01-30,2019.35,2023.32,1993.38,1994.99,3038765568 +2015-02-02,1996.67,2021.66,1980.9,2020.85,2562823424 +2015-02-03,2022.71,2050.3,2022.71,2050.03,2730422272 +2015-02-04,2048.86,2054.74,2036.72,2041.51,2687416320 +2015-02-05,2043.45,2063.55,2043.45,2062.52,2296475904 +2015-02-06,2062.28,2072.4,2049.97,2055.47,2533871616 +2015-02-09,2053.47,2056.16,2041.88,2046.74,2041712512 +2015-02-10,2049.38,2070.86,2048.62,2068.59,2263073280 +2015-02-11,2068.55,2073.48,2057.99,2068.53,2160484352 +2015-02-12,2069.98,2088.53,2069.98,2088.48,2355182080 +2015-02-13,2088.78,2097.03,2086.7,2096.99,2089381760 +2015-02-17,2096.47,2101.3,2089.8,2100.34,2076804992 +2015-02-18,2099.16,2100.23,2092.15,2099.68,1972519040 +2015-02-19,2099.25,2102.13,2090.79,2097.45,1954125056 +2015-02-20,2097.65,2110.61,2085.44,2110.3,2113265536 +2015-02-23,2109.83,2110.05,2103.0,2109.66,1878802304 +2015-02-24,2109.1,2117.94,2105.87,2115.48,2020887552 +2015-02-25,2115.3,2119.59,2109.89,2113.86,2062174464 +2015-02-26,2113.91,2113.91,2103.76,2110.74,2162596096 +2015-02-27,2110.88,2112.74,2103.75,2104.5,2146101760 +2015-03-02,2105.23,2117.52,2104.5,2117.39,2055685120 +2015-03-03,2115.76,2115.76,2098.26,2107.78,1925117568 +2015-03-04,2107.72,2107.72,2087.62,2098.53,2019969792 +2015-03-05,2098.54,2104.25,2095.22,2101.04,1844726400 +2015-03-06,2100.91,2100.91,2067.27,2071.26,2465827584 +2015-03-09,2072.25,2083.49,2072.21,2079.43,1986321920 +2015-03-10,2076.14,2076.14,2044.16,2044.16,2302899968 +2015-03-11,2044.69,2050.08,2039.69,2040.24,2154285568 +2015-03-12,2041.1,2066.41,2041.1,2065.95,2236318464 +2015-03-13,2064.56,2064.56,2041.17,2053.4,2134978176 +2015-03-16,2055.35,2081.41,2055.35,2081.19,2002439552 +2015-03-17,2080.59,2080.59,2065.08,2074.28,1940809344 +2015-03-18,2072.84,2106.85,2061.23,2099.5,2603278592 +2015-03-19,2098.69,2098.69,2085.56,2089.27,2055505024 +2015-03-20,2090.32,2113.92,2090.32,2108.1,3556820992 +2015-03-23,2107.99,2114.86,2104.42,2104.42,1953153280 +2015-03-24,2103.94,2107.63,2091.5,2091.5,1915596544 +2015-03-25,2093.1,2097.43,2061.05,2061.05,2339930624 +2015-03-26,2059.94,2067.15,2045.5,2056.15,2303811328 +2015-03-27,2055.78,2062.83,2052.96,2061.02,1971770752 +2015-03-30,2064.11,2088.97,2064.11,2086.24,1861139456 +2015-03-31,2084.05,2084.05,2067.04,2067.89,2074069632 +2015-04-01,2067.63,2067.63,2048.38,2059.69,2229579520 +2015-04-02,2060.03,2072.17,2057.32,2066.96,1828002432 +2015-04-06,2064.87,2086.99,2056.52,2080.62,2025006848 +2015-04-07,2080.79,2089.81,2076.1,2076.33,1753929856 +2015-04-08,2076.94,2086.69,2073.3,2081.9,1888621184 +2015-04-09,2081.29,2093.31,2074.29,2091.18,1884294144 +2015-04-10,2091.51,2102.61,2091.51,2102.06,2003601664 +2015-04-13,2102.03,2107.65,2092.33,2092.43,1793498752 +2015-04-14,2092.28,2098.62,2083.24,2095.84,1830032896 +2015-04-15,2097.82,2111.91,2097.82,2106.63,2206412288 +2015-04-16,2105.96,2111.3,2100.02,2104.99,1994901376 +2015-04-17,2102.58,2102.58,2072.37,2081.18,2368980224 +2015-04-20,2084.11,2103.94,2084.11,2100.4,1920260096 +2015-04-21,2102.82,2109.64,2094.38,2097.29,2087050240 +2015-04-22,2098.27,2109.98,2091.05,2107.96,2074702208 +2015-04-23,2107.21,2120.49,2103.19,2112.93,2307354624 +2015-04-24,2112.8,2120.92,2112.8,2117.69,2149546752 +2015-04-27,2119.29,2125.92,2107.04,2108.92,2353655296 +2015-04-28,2108.35,2116.09,2094.89,2114.76,2239800832 +2015-04-29,2112.49,2113.65,2097.41,2106.85,2426052096 +2015-04-30,2105.52,2105.52,2077.59,2085.51,2563121408 +2015-05-01,2087.38,2108.41,2087.38,2108.29,2107095040 +2015-05-04,2110.23,2120.95,2110.23,2114.49,1788110336 +2015-05-05,2112.63,2115.24,2088.46,2089.46,2243435776 +2015-05-06,2091.26,2098.42,2067.93,2080.15,2291776768 +2015-05-07,2079.96,2092.9,2074.99,2088.0,2102775552 +2015-05-08,2092.13,2117.66,2092.13,2116.1,2064573952 +2015-05-11,2115.56,2117.69,2104.58,2105.33,1840542848 +2015-05-12,2102.87,2105.06,2085.57,2099.12,1831033984 +2015-05-13,2099.62,2110.19,2096.04,2098.48,2036225536 +2015-05-14,2100.43,2121.45,2100.43,2121.1,1947756416 +2015-05-15,2122.07,2123.89,2116.79,2122.73,1910440576 +2015-05-18,2121.3,2131.78,2120.01,2129.2,1713280896 +2015-05-19,2129.45,2133.02,2124.5,2127.83,1994008832 +2015-05-20,2127.79,2134.72,2122.59,2125.85,1937429760 +2015-05-21,2125.55,2134.28,2122.95,2130.82,1837650176 +2015-05-22,2130.36,2132.15,2126.06,2126.06,1551783552 +2015-05-26,2125.34,2125.34,2099.18,2104.2,2053561344 +2015-05-27,2105.13,2126.22,2105.13,2123.48,2013193472 +2015-05-28,2122.27,2122.27,2112.86,2120.79,1800622080 +2015-05-29,2120.66,2120.66,2104.89,2107.39,2521694208 +2015-06-01,2108.64,2119.15,2102.54,2111.73,1972549632 +2015-06-02,2110.41,2117.59,2099.14,2109.6,1865192448 +2015-06-03,2110.64,2121.92,2109.61,2114.07,1946354176 +2015-06-04,2112.35,2112.89,2093.23,2095.84,2084657152 +2015-06-05,2095.09,2100.99,2085.67,2092.83,2233339392 +2015-06-08,2092.34,2093.01,2079.11,2079.28,1875853824 +2015-06-09,2079.07,2085.62,2072.14,2080.15,1897773824 +2015-06-10,2081.12,2108.5,2081.12,2105.2,2053266944 +2015-06-11,2106.24,2115.02,2106.24,2108.86,1852541952 +2015-06-12,2107.43,2107.43,2091.33,2094.11,1589404800 +2015-06-15,2091.34,2091.34,2072.49,2084.43,1841704832 +2015-06-16,2084.26,2097.4,2082.1,2096.29,1598209792 +2015-06-17,2097.4,2106.79,2088.86,2100.44,1835835264 +2015-06-18,2101.58,2126.65,2101.58,2121.24,2111410944 +2015-06-19,2121.03,2121.64,2109.38,2109.99,2743790592 +2015-06-22,2112.5,2129.87,2112.5,2122.85,1820492544 +2015-06-23,2123.16,2128.03,2119.89,2124.2,1819872256 +2015-06-24,2123.33,2125.1,2108.58,2108.58,1979887616 +2015-06-25,2109.96,2116.04,2101.78,2102.31,1891928320 +2015-06-26,2102.62,2108.92,2095.38,2101.49,2883730176 +2015-06-29,2098.63,2098.63,2056.64,2057.64,2262689792 +2015-06-30,2061.19,2074.28,2056.32,2063.11,2350227456 +2015-07-01,2067.0,2082.78,2067.0,2077.42,2171571712 +2015-07-02,2078.03,2085.06,2071.02,2076.78,1754699648 +2015-07-06,2073.95,2078.61,2058.4,2068.76,2014178048 +2015-07-07,2069.52,2083.74,2044.02,2081.34,2571411456 +2015-07-08,2077.66,2077.66,2044.66,2046.68,2240733952 +2015-07-09,2049.73,2074.28,2049.73,2051.31,2179244800 +2015-07-10,2052.74,2081.31,2052.74,2076.62,1852753792 +2015-07-13,2080.03,2100.67,2080.03,2099.6,1860580864 +2015-07-14,2099.72,2111.98,2098.18,2108.95,1964500352 +2015-07-15,2109.01,2114.14,2102.49,2107.4,2127900544 +2015-07-16,2110.55,2124.42,2110.55,2124.29,2187031808 +2015-07-17,2126.8,2128.91,2119.88,2126.64,2206848256 +2015-07-20,2126.85,2132.82,2123.65,2128.28,2079522304 +2015-07-21,2127.55,2128.49,2115.4,2119.21,2217271040 +2015-07-22,2118.21,2118.51,2110.0,2114.15,2542746880 +2015-07-23,2114.16,2116.87,2098.63,2102.15,2457217536 +2015-07-24,2102.24,2106.01,2077.09,2079.65,2465111296 +2015-07-27,2078.19,2078.19,2063.52,2067.64,2481797888 +2015-07-28,2070.75,2095.6,2069.09,2093.25,2516545024 +2015-07-29,2094.7,2110.6,2094.08,2108.57,2406326016 +2015-07-30,2106.78,2110.48,2094.97,2108.63,2108690944 +2015-07-31,2111.6,2114.24,2102.07,2103.84,2242540544 +2015-08-03,2104.49,2105.7,2087.31,2098.04,2133213056 +2015-08-04,2097.68,2102.51,2088.6,2093.32,2265406464 +2015-08-05,2095.27,2112.66,2095.27,2099.84,2451299840 +2015-08-06,2100.75,2103.32,2075.53,2083.56,2572150272 +2015-08-07,2082.61,2082.61,2067.91,2077.57,2100480000 +2015-08-10,2080.98,2105.35,2080.98,2104.18,2011232896 +2015-08-11,2102.66,2102.66,2076.49,2084.07,2200225280 +2015-08-12,2081.1,2089.06,2052.09,2086.05,2619215360 +2015-08-13,2086.19,2092.93,2078.26,2083.39,1928309376 +2015-08-14,2083.15,2092.45,2080.61,2091.54,1697689600 +2015-08-17,2089.7,2102.87,2079.3,2102.44,1636839296 +2015-08-18,2101.99,2103.47,2094.14,2096.92,1756566784 +2015-08-19,2095.69,2096.17,2070.53,2079.61,2167556608 +2015-08-20,2076.61,2076.61,2035.73,2035.73,2571100672 +2015-08-21,2034.08,2034.08,1970.89,1970.89,3547668480 +2015-08-24,1965.15,1965.15,1867.01,1893.21,4893605888 +2015-08-25,1898.08,1948.04,1867.08,1867.61,3780923648 +2015-08-26,1872.75,1943.09,1872.75,1940.51,3819757312 +2015-08-27,1942.77,1989.6,1942.77,1987.66,3339512064 +2015-08-28,1986.06,1993.48,1975.19,1988.87,2570092032 +2015-08-31,1986.73,1986.73,1965.98,1972.18,2449831168 +2015-09-01,1970.09,1970.09,1903.07,1913.85,3003911680 +2015-09-02,1916.52,1948.91,1916.52,1948.86,2511696896 +2015-09-03,1950.79,1975.01,1944.72,1951.13,2283069952 +2015-09-04,1947.76,1947.76,1911.21,1921.22,2252535808 +2015-09-08,1927.3,1970.42,1927.3,1969.41,2363803904 +2015-09-09,1971.45,1988.63,1937.88,1942.04,2389133824 +2015-09-10,1941.59,1965.29,1937.19,1952.29,2288537344 +2015-09-11,1951.45,1961.05,1939.19,1961.05,1976826752 +2015-09-14,1963.06,1963.06,1948.27,1953.03,1849479808 +2015-09-15,1955.1,1983.19,1954.3,1978.09,2094290304 +2015-09-16,1978.02,1997.26,1977.93,1995.31,2190780416 +2015-09-17,1995.33,2020.86,1986.73,1990.2,2707483904 +2015-09-18,1989.66,1989.66,1953.45,1958.03,4107123200 +2015-09-21,1960.84,1979.64,1955.8,1966.97,2104243200 +2015-09-22,1961.39,1961.39,1929.22,1942.74,2478222848 +2015-09-23,1943.24,1949.52,1932.57,1938.76,1891248000 +2015-09-24,1934.81,1937.17,1908.92,1932.24,2568965888 +2015-09-25,1935.93,1952.89,1921.5,1931.34,2414070784 +2015-09-28,1929.18,1929.18,1879.21,1881.77,2867329024 +2015-09-29,1881.9,1899.48,1871.91,1884.09,2701049344 +2015-09-30,1887.14,1920.53,1887.14,1920.03,2845164032 +2015-10-01,1919.65,1927.21,1900.7,1923.82,2586472704 +2015-10-02,1921.77,1951.36,1893.7,1951.36,2836220160 +2015-10-05,1954.33,1989.17,1954.33,1987.05,2692150784 +2015-10-06,1986.63,1991.62,1971.99,1979.92,2590062080 +2015-10-07,1982.34,1999.31,1976.44,1995.83,2719006464 +2015-10-08,1994.01,2016.5,1987.53,2013.43,2414604800 +2015-10-09,2013.73,2020.13,2007.61,2014.89,2290658304 +2015-10-12,2015.65,2018.66,2010.55,2017.46,1767290752 +2015-10-13,2015.0,2022.34,2001.78,2003.69,2039567616 +2015-10-14,2003.66,2009.56,1990.73,1994.24,2441757440 +2015-10-15,1996.47,2024.15,1996.47,2023.86,2461145856 +2015-10-16,2024.37,2033.54,2020.46,2033.11,2374202880 +2015-10-19,2031.73,2034.45,2022.31,2033.66,2128143360 +2015-10-20,2033.13,2039.12,2026.61,2030.77,2179921152 +2015-10-21,2033.47,2037.97,2017.22,2018.94,2411037696 +2015-10-22,2021.88,2055.2,2021.88,2052.51,3007616512 +2015-10-23,2058.19,2079.74,2058.19,2075.15,2784496896 +2015-10-26,2075.08,2075.14,2066.53,2071.18,2211625216 +2015-10-27,2068.75,2070.37,2058.84,2065.89,2488689152 +2015-10-28,2066.48,2090.35,2063.11,2090.35,2714315008 +2015-10-29,2088.35,2092.52,2082.63,2089.41,2289880320 +2015-10-30,2090.0,2094.32,2079.34,2079.36,2630576640 +2015-11-02,2080.76,2106.2,2080.76,2104.05,2316516608 +2015-11-03,2102.63,2116.48,2097.51,2109.79,2461628672 +2015-11-04,2110.6,2114.59,2096.98,2102.31,2484876032 +2015-11-05,2101.68,2108.78,2090.41,2099.93,2453876736 +2015-11-06,2098.6,2101.91,2083.74,2099.2,2649057280 +2015-11-09,2096.56,2096.56,2068.24,2078.58,2437451776 +2015-11-10,2077.19,2083.67,2069.91,2081.72,2336275712 +2015-11-11,2083.41,2086.94,2074.85,2075.0,2206571264 +2015-11-12,2072.29,2072.29,2045.66,2045.97,2509448448 +2015-11-13,2044.64,2044.64,2022.02,2023.04,2708005376 +2015-11-16,2022.08,2053.22,2019.39,2053.19,2445315584 +2015-11-17,2053.67,2066.69,2045.9,2050.44,2711078656 +2015-11-18,2051.99,2085.31,2051.99,2083.58,2486088192 +2015-11-19,2083.7,2086.74,2078.76,2081.24,2272180736 +2015-11-20,2082.82,2097.06,2082.82,2089.17,2429512704 +2015-11-23,2089.41,2095.61,2081.39,2086.59,2157205504 +2015-11-24,2084.42,2094.12,2070.29,2089.14,2367042816 +2015-11-25,2089.3,2093.0,2086.3,2088.87,1676972160 +2015-11-27,2088.82,2093.29,2084.13,2090.11,839423872 +2015-11-30,2090.95,2093.81,2080.41,2080.41,2505308416 +2015-12-01,2082.93,2103.37,2082.93,2102.63,2272812288 +2015-12-02,2101.71,2104.27,2077.11,2079.51,2427678208 +2015-12-03,2080.71,2085.0,2042.35,2049.62,2879099904 +2015-12-04,2051.24,2093.84,2051.24,2091.69,2774695168 +2015-12-07,2090.42,2090.42,2066.78,2077.07,2534215168 +2015-12-08,2073.39,2073.85,2052.32,2063.59,2618853376 +2015-12-09,2061.17,2080.33,2036.53,2047.62,2799716096 +2015-12-10,2047.93,2067.65,2045.67,2052.23,2275689216 +2015-12-11,2047.27,2047.27,2008.8,2012.37,2779107328 +2015-12-14,2013.37,2022.92,1993.26,2021.94,2928978176 +2015-12-15,2025.55,2053.87,2025.55,2043.41,2739448576 +2015-12-16,2046.5,2076.72,2042.43,2073.07,2780586752 +2015-12-17,2073.76,2076.37,2041.66,2041.89,2536227840 +2015-12-18,2040.81,2040.81,2005.33,2005.55,4410729984 +2015-12-21,2010.27,2022.9,2005.93,2021.15,2222835200 +2015-12-22,2023.15,2042.74,2020.49,2038.97,2047528064 +2015-12-23,2042.2,2064.73,2042.2,2064.29,2068825600 +2015-12-24,2063.52,2067.36,2058.73,2060.99,784775168 +2015-12-28,2057.77,2057.77,2044.2,2056.5,1402295296 +2015-12-29,2060.54,2081.56,2060.54,2078.36,1465242240 +2015-12-30,2077.34,2077.34,2061.97,2063.36,1290751360 +2015-12-31,2060.59,2062.54,2043.62,2043.94,1527244416 +2016-01-04,2038.2,2038.2,1989.68,2012.66,2910308864 +2016-01-05,2013.78,2021.94,2004.17,2016.71,2413456896 +2016-01-06,2011.71,2011.71,1979.05,1990.26,2908822016 +2016-01-07,1985.32,1985.32,1938.83,1943.09,3331054592 +2016-01-08,1945.97,1960.4,1918.46,1922.03,3008344320 +2016-01-11,1926.12,1935.65,1901.1,1923.67,3065047296 +2016-01-12,1927.83,1947.38,1914.35,1938.68,2978648320 +2016-01-13,1940.34,1950.33,1886.41,1890.28,3467305728 +2016-01-14,1891.68,1934.47,1878.93,1921.84,3470154752 +2016-01-15,1916.68,1916.68,1857.83,1880.33,3984369152 +2016-01-19,1888.66,1901.44,1864.6,1881.33,3292171776 +2016-01-20,1876.18,1876.18,1812.29,1859.33,4335217664 +2016-01-21,1861.46,1889.85,1848.98,1868.99,3398570240 +2016-01-22,1877.4,1908.85,1877.4,1906.9,3180995584 +2016-01-25,1906.28,1906.28,1875.97,1877.08,3022033408 +2016-01-26,1878.79,1906.73,1878.79,1903.63,2778844672 +2016-01-27,1902.52,1916.99,1872.7,1882.95,3128317184 +2016-01-28,1885.22,1902.96,1873.65,1893.36,3305307648 +2016-01-29,1894.0,1940.24,1894.0,1940.24,3898742016 +2016-02-01,1936.94,1947.2,1920.3,1939.38,2821015552 +2016-02-02,1935.26,1935.26,1897.29,1903.03,3125549312 +2016-02-03,1907.07,1918.01,1872.23,1912.53,3627344384 +2016-02-04,1911.67,1927.35,1900.52,1915.45,3458151168 +2016-02-05,1913.07,1913.07,1872.65,1880.05,3422149120 +2016-02-08,1873.25,1873.25,1828.46,1853.44,3922766080 +2016-02-09,1848.46,1868.25,1834.94,1852.21,3457158656 +2016-02-10,1857.1,1881.6,1850.32,1851.86,2945456384 +2016-02-11,1847.0,1847.0,1810.1,1829.08,3690896128 +2016-02-12,1833.4,1864.78,1833.4,1864.78,2944660736 +2016-02-16,1871.44,1895.77,1871.44,1895.58,2970140416 +2016-02-17,1898.8,1930.68,1898.8,1926.82,3113968896 +2016-02-18,1927.57,1930.0,1915.09,1917.83,2817641472 +2016-02-19,1916.74,1918.78,1902.17,1917.78,2721767424 +2016-02-22,1924.44,1946.7,1924.44,1945.5,2503442432 +2016-02-23,1942.38,1942.38,1919.44,1921.27,2459267072 +2016-02-24,1917.56,1932.08,1891.0,1929.8,2678629376 +2016-02-25,1931.87,1951.83,1925.41,1951.7,2322131968 +2016-02-26,1954.95,1962.96,1945.78,1948.05,2591213568 +2016-02-29,1947.13,1958.27,1931.81,1932.23,2763041536 +2016-03-01,1937.09,1978.35,1937.09,1978.35,2964925184 +2016-03-02,1976.6,1986.51,1968.8,1986.45,2665166848 +2016-03-03,1985.6,1993.69,1977.37,1993.4,2761385472 +2016-03-04,1994.01,2009.13,1986.77,1999.99,3142851840 +2016-03-07,1996.11,2006.12,1989.38,2001.76,2638763008 +2016-03-08,1996.88,1996.88,1977.43,1979.26,2603020800 +2016-03-09,1981.44,1992.69,1979.84,1989.26,2344839168 +2016-03-10,1990.97,2005.08,1969.25,1989.57,2571868672 +2016-03-11,1994.71,2022.37,1994.71,2022.19,2399297536 +2016-03-14,2019.27,2024.57,2012.05,2019.64,2000614016 +2016-03-15,2015.27,2015.94,2005.23,2015.93,2022238336 +2016-03-16,2014.24,2032.02,2010.04,2027.22,2447313152 +2016-03-17,2026.9,2046.24,2022.16,2040.59,2667939840 +2016-03-18,2041.16,2052.36,2041.16,2049.58,4066074624 +2016-03-21,2047.88,2053.91,2043.14,2051.6,1997370240 +2016-03-22,2048.64,2056.6,2040.57,2049.8,2003354112 +2016-03-23,2048.55,2048.55,2034.86,2036.71,2089561728 +2016-03-24,2032.48,2036.04,2022.49,2035.94,2048159616 +2016-03-28,2037.89,2042.67,2031.96,2037.05,1667028736 +2016-03-29,2035.75,2055.91,2028.31,2055.01,2202175488 +2016-03-30,2058.27,2072.21,2058.27,2063.95,2076710016 +2016-03-31,2063.77,2067.92,2057.46,2059.74,2262274304 +2016-04-01,2056.62,2075.07,2043.98,2072.78,2309280256 +2016-04-04,2073.19,2074.02,2062.57,2066.13,2036478720 +2016-04-05,2062.5,2062.5,2042.56,2045.17,2476649472 +2016-04-06,2045.56,2067.33,2043.09,2066.66,2306101248 +2016-04-07,2063.01,2063.01,2033.8,2041.91,2398615552 +2016-04-08,2045.54,2060.63,2041.69,2047.6,1988428160 +2016-04-11,2050.23,2062.93,2041.88,2041.99,2102002176 +2016-04-12,2043.72,2065.05,2039.74,2061.72,2402196736 +2016-04-13,2065.92,2083.18,2065.92,2082.42,2520363776 +2016-04-14,2082.89,2087.84,2078.13,2082.78,2170601216 +2016-04-15,2083.1,2083.22,2076.31,2080.73,2176059136 +2016-04-18,2078.83,2094.66,2073.65,2094.34,2032020608 +2016-04-19,2096.05,2104.05,2091.68,2100.8,2353021696 +2016-04-20,2101.52,2111.05,2096.32,2102.4,2445250816 +2016-04-21,2102.09,2103.78,2088.52,2091.48,2563092992 +2016-04-22,2091.49,2094.32,2081.2,2091.58,2515783680 +2016-04-25,2089.37,2089.37,2077.52,2087.79,1977636736 +2016-04-26,2089.84,2096.87,2085.8,2091.7,2188113920 +2016-04-27,2092.33,2099.89,2082.31,2095.15,2580425984 +2016-04-28,2090.93,2099.3,2071.62,2075.81,2706966528 +2016-04-29,2071.82,2073.85,2052.28,2065.3,2900404480 +2016-05-02,2067.17,2083.42,2066.11,2081.43,2296300800 +2016-05-03,2077.18,2077.18,2054.89,2063.37,2512921088 +2016-05-04,2060.3,2060.3,2045.55,2051.12,2380534272 +2016-05-05,2052.95,2060.23,2045.77,2050.63,2281734912 +2016-05-06,2047.77,2057.72,2039.45,2057.14,2238548992 +2016-05-09,2057.55,2064.15,2054.31,2058.69,1973657856 +2016-05-10,2062.63,2084.87,2062.63,2084.39,2058576640 +2016-05-11,2083.29,2083.29,2064.46,2064.46,2227607040 +2016-05-12,2067.17,2073.99,2053.13,2064.11,2314219264 +2016-05-13,2062.5,2066.79,2043.13,2046.61,2168276480 +2016-05-16,2046.53,2071.88,2046.53,2066.66,2091861248 +2016-05-17,2065.04,2065.69,2040.82,2047.21,2454226176 +2016-05-18,2044.38,2060.61,2034.49,2047.63,2556617984 +2016-05-19,2044.21,2044.21,2025.91,2040.04,2280614400 +2016-05-20,2041.88,2058.35,2041.88,2052.32,2330854144 +2016-05-23,2052.23,2055.58,2047.26,2048.04,1869312896 +2016-05-24,2052.65,2079.67,2052.65,2076.06,2147309568 +2016-05-25,2078.93,2094.73,2078.93,2090.54,2220986112 +2016-05-26,2091.44,2094.3,2087.08,2090.1,1874770048 +2016-05-27,2090.06,2099.06,2090.06,2099.06,1707947008 +2016-05-31,2100.13,2103.48,2088.66,2096.96,2601260288 +2016-06-01,2093.94,2100.97,2085.1,2099.33,2044230016 +2016-06-02,2097.71,2105.26,2088.59,2105.26,1937948160 +2016-06-03,2104.07,2104.07,2085.36,2099.13,2122737920 +2016-06-06,2100.83,2113.36,2100.83,2109.41,1935592704 +2016-06-07,2110.18,2119.22,2110.18,2112.13,1996744320 +2016-06-08,2112.71,2120.55,2112.71,2119.12,1863490176 +2016-06-09,2115.65,2117.64,2107.73,2115.48,1880653952 +2016-06-10,2109.57,2109.57,2089.96,2096.07,2053374336 +2016-06-13,2091.75,2098.12,2078.46,2079.06,2051611008 +2016-06-14,2076.65,2081.3,2064.1,2075.32,2261020928 +2016-06-15,2077.6,2085.65,2069.8,2071.5,2112217344 +2016-06-16,2066.36,2079.62,2050.37,2077.99,2146522240 +2016-06-17,2078.2,2078.2,2062.84,2071.22,2913101312 +2016-06-20,2075.58,2100.66,2075.58,2083.25,2145934720 +2016-06-21,2085.19,2093.66,2083.02,2088.9,1960310912 +2016-06-22,2089.75,2099.71,2084.36,2085.45,1867369344 +2016-06-23,2092.8,2113.32,2092.8,2113.32,1967072256 +2016-06-24,2103.81,2103.81,2032.57,2037.41,4537404416 +2016-06-27,2031.45,2031.45,1991.68,2000.54,3374733824 +2016-06-28,2006.67,2036.09,2006.67,2036.09,2726828288 +2016-06-29,2042.69,2073.13,2042.69,2070.77,2592021760 +2016-06-30,2073.17,2098.94,2070.0,2098.86,2893957888 +2016-07-01,2099.34,2108.71,2097.9,2102.95,2100758656 +2016-07-05,2095.05,2095.05,2080.86,2088.55,2206153216 +2016-07-06,2084.43,2100.72,2074.02,2099.73,2356448256 +2016-07-07,2100.42,2109.08,2089.39,2097.9,2103146752 +2016-07-08,2106.97,2131.71,2106.97,2129.9,2201023232 +2016-07-11,2131.72,2143.16,2131.72,2137.16,1909709696 +2016-07-12,2139.5,2155.4,2139.5,2152.14,2309035520 +2016-07-13,2153.81,2156.45,2146.21,2152.43,1937585920 +2016-07-14,2157.88,2168.99,2157.88,2163.75,2067006848 +2016-07-15,2165.13,2169.05,2155.79,2161.74,1966050560 +2016-07-18,2162.04,2168.35,2159.63,2166.89,1849651840 +2016-07-19,2163.79,2164.63,2159.01,2163.78,1918156160 +2016-07-20,2166.1,2175.63,2164.89,2173.02,2066642944 +2016-07-21,2172.91,2174.56,2159.75,2165.17,2245182720 +2016-07-22,2166.47,2175.11,2163.24,2175.03,1951432448 +2016-07-25,2173.71,2173.71,2161.95,2168.48,1861106432 +2016-07-26,2168.97,2173.54,2160.18,2169.18,2145441408 +2016-07-27,2169.81,2174.98,2159.07,2166.58,2513093376 +2016-07-28,2166.05,2172.85,2159.74,2170.06,2206853888 +2016-07-29,2168.83,2177.09,2163.49,2173.6,2452077824 +2016-08-01,2173.15,2178.29,2166.21,2170.84,2112787840 +2016-08-02,2169.94,2170.2,2147.58,2157.03,2414810368 +2016-08-03,2156.81,2163.79,2152.56,2163.79,2122953088 +2016-08-04,2163.51,2168.19,2159.07,2164.25,2007163136 +2016-08-05,2168.79,2182.87,2168.79,2182.87,2256129280 +2016-08-08,2183.76,2185.44,2177.85,2180.89,1888557440 +2016-08-09,2182.24,2187.66,2178.61,2181.74,1721861120 +2016-08-10,2182.81,2183.41,2172.0,2175.49,1737876864 +2016-08-11,2177.97,2188.45,2177.97,2185.79,1842975744 +2016-08-12,2183.74,2186.28,2179.42,2184.05,1641924096 +2016-08-15,2186.08,2193.81,2186.08,2190.15,1679223552 +2016-08-16,2186.24,2186.24,2178.14,2178.15,1890161664 +2016-08-17,2177.84,2183.08,2168.5,2182.22,2067700480 +2016-08-18,2181.9,2187.03,2180.46,2187.02,2030018688 +2016-08-19,2184.24,2185.0,2175.13,2183.87,1931006464 +2016-08-22,2181.58,2185.15,2175.96,2182.64,1656544128 +2016-08-23,2187.81,2193.42,2186.8,2186.9,1779357440 +2016-08-24,2185.09,2186.66,2171.25,2175.44,1799674112 +2016-08-25,2173.29,2179.0,2169.74,2172.47,1840802048 +2016-08-26,2175.1,2187.94,2160.39,2169.04,1887625728 +2016-08-29,2170.19,2183.48,2170.19,2180.38,1618994560 +2016-08-30,2179.45,2182.27,2170.41,2176.12,1756446848 +2016-08-31,2173.56,2173.79,2161.35,2170.95,2120131840 +2016-09-01,2171.33,2173.56,2157.09,2170.86,1957103744 +2016-09-02,2177.49,2184.87,2173.59,2179.98,1732106624 +2016-09-06,2181.61,2186.57,2175.1,2186.48,2105238144 +2016-09-07,2185.17,2187.87,2179.07,2186.16,1974227456 +2016-09-08,2182.76,2184.94,2177.49,2181.3,2201957120 +2016-09-09,2169.08,2169.08,2127.81,2127.81,2645011200 +2016-09-12,2120.86,2163.3,2119.12,2159.04,2499319808 +2016-09-13,2150.47,2150.47,2120.27,2127.02,2531286528 +2016-09-14,2127.86,2141.33,2119.9,2125.77,2320720896 +2016-09-15,2125.36,2151.31,2122.36,2147.26,2201538816 +2016-09-16,2146.48,2146.48,2131.2,2139.16,3236726528 +2016-09-19,2143.99,2153.61,2135.91,2139.12,1959898752 +2016-09-20,2145.94,2150.8,2139.17,2139.76,1883460352 +2016-09-21,2144.58,2165.11,2139.57,2163.12,2253918464 +2016-09-22,2170.94,2179.99,2170.94,2177.18,2058073472 +2016-09-23,2173.29,2173.75,2163.97,2164.69,1913135744 +2016-09-26,2158.54,2158.54,2145.04,2146.1,1912073216 +2016-09-27,2146.04,2161.13,2141.55,2159.93,2025992832 +2016-09-28,2161.85,2172.4,2151.79,2171.37,2168926976 +2016-09-29,2168.9,2172.67,2145.2,2151.13,2437071872 +2016-09-30,2156.51,2175.3,2156.51,2168.27,2703515136 +2016-10-03,2164.33,2164.41,2154.77,2161.2,1812869760 +2016-10-04,2163.37,2165.46,2144.01,2150.49,2150193408 +2016-10-05,2155.15,2163.95,2155.15,2159.73,2291128576 +2016-10-06,2158.22,2162.93,2150.28,2160.77,1998166528 +2016-10-07,2164.19,2165.86,2144.85,2153.74,2167220480 +2016-10-10,2160.39,2169.6,2160.39,2163.66,1739486848 +2016-10-11,2161.35,2161.56,2128.84,2136.73,2200365056 +2016-10-12,2137.67,2145.36,2132.77,2139.18,1808267264 +2016-10-13,2130.26,2138.19,2114.72,2132.55,2194414080 +2016-10-14,2139.68,2149.19,2132.98,2132.98,1978598272 +2016-10-17,2132.95,2135.61,2124.43,2126.5,1773241856 +2016-10-18,2138.31,2144.38,2135.49,2139.6,1907446656 +2016-10-19,2140.81,2148.44,2138.15,2144.29,2123730176 +2016-10-20,2142.51,2147.18,2133.44,2141.34,2243339264 +2016-10-21,2139.43,2142.63,2130.09,2141.16,2371039744 +2016-10-24,2148.5,2154.79,2146.91,2151.33,2041144960 +2016-10-25,2149.72,2151.44,2141.93,2143.16,2221949696 +2016-10-26,2136.97,2145.73,2131.59,2139.43,2276785920 +2016-10-27,2144.06,2147.13,2132.52,2133.04,2432343808 +2016-10-28,2132.23,2140.72,2119.36,2126.41,2506578688 +2016-10-31,2129.78,2133.25,2125.53,2126.15,2344049408 +2016-11-01,2128.68,2131.45,2097.85,2111.72,2548180736 +2016-11-02,2109.43,2111.76,2094.0,2097.94,2553802240 +2016-11-03,2098.8,2102.56,2085.23,2088.66,2372185344 +2016-11-04,2083.79,2099.07,2083.79,2085.18,2348968704 +2016-11-07,2100.59,2132.0,2100.59,2131.52,2297145088 +2016-11-08,2129.92,2146.87,2123.56,2139.56,2209966080 +2016-11-09,2131.56,2170.1,2125.35,2163.26,4005694976 +2016-11-10,2167.49,2182.3,2151.17,2167.48,4109172480 +2016-11-11,2162.71,2165.92,2152.49,2164.45,2969604096 +2016-11-14,2165.64,2171.36,2156.08,2164.2,3366620928 +2016-11-15,2168.29,2180.84,2166.38,2180.39,2775859712 +2016-11-16,2177.53,2179.22,2172.2,2176.94,2318653184 +2016-11-17,2178.61,2188.06,2176.65,2187.12,2398330112 +2016-11-18,2186.85,2189.89,2180.38,2181.9,2279865600 +2016-11-21,2186.43,2198.7,2186.43,2198.18,2155790592 +2016-11-22,2201.56,2204.8,2194.51,2202.94,2367868160 +2016-11-23,2198.55,2204.72,2194.51,2204.72,2025997824 +2016-11-25,2206.27,2213.35,2206.27,2213.35,918077184 +2016-11-28,2210.21,2211.14,2200.36,2201.72,2044286464 +2016-11-29,2200.76,2210.46,2198.15,2204.66,2097645952 +2016-11-30,2204.97,2214.1,2198.81,2198.81,3233360640 +2016-12-01,2200.17,2202.6,2187.44,2191.08,3047964160 +2016-12-02,2191.12,2197.95,2188.37,2191.95,2201452544 +2016-12-05,2200.65,2209.42,2199.97,2204.71,2356914176 +2016-12-06,2207.26,2212.78,2202.21,2212.23,2171501056 +2016-12-07,2210.72,2241.63,2208.93,2241.35,2729167872 +2016-12-08,2241.13,2251.69,2237.57,2246.19,2429662464 +2016-12-09,2249.73,2259.8,2249.23,2259.53,2183940608 +2016-12-12,2258.83,2264.03,2252.37,2256.96,2351838464 +2016-12-13,2263.32,2277.53,2263.32,2271.72,2328953600 +2016-12-14,2268.35,2276.2,2248.44,2253.28,2683481856 +2016-12-15,2253.77,2272.12,2253.77,2262.03,2420324864 +2016-12-16,2266.81,2268.05,2254.24,2258.07,3701841408 +2016-12-19,2259.24,2267.47,2258.21,2262.53,1874405504 +2016-12-20,2266.5,2272.56,2266.14,2270.76,1813670784 +2016-12-21,2270.54,2271.23,2265.15,2265.18,1580487680 +2016-12-22,2262.93,2263.18,2256.08,2260.96,1712876544 +2016-12-23,2260.25,2263.79,2258.84,2263.79,1080749824 +2016-12-27,2266.23,2273.82,2266.15,2268.88,1091082112 +2016-12-28,2270.23,2271.31,2249.11,2249.92,1354202624 +2016-12-29,2249.5,2254.51,2244.56,2249.26,1265836288 +2016-12-30,2251.61,2253.58,2233.62,2238.83,1579249152 +2017-01-03,2251.57,2263.88,2245.13,2257.83,2272941824 +2017-01-04,2261.6,2272.82,2261.6,2270.75,2106710272 +2017-01-05,2268.18,2271.5,2260.45,2269.0,2205124864 +2017-01-06,2271.14,2282.1,2264.06,2276.98,1953086080 +2017-01-09,2273.59,2275.49,2268.9,2268.9,1912243456 +2017-01-10,2269.72,2279.27,2265.27,2268.9,2135157760 +2017-01-11,2268.6,2275.32,2260.83,2275.32,2117377024 +2017-01-12,2271.14,2271.78,2254.25,2270.44,1933571200 +2017-01-13,2272.74,2278.68,2271.51,2274.64,1786215552 +2017-01-17,2269.14,2272.08,2262.81,2267.89,2209489920 +2017-01-18,2269.14,2272.01,2263.35,2271.89,2000724736 +2017-01-19,2271.9,2274.33,2258.41,2263.69,2038185344 +2017-01-20,2269.96,2276.96,2265.01,2271.31,2347802880 +2017-01-23,2267.78,2271.78,2257.02,2265.2,2008560256 +2017-01-24,2267.88,2284.63,2266.68,2280.07,2233119232 +2017-01-25,2288.88,2299.55,2288.88,2298.37,2502677760 +2017-01-26,2298.63,2300.99,2294.08,2296.68,2335832320 +2017-01-27,2299.02,2299.02,2291.62,2294.69,2001056384 +2017-01-30,2286.01,2286.01,2268.04,2280.9,2097460480 +2017-01-31,2274.02,2279.09,2267.21,2278.87,2500373504 +2017-02-01,2285.59,2289.14,2272.44,2279.55,2472856832 +2017-02-02,2276.69,2283.97,2271.65,2280.85,2287331328 +2017-02-03,2288.54,2298.31,2287.88,2297.42,2224317696 +2017-02-06,2294.28,2296.18,2288.57,2292.56,1906878848 +2017-02-07,2295.87,2299.4,2290.16,2293.08,2073576704 +2017-02-08,2289.55,2295.91,2285.38,2294.67,2111531136 +2017-02-09,2296.7,2311.08,2296.61,2307.87,2113477120 +2017-02-10,2312.27,2319.23,2311.1,2316.1,2088398208 +2017-02-13,2321.72,2331.58,2321.42,2328.25,1964297984 +2017-02-14,2326.12,2337.58,2322.17,2337.58,2177956864 +2017-02-15,2335.58,2351.3,2334.81,2349.25,2247490560 +2017-02-16,2349.64,2351.31,2338.87,2347.22,2088580352 +2017-02-17,2343.01,2351.16,2339.58,2351.16,2123549568 +2017-02-21,2354.91,2366.71,2354.91,2365.38,2111784192 +2017-02-22,2361.11,2365.13,2358.34,2362.82,1953542528 +2017-02-23,2367.5,2368.26,2355.09,2363.81,2201595392 +2017-02-24,2355.73,2367.34,2352.87,2367.34,2189852928 +2017-02-27,2365.23,2371.54,2361.87,2369.75,1907475840 +2017-02-28,2366.08,2367.79,2358.96,2363.64,2480436224 +2017-03-01,2380.13,2400.98,2380.13,2395.96,2530621184 +2017-03-02,2394.75,2394.75,2380.17,2381.92,2116989568 +2017-03-03,2380.92,2383.89,2375.39,2383.12,1832951040 +2017-03-06,2375.23,2378.8,2367.98,2375.31,1902055936 +2017-03-07,2370.74,2375.12,2365.51,2368.39,1919688960 +2017-03-08,2369.81,2373.09,2361.01,2362.98,2081860864 +2017-03-09,2363.49,2369.08,2354.54,2364.87,2017898624 +2017-03-10,2372.52,2376.86,2363.04,2372.6,2037162240 +2017-03-13,2371.56,2374.42,2368.52,2373.47,1851340160 +2017-03-14,2368.55,2368.55,2358.18,2365.45,1683985280 +2017-03-15,2370.34,2390.01,2368.94,2385.26,2171588608 +2017-03-16,2387.71,2388.1,2377.18,2381.38,1893337344 +2017-03-17,2383.71,2385.71,2377.64,2378.25,3311933952 +2017-03-20,2378.24,2379.55,2369.66,2373.47,1831761280 +2017-03-21,2379.32,2381.93,2341.9,2344.02,2653769984 +2017-03-22,2343.0,2351.81,2336.45,2348.45,2134262912 +2017-03-23,2345.97,2358.92,2342.13,2345.96,1920105344 +2017-03-24,2350.42,2356.22,2335.74,2343.98,1913022976 +2017-03-27,2329.11,2344.9,2322.25,2341.59,1927296640 +2017-03-28,2339.79,2363.78,2337.63,2358.57,1946355328 +2017-03-29,2356.54,2363.36,2352.94,2361.13,1729683968 +2017-03-30,2361.31,2370.42,2358.58,2368.06,1845881856 +2017-03-31,2364.82,2370.35,2362.6,2362.72,1978987648 +2017-04-03,2362.34,2365.87,2344.73,2358.84,2038502144 +2017-04-04,2354.76,2360.53,2350.72,2360.16,1825666816 +2017-04-05,2366.59,2378.36,2350.52,2352.95,2100948480 +2017-04-06,2353.79,2364.16,2348.9,2357.49,1926834432 +2017-04-07,2356.59,2363.76,2350.74,2355.54,1735796224 +2017-04-10,2357.16,2366.37,2351.5,2357.16,1614571520 +2017-04-11,2353.92,2355.22,2337.25,2353.78,1815533824 +2017-04-12,2352.15,2352.72,2341.18,2344.93,1896980352 +2017-04-13,2341.98,2348.26,2328.95,2328.95,1765447936 +2017-04-17,2332.62,2349.14,2332.51,2349.01,1625651840 +2017-04-18,2342.53,2348.35,2334.54,2342.19,1899767168 +2017-04-19,2346.79,2352.63,2335.05,2338.17,1956916096 +2017-04-20,2342.69,2361.37,2340.91,2355.84,2085807104 +2017-04-21,2354.74,2356.18,2344.51,2348.69,2089502464 +2017-04-24,2370.33,2376.98,2369.19,2374.15,2260554496 +2017-04-25,2381.51,2392.48,2381.15,2388.61,2300644864 +2017-04-26,2388.98,2398.16,2386.76,2387.45,2236851712 +2017-04-27,2389.7,2392.1,2382.68,2388.77,2194168576 +2017-04-28,2393.68,2393.68,2382.36,2384.2,2231283200 +2017-05-01,2388.5,2394.49,2384.83,2388.33,1893706496 +2017-05-02,2391.05,2392.93,2385.82,2391.17,2404150528 +2017-05-03,2386.5,2389.82,2379.75,2388.13,2273200640 +2017-05-04,2389.79,2391.43,2380.35,2389.52,2233778176 +2017-05-05,2392.37,2399.29,2389.38,2399.29,1820351232 +2017-05-08,2399.94,2401.36,2393.92,2399.38,1838573952 +2017-05-09,2401.58,2403.87,2392.44,2396.92,1869798144 +2017-05-10,2396.79,2399.74,2392.79,2399.63,1977227776 +2017-05-11,2394.84,2395.72,2381.74,2394.44,2013281536 +2017-05-12,2392.44,2392.44,2387.19,2390.9,1789224448 +2017-05-15,2393.98,2404.05,2393.94,2402.32,1903299968 +2017-05-16,2404.55,2405.77,2396.05,2400.67,2040382464 +2017-05-17,2382.95,2384.87,2356.21,2357.03,2711329280 +2017-05-18,2354.69,2375.74,2352.72,2365.72,2331126272 +2017-05-19,2371.37,2389.06,2370.43,2381.73,2250864128 +2017-05-22,2387.21,2395.46,2386.92,2394.02,1854126336 +2017-05-23,2397.04,2400.85,2393.88,2398.42,1768424960 +2017-05-24,2401.41,2405.58,2397.99,2404.39,1794019456 +2017-05-25,2409.54,2418.71,2408.01,2415.07,2008206720 +2017-05-26,2414.5,2416.68,2412.2,2415.82,1521837696 +2017-05-30,2411.67,2415.26,2409.43,2412.91,1771812608 +2017-05-31,2415.63,2415.99,2403.59,2411.8,2604052992 +2017-06-01,2415.65,2430.06,2413.54,2430.06,2123894528 +2017-06-02,2431.28,2440.23,2427.71,2439.07,2014009984 +2017-06-05,2437.83,2439.55,2434.32,2436.1,1737268352 +2017-06-06,2431.92,2436.21,2428.12,2429.33,1979733248 +2017-06-07,2432.03,2435.28,2424.75,2433.14,2079331328 +2017-06-08,2434.27,2439.27,2427.94,2433.79,2247331328 +2017-06-09,2436.39,2446.2,2415.7,2431.77,2616946432 +2017-06-12,2425.88,2430.38,2419.97,2429.39,2698832640 +2017-06-13,2434.15,2441.49,2431.28,2440.35,2075879040 +2017-06-14,2443.75,2443.75,2428.34,2437.92,2074309376 +2017-06-15,2424.14,2433.95,2418.53,2432.46,2003705344 +2017-06-16,2431.24,2433.15,2422.88,2433.15,3266928640 +2017-06-19,2442.55,2453.82,2441.79,2453.46,1892631168 +2017-06-20,2450.66,2450.66,2436.6,2437.03,1987042688 +2017-06-21,2439.31,2442.23,2430.74,2435.61,2194599168 +2017-06-22,2437.4,2441.62,2433.27,2434.5,1985133184 +2017-06-23,2434.65,2441.4,2431.11,2438.3,2956101376 +2017-06-26,2443.32,2450.42,2437.03,2439.07,1804263296 +2017-06-27,2436.34,2440.15,2419.38,2419.38,2024070144 +2017-06-28,2428.7,2442.97,2428.02,2440.69,1980098560 +2017-06-29,2442.38,2442.73,2405.7,2419.7,2440091136 +2017-06-30,2429.2,2432.71,2421.65,2423.41,2067703040 +2017-07-03,2431.39,2439.17,2428.69,2429.01,1134215936 +2017-07-05,2430.78,2434.9,2422.05,2432.54,2002702208 +2017-07-06,2423.44,2424.28,2407.7,2409.75,2020235776 +2017-07-07,2413.52,2426.92,2413.52,2425.18,1702516480 +2017-07-10,2424.51,2432.0,2422.27,2427.43,1770907648 +2017-07-11,2427.35,2429.3,2412.79,2425.53,1740697984 +2017-07-12,2435.75,2445.76,2435.75,2443.25,1863765888 +2017-07-13,2444.99,2449.32,2441.69,2447.83,1844931968 +2017-07-14,2449.16,2463.54,2446.69,2459.27,1668158976 +2017-07-17,2459.5,2462.82,2457.16,2459.14,1658359424 +2017-07-18,2455.88,2460.92,2450.34,2460.61,1729668352 +2017-07-19,2463.85,2473.83,2463.85,2473.83,1859185664 +2017-07-20,2475.56,2477.62,2468.43,2473.45,2030675712 +2017-07-21,2467.4,2472.54,2465.06,2472.54,1946345344 +2017-07-24,2472.04,2473.1,2466.32,2469.91,1792923520 +2017-07-25,2477.88,2481.24,2474.91,2477.13,2440214528 +2017-07-26,2479.97,2481.69,2474.94,2477.83,2266259968 +2017-07-27,2482.76,2484.04,2459.93,2475.42,2688962304 +2017-07-28,2469.12,2473.53,2464.66,2472.1,2048810624 +2017-07-31,2475.94,2477.96,2468.53,2470.3,2171475456 +2017-08-01,2477.1,2478.51,2471.14,2476.35,2058929792 +2017-08-02,2480.38,2480.38,2466.48,2477.57,2118130048 +2017-08-03,2476.03,2476.03,2468.85,2472.16,2042474752 +2017-08-04,2476.88,2480.0,2472.08,2476.83,1862918144 +2017-08-07,2477.14,2480.95,2475.88,2480.91,1617345664 +2017-08-08,2478.35,2490.87,2470.32,2474.92,1823917824 +2017-08-09,2465.35,2474.41,2462.08,2474.02,1827430400 +2017-08-10,2465.38,2465.38,2437.75,2438.21,2091454080 +2017-08-11,2441.04,2448.09,2437.85,2441.32,1653707520 +2017-08-14,2454.96,2468.22,2454.96,2465.84,1588290944 +2017-08-15,2468.66,2468.9,2461.61,2464.61,1684759296 +2017-08-16,2468.63,2474.93,2463.86,2468.11,1681585280 +2017-08-17,2462.95,2465.02,2430.01,2430.01,1952927744 +2017-08-18,2427.64,2440.27,2420.69,2425.55,1956534272 +2017-08-21,2425.5,2430.58,2417.35,2428.37,1652470144 +2017-08-22,2433.75,2454.77,2433.67,2452.51,1587985664 +2017-08-23,2444.88,2448.91,2441.42,2444.04,1597839872 +2017-08-24,2447.91,2450.39,2436.19,2438.97,1693359488 +2017-08-25,2444.72,2453.96,2442.22,2443.05,1503645056 +2017-08-28,2447.35,2449.12,2439.03,2444.24,1496906368 +2017-08-29,2431.94,2449.19,2428.2,2446.3,1496585472 +2017-08-30,2446.06,2460.31,2443.77,2457.59,1552565248 +2017-08-31,2462.65,2475.01,2462.65,2471.65,2070962944 +2017-09-01,2474.42,2480.38,2473.85,2476.55,1542933632 +2017-09-05,2470.35,2471.97,2446.55,2457.85,2077021824 +2017-09-06,2463.83,2469.64,2459.2,2465.54,2058265728 +2017-09-07,2468.06,2468.62,2460.29,2465.1,2096333824 +2017-09-08,2462.25,2467.11,2459.4,2461.43,1999061248 +2017-09-11,2474.52,2488.95,2474.52,2488.11,1945911296 +2017-09-12,2491.94,2496.77,2490.37,2496.48,1930827648 +2017-09-13,2493.89,2498.37,2492.14,2498.37,1900131456 +2017-09-14,2494.56,2498.43,2491.35,2495.62,1923285120 +2017-09-15,2495.67,2500.23,2493.16,2500.23,3090028288 +2017-09-18,2502.51,2508.32,2499.92,2503.87,1935746048 +2017-09-19,2506.29,2507.84,2503.19,2506.65,1923154816 +2017-09-20,2506.84,2508.85,2496.67,2508.24,2114244480 +2017-09-21,2507.16,2507.16,2499.0,2500.6,1821089024 +2017-09-22,2497.26,2503.47,2496.54,2502.22,1677561600 +2017-09-25,2499.39,2502.54,2488.03,2496.66,2039737344 +2017-09-26,2501.04,2503.51,2495.12,2496.84,1848286848 +2017-09-27,2503.3,2511.75,2495.91,2507.04,2040875776 +2017-09-28,2503.41,2510.81,2502.93,2510.06,1778820352 +2017-09-29,2509.96,2519.44,2507.99,2519.36,1808276224 +2017-10-02,2521.2,2529.23,2520.4,2529.12,1865772672 +2017-10-03,2530.34,2535.13,2528.85,2534.58,1738762624 +2017-10-04,2533.48,2540.53,2531.8,2537.74,1696161152 +2017-10-05,2540.86,2552.51,2540.02,2552.07,1742520448 +2017-10-06,2547.44,2549.41,2543.79,2549.33,1645299456 +2017-10-09,2551.39,2551.82,2541.6,2544.73,1500381312 +2017-10-10,2549.99,2555.23,2544.86,2550.64,1731810816 +2017-10-11,2550.62,2555.24,2547.95,2555.24,1823873280 +2017-10-12,2552.88,2555.33,2548.31,2550.93,2050988544 +2017-10-13,2555.66,2557.65,2552.09,2553.17,1886847360 +2017-10-16,2555.57,2559.47,2552.64,2557.64,1735368832 +2017-10-17,2557.17,2559.71,2554.69,2559.36,1790407040 +2017-10-18,2562.87,2564.11,2559.67,2561.26,1785986944 +2017-10-19,2553.39,2562.36,2547.92,2562.1,1924593920 +2017-10-20,2567.56,2575.44,2567.56,2575.21,2149011456 +2017-10-23,2578.08,2578.29,2564.33,2564.98,2040472576 +2017-10-24,2568.66,2572.18,2565.58,2569.13,2174017280 +2017-10-25,2566.52,2567.4,2544.0,2557.15,2475604992 +2017-10-26,2560.08,2567.07,2559.8,2560.4,2320861696 +2017-10-27,2570.26,2582.98,2565.94,2581.07,2613153792 +2017-10-30,2577.75,2580.03,2568.25,2572.83,2268756992 +2017-10-31,2575.99,2578.29,2572.15,2575.26,2277249024 +2017-11-01,2583.21,2588.4,2574.92,2579.36,2197741312 +2017-11-02,2579.46,2581.11,2566.17,2579.85,2401361152 +2017-11-03,2581.93,2588.42,2576.77,2587.84,2045906688 +2017-11-06,2587.47,2593.38,2585.66,2591.13,2104244608 +2017-11-07,2592.11,2597.02,2584.35,2590.64,2080717056 +2017-11-08,2588.71,2595.47,2585.02,2594.38,2096017664 +2017-11-09,2584.0,2586.5,2566.33,2584.62,2234798080 +2017-11-10,2580.18,2583.81,2575.57,2582.3,2031963904 +2017-11-13,2576.53,2587.66,2574.48,2584.84,2108783360 +2017-11-14,2577.75,2579.66,2566.56,2578.87,2227745536 +2017-11-15,2569.45,2572.84,2557.45,2564.62,2107728640 +2017-11-16,2572.95,2590.09,2572.95,2585.64,2059055360 +2017-11-17,2582.94,2583.96,2577.62,2578.85,2074258304 +2017-11-20,2579.49,2584.64,2578.24,2582.14,1783442176 +2017-11-21,2589.17,2601.19,2589.17,2599.03,1914943616 +2017-11-22,2600.31,2600.94,2595.23,2597.08,1585419520 +2017-11-24,2600.42,2604.21,2600.42,2602.42,723780416 +2017-11-27,2602.66,2606.41,2598.87,2601.42,1732580736 +2017-11-28,2605.94,2627.69,2605.44,2627.04,2110616448 +2017-11-29,2627.82,2634.89,2620.32,2626.07,2692044288 +2017-11-30,2633.93,2657.74,2633.93,2647.58,3137888512 +2017-12-01,2645.1,2650.62,2605.52,2642.22,2494760192 +2017-12-04,2657.19,2665.19,2639.03,2639.44,2798309632 +2017-12-05,2639.78,2648.72,2627.73,2629.57,2256103936 +2017-12-06,2626.24,2634.41,2624.75,2629.27,1946294272 +2017-12-07,2628.38,2640.99,2626.53,2636.98,1966117760 +2017-12-08,2646.21,2651.65,2644.1,2651.5,1856459008 +2017-12-11,2652.19,2660.33,2651.47,2659.99,1833047040 +2017-12-12,2661.73,2669.72,2659.78,2664.11,2021917440 +2017-12-13,2667.59,2671.88,2662.85,2662.85,2011753344 +2017-12-14,2665.87,2668.09,2652.01,2652.01,1980909568 +2017-12-15,2660.63,2679.63,2659.14,2675.81,3740930304 +2017-12-18,2685.92,2694.97,2685.92,2690.16,2174175488 +2017-12-19,2692.71,2694.44,2680.74,2681.47,1976750592 +2017-12-20,2688.18,2691.01,2676.11,2679.25,1971465984 +2017-12-21,2683.02,2692.64,2682.4,2684.57,1961053056 +2017-12-22,2684.22,2685.35,2678.13,2683.34,1441163264 +2017-12-26,2679.09,2682.74,2677.96,2680.5,1095476352 +2017-12-27,2682.1,2685.64,2678.91,2682.62,1210667776 +2017-12-28,2686.1,2687.66,2682.69,2687.54,1147247104 +2017-12-29,2689.15,2692.12,2673.61,2673.61,1353176448 +2018-01-02,2683.73,2695.89,2682.36,2695.81,1919600000 +2018-01-03,2697.85,2714.37,2697.77,2713.06,2252548608 +2018-01-04,2719.31,2729.29,2719.07,2723.99,2206860288 +2018-01-05,2731.33,2743.45,2727.92,2743.15,2007730048 +2018-01-08,2742.67,2748.51,2737.6,2747.71,1982305920 +2018-01-09,2751.15,2759.14,2747.86,2751.29,2017831040 +2018-01-10,2745.55,2750.8,2736.06,2748.23,2097454336 +2018-01-11,2752.97,2767.56,2752.78,2767.56,2002245376 +2018-01-12,2770.18,2787.85,2769.64,2786.24,2121531648 +2018-01-16,2798.96,2807.54,2768.64,2776.42,2612585216 +2018-01-17,2784.99,2807.04,2778.38,2802.56,2413862912 +2018-01-18,2802.4,2805.83,2792.56,2798.03,2323936512 +2018-01-19,2802.6,2810.33,2798.08,2810.3,2451264768 +2018-01-22,2809.16,2833.03,2808.12,2832.97,2175474944 +2018-01-23,2835.05,2842.24,2830.59,2839.13,2194760448 +2018-01-24,2845.42,2852.97,2824.81,2837.54,2479130368 +2018-01-25,2846.24,2848.56,2830.94,2839.25,2342530304 +2018-01-26,2847.48,2872.87,2846.18,2872.87,2234712064 +2018-01-29,2867.23,2870.62,2851.48,2853.53,2177354240 +2018-01-30,2832.74,2837.75,2818.27,2822.43,2434683904 +2018-01-31,2832.41,2839.26,2813.04,2823.81,2834412800 +2018-02-01,2816.45,2835.96,2812.7,2821.98,2480037376 +2018-02-02,2808.92,2808.92,2759.97,2762.13,2737011968 +2018-02-05,2741.06,2763.39,2638.17,2648.94,3582158336 +2018-02-06,2614.78,2701.04,2593.07,2695.14,4050280704 +2018-02-07,2690.95,2727.67,2681.33,2681.66,2852320256 +2018-02-08,2685.01,2685.27,2580.56,2581.0,3277477120 +2018-02-09,2601.78,2638.67,2532.69,2619.55,3725129216 +2018-02-12,2636.75,2672.61,2622.45,2656.0,2677492224 +2018-02-13,2646.27,2668.84,2637.08,2662.94,2097020032 +2018-02-14,2651.21,2702.1,2648.87,2698.63,2423000832 +2018-02-15,2713.46,2731.51,2689.82,2731.2,2300821504 +2018-02-16,2727.14,2754.42,2725.11,2732.22,2223518720 +2018-02-20,2722.99,2737.6,2706.76,2716.26,2145296768 +2018-02-21,2720.53,2747.75,2701.29,2701.33,2233346816 +2018-02-22,2710.42,2731.26,2697.77,2703.96,2128057600 +2018-02-23,2715.8,2747.76,2713.74,2747.3,1890898048 +2018-02-26,2757.37,2780.64,2753.78,2779.6,2129547776 +2018-02-27,2780.45,2789.15,2744.22,2744.28,2357902848 +2018-02-28,2753.78,2761.52,2713.54,2713.83,2607722752 +2018-03-01,2715.22,2730.89,2659.65,2677.67,2806229760 +2018-03-02,2658.89,2696.25,2647.32,2691.25,2437947904 +2018-03-05,2681.06,2728.09,2675.75,2720.94,2382611712 +2018-03-06,2730.18,2732.08,2711.26,2728.12,2080843648 +2018-03-07,2710.18,2730.6,2701.74,2726.8,2199446528 +2018-03-08,2732.75,2740.45,2722.65,2738.97,2067713792 +2018-03-09,2752.91,2786.57,2751.54,2786.57,2195574784 +2018-03-12,2790.54,2796.98,2779.26,2783.02,2170512128 +2018-03-13,2792.31,2801.9,2758.68,2765.31,2365577984 +2018-03-14,2774.06,2777.11,2744.38,2749.48,2181385728 +2018-03-15,2754.27,2763.03,2741.47,2747.33,2035357568 +2018-03-16,2750.57,2761.85,2749.97,2752.01,3518845696 +2018-03-19,2741.38,2741.38,2694.59,2712.92,2260457984 +2018-03-20,2715.05,2724.22,2710.05,2716.94,2131065600 +2018-03-21,2714.99,2739.14,2709.79,2711.93,2122043008 +2018-03-22,2691.36,2695.68,2641.59,2643.69,2530038016 +2018-03-23,2646.71,2657.67,2585.89,2588.26,2594965248 +2018-03-26,2619.35,2661.36,2601.81,2658.55,2478472960 +2018-03-27,2667.57,2674.78,2596.12,2612.62,2588033536 +2018-03-28,2611.3,2632.65,2593.06,2605.0,2612389120 +2018-03-29,2614.41,2659.07,2609.72,2640.87,2363668480 +2018-04-02,2633.45,2638.3,2553.8,2581.88,2503920128 +2018-04-03,2592.17,2619.14,2575.49,2614.45,2203660288 +2018-04-04,2584.04,2649.86,2573.61,2644.69,2249248768 +2018-04-05,2657.36,2672.08,2649.58,2662.84,2067364352 +2018-04-06,2645.82,2656.88,2586.27,2604.47,2187047936 +2018-04-09,2617.18,2653.55,2610.79,2613.16,1924730368 +2018-04-10,2638.41,2665.45,2635.78,2656.87,2153490688 +2018-04-11,2643.89,2661.43,2639.25,2642.19,1809298816 +2018-04-12,2653.83,2674.72,2653.83,2663.99,1917830400 +2018-04-13,2676.9,2680.26,2645.05,2656.3,1845868032 +2018-04-16,2670.1,2686.49,2665.16,2677.84,1874164608 +2018-04-17,2692.74,2713.34,2692.05,2706.39,1982541952 +2018-04-18,2710.11,2717.49,2703.63,2708.64,1982465536 +2018-04-19,2701.16,2702.84,2681.9,2693.13,2186445312 +2018-04-20,2692.56,2693.94,2660.61,2670.14,2320597504 +2018-04-23,2675.4,2682.86,2657.99,2670.29,1890956032 +2018-04-24,2680.8,2683.55,2617.32,2634.56,2416277248 +2018-04-25,2634.92,2645.3,2612.67,2639.4,2281711872 +2018-04-26,2651.65,2676.48,2647.16,2666.94,2568925696 +2018-04-27,2675.47,2677.35,2659.01,2669.91,2091462656 +2018-04-30,2675.05,2682.92,2648.04,2648.05,2335088384 +2018-05-01,2643.64,2655.27,2625.41,2654.8,2149542912 +2018-05-02,2654.24,2660.87,2631.7,2635.67,2323558144 +2018-05-03,2628.08,2637.14,2594.62,2629.73,2393112832 +2018-05-04,2621.45,2670.93,2615.32,2663.42,1912234240 +2018-05-07,2669.36,2683.35,2664.7,2672.63,1923542784 +2018-05-08,2670.26,2676.34,2655.2,2671.92,2125398016 +2018-05-09,2678.12,2701.27,2674.14,2697.79,2039581440 +2018-05-10,2705.02,2726.11,2704.54,2723.07,1846629248 +2018-05-11,2722.7,2732.86,2717.45,2727.72,1804485248 +2018-05-14,2733.37,2742.1,2725.47,2730.13,1830915584 +2018-05-15,2718.59,2718.59,2701.91,2711.45,1955590784 +2018-05-16,2712.62,2727.76,2712.17,2722.46,1822377984 +2018-05-17,2719.71,2731.96,2711.36,2720.13,1894602752 +2018-05-18,2717.35,2719.5,2709.18,2712.97,1988087552 +2018-05-21,2725.95,2739.19,2725.7,2733.01,1794274816 +2018-05-22,2738.34,2742.24,2721.88,2724.44,1915938432 +2018-05-23,2713.98,2733.33,2709.54,2733.29,2040370816 +2018-05-24,2730.94,2731.97,2707.38,2727.76,1979499776 +2018-05-25,2723.6,2727.36,2714.99,2721.33,1705507968 +2018-05-29,2705.11,2710.67,2676.81,2689.86,2244123648 +2018-05-30,2702.43,2729.34,2702.43,2724.01,2020133632 +2018-05-31,2720.98,2722.5,2700.68,2705.27,2743189760 +2018-06-01,2718.7,2736.93,2718.7,2734.62,1951872768 +2018-06-04,2741.67,2749.16,2740.54,2746.87,1990813440 +2018-06-05,2748.46,2752.61,2739.51,2748.8,2009006592 +2018-06-06,2753.25,2772.39,2748.46,2772.35,2236820480 +2018-06-07,2774.84,2779.9,2760.16,2770.37,2145694464 +2018-06-08,2765.84,2779.39,2763.59,2779.03,1819727360 +2018-06-11,2780.18,2790.21,2780.17,2782.0,1925213824 +2018-06-12,2785.6,2789.8,2778.78,2786.85,2039859968 +2018-06-13,2787.94,2791.47,2774.65,2775.63,2442413568 +2018-06-14,2783.21,2789.06,2776.52,2782.49,2276057088 +2018-06-15,2777.78,2782.81,2761.73,2779.66,3492290816 +2018-06-18,2765.79,2774.99,2757.12,2773.75,2048254592 +2018-06-19,2752.01,2765.05,2743.19,2762.59,2280747264 +2018-06-20,2769.73,2774.86,2763.91,2767.32,2159852800 +2018-06-21,2769.28,2769.28,2744.39,2749.76,2156258816 +2018-06-22,2760.79,2764.17,2752.68,2754.88,2893457408 +2018-06-25,2742.94,2742.94,2698.67,2717.07,2405534720 +2018-06-26,2722.12,2732.91,2715.6,2723.06,2222470656 +2018-06-27,2728.45,2746.09,2699.38,2699.63,2271614208 +2018-06-28,2698.69,2724.34,2691.99,2716.31,2118999040 +2018-06-29,2727.13,2743.26,2718.03,2718.37,2264837376 +2018-07-02,2704.95,2727.26,2698.95,2726.71,1776121600 +2018-07-03,2733.27,2736.58,2711.16,2713.22,1145337472 +2018-07-05,2724.19,2737.83,2716.02,2736.61,1723727232 +2018-07-06,2737.68,2764.41,2733.52,2759.82,1594863488 +2018-07-09,2768.51,2784.65,2768.51,2784.17,1870363136 +2018-07-10,2788.56,2795.58,2786.24,2793.84,1773804800 +2018-07-11,2779.82,2785.91,2770.77,2774.02,1808105344 +2018-07-12,2783.14,2799.22,2781.53,2798.29,1867233792 +2018-07-13,2796.93,2804.53,2791.69,2801.31,1755641216 +2018-07-16,2801.43,2803.71,2793.39,2798.43,1792748672 +2018-07-17,2789.34,2814.19,2789.24,2809.55,1862274304 +2018-07-18,2811.35,2816.76,2805.89,2815.62,1954288640 +2018-07-19,2809.37,2812.05,2799.77,2804.49,2119577728 +2018-07-20,2804.55,2809.7,2800.01,2801.83,2094954752 +2018-07-23,2799.17,2808.61,2795.14,2806.98,1873154560 +2018-07-24,2820.68,2829.99,2811.12,2820.4,2185763584 +2018-07-25,2817.73,2848.03,2817.73,2846.07,2343011072 +2018-07-26,2835.49,2845.57,2835.26,2837.44,2586527488 +2018-07-27,2842.35,2843.17,2808.34,2818.82,2340786176 +2018-07-30,2819.0,2821.74,2798.11,2802.6,2241251328 +2018-07-31,2809.73,2824.46,2808.06,2816.29,2467640576 +2018-08-01,2821.17,2825.83,2805.85,2813.36,2201129472 +2018-08-02,2800.48,2829.91,2796.34,2827.22,2050776960 +2018-08-03,2829.62,2840.38,2827.37,2840.35,1829046912 +2018-08-06,2840.29,2853.29,2835.98,2850.4,1753919104 +2018-08-07,2855.92,2863.43,2855.92,2858.45,1810929664 +2018-08-08,2856.79,2862.44,2853.09,2857.7,1619845760 +2018-08-09,2857.19,2862.48,2851.98,2853.58,1681940992 +2018-08-10,2839.64,2842.2,2825.81,2833.28,1825467136 +2018-08-13,2835.46,2843.4,2819.88,2821.93,1860097152 +2018-08-14,2827.88,2843.11,2826.58,2839.96,1746887552 +2018-08-15,2827.95,2827.95,2802.49,2818.37,2170157056 +2018-08-16,2831.44,2850.49,2831.44,2840.69,2000439168 +2018-08-17,2838.32,2855.63,2833.73,2850.13,1907507840 +2018-08-20,2853.93,2859.76,2850.62,2857.05,1686586368 +2018-08-21,2861.51,2873.23,2861.32,2862.96,1920859008 +2018-08-22,2860.99,2867.54,2856.05,2861.82,1586455168 +2018-08-23,2860.29,2868.78,2854.03,2856.98,1659539840 +2018-08-24,2862.35,2876.16,2862.35,2874.69,1682293888 +2018-08-27,2884.69,2898.25,2884.69,2896.74,1899024256 +2018-08-28,2901.45,2903.77,2893.5,2897.52,1783659008 +2018-08-29,2900.62,2916.5,2898.4,2914.04,1761708672 +2018-08-30,2908.94,2912.46,2895.22,2901.13,1725646848 +2018-08-31,2898.37,2906.32,2891.73,2901.52,1808115072 +2018-09-04,2896.96,2900.18,2885.13,2896.72,1958352128 +2018-09-05,2891.59,2894.21,2876.92,2888.6,2272180480 +2018-09-06,2888.64,2892.05,2867.29,2878.05,2023554560 +2018-09-07,2868.26,2883.81,2864.12,2871.68,1947330304 +2018-09-10,2881.39,2886.93,2875.94,2877.13,1770639360 +2018-09-11,2871.57,2892.52,2866.78,2887.89,1878704384 +2018-09-12,2888.29,2894.65,2879.2,2888.92,2061749248 +2018-09-13,2896.85,2906.76,2896.39,2904.18,2180984064 +2018-09-14,2906.38,2908.3,2895.77,2904.98,1925138816 +2018-09-17,2903.83,2904.65,2886.16,2888.8,1864120448 +2018-09-18,2890.74,2911.17,2890.43,2904.31,1955578880 +2018-09-19,2906.6,2912.36,2903.82,2907.95,1949293056 +2018-09-20,2919.73,2934.8,2919.73,2930.75,2122242048 +2018-09-21,2936.76,2940.91,2927.11,2929.67,3903555840 +2018-09-24,2921.83,2923.79,2912.63,2919.37,2123831552 +2018-09-25,2921.75,2923.95,2913.7,2915.56,2072688128 +2018-09-26,2916.98,2931.15,2903.28,2905.97,2071242240 +2018-09-27,2911.65,2927.22,2909.27,2914.0,1832920448 +2018-09-28,2910.03,2920.53,2907.5,2913.98,2209862912 +2018-10-01,2926.29,2937.06,2917.91,2924.59,2128142464 +2018-10-02,2923.8,2931.42,2919.37,2923.43,2081222144 +2018-10-03,2931.69,2939.86,2921.36,2925.51,2120889472 +2018-10-04,2919.35,2919.78,2883.92,2901.61,2109790976 +2018-10-05,2902.54,2909.64,2869.29,2885.57,2093358336 +2018-10-08,2877.53,2889.45,2862.08,2884.43,2041298048 +2018-10-09,2882.51,2894.83,2874.27,2880.34,2137385088 +2018-10-10,2873.9,2874.02,2784.86,2785.68,2954774528 +2018-10-11,2776.87,2795.14,2710.51,2728.37,3303194624 +2018-10-12,2770.54,2775.77,2729.44,2767.13,2693658880 +2018-10-15,2763.83,2775.99,2749.03,2750.79,2052635520 +2018-10-16,2767.05,2813.46,2766.91,2809.92,2165094656 +2018-10-17,2811.67,2816.94,2781.81,2809.21,2142680704 +2018-10-18,2802.0,2806.04,2755.18,2768.78,2351924224 +2018-10-19,2775.66,2797.77,2760.27,2767.78,2482330880 +2018-10-22,2773.94,2778.94,2749.22,2755.88,2227493376 +2018-10-23,2721.03,2753.59,2691.43,2740.69,2813989120 +2018-10-24,2737.87,2742.59,2651.89,2656.1,3185525504 +2018-10-25,2674.88,2722.7,2667.84,2705.57,3062835712 +2018-10-26,2667.86,2692.38,2628.16,2658.69,3279321600 +2018-10-29,2682.65,2706.85,2603.54,2641.25,2926758912 +2018-10-30,2640.68,2685.43,2635.34,2682.63,3336095744 +2018-10-31,2705.6,2736.69,2705.6,2711.74,3266803200 +2018-11-01,2717.58,2741.67,2708.85,2740.37,2806872576 +2018-11-02,2745.45,2756.55,2700.44,2723.06,2855777280 +2018-11-05,2726.37,2744.27,2717.94,2738.31,2243612672 +2018-11-06,2738.4,2756.82,2737.08,2755.45,2117952512 +2018-11-07,2774.13,2815.15,2774.13,2813.89,2451807488 +2018-11-08,2806.38,2814.75,2794.99,2806.83,2298721792 +2018-11-09,2794.1,2794.1,2764.24,2781.01,2501688320 +2018-11-12,2773.93,2775.99,2722.0,2726.22,2452234240 +2018-11-13,2730.05,2754.6,2714.98,2722.18,2361371392 +2018-11-14,2737.9,2746.8,2685.75,2701.58,2694747136 +2018-11-15,2693.52,2735.38,2670.75,2730.2,2741749504 +2018-11-16,2718.54,2746.75,2712.16,2736.27,2698773248 +2018-11-19,2730.74,2733.16,2681.09,2690.73,2533761792 +2018-11-20,2654.6,2669.44,2631.52,2641.89,2846402816 +2018-11-21,2657.74,2670.73,2649.82,2649.93,2042798720 +2018-11-23,2633.36,2647.55,2631.09,2632.56,996352192 +2018-11-26,2649.97,2674.35,2649.97,2673.45,2264305152 +2018-11-27,2663.75,2682.53,2655.89,2682.17,2168444928 +2018-11-28,2691.45,2744.0,2684.38,2743.79,2481811968 +2018-11-29,2736.97,2753.75,2722.94,2737.76,2091011456 +2018-11-30,2737.76,2760.88,2732.76,2760.17,3156385280 +2018-12-03,2790.5,2800.18,2773.38,2790.37,2763106560 +2018-12-04,2782.43,2785.93,2697.18,2700.06,3017666048 +2018-12-06,2663.51,2696.15,2621.53,2695.95,3236141312 +2018-12-07,2691.26,2708.54,2623.14,2633.08,2561497088 +2018-12-10,2630.86,2647.51,2583.23,2637.72,2527170816 +2018-12-11,2664.44,2674.35,2621.3,2636.78,2407476992 +2018-12-12,2658.23,2685.44,2650.26,2651.07,2463045376 +2018-12-13,2658.7,2670.19,2637.27,2650.54,2399191808 +2018-12-14,2629.68,2635.07,2593.84,2599.95,2542606848 +2018-12-17,2590.75,2601.13,2530.54,2545.94,2913155328 +2018-12-18,2559.9,2573.99,2528.71,2546.16,2782578944 +2018-12-19,2547.05,2585.29,2488.96,2506.96,3401174016 +2018-12-20,2496.77,2509.63,2441.18,2467.42,3637161472 +2018-12-21,2465.38,2504.41,2408.55,2416.62,4982693376 +2018-12-24,2400.56,2410.34,2351.1,2351.1,1725501184 +2018-12-26,2363.12,2467.76,2346.58,2467.7,2735170560 +2018-12-27,2442.5,2489.1,2397.94,2488.83,2476721664 +2018-12-28,2498.77,2520.27,2472.89,2485.74,2216125696 +2018-12-31,2498.94,2509.24,2482.82,2506.85,2018188928 +2019-01-02,2476.96,2519.49,2467.47,2510.03,2247718144 +2019-01-03,2491.92,2493.14,2443.96,2447.89,2768874752 +2019-01-04,2474.33,2538.07,2474.33,2531.94,2672528896 +2019-01-07,2535.61,2566.16,2524.56,2549.69,2544853504 +2019-01-08,2568.11,2579.82,2547.56,2574.41,2489272064 +2019-01-09,2580.0,2595.32,2568.89,2584.96,2478589696 +2019-01-10,2573.51,2597.82,2562.02,2596.64,2339751936 +2019-01-11,2588.11,2596.27,2577.4,2596.26,2067204096 +2019-01-14,2580.31,2589.32,2570.41,2582.61,2213579520 +2019-01-15,2585.1,2613.08,2585.1,2610.3,2309162752 +2019-01-16,2614.75,2625.76,2612.68,2616.1,2432264192 +2019-01-17,2609.28,2645.06,2606.36,2635.96,2277786624 +2019-01-18,2651.27,2675.47,2647.58,2670.71,2624176384 +2019-01-22,2657.88,2657.88,2617.27,2632.9,2602177536 +2019-01-23,2643.48,2653.19,2612.86,2638.7,2261265664 +2019-01-24,2638.84,2647.2,2627.01,2642.33,2453465600 +2019-01-25,2657.44,2672.38,2657.33,2664.76,2528734720 +2019-01-28,2644.97,2644.97,2624.06,2643.85,2320099072 +2019-01-29,2644.89,2650.93,2631.05,2640.0,2176881408 +2019-01-30,2653.62,2690.44,2648.34,2681.05,2564030720 +2019-01-31,2685.49,2708.95,2678.65,2704.1,3409711872 +2019-02-01,2702.32,2716.66,2696.88,2706.53,2437587456 +2019-02-04,2706.49,2724.99,2698.75,2724.87,2071966720 +2019-02-05,2728.34,2738.98,2724.03,2737.7,2202668032 +2019-02-06,2735.05,2738.08,2724.15,2731.61,2062351872 +2019-02-07,2717.53,2719.32,2687.26,2706.05,2467768064 +2019-02-08,2692.36,2708.07,2681.83,2707.88,2214255872 +2019-02-11,2712.4,2718.05,2703.79,2709.8,2025768832 +2019-02-12,2722.61,2748.19,2722.61,2744.73,2293434624 +2019-02-13,2750.3,2761.85,2748.63,2753.03,2153511424 +2019-02-14,2743.5,2757.9,2731.23,2745.73,2178053376 +2019-02-15,2760.24,2775.66,2760.24,2775.6,2355721472 +2019-02-19,2769.28,2787.33,2767.29,2779.76,2004055040 +2019-02-20,2779.05,2789.88,2774.06,2784.7,2197356544 +2019-02-21,2780.24,2781.58,2764.55,2774.88,2001893504 +2019-02-22,2780.67,2794.2,2779.11,2792.67,2088840576 +2019-02-25,2804.35,2813.49,2794.99,2796.11,2347723520 +2019-02-26,2792.36,2803.12,2789.47,2793.9,2053982208 +2019-02-27,2787.5,2795.76,2775.13,2792.38,2062083712 +2019-02-28,2788.11,2793.73,2782.51,2784.49,2532835584 +2019-03-01,2798.22,2808.02,2787.38,2803.69,2264853760 +2019-03-04,2814.37,2816.88,2767.66,2792.81,2258588672 +2019-03-05,2794.41,2796.44,2782.97,2789.65,2147156352 +2019-03-06,2790.27,2790.27,2768.69,2771.45,2115531008 +2019-03-07,2766.53,2767.25,2739.09,2748.93,2293137408 +2019-03-08,2730.79,2744.13,2722.27,2743.07,1973604224 +2019-03-11,2747.61,2784.0,2747.61,2783.3,2102957824 +2019-03-12,2787.34,2798.32,2786.73,2791.52,2012412416 +2019-03-13,2799.78,2821.24,2799.78,2810.92,2169465088 +2019-03-14,2810.38,2815.0,2803.46,2808.48,2062190336 +2019-03-15,2810.79,2830.73,2810.79,2822.48,3730787328 +2019-03-18,2822.61,2835.41,2821.99,2832.94,2071379328 +2019-03-19,2840.76,2852.42,2823.27,2832.57,2212527104 +2019-03-20,2831.34,2843.54,2812.43,2824.23,2296605184 +2019-03-21,2819.72,2860.31,2817.38,2854.88,2336457216 +2019-03-22,2844.52,2846.16,2800.47,2800.71,2482891520 +2019-03-25,2796.01,2809.79,2785.02,2798.36,1944187264 +2019-03-26,2812.66,2829.87,2803.99,2818.46,1905249280 +2019-03-27,2819.72,2825.56,2787.72,2805.37,1949500160 +2019-03-28,2809.4,2819.71,2798.77,2815.44,1789600640 +2019-03-29,2828.27,2836.03,2819.23,2834.4,2195415552 +2019-04-01,2848.63,2869.4,2848.63,2867.19,2130266112 +2019-04-02,2868.24,2872.9,2858.75,2867.24,1870848896 +2019-04-03,2876.09,2885.25,2865.17,2873.4,2224517376 +2019-04-04,2873.99,2881.28,2867.14,2879.39,1757662720 +2019-04-05,2884.16,2893.24,2882.99,2892.74,1760415744 +2019-04-08,2888.46,2895.95,2880.78,2895.77,1741663744 +2019-04-09,2886.58,2886.88,2873.33,2878.2,1718167040 +2019-04-10,2881.37,2889.71,2879.13,2888.21,1602855040 +2019-04-11,2891.92,2893.42,2881.99,2888.32,1625408384 +2019-04-12,2900.86,2910.54,2898.37,2907.41,2185016320 +2019-04-15,2908.32,2909.6,2896.48,2905.58,1741045248 +2019-04-16,2912.26,2916.06,2900.71,2907.06,2055571840 +2019-04-17,2916.04,2918.0,2895.45,2900.45,2334475520 +2019-04-18,2904.81,2908.4,2891.9,2905.03,2098914560 +2019-04-22,2898.78,2909.51,2896.35,2907.97,1752627712 +2019-04-23,2909.99,2936.31,2908.53,2933.68,2198224128 +2019-04-24,2934.0,2936.83,2926.05,2927.25,2056100480 +2019-04-25,2928.99,2933.1,2912.84,2926.17,2095822976 +2019-04-26,2925.81,2939.88,2917.56,2939.88,2085735936 +2019-04-29,2940.58,2949.52,2939.35,2943.03,1874841728 +2019-04-30,2937.14,2948.22,2924.11,2945.83,2383666688 +2019-05-01,2952.33,2954.13,2923.36,2923.73,2225096192 +2019-05-02,2922.16,2931.68,2900.5,2917.52,2161361408 +2019-05-03,2929.21,2947.85,2929.21,2945.64,1878973568 +2019-05-06,2908.89,2937.32,2898.21,2932.47,1863277056 +2019-05-07,2913.03,2913.03,2862.6,2884.05,2297543936 +2019-05-08,2879.61,2897.96,2873.28,2879.42,1954443136 +2019-05-09,2859.84,2875.97,2836.4,2870.72,2118180736 +2019-05-10,2863.1,2891.31,2825.39,2881.4,2012637952 +2019-05-13,2840.19,2840.19,2801.43,2811.87,2319115008 +2019-05-14,2820.12,2852.54,2820.12,2834.41,1972160768 +2019-05-15,2820.38,2858.68,2815.08,2850.96,1880373760 +2019-05-16,2855.8,2892.15,2855.8,2876.32,1927161728 +2019-05-17,2858.6,2885.48,2854.23,2859.53,1892458624 +2019-05-20,2841.94,2853.86,2831.29,2840.23,1902515456 +2019-05-21,2854.02,2868.88,2854.02,2864.36,1789956736 +2019-05-22,2856.06,2865.47,2851.11,2856.27,1787318528 +2019-05-23,2836.7,2836.7,2805.49,2822.24,2199862784 +2019-05-24,2832.41,2841.36,2820.19,2826.06,1597354496 +2019-05-28,2830.03,2840.51,2801.58,2802.39,2493853184 +2019-05-29,2790.25,2792.03,2766.06,2783.02,2092373760 +2019-05-30,2786.94,2799.0,2776.74,2788.86,1748621568 +2019-05-31,2766.15,2768.98,2750.52,2752.06,2193315584 +2019-06-03,2751.53,2763.07,2728.81,2744.45,2367702272 +2019-06-04,2762.64,2804.49,2762.64,2803.27,2300195840 +2019-06-05,2818.09,2827.28,2800.92,2826.15,2027282944 +2019-06-06,2828.51,2852.1,2822.45,2843.49,1965607040 +2019-06-07,2852.87,2884.97,2852.87,2873.34,1850202752 +2019-06-10,2885.83,2904.77,2885.51,2886.73,1848097664 +2019-06-11,2903.27,2910.61,2878.53,2885.72,2035789952 +2019-06-12,2882.73,2888.57,2874.68,2879.84,1614882048 +2019-06-13,2886.24,2895.24,2881.99,2891.64,1641654144 +2019-06-14,2886.82,2894.45,2879.62,2886.98,1555389184 +2019-06-17,2889.75,2897.27,2887.3,2889.67,1568091648 +2019-06-18,2906.71,2930.79,2905.44,2917.75,2003401216 +2019-06-19,2920.55,2931.74,2911.43,2926.46,1857356928 +2019-06-20,2949.6,2958.06,2931.5,2954.18,2094806272 +2019-06-21,2952.71,2964.15,2946.87,2950.46,3016434176 +2019-06-24,2951.42,2954.92,2944.05,2945.35,1729595392 +2019-06-25,2945.78,2946.52,2916.01,2917.38,2010941312 +2019-06-26,2926.07,2932.59,2912.99,2913.78,2017854720 +2019-06-27,2919.66,2929.3,2918.57,2924.92,1727076864 +2019-06-28,2932.94,2943.98,2929.05,2941.76,2945242880 +2019-07-01,2971.41,2977.93,2952.22,2964.33,2035510656 +2019-07-02,2964.66,2973.21,2955.92,2973.01,1657857920 +2019-07-03,2978.08,2995.84,2977.96,2995.82,1087622016 +2019-07-05,2984.25,2994.03,2967.97,2990.41,1281743232 +2019-07-08,2979.77,2980.76,2970.09,2975.95,1566144128 +2019-07-09,2965.52,2981.9,2963.44,2979.63,1598733824 +2019-07-10,2989.3,3002.98,2984.62,2993.07,1665046912 +2019-07-11,2999.62,3002.33,2988.8,2999.91,1750127488 +2019-07-12,3003.36,3013.92,3001.87,3013.77,1668692224 +2019-07-15,3017.8,3017.8,3008.77,3014.3,1599537408 +2019-07-16,3012.13,3015.02,3001.15,3004.04,1736079872 +2019-07-17,3005.1,3005.26,2984.25,2984.42,1738264576 +2019-07-18,2978.87,2998.28,2973.09,2995.11,1823971584 +2019-07-19,3004.26,3006.02,2975.86,2976.61,1867356416 +2019-07-22,2981.93,2990.71,2976.65,2985.03,1666037248 +2019-07-23,2994.74,3005.9,2988.56,3005.47,1880562432 +2019-07-24,2998.77,3019.59,2996.82,3019.56,1921940992 +2019-07-25,3016.26,3016.31,2997.24,3003.67,1978969472 +2019-07-26,3013.25,3027.98,3012.59,3025.86,1797783552 +2019-07-29,3024.47,3025.61,3014.3,3020.97,1761448704 +2019-07-30,3007.66,3017.19,3000.94,3013.18,1840437376 +2019-07-31,3016.22,3017.4,2958.08,2980.38,2723798528 +2019-08-01,2980.32,3013.59,2945.23,2953.56,2680526336 +2019-08-02,2943.9,2945.5,2914.11,2932.05,2193329408 +2019-08-05,2898.07,2898.07,2822.12,2844.74,2617481216 +2019-08-06,2861.18,2884.4,2847.42,2881.77,2203857920 +2019-08-07,2858.65,2892.17,2825.71,2883.98,2348949504 +2019-08-08,2896.21,2938.72,2894.47,2938.09,2206150144 +2019-08-09,2930.51,2935.75,2900.15,2918.65,1877060736 +2019-08-12,2907.07,2907.58,2873.14,2882.7,1614365440 +2019-08-13,2880.72,2943.31,2877.05,2926.32,2119311104 +2019-08-14,2894.15,2894.15,2839.64,2840.6,2527762176 +2019-08-15,2846.2,2856.67,2825.51,2847.6,2407033088 +2019-08-16,2864.74,2893.63,2864.74,2888.68,2077131520 +2019-08-19,2913.48,2931.0,2913.48,2923.65,1767227520 +2019-08-20,2919.01,2923.63,2899.6,2900.51,1669883392 +2019-08-21,2922.04,2928.73,2917.91,2924.43,1579312128 +2019-08-22,2930.94,2939.08,2904.51,2922.95,1550066944 +2019-08-23,2911.07,2927.01,2834.97,2847.11,2340115200 +2019-08-26,2866.7,2879.27,2856.0,2878.38,1584892800 +2019-08-27,2893.14,2898.79,2860.59,2869.16,1938470272 +2019-08-28,2861.28,2890.03,2853.05,2887.94,1632306304 +2019-08-29,2910.37,2930.5,2905.67,2924.58,1604636288 +2019-08-30,2937.09,2940.43,2913.32,2926.46,1600624384 +2019-09-03,2909.01,2914.39,2891.85,2906.27,1703080448 +2019-09-04,2924.67,2938.84,2921.86,2937.78,1630547328 +2019-09-05,2960.6,2985.86,2960.6,2976.0,1974718848 +2019-09-06,2980.33,2985.03,2972.51,2978.71,1652398976 +2019-09-09,2988.43,2989.43,2969.39,2978.43,2099523584 +2019-09-10,2971.01,2979.39,2957.01,2979.39,2307681792 +2019-09-11,2981.41,3000.93,2975.31,3000.93,2013810944 +2019-09-12,3009.08,3020.74,3000.92,3009.57,2094121600 +2019-09-13,3012.21,3017.33,3002.9,3007.39,1873769472 +2019-09-16,2996.41,3002.19,2990.67,2997.96,1857848448 +2019-09-17,2995.67,3006.21,2993.73,3005.7,1822908288 +2019-09-18,3001.5,3007.83,2978.57,3006.73,1702482816 +2019-09-19,3010.36,3021.99,3003.16,3006.79,1544615808 +2019-09-20,3008.42,3016.37,2984.68,2992.07,3244238848 +2019-09-23,2983.5,2999.15,2982.23,2991.78,1576420480 +2019-09-24,3002.43,3007.98,2957.73,2966.6,2010698240 +2019-09-25,2968.35,2989.82,2952.86,2984.87,1746409856 +2019-09-26,2985.73,2987.28,2963.71,2977.62,1581154944 +2019-09-27,2985.47,2987.31,2945.53,2961.79,1764081408 +2019-09-30,2967.07,2983.85,2967.07,2976.74,1654513920 +2019-10-01,2983.69,2992.53,2938.7,2940.25,1880930688 +2019-10-02,2924.78,2924.78,2874.93,2887.61,2141206272 +2019-10-03,2885.38,2911.13,2855.94,2910.63,1864754304 +2019-10-04,2918.56,2953.74,2918.56,2952.01,1590439296 +2019-10-07,2944.23,2959.75,2935.68,2938.79,1487257856 +2019-10-08,2920.4,2925.47,2892.66,2893.06,1823337216 +2019-10-09,2911.1,2929.32,2907.41,2919.4,1402215424 +2019-10-10,2918.55,2948.46,2917.12,2938.13,1623058944 +2019-10-11,2963.07,2993.28,2963.07,2970.27,1944700160 +2019-10-14,2965.81,2972.84,2962.94,2966.15,1348673152 +2019-10-15,2973.61,3003.28,2973.61,2995.68,1686512640 +2019-10-16,2989.68,2997.54,2985.2,2989.69,1670184960 +2019-10-17,3000.77,3008.29,2991.79,2997.95,1612082048 +2019-10-18,2996.84,3000.0,2976.31,2986.2,1970277760 +2019-10-21,2996.48,3007.33,2995.35,3006.72,1741386112 +2019-10-22,3010.73,3014.57,2995.04,2995.99,1851469696 +2019-10-23,2994.01,3004.78,2991.21,3004.52,1752944384 +2019-10-24,3014.78,3016.07,3000.42,3010.29,1937365760 +2019-10-25,3003.32,3027.39,3001.94,3022.55,1770229248 +2019-10-28,3032.12,3044.08,3032.12,3039.42,1856210688 +2019-10-29,3035.39,3047.87,3034.81,3036.89,1801127040 +2019-10-30,3039.74,3050.1,3025.96,3046.77,1974725760 +2019-10-31,3046.9,3046.9,3023.19,3037.56,2200033024 +2019-11-01,3050.72,3066.95,3050.72,3066.91,1944007296 +2019-11-04,3078.96,3085.2,3074.87,3078.27,2089252096 +2019-11-05,3080.8,3083.95,3072.15,3074.62,2221234688 +2019-11-06,3075.1,3078.34,3065.89,3076.78,2011272064 +2019-11-07,3087.02,3097.77,3080.23,3085.18,2158261504 +2019-11-08,3081.25,3093.09,3073.58,3093.08,1679545856 +2019-11-11,3080.33,3088.33,3075.82,3087.01,1410996992 +2019-11-12,3089.28,3102.61,3084.73,3091.84,1673855488 +2019-11-13,3084.18,3098.06,3078.8,3094.04,1720335872 +2019-11-14,3090.75,3098.2,3083.26,3096.63,1648397952 +2019-11-15,3107.92,3120.46,3104.6,3120.46,1856346624 +2019-11-18,3117.91,3124.17,3112.06,3122.03,1822334464 +2019-11-19,3127.45,3127.64,3113.47,3120.18,1911208320 +2019-11-20,3114.66,3118.97,3091.41,3108.46,2221705728 +2019-11-21,3108.49,3110.11,3094.55,3103.54,1851149696 +2019-11-22,3111.41,3112.87,3099.26,3110.29,1615422080 +2019-11-25,3117.44,3133.83,3117.44,3133.64,1907957760 +2019-11-26,3134.85,3142.69,3131.0,3140.52,2489968896 +2019-11-27,3145.49,3154.26,3143.41,3153.63,1491005696 +2019-11-29,3147.18,3150.3,3139.34,3140.98,870314304 +2019-12-02,3143.85,3144.31,3110.78,3113.87,1777847936 +2019-12-03,3087.41,3094.97,3070.33,3093.2,1986365184 +2019-12-04,3103.5,3119.38,3102.53,3112.76,1747956736 +2019-12-05,3119.21,3119.45,3103.76,3117.43,1654703360 +2019-12-06,3134.62,3150.6,3134.62,3145.91,1705682304 +2019-12-09,3141.86,3148.87,3135.46,3135.96,1616834816 +2019-12-10,3135.36,3142.12,3126.09,3132.52,1654769664 +2019-12-11,3135.75,3143.98,3133.21,3141.63,1700065408 +2019-12-12,3141.23,3176.28,3138.47,3168.57,2206628096 +2019-12-13,3166.65,3182.68,3156.51,3168.8,1943126912 +2019-12-16,3183.63,3197.71,3183.63,3191.45,2159316480 +2019-12-17,3195.4,3198.22,3191.03,3192.52,1998861184 +2019-12-18,3195.21,3198.48,3191.14,3191.14,2135257344 +2019-12-19,3192.32,3205.48,3192.32,3205.37,1954738304 +2019-12-20,3223.33,3225.65,3216.03,3221.22,3694901760 +2019-12-23,3226.05,3227.78,3222.3,3224.01,1615441152 +2019-12-24,3225.45,3226.43,3220.51,3223.38,600761472 +2019-12-26,3227.2,3240.08,3227.2,3239.91,1041609728 +2019-12-27,3247.23,3247.93,3234.37,3240.02,1112405760 +2019-12-30,3240.09,3240.92,3216.57,3221.29,1194167680 +2019-12-31,3215.18,3231.72,3212.03,3230.78,1283049984 +2020-01-02,3244.67,3258.14,3235.53,3257.85,1816074240 +2020-01-03,3226.36,3246.15,3222.34,3234.85,1723651840 +2020-01-06,3217.55,3246.84,3214.64,3246.28,1863394816 +2020-01-07,3241.86,3244.91,3232.43,3237.18,1889150336 +2020-01-08,3238.59,3267.07,3236.67,3253.05,1945421952 +2020-01-09,3266.03,3275.58,3263.67,3274.7,1844519040 +2020-01-10,3281.81,3282.99,3260.86,3265.35,1622876032 +2020-01-13,3271.13,3288.13,3268.43,3288.13,1765598080 +2020-01-14,3285.35,3294.25,3277.19,3283.15,1958147456 +2020-01-15,3282.27,3298.66,3280.69,3289.29,1798152832 +2020-01-16,3302.97,3317.11,3302.82,3316.81,1791545984 +2020-01-17,3323.66,3329.88,3318.86,3329.62,2140665344 +2020-01-21,3321.03,3329.79,3316.61,3320.79,2180271616 +2020-01-22,3330.02,3337.77,3320.04,3321.75,1842686720 +2020-01-23,3315.77,3326.88,3301.87,3325.54,2028258560 +2020-01-24,3333.1,3333.18,3281.53,3295.47,2095875840 +2020-01-27,3247.16,3258.85,3234.5,3243.63,2136736256 +2020-01-28,3255.35,3285.78,3253.22,3276.24,2013850240 +2020-01-29,3289.46,3293.47,3271.89,3273.4,2118330752 +2020-01-30,3256.45,3285.91,3242.8,3283.66,2243142912 +2020-01-31,3282.33,3282.33,3214.68,3225.52,2670960640 +2020-02-03,3235.66,3268.44,3235.66,3248.92,2108191872 +2020-02-04,3280.61,3306.92,3280.61,3297.59,2162620928 +2020-02-05,3324.91,3337.58,3313.75,3334.69,2246433024 +2020-02-06,3344.92,3347.96,3334.39,3345.78,1944619776 +2020-02-07,3335.54,3341.42,3322.12,3327.71,1850226816 +2020-02-10,3318.28,3352.26,3317.77,3352.09,1724874752 +2020-02-11,3365.87,3375.63,3352.72,3357.75,1856720256 +2020-02-12,3370.5,3381.47,3369.72,3379.45,1993741568 +2020-02-13,3365.9,3385.09,3360.52,3373.94,1897496832 +2020-02-14,3378.08,3380.69,3366.15,3380.16,1657465984 +2020-02-18,3369.04,3375.01,3355.61,3370.29,1903580672 +2020-02-19,3380.39,3393.52,3378.83,3386.15,1716477056 +2020-02-20,3380.45,3389.15,3341.02,3373.23,2016178560 +2020-02-21,3360.5,3360.76,3328.45,3337.75,2110857472 +2020-02-24,3257.61,3259.81,3214.65,3225.89,2730770176 +2020-02-25,3238.94,3246.99,3118.77,3128.21,3141230848 +2020-02-26,3139.9,3182.51,3108.99,3116.39,2975265280 +2020-02-27,3062.54,3097.07,2977.39,2978.76,3911010560 +2020-02-28,2916.9,2959.72,2855.84,2954.22,5110024704 +2020-03-02,2974.28,3090.96,2945.19,3090.23,3816319488 +2020-03-03,3096.46,3136.72,2976.63,3003.37,3851716352 +2020-03-04,3045.75,3130.97,3034.38,3130.12,3063831552 +2020-03-05,3075.7,3083.04,2999.83,3023.94,3217935104 +2020-03-06,2954.2,2985.93,2901.54,2972.37,3887062016 +2020-03-09,2863.89,2863.89,2734.43,2746.56,4689287680 +2020-03-10,2813.48,2882.59,2734.0,2882.23,4328699904 +2020-03-11,2825.6,2825.6,2707.22,2741.38,4227453696 +2020-03-12,2630.86,2660.95,2478.86,2480.64,5192556544 +2020-03-13,2569.99,2711.33,2492.37,2711.02,4969957376 +2020-03-16,2508.59,2562.98,2380.94,2386.13,4633577472 +2020-03-17,2425.66,2553.93,2367.04,2529.19,4854684160 +2020-03-18,2436.5,2453.57,2280.52,2398.1,5171761664 +2020-03-19,2393.48,2466.97,2319.78,2409.39,4538743808 +2020-03-20,2431.94,2453.01,2295.56,2304.92,5269707264 +2020-03-23,2290.71,2300.73,2191.86,2237.4,4596760576 +2020-03-24,2344.44,2449.71,2344.44,2447.33,4696794624 +2020-03-25,2457.77,2571.42,2407.53,2475.56,4856810496 +2020-03-26,2501.29,2637.01,2500.72,2630.07,4332651520 +2020-03-27,2555.87,2615.91,2520.02,2541.47,3572377856 +2020-03-30,2558.98,2631.8,2545.28,2626.65,3377179136 +2020-03-31,2614.69,2641.39,2571.15,2584.59,3976654592 +2020-04-01,2498.08,2522.75,2447.49,2470.5,3639388160 +2020-04-02,2458.54,2533.22,2455.79,2526.9,3836918016 +2020-04-03,2514.92,2538.18,2459.96,2488.65,3442213632 +2020-04-06,2578.28,2676.85,2574.57,2663.68,3995690496 +2020-04-07,2738.65,2756.89,2657.67,2659.41,4202396672 +2020-04-08,2685.0,2760.75,2663.3,2749.98,3326287104 +2020-04-09,2776.99,2818.57,2762.36,2789.82,4343118336 +2020-04-13,2782.46,2782.46,2721.17,2761.63,2908365312 +2020-04-14,2805.1,2851.85,2805.1,2846.06,3142787328 +2020-04-15,2795.64,2801.88,2761.54,2783.36,3119492864 +2020-04-16,2799.34,2806.51,2764.32,2799.55,3218657792 +2020-04-17,2842.43,2879.22,2830.88,2874.56,3554646016 +2020-04-20,2845.62,2868.98,2820.43,2823.16,2931060480 +2020-04-21,2784.81,2785.54,2727.1,2736.56,3101507072 +2020-04-22,2787.89,2815.1,2775.95,2799.31,2777915648 +2020-04-23,2810.42,2844.9,2794.26,2797.8,2916324608 +2020-04-24,2812.64,2842.71,2791.76,2836.74,2892165888 +2020-04-27,2854.65,2887.72,2852.89,2878.48,2789456896 +2020-04-28,2909.96,2921.15,2860.71,2863.39,3237059840 +2020-04-29,2918.46,2954.86,2912.16,2939.51,3869500928 +2020-04-30,2930.91,2930.91,2892.47,2912.43,3717864192 +2020-05-01,2869.09,2869.09,2821.61,2830.71,2910106368 +2020-05-04,2815.01,2844.24,2797.85,2842.74,2876004608 +2020-05-05,2868.88,2898.23,2863.55,2868.44,2966816000 +2020-05-06,2883.14,2891.11,2847.65,2848.42,2854823680 +2020-05-07,2878.26,2901.92,2876.48,2881.19,2821427712 +2020-05-08,2908.83,2932.16,2902.88,2929.8,2609016320 +2020-05-11,2915.46,2944.25,2903.44,2930.32,2585652992 +2020-05-12,2939.5,2945.82,2869.59,2870.12,2656798976 +2020-05-13,2865.86,2874.14,2793.15,2820.0,3540186880 +2020-05-14,2794.54,2852.8,2766.64,2852.5,3340324608 +2020-05-15,2829.95,2865.01,2816.78,2863.7,3299841024 +2020-05-18,2913.86,2968.09,2913.86,2953.91,3635235072 +2020-05-19,2948.59,2964.21,2922.35,2922.94,2848589056 +2020-05-20,2953.63,2980.29,2953.63,2971.61,2842371584 +2020-05-21,2969.95,2978.5,2938.57,2948.51,2737320192 +2020-05-22,2948.05,2956.76,2933.59,2955.45,2172314624 +2020-05-26,3004.08,3021.72,2988.17,2991.77,3330425088 +2020-05-27,3015.65,3036.25,2969.75,3036.13,3662184448 +2020-05-28,3046.61,3068.67,3023.4,3029.73,3143840256 +2020-05-29,3025.17,3049.17,2998.61,3044.31,4385179648 +2020-06-01,3038.78,3062.18,3031.54,3055.73,2487809024 +2020-06-02,3064.78,3081.07,3051.64,3080.82,2795261184 +2020-06-03,3098.9,3130.94,3098.9,3122.87,3146158080 +2020-06-04,3111.56,3128.91,3090.41,3112.35,3732195584 +2020-06-05,3163.84,3211.72,3163.84,3193.93,4783100928 +2020-06-08,3199.92,3233.13,3196.0,3232.39,3693645824 +2020-06-09,3213.32,3222.71,3193.11,3207.18,3149487872 +2020-06-10,3213.42,3223.27,3181.49,3190.14,3568026880 +2020-06-11,3123.53,3123.53,2999.49,3002.1,4117307648 +2020-06-12,3071.04,3088.42,2984.47,3041.31,3372865024 +2020-06-15,2993.76,3079.76,2965.66,3066.59,3201619456 +2020-06-16,3131.0,3153.45,3076.06,3124.74,3277748224 +2020-06-17,3136.13,3141.16,3108.03,3113.49,2471028480 +2020-06-18,3101.64,3120.0,3093.51,3115.34,2393961984 +2020-06-19,3140.29,3155.53,3083.11,3097.74,4925170688 +2020-06-22,3094.42,3120.92,3079.39,3117.86,2547486976 +2020-06-23,3138.7,3154.9,3127.12,3131.29,2712634368 +2020-06-24,3114.4,3115.01,3032.13,3050.33,3191346432 +2020-06-25,3046.6,3086.25,3024.01,3083.76,2714456576 +2020-06-26,3073.2,3073.73,3004.63,3009.05,4365080576 +2020-06-29,3018.59,3053.89,2999.74,3053.24,2627182848 +2020-06-30,3050.2,3111.51,3047.83,3100.29,2741314816 +2020-07-01,3105.92,3128.44,3101.17,3115.86,2685515776 +2020-07-02,3143.64,3165.81,3124.52,3130.01,2317434880 +2020-07-06,3155.29,3182.59,3155.29,3179.72,2376607488 +2020-07-07,3166.44,3184.15,3142.93,3145.32,2278062592 +2020-07-08,3153.07,3171.8,3136.53,3169.94,2392001024 +2020-07-09,3176.17,3179.78,3115.7,3152.05,2587057408 +2020-07-10,3152.47,3186.82,3136.22,3185.04,2400781056 +2020-07-13,3205.08,3235.32,3149.43,3155.22,2687229952 +2020-07-14,3141.11,3200.95,3127.66,3197.52,2642167552 +2020-07-15,3225.98,3238.28,3200.76,3226.56,2841894656 +2020-07-16,3208.36,3220.39,3198.59,3215.57,2210426880 +2020-07-17,3224.21,3233.52,3205.65,3224.73,2210601472 +2020-07-20,3224.29,3258.61,3215.16,3251.84,2165317120 +2020-07-21,3268.52,3277.29,3247.77,3257.3,2460773120 +2020-07-22,3254.86,3279.32,3253.1,3276.02,2413684480 +2020-07-23,3271.64,3279.99,3222.66,3235.66,2714998016 +2020-07-24,3218.58,3227.26,3200.05,3215.63,2452555264 +2020-07-27,3219.84,3241.43,3214.25,3239.41,2346827776 +2020-07-28,3234.27,3243.72,3216.17,3218.44,2237334784 +2020-07-29,3227.22,3264.74,3227.22,3258.44,2466086400 +2020-07-30,3231.76,3250.92,3204.13,3246.22,2429084160 +2020-07-31,3270.45,3272.17,3220.26,3271.12,3042757120 +2020-08-03,3288.26,3302.73,3284.53,3294.61,2367142400 +2020-08-04,3289.92,3306.84,3286.37,3306.51,2373263872 +2020-08-05,3317.37,3330.77,3317.37,3327.77,2438502656 +2020-08-06,3323.17,3351.03,3318.14,3349.16,2402166016 +2020-08-07,3340.05,3352.54,3328.72,3351.28,2250936832 +2020-08-10,3356.04,3363.29,3335.44,3360.47,2554461440 +2020-08-11,3370.34,3381.01,3326.44,3333.69,2887797248 +2020-08-12,3355.46,3387.89,3355.46,3380.35,2228071168 +2020-08-13,3372.95,3387.24,3363.35,3373.43,1956440960 +2020-08-14,3368.66,3378.51,3361.64,3372.85,1694077824 +2020-08-17,3380.86,3387.59,3379.22,3381.99,1946253056 +2020-08-18,3387.04,3395.06,3370.15,3389.78,1789133952 +2020-08-19,3392.51,3399.54,3369.66,3374.85,2016644224 +2020-08-20,3360.48,3390.8,3354.69,3385.51,1814700288 +2020-08-21,3386.01,3399.96,3379.31,3397.16,1986860800 +2020-08-24,3418.09,3432.09,3413.13,3431.28,2265934336 +2020-08-25,3435.95,3444.21,3425.84,3443.62,2011260928 +2020-08-26,3449.97,3481.07,3444.15,3478.73,2010311040 +2020-08-27,3485.14,3501.38,3468.35,3484.55,2319438848 +2020-08-28,3494.69,3509.23,3484.32,3508.01,2012912640 +2020-08-31,3509.73,3514.77,3493.25,3500.31,2538152448 +2020-09-01,3507.44,3528.03,3494.6,3526.65,2238826496 +2020-09-02,3543.76,3588.11,3535.23,3580.84,2573458176 +2020-09-03,3564.74,3564.85,3427.41,3455.06,3186798592 +2020-09-04,3453.6,3479.15,3349.63,3426.96,3037185792 +2020-09-08,3371.88,3379.97,3329.27,3331.84,3062983424 +2020-09-09,3369.82,3424.77,3366.84,3398.96,2500034560 +2020-09-10,3412.56,3425.55,3329.25,3339.19,2570395136 +2020-09-11,3352.7,3368.95,3310.47,3340.97,2337440256 +2020-09-14,3363.56,3402.93,3363.56,3383.54,2354435072 +2020-09-15,3407.73,3419.48,3389.25,3401.2,2475450624 +2020-09-16,3411.23,3428.92,3384.45,3385.49,2850981120 +2020-09-17,3346.86,3375.17,3328.82,3357.01,2732572928 +2020-09-18,3357.38,3362.27,3292.4,3319.47,3995430400 +2020-09-21,3285.57,3285.57,3229.1,3281.06,2970704896 +2020-09-22,3295.75,3320.31,3270.95,3315.57,2361134336 +2020-09-23,3320.11,3323.35,3232.57,3236.92,2455482624 +2020-09-24,3226.14,3278.7,3209.45,3246.59,2390620672 +2020-09-25,3236.66,3306.88,3228.44,3298.46,2180719104 +2020-09-28,3333.9,3360.74,3332.91,3351.6,2213391616 +2020-09-29,3350.92,3357.92,3327.54,3335.47,1942887040 +2020-09-30,3341.21,3393.56,3340.47,3363.0,2615633408 +2020-10-01,3385.87,3397.18,3361.39,3380.8,2348592640 +2020-10-02,3338.94,3369.1,3323.69,3348.42,2350266880 +2020-10-05,3367.27,3409.57,3367.27,3408.6,2036571648 +2020-10-06,3408.74,3431.56,3354.54,3360.97,2553815296 +2020-10-07,3384.56,3426.26,3384.56,3419.44,2077558016 +2020-10-08,3434.28,3447.28,3428.15,3446.83,2090585600 +2020-10-09,3459.67,3482.34,3458.07,3477.14,2223308544 +2020-10-12,3500.02,3549.85,3499.61,3534.22,2240696832 +2020-10-13,3534.01,3534.01,3500.86,3511.93,2355288320 +2020-10-14,3515.47,3527.94,3480.55,3488.67,2178062592 +2020-10-15,3453.72,3489.08,3440.89,3483.34,2003964032 +2020-10-16,3493.5,3515.76,3480.45,3483.81,2218465024 +2020-10-19,3493.66,3502.42,3419.93,3426.92,2183681536 +2020-10-20,3439.38,3476.93,3435.65,3443.12,2110329344 +2020-10-21,3439.91,3464.86,3433.06,3435.56,2063016320 +2020-10-22,3438.5,3460.53,3415.34,3453.49,2400401664 +2020-10-23,3464.9,3466.46,3440.45,3465.39,2153796096 +2020-10-26,3441.42,3441.42,3364.86,3400.97,2423641856 +2020-10-27,3403.15,3409.51,3388.71,3390.68,2388728576 +2020-10-28,3342.48,3342.48,3268.89,3271.03,3143819520 +2020-10-29,3277.17,3341.05,3259.82,3310.11,2746212096 +2020-10-30,3293.59,3304.93,3233.94,3269.96,2984976384 +2020-11-02,3296.2,3330.14,3279.74,3310.24,2512482304 +2020-11-03,3336.25,3389.49,3336.25,3369.16,2319137280 +2020-11-04,3406.46,3486.25,3405.17,3443.44,2882794496 +2020-11-05,3485.74,3529.05,3485.74,3510.45,2550335488 +2020-11-06,3508.34,3521.58,3484.34,3509.44,2155609088 +2020-11-09,3583.04,3645.99,3547.48,3550.5,5052606976 +2020-11-10,3543.26,3557.22,3511.91,3545.53,3445680384 +2020-11-11,3563.22,3581.16,3557.0,3572.66,2505294848 +2020-11-12,3562.67,3569.02,3518.58,3537.01,2398394368 +2020-11-13,3552.57,3593.66,3552.57,3585.15,2267198208 +2020-11-16,3600.16,3628.51,3600.16,3626.91,2853792000 +2020-11-17,3610.31,3623.11,3588.68,3609.53,2394724352 +2020-11-18,3612.09,3619.09,3567.33,3567.79,2691043328 +2020-11-19,3559.41,3585.22,3543.84,3581.87,2277220096 +2020-11-20,3579.31,3581.23,3556.85,3557.54,2242233088 +2020-11-23,3566.82,3589.81,3552.77,3577.59,2505754624 +2020-11-24,3594.52,3642.31,3594.52,3635.41,3187301888 +2020-11-25,3635.5,3635.5,3617.76,3629.65,2314923520 +2020-11-27,3638.55,3644.31,3629.33,3638.35,1236641792 +2020-11-30,3634.18,3634.18,3594.39,3621.63,3639680512 +2020-12-01,3645.87,3678.45,3645.87,3662.45,2621361408 +2020-12-02,3653.78,3670.96,3644.84,3669.01,2369257728 +2020-12-03,3668.28,3682.73,3657.17,3666.72,2633763072 +2020-12-04,3670.94,3699.2,3670.94,3699.12,2582951168 +2020-12-07,3694.73,3697.41,3678.88,3691.96,2334807808 +2020-12-08,3683.05,3708.45,3678.83,3702.25,2260250624 +2020-12-09,3705.98,3712.39,3660.54,3672.82,2747626496 +2020-12-10,3659.13,3678.49,3645.18,3668.1,2408572416 +2020-12-11,3656.08,3665.91,3633.4,3663.46,2305116672 +2020-12-14,3675.27,3697.61,3645.84,3647.49,2537320704 +2020-12-15,3666.41,3695.29,3659.62,3694.62,2525136896 +2020-12-16,3696.25,3711.27,3688.57,3701.17,2266218496 +2020-12-17,3713.65,3725.12,3710.87,3722.48,2187998976 +2020-12-18,3722.39,3726.7,3685.84,3709.41,4243750912 +2020-12-21,3684.28,3702.9,3636.48,3694.92,2644079104 +2020-12-22,3698.08,3698.26,3676.16,3687.26,2190680576 +2020-12-23,3693.42,3711.24,3689.28,3690.01,1826959360 +2020-12-24,3694.03,3703.82,3689.32,3703.06,812695168 +2020-12-28,3723.03,3740.51,3723.03,3735.36,1657555840 +2020-12-29,3750.01,3756.12,3723.31,3727.04,1635559552 +2020-12-30,3736.19,3744.63,3730.21,3732.04,1554855808 +2020-12-31,3733.27,3760.2,3726.88,3756.07,1655464704 +2021-01-04,3764.61,3769.99,3662.71,3700.65,2722207488 +2021-01-05,3698.02,3737.83,3695.07,3726.86,2381034496 +2021-01-06,3712.2,3783.04,3705.34,3748.14,3180419072 +2021-01-07,3764.71,3811.55,3764.71,3803.79,2580634624 +2021-01-08,3815.05,3826.69,3783.6,3824.68,2369188096 +2021-01-11,3803.14,3817.86,3789.02,3799.61,2328041216 +2021-01-12,3801.62,3810.78,3776.51,3801.19,2624239360 +2021-01-13,3802.23,3820.96,3791.5,3809.84,2335715584 +2021-01-14,3814.98,3823.6,3792.86,3795.54,2694718208 +2021-01-15,3788.73,3788.73,3749.62,3768.25,2733177856 +2021-01-19,3781.88,3804.53,3780.37,3798.91,2480939776 +2021-01-20,3816.22,3859.75,3816.22,3851.85,2389771520 +2021-01-21,3857.46,3861.45,3845.05,3853.07,2583707904 +2021-01-22,3844.24,3852.31,3830.41,3841.47,2282659840 +2021-01-25,3851.68,3859.23,3797.16,3855.36,2782315008 +2021-01-26,3862.96,3870.9,3847.78,3849.62,2537872384 +2021-01-27,3836.83,3836.83,3732.48,3750.77,3759602688 +2021-01-28,3755.75,3830.5,3755.75,3787.38,3236092672 +2021-01-29,3778.05,3778.05,3694.12,3714.24,3297093120 +2021-02-01,3731.17,3784.32,3725.62,3773.86,2446925824 +2021-02-02,3791.84,3843.09,3791.84,3826.31,2405147392 +2021-02-03,3840.27,3847.51,3816.68,3830.17,2259888384 +2021-02-04,3836.66,3872.42,3836.66,3871.74,2357173504 +2021-02-05,3878.3,3894.56,3874.93,3886.83,2142438912 +2021-02-08,3892.59,3915.77,3892.59,3915.59,2148268800 +2021-02-09,3910.49,3918.35,3902.64,3911.23,2053238144 +2021-02-10,3920.78,3931.5,3884.94,3909.88,2267762688 +2021-02-11,3916.4,3925.99,3890.39,3916.38,1985404288 +2021-02-12,3911.65,3937.23,3905.78,3934.83,1801693184 +2021-02-16,3939.61,3950.43,3923.85,3932.59,2283136000 +2021-02-17,3918.5,3933.61,3900.43,3931.33,2139498752 +2021-02-18,3915.86,3921.98,3885.03,3913.97,2002668544 +2021-02-19,3921.16,3930.41,3903.07,3906.71,2301386496 +2021-02-22,3885.55,3902.92,3874.71,3876.5,2737207808 +2021-02-23,3857.07,3895.98,3805.59,3881.37,2932668416 +2021-02-24,3873.71,3928.65,3859.6,3925.43,2777070336 +2021-02-25,3915.8,3925.02,3814.04,3829.34,2918171904 +2021-02-26,3839.66,3861.08,3789.54,3811.15,3120232704 +2021-03-01,3842.51,3914.5,3842.51,3901.82,2398394624 +2021-03-02,3903.64,3906.41,3868.57,3870.29,2281166080 +2021-03-03,3863.99,3874.47,3818.86,3819.72,2702671872 +2021-03-04,3818.53,3843.67,3723.34,3768.47,3460170240 +2021-03-05,3793.58,3851.69,3730.19,3841.94,3302966784 +2021-03-08,3844.39,3881.06,3819.25,3821.35,2978129920 +2021-03-09,3851.93,3903.76,3851.93,3875.44,2770601472 +2021-03-10,3891.99,3917.35,3885.73,3898.81,2643917312 +2021-03-11,3915.54,3960.27,3915.54,3939.34,2554828800 +2021-03-12,3924.52,3944.99,3915.21,3943.34,2263134720 +2021-03-15,3942.96,3970.08,3923.54,3968.94,2382335232 +2021-03-16,3973.59,3981.04,3953.44,3962.71,2358755072 +2021-03-17,3949.57,3983.87,3935.74,3974.12,2443170304 +2021-03-18,3953.5,3969.62,3910.86,3915.46,2663959296 +2021-03-19,3913.14,3930.12,3886.75,3913.1,4678514176 +2021-03-22,3916.48,3955.31,3914.16,3940.59,2358273536 +2021-03-23,3937.6,3949.13,3901.57,3910.52,2483384576 +2021-03-24,3919.93,3942.08,3889.07,3889.14,2405710080 +2021-03-25,3879.34,3919.54,3853.5,3909.52,2378899712 +2021-03-26,3917.12,3978.19,3917.12,3974.54,2600602880 +2021-03-29,3969.31,3981.83,3943.25,3971.09,2372314880 +2021-03-30,3963.34,3968.01,3944.35,3958.55,2101479936 +2021-03-31,3967.25,3994.41,3966.98,3972.89,2393349632 +2021-04-01,3992.78,4020.63,3992.78,4019.87,2169587712 +2021-04-05,4034.44,4083.42,4034.44,4077.91,2220003840 +2021-04-06,4075.57,4086.23,4068.14,4073.94,2135507456 +2021-04-07,4074.29,4083.13,4068.31,4079.95,1896768384 +2021-04-08,4089.95,4098.19,4082.54,4097.17,1998771968 +2021-04-09,4096.11,4129.48,4095.51,4128.8,1873411968 +2021-04-12,4124.71,4131.76,4114.82,4127.99,1911669120 +2021-04-13,4130.1,4148.0,4124.43,4141.59,2051974656 +2021-04-14,4141.58,4151.69,4120.87,4124.66,2058103936 +2021-04-15,4139.76,4173.49,4139.76,4170.42,2119606400 +2021-04-16,4174.14,4191.31,4170.75,4185.47,2205716992 +2021-04-19,4179.8,4180.81,4150.47,4163.26,2006991232 +2021-04-20,4159.18,4159.18,4118.38,4134.94,2277372160 +2021-04-21,4128.42,4175.02,4126.35,4173.42,2097715456 +2021-04-22,4170.46,4179.57,4123.69,4134.98,2382575616 +2021-04-23,4138.78,4194.17,4138.78,4180.17,2004040064 +2021-04-26,4185.03,4194.19,4182.36,4187.62,1931892096 +2021-04-27,4188.25,4193.35,4176.22,4186.72,2024439680 +2021-04-28,4185.14,4201.53,4181.78,4183.18,2132598656 +2021-04-29,4206.14,4218.78,4176.81,4211.47,2498862080 +2021-04-30,4198.1,4198.1,4174.85,4181.17,2422298624 +2021-05-03,4191.98,4209.39,4188.03,4192.66,2171213824 +2021-05-04,4179.04,4179.04,4128.59,4164.66,2543972864 +2021-05-05,4177.06,4187.72,4160.94,4167.59,1771758976 +2021-05-06,4169.14,4202.7,4147.33,4201.62,2234273536 +2021-05-07,4210.34,4238.04,4201.64,4232.6,2044810368 +2021-05-10,4228.29,4236.39,4188.13,4188.43,2313680128 +2021-05-11,4150.34,4162.04,4111.53,4152.1,2429803776 +2021-05-12,4130.55,4134.73,4056.88,4063.04,2398136832 +2021-05-13,4074.99,4131.58,4074.99,4112.5,2153663488 +2021-05-14,4129.58,4183.13,4129.58,4173.85,1895455232 +2021-05-17,4169.92,4171.92,4142.69,4163.29,2239289600 +2021-05-18,4165.94,4169.15,4125.99,4127.83,2310848256 +2021-05-19,4098.45,4116.93,4061.41,4115.68,2401767680 +2021-05-20,4121.97,4172.8,4121.97,4159.12,2147379072 +2021-05-21,4168.61,4188.72,4151.72,4155.86,2182156032 +2021-05-24,4170.16,4209.52,4170.16,4197.05,1841332224 +2021-05-25,4205.94,4213.42,4182.52,4188.13,2109542400 +2021-05-26,4191.59,4202.61,4184.11,4195.99,2076451840 +2021-05-27,4201.94,4213.38,4197.78,4200.88,3396979200 +2021-05-28,4210.77,4218.36,4203.57,4204.11,1946959616 +2021-06-01,4216.52,4234.12,4197.59,4202.04,2087704320 +2021-06-02,4206.82,4217.37,4198.27,4208.12,2017325312 +2021-06-03,4191.43,4204.39,4167.93,4192.85,2166184704 +2021-06-04,4206.05,4233.45,4206.05,4229.89,1869269888 +2021-06-07,4229.34,4232.34,4215.66,4226.52,1748923520 +2021-06-08,4233.81,4236.74,4208.41,4227.26,2117915264 +2021-06-09,4232.99,4237.09,4218.74,4219.55,1798478080 +2021-06-10,4228.56,4249.74,4220.34,4239.18,1948987648 +2021-06-11,4242.9,4248.38,4232.25,4247.44,1677576448 +2021-06-14,4248.31,4255.59,4234.07,4255.15,1846584064 +2021-06-15,4255.28,4257.16,4238.35,4246.59,1827635456 +2021-06-16,4248.87,4251.89,4202.45,4223.7,2217254912 +2021-06-17,4220.37,4232.29,4196.05,4221.86,2580717824 +2021-06-18,4204.78,4204.78,4164.4,4166.45,3608016384 +2021-06-21,4173.4,4226.24,4173.4,4224.79,2036837888 +2021-06-22,4224.61,4255.84,4217.27,4246.44,1784048256 +2021-06-23,4249.27,4256.6,4241.43,4241.84,1768379136 +2021-06-24,4256.97,4271.28,4256.97,4266.49,1868730112 +2021-06-25,4274.45,4286.12,4271.16,4280.7,2745185792 +2021-06-28,4284.9,4292.14,4274.67,4290.61,1986163712 +2021-06-29,4293.21,4300.52,4287.04,4291.8,1826819200 +2021-06-30,4290.65,4302.43,4287.96,4297.5,1944439936 +2021-07-01,4300.73,4320.66,4300.73,4319.94,1798347776 +2021-07-02,4326.6,4355.43,4326.6,4352.34,1532160256 +2021-07-06,4356.46,4356.46,4314.37,4343.54,2071081472 +2021-07-07,4351.01,4361.88,4329.79,4358.13,1923907456 +2021-07-08,4321.07,4330.88,4289.37,4320.82,2057686656 +2021-07-09,4329.38,4371.6,4329.38,4369.55,1790340224 +2021-07-12,4372.41,4386.68,4364.03,4384.63,1705771904 +2021-07-13,4381.07,4392.37,4366.92,4369.21,1758753920 +2021-07-14,4380.11,4393.68,4362.36,4374.3,2023624832 +2021-07-15,4369.02,4369.02,4340.7,4360.03,1989714816 +2021-07-16,4367.43,4375.09,4322.53,4327.16,2020304768 +2021-07-19,4296.4,4296.4,4233.13,4258.49,2831611392 +2021-07-20,4265.11,4336.84,4262.05,4323.06,2460174080 +2021-07-21,4331.13,4359.7,4331.13,4358.69,2126271872 +2021-07-22,4361.27,4369.87,4350.06,4367.48,1856150272 +2021-07-23,4381.2,4415.18,4381.2,4411.79,1771337600 +2021-07-26,4409.58,4422.73,4405.45,4422.3,1795405312 +2021-07-27,4416.38,4416.38,4372.51,4401.46,2081695872 +2021-07-28,4402.95,4415.47,4387.01,4400.64,2103465344 +2021-07-29,4403.59,4429.97,4403.59,4419.15,2012097664 +2021-07-30,4395.12,4412.25,4389.65,4395.26,2241365760 +2021-08-02,4406.86,4422.18,4384.81,4387.16,1976326144 +2021-08-03,4392.74,4423.79,4373.0,4423.15,2164357888 +2021-08-04,4415.95,4416.17,4400.23,4402.66,2321901568 +2021-08-05,4408.86,4429.76,4408.86,4429.1,1955255296 +2021-08-06,4429.07,4440.82,4429.07,4436.52,1832198912 +2021-08-09,4437.77,4439.39,4424.74,4432.35,1714619008 +2021-08-10,4435.79,4445.21,4430.03,4436.75,1912949888 +2021-08-11,4442.18,4449.44,4436.42,4447.7,1872686592 +2021-08-12,4446.08,4461.77,4435.96,4460.83,1628069504 +2021-08-13,4464.84,4468.37,4460.82,4468.0,1531577856 +2021-08-16,4461.65,4480.26,4437.66,4479.71,1744520960 +2021-08-17,4462.12,4462.12,4417.83,4448.08,1910499328 +2021-08-18,4440.94,4454.32,4397.59,4400.27,1921672576 +2021-08-19,4382.44,4418.61,4367.73,4405.8,2200109312 +2021-08-20,4410.56,4444.35,4406.8,4441.67,1826656896 +2021-08-23,4450.29,4489.88,4450.29,4479.53,1849853312 +2021-08-24,4484.4,4492.81,4482.28,4486.23,1740070656 +2021-08-25,4490.45,4501.71,4485.66,4496.19,1774342144 +2021-08-26,4493.75,4495.9,4468.99,4470.0,1637210496 +2021-08-27,4474.1,4513.33,4474.1,4509.37,1670797056 +2021-08-30,4513.76,4537.36,4513.76,4528.79,1563184384 +2021-08-31,4529.75,4531.39,4515.8,4522.68,2173596928 +2021-09-01,4528.8,4537.11,4522.02,4524.09,1939894528 +2021-09-02,4534.48,4545.85,4524.66,4536.95,1774138752 +2021-09-03,4532.42,4541.45,4521.3,4535.43,1527756544 +2021-09-07,4535.38,4535.38,4513.0,4520.03,1804739840 +2021-09-08,4518.09,4521.79,4493.95,4514.07,1780187008 +2021-09-09,4513.02,4529.9,4492.07,4493.28,1832259968 +2021-09-10,4506.92,4520.47,4457.66,4458.58,1856234880 +2021-09-13,4474.81,4492.99,4445.7,4468.73,2053774464 +2021-09-14,4479.33,4485.68,4435.46,4443.05,2013329792 +2021-09-15,4447.49,4486.87,4438.37,4480.7,2118080384 +2021-09-16,4477.09,4485.87,4443.8,4473.75,1839864064 +2021-09-17,4469.74,4471.52,4427.76,4432.99,3725551104 +2021-09-20,4402.95,4402.95,4305.91,4357.73,2589216256 +2021-09-21,4374.45,4394.87,4347.96,4354.19,1917091584 +2021-09-22,4367.43,4416.75,4367.43,4395.64,2015656320 +2021-09-23,4406.75,4465.4,4406.75,4448.98,1966792832 +2021-09-24,4438.04,4463.12,4430.27,4455.48,1681374080 +2021-09-27,4442.12,4457.3,4436.19,4443.11,2039548032 +2021-09-28,4419.54,4419.54,4346.33,4352.63,2407266304 +2021-09-29,4362.41,4385.57,4355.08,4359.46,1894296448 +2021-09-30,4370.67,4382.55,4306.24,4307.54,2283809792 +2021-10-01,4317.16,4375.19,4288.52,4357.04,2198413312 +2021-10-04,4348.84,4355.51,4278.94,4300.46,2441281792 +2021-10-05,4309.87,4369.23,4309.87,4345.72,2039952256 +2021-10-06,4319.57,4365.57,4290.49,4363.55,2073244032 +2021-10-07,4383.73,4429.97,4383.73,4399.76,1951311488 +2021-10-08,4406.51,4412.02,4386.22,4391.34,1687257088 +2021-10-11,4385.44,4415.88,4360.59,4361.19,1690141568 +2021-10-12,4368.31,4374.89,4342.09,4350.65,1955963264 +2021-10-13,4358.01,4372.87,4329.92,4363.8,1932482176 +2021-10-14,4386.75,4439.73,4386.75,4438.26,1945258240 +2021-10-15,4447.69,4475.82,4447.69,4471.37,2054016640 +2021-10-18,4463.72,4488.75,4447.47,4486.46,1868960640 +2021-10-19,4497.34,4520.4,4496.41,4519.63,1697278976 +2021-10-20,4524.42,4540.87,4524.4,4536.19,1838112384 +2021-10-21,4532.24,4551.44,4526.89,4549.78,1896717056 +2021-10-22,4546.12,4559.67,4524.0,4544.9,1816942976 +2021-10-25,4553.69,4572.62,4537.36,4566.48,1844197248 +2021-10-26,4578.69,4598.53,4569.17,4574.79,2011684480 +2021-10-27,4580.22,4584.57,4551.66,4551.68,2245939200 +2021-10-28,4562.84,4597.55,4562.84,4596.42,2175478784 +2021-10-29,4572.87,4608.08,4567.59,4605.38,2343990016 +2021-11-01,4610.62,4620.34,4595.06,4613.67,2025679104 +2021-11-02,4613.34,4635.15,4613.34,4630.65,2140098048 +2021-11-03,4630.65,4663.46,4621.19,4660.57,2141833472 +2021-11-04,4662.93,4683.0,4662.59,4680.06,2502615296 +2021-11-05,4699.26,4718.5,4681.32,4697.53,2597537792 +2021-11-08,4701.48,4714.92,4694.39,4701.7,2205445888 +2021-11-09,4707.25,4708.53,4670.87,4685.25,2074934656 +2021-11-10,4670.26,4684.85,4630.86,4646.71,2135432704 +2021-11-11,4659.39,4664.55,4648.31,4649.27,1739482880 +2021-11-12,4655.24,4688.47,4650.77,4682.85,1875464192 +2021-11-15,4689.3,4697.42,4672.86,4682.8,1813046144 +2021-11-16,4679.42,4714.95,4679.42,4700.9,1941764352 +2021-11-17,4701.5,4701.5,4684.41,4688.67,2065298944 +2021-11-18,4700.72,4708.8,4672.78,4704.54,2216311296 +2021-11-19,4708.44,4717.75,4694.22,4697.96,2440130816 +2021-11-22,4712.0,4743.83,4682.17,4682.94,2456971520 +2021-11-23,4678.48,4699.39,4652.66,4690.7,2224976640 +2021-11-24,4675.78,4702.87,4659.89,4701.46,1846263808 +2021-11-26,4664.63,4664.63,4585.43,4594.62,2130846464 +2021-11-29,4628.75,4672.95,4625.26,4655.27,2497637120 +2021-11-30,4640.25,4646.02,4560.0,4567.0,4056184320 +2021-12-01,4602.82,4652.94,4510.27,4513.04,3044670208 +2021-12-02,4504.73,4595.46,4504.73,4577.1,2790614272 +2021-12-03,4589.49,4608.03,4495.12,4538.43,2702449664 +2021-12-06,4548.37,4612.6,4540.51,4591.67,2585176832 +2021-12-07,4631.97,4694.04,4631.97,4686.75,2480117760 +2021-12-08,4690.86,4705.06,4674.52,4701.21,2162101248 +2021-12-09,4691.0,4695.26,4665.98,4667.45,2013980160 +2021-12-10,4687.64,4713.57,4670.24,4712.02,2123113856 +2021-12-13,4710.3,4710.3,4667.6,4668.97,2391258880 +2021-12-14,4642.99,4660.47,4606.52,4634.09,2476234496 +2021-12-15,4636.46,4712.6,4611.22,4709.85,2568634880 +2021-12-16,4719.13,4731.99,4651.89,4668.67,2734006016 +2021-12-17,4652.5,4666.7,4600.22,4620.64,4399354368 +2021-12-20,4587.9,4587.9,4531.1,4568.02,2440436224 +2021-12-21,4594.96,4651.14,4583.16,4649.23,2279890688 +2021-12-22,4650.36,4697.67,4645.53,4696.56,1858279808 +2021-12-23,4703.96,4740.74,4703.96,4725.79,1606446976 +2021-12-27,4733.99,4791.49,4733.99,4791.19,1496953088 +2021-12-28,4795.49,4807.02,4780.04,4786.35,1428647296 +2021-12-29,4788.64,4804.06,4778.08,4793.06,1361315584 +2021-12-30,4794.23,4808.93,4775.33,4778.73,1349601536 +2021-12-31,4772.49,4784.99,4765.75,4766.18,1336567424 +2022-01-03,4778.14,4796.64,4758.17,4796.56,2235108096 +2022-01-04,4804.51,4818.62,4774.27,4793.54,2833818880 +2022-01-05,4787.99,4797.7,4699.44,4700.58,2803659520 +2022-01-06,4693.39,4725.01,4671.26,4696.05,2384470016 +2022-01-07,4697.66,4707.95,4662.74,4677.03,2400747008 +2022-01-10,4655.34,4673.02,4582.24,4670.29,2662557696 +2022-01-11,4669.14,4714.13,4638.27,4713.07,2236356608 +2022-01-12,4728.59,4748.83,4706.71,4726.35,2119458688 +2022-01-13,4733.56,4744.13,4650.29,4659.03,2386128896 +2022-01-14,4637.99,4665.13,4614.75,4662.85,2512187904 +2022-01-18,4632.24,4632.24,4568.7,4577.11,2732690944 +2022-01-19,4588.03,4611.55,4530.2,4532.76,2486222592 +2022-01-20,4547.35,4602.11,4477.95,4482.73,2547883776 +2022-01-21,4471.38,4494.52,4395.34,4397.94,3199872000 +2022-01-24,4356.32,4417.35,4222.62,4410.13,3876055296 +2022-01-25,4366.64,4411.01,4287.11,4356.45,3062151424 +2022-01-26,4408.43,4453.23,4304.8,4349.93,3225440256 +2022-01-27,4380.58,4428.74,4309.5,4326.51,3059558912 +2022-01-28,4336.19,4432.72,4292.46,4431.85,2914800384 +2022-01-31,4431.79,4516.89,4414.02,4515.55,2952334592 +2022-02-01,4519.57,4550.49,4483.53,4546.54,2707012608 +2022-02-02,4566.39,4595.31,4544.32,4589.38,2854205440 +2022-02-03,4535.41,4542.88,4470.39,4477.44,2688577792 +2022-02-04,4482.79,4539.66,4451.5,4500.53,2651636736 +2022-02-07,4505.75,4521.86,4471.47,4483.87,2372428288 +2022-02-08,4480.02,4531.32,4465.4,4521.54,2536891648 +2022-02-09,4547.0,4590.03,4547.0,4587.18,2415138048 +2022-02-10,4553.24,4588.92,4484.31,4504.08,2692718336 +2022-02-11,4506.27,4526.33,4401.41,4418.64,2865533440 +2022-02-14,4412.61,4426.22,4364.84,4401.67,2528191744 +2022-02-15,4429.28,4472.77,4429.28,4471.07,2340804608 +2022-02-16,4455.75,4489.55,4429.68,4475.01,2322607360 +2022-02-17,4456.06,4456.06,4373.81,4380.26,2310816512 +2022-02-18,4384.57,4394.6,4327.22,4348.87,2577940992 +2022-02-22,4332.74,4362.12,4267.11,4304.76,2737227520 +2022-02-23,4324.93,4341.51,4221.51,4225.5,2504695296 +2022-02-24,4155.77,4294.73,4114.65,4288.7,3560794112 +2022-02-25,4298.38,4385.34,4286.83,4384.65,2695977472 +2022-02-28,4354.17,4388.84,4315.12,4373.94,3222435840 +2022-03-01,4363.14,4378.45,4279.54,4306.26,3140983040 +2022-03-02,4322.56,4401.48,4322.56,4386.54,2861392128 +2022-03-03,4401.31,4416.78,4345.56,4363.49,2610445312 +2022-03-04,4342.12,4342.12,4284.98,4328.87,2982711296 +2022-03-07,4327.01,4327.01,4199.85,4201.09,3492456192 +2022-03-08,4202.66,4276.94,4157.87,4170.7,3630082816 +2022-03-09,4223.1,4299.4,4223.1,4277.88,3011834368 +2022-03-10,4252.55,4268.28,4209.8,4259.52,2573193216 diff --git a/samples/quotes/TooBig.csv b/test_data/quotes/TooBig.csv similarity index 99% rename from samples/quotes/TooBig.csv rename to test_data/quotes/TooBig.csv index 8f21539a..94188325 100644 --- a/samples/quotes/TooBig.csv +++ b/test_data/quotes/TooBig.csv @@ -1,1247 +1,1247 @@ -index,date,open,high,low,close,volume -1,2017-08-16,42667410863718.766,44909275184681.27,42059260987182.38,42903702221740.81,7961320441231.656 -2,2017-08-17,42903702221740.81,43769169382224.93,39436326789680.95,41134420616822.39,12013696075223.2 -3,2017-08-18,41134420616822.39,41898562839036.04,38547530863765.0,41450910863732.414,3817805157895.4326 -4,2017-08-19,41260676295833.31,42162788641502.21,40375985431645.72,40913348024232.28,4676596677009.254 -5,2017-08-20,40741536172382.36,41247059505710.016,39166193703264.23,40209580246462.4,6925970637700.063 -6,2017-08-21,40209580246462.4,41098876789662.3,34041975308260.0,40449876542756.0,9678782960854.36 -7,2017-08-22,40449876542756.0,42710664197051.62,40188454197079.92,41190890246451.39,10023725360566.54 -8,2017-08-23,41521197530398.3,43770771357533.555,40900532221763.29,43213384073589.19,7883908749084.377 -9,2017-08-24,43213384073589.19,44594086542709.49,42527238024214.164,42859647900753.66,5743209038700.989 -10,2017-08-25,42859948271124.016,43723913579756.3,42176105061255.15,43427948641488.01,2283896828962.0273 -11,2017-08-26,43378587777291.04,44054320987160.0,42908307900753.1,43153309999515.79,3511255388047.021 -12,2017-08-27,43153309999515.79,44052518764937.8,41296320246450.2,43921056666173.836,6045870994697.594 -13,2017-08-28,43590248764942.98,46315609258739.57,43188753703219.09,45931435555040.164,6042901453117.379 -14,2017-08-29,45701552098252.63,46532476666144.54,44214618641479.19,45607636295784.55,8094668805847.442 -15,2017-08-30,45607636295784.55,47512785431565.64,45607636295784.55,47307231974777.82,5576444029838.663 -16,2017-08-31,46956799876016.32,48915815431549.9,46606267653798.03,48408790246370.4,5613585466924.666 -17,2017-09-01,48020811851313.02,49452877653766.086,42921624320506.04,44776611604435.84,9302956920204.256 -18,2017-09-02,45140660493320.65,47205806913050.56,43036365801986.234,45146467653814.41,6920695513230.986 -19,2017-09-03,45105617283444.5,45330794937762.96,39774143332887.04,41051718641514.67,13963663974584.059 -20,2017-09-04,41120403332871.94,44905270246409.71,36074481481076.695,43718607036546.484,12304553645874.28 -21,2017-09-05,43718807283460.055,46686266295772.44,43406121727908.016,46254734197011.86,8083604713316.704 -22,2017-09-06,46254734197011.86,47945018394523.75,44436692468637.19,46974021110584.02,5010477897783.285 -23,2017-09-07,46974521727867.97,47412361604406.27,40339039876090.57,42880874073592.92,11336528917230.82 -24,2017-09-08,42880874073592.92,44320849629132.31,41551835308175.734,42640677900756.11,6595962642790.187 -25,2017-09-09,42640677900756.11,42882876542728.695,38056925925498.9,41354692221758.19,6611885506407.291 -26,2017-09-10,41587479258792.62,43397811480994.53,41039703826699.99,42136656419280.28,7008532490230.001 -27,2017-09-11,42137958024218.54,44000154197037.15,40457886419299.12,41688603950149.51,8807162823469.078 -28,2017-09-12,41648554567433.91,41705224443976.484,37646419752664.0,39495599876100.04,9145902765267.746 -29,2017-09-13,39488691357581.6,39979296295847.695,31690375678656.758,31929570616925.676,16670771251331.46 -30,2017-09-14,31919458147789.99,38607604937838.4,28204777777461.3,37045679011930.0,19712971913507.203 -31,2017-09-15,36785458147735.39,39548765431655.0,34749447653931.07,37195363579829.555,12991658837915.953 -32,2017-09-16,36897796666252.65,37528374197109.766,35033397777384.676,37045578888473.21,6830133966713.484 -33,2017-09-17,36945555555141.0,41282903703240.48,36945555555141.0,40399914937818.29,10312780678958.357 -34,2017-09-18,40650123456334.0,40950193456330.63,38356395184754.8,39148672098326.16,9034461192725.787 -35,2017-09-19,39148672098326.16,40510751604483.71,38247160493398.0,39048148147710.0,7218251192956.043 -36,2017-09-20,38947924567464.21,39148271604499.0,35714037036636.3,36144467777372.21,10028906939689.938 -37,2017-09-21,35972756048979.08,37546296295875.0,35098778394667.895,36003093456386.14,8400021860090.931 -38,2017-09-22,36003193579842.93,38219025802040.29,35472839629231.59,37846666666242.0,7537221648075.92 -39,2017-09-23,37842060987229.7,37946689999574.21,36272325431691.766,36645385431687.58,6624532250419.495 -40,2017-09-24,36645385431687.58,39847834197083.74,36582007283540.14,39255904320547.17,7288934718967.596 -41,2017-09-25,39328493826719.195,39818998641528.51,38548031481048.945,38871430246477.414,5273782684595.145 -42,2017-09-26,38871530369934.2,42551868394584.26,38775912468700.7,41981765431627.695,6289464857040.539 -43,2017-09-27,41972854443973.48,43053086419270.0,41060629629168.9,41796537036568.05,8508344426756.381 -44,2017-09-28,41841392345209.516,42691240246434.55,39568890246469.586,41798439382247.04,16042877249387.889 -45,2017-09-29,41801543209407.5,43854074073582.0,41432087653856.09,43839155678520.44,7212425079091.91 -46,2017-09-30,43838955431606.86,44119601480986.43,42452746172363.16,43838855308150.06,7278611710226.971 -47,2017-10-01,44054320987160.0,45672616419240.61,43653827160004.0,43854074073582.0,6565665505037.439 -48,2017-10-02,43854074073582.0,44728452221720.336,41859614814345.12,43153209876059.0,10836597649174.701 -49,2017-10-03,43202270369885.6,43783987653829.695,41471135802003.8,42137857900761.75,8695372801272.802 -50,2017-10-04,42137857900761.75,43603765431609.5,41150740740279.0,42977292962480.73,7801005375443.331 -51,2017-10-05,43243220863712.305,44224530863701.3,42972987653838.8,43743938271114.1,5071545206560.378 -52,2017-10-06,43743938271114.1,44850302468632.55,43178841480996.984,44284604937774.695,2979649043176.443 -53,2017-10-07,44304629629132.5,46637506172316.195,44304629629132.5,46457283950096.0,5191020805423.234 -54,2017-10-08,46457283950096.0,48960170122907.414,45556172838995.0,47928598147610.35,6472612476408.8545 -55,2017-10-09,47928598147610.35,49661234567344.0,46863685061202.55,47889650122919.44,10445097011030.945 -56,2017-10-10,47889650122919.44,48876366789575.02,47158148147619.0,48273823826618.83,7543595557396.837 -57,2017-10-11,48273823826618.83,54467060369759.2,48160984690817.62,54367037036427.0,12782776566547.926 -58,2017-10-12,54467060369759.2,58533874937614.81,53864817777173.375,56569552838871.414,18821483948183.87 -59,2017-10-13,56569753085785.0,59072839505510.0,55868989011718.79,58772369011686.2,9719575139471.186 -60,2017-10-14,58622584320329.86,59296114814149.47,54066766789516.79,57170393703062.2,13451820458182.395 -61,2017-10-15,57170493826519.0,57960568024040.99,55920852962335.484,57671311357377.58,15308841119359.088 -62,2017-10-16,57671111110464.0,57821096048733.914,55154307777158.91,56019074073445.5,14316346468185.04 -63,2017-10-17,56019074073445.5,56029086419124.4,50441696913014.25,55188650122837.54,23206658598542.074 -64,2017-10-18,55198061727775.695,57170493826519.0,54970380987037.516,56909171604299.7,18840452206912.055 -65,2017-10-19,56903264320349.164,61175432098079.0,56069135801840.0,60174297653645.79,19754129943235.133 -66,2017-10-20,60211443456114.51,61786185184491.9,58572522591935.36,60324082345002.13,16663623938368.576 -67,2017-10-21,60106814443770.01,60674814814134.0,57270917653678.36,59573657036368.58,13637738113130.926 -68,2017-10-22,59823765431427.5,60875061727712.0,56279695431467.266,59232336172174.875,18147954405537.105 -69,2017-10-23,59167656419089.18,59323148147482.5,54567283950005.0,54837917653705.664,25836044691524.918 -70,2017-10-24,55137186666047.984,57120031604297.34,52935071357430.72,56970146789484.2,22856314928817.61 -71,2017-10-25,56771001233930.89,59473233209209.2,56569753085785.0,58690067530205.66,19754016423259.83 -72,2017-10-26,58690067530205.66,59873827159822.0,56562143703069.03,57759520122808.69,14054393868681.805 -73,2017-10-27,57759119628981.53,58572422468478.58,56369806542577.36,57267012838863.59,12783306520004.709 -74,2017-10-28,57170293579605.414,61975218270909.53,56549828517883.99,61775972591899.414,18070062941809.586 -75,2017-10-29,61405816172150.49,62563944196828.85,60374444443767.0,61280561727707.445,14755064097031.967 -76,2017-10-30,61280761974621.03,65060322344948.99,61075308641290.0,64709790122730.695,15136413137793.121 -77,2017-10-31,64709790122730.695,67830337900473.46,63458447159781.78,67623182468377.016,16776838487071.01 -78,2017-11-01,67623182468377.016,73090123455970.0,66933532098014.39,70286466418964.414,25067016805064.41 -79,2017-11-02,70189647036249.46,73554095554730.22,69315469135024.695,71238239999200.66,18938327741910.953 -80,2017-11-03,71238039752287.08,74902257900394.11,69095197530088.9,73661728270778.4,14009191642274.906 -81,2017-11-04,73663530493000.61,75996206789270.72,72880064443626.67,73540779134977.28,12093234810111.219 -82,2017-11-05,73541680246088.39,74101370369538.89,69145259258483.4,69687127406625.46,17651958279690.82 -83,2017-11-06,69903394073289.71,72073770246104.86,69095197530088.9,70727610369576.75,14420375921245.6 -84,2017-11-07,70787283949823.0,77796126171966.58,66592111110363.9,73120160493006.7,28257831214769.344 -85,2017-11-08,73120260616463.48,74011259258428.8,70236604937483.5,70887307283155.2,19157605281118.37 -86,2017-11-09,70877395060933.1,72888975431280.89,62627322344976.29,65150133085688.72,32587222581794.84 -87,2017-11-10,65110283949886.695,68063725678248.62,61075308641290.0,62527599382014.445,27575570546246.137 -88,2017-11-11,62527599382014.445,66381851851107.0,53315840863599.29,58182041110458.266,49746169986589.96 -89,2017-11-12,58471498024035.26,67057384814062.38,57070270246273.2,64739727036310.61,26244791414878.35 -90,2017-11-13,64739727036310.61,66932330616532.914,63188614443735.414,65831072715310.7,12558410402834.395 -91,2017-11-14,65841085060989.61,73070098764612.2,65841085060989.61,72489983455976.73,17818028892330.934 -92,2017-11-15,72490784443631.05,79498024690466.0,70847358023896.39,78742092591709.05,23348357089244.184 -93,2017-11-16,78867046665781.72,79988629628732.1,74601987653483.89,77086951727530.08,39873124631342.72 -94,2017-11-17,76894914937408.78,78296443085541.2,74311629628795.8,77715226418881.06,39591482874210.08 -95,2017-11-18,77715226418881.06,81331785801556.53,76597748517659.03,80479234566998.2,38721149383318.6 -96,2017-11-19,80670570492921.97,83302615924991.2,79638197529970.6,82221382715126.8,38914326619662.12 -97,2017-11-20,82226288764509.45,84103703702760.0,78106308641098.89,81295340863285.34,45500844776970.93 -98,2017-11-21,81010789999091.0,83329549134867.45,81010789999091.0,82160507653399.08,35493822602194.33 -99,2017-11-22,82431942344754.08,82701975307714.0,80098765431200.0,80298912221321.2,40990069495305.49 -100,2017-11-23,80298711974407.62,83793320986714.1,78596913579365.0,81480469134888.2,44172357651751.27 -101,2017-11-24,81490381357110.31,87455636789142.14,80999876542301.0,87107507529886.78,42979232173616.51 -102,2017-11-25,87107807900257.16,93615432097715.0,86153431110144.39,91392891603912.78,41525004594682.21 -103,2017-11-26,91392691356999.2,96661988640890.69,91232894319963.97,96619135801385.0,45272079609084.61 -104,2017-11-27,96619135801385.0,99512703702587.1,95823154319912.45,99090182714937.52,49232816157904.36 -105,2017-11-28,99090082591480.73,113139806541940.38,85305185184228.0,96998403455701.72,133690233305475.2 -106,2017-11-29,96998403455701.72,109134567900010.0,88617269134808.11,98511068640869.94,94011663959673.5 -107,2017-11-30,98491444443339.3,109114543208652.2,93915802468082.0,107963023332121.9,61424976127249.04 -108,2017-12-01,107883425183974.66,112038148146891.0,106331111109918.0,109034544566677.78,47713230159057.22 -109,2017-12-02,109161501109886.23,118395987652992.5,105129629628450.0,111791944566646.84,53532373097720.31 -110,2017-12-03,111791944566646.84,116143209875240.0,108153358023477.8,115932950615983.1,46691818762216.83 -111,2017-12-04,115853152220922.27,118676333332001.7,114618129381429.95,117144344319673.2,55575848105610.97 -112,2017-12-05,117144344319673.2,136320389257729.64,116799819504862.25,135667784566378.94,67162277341332.805 -113,2017-12-06,135577272961441.69,166705155059857.84,130661111109645.0,166194925924061.1,74963089858973.67 -114,2017-12-07,166194925924061.1,172262307282017.72,140323024689783.5,158996049380932.0,176107279668344.94 -115,2017-12-08,158996149504388.78,162893855553727.75,125504753085011.5,146741639134155.9,139359423395436.28 -116,2017-12-09,146821137158846.38,157395275553789.47,123832691356635.19,149183750368696.4,165734730211757.62 -117,2017-12-10,149647121726715.9,174915679010383.0,149194763948943.22,166084489751222.84,118349948504622.64 -118,2017-12-11,166084489751222.84,169974085800561.9,158945987652537.5,163701751726558.2,94484527842408.95 -119,2017-12-12,163701751726558.2,165664271603079.4,146846668640327.56,160530841850050.6,124316576018493.95 -120,2017-12-13,160501305430297.8,164653024689510.5,154690740739005.0,163551466417917.9,116312089621670.2 -121,2017-12-14,163551466417917.9,180132111109089.9,163185715430267.72,175614841109140.6,91926088530042.6 -122,2017-12-15,175384356911612.3,195631222220027.1,172112322343747.78,191262435306495.88,42078171394577.23 -123,2017-12-16,191437951726246.97,198231228145923.84,185328518516439.0,188833039750967.56,91885132899882.56 -124,2017-12-17,188833239997881.16,193238271602770.0,170510046664753.4,188795293207758.12,106377499018324.89 -125,2017-12-18,188795293207758.12,189733950615155.0,163201234566070.0,173165520985711.28,132270577855552.86 -126,2017-12-19,173165520985711.28,177422269751095.6,147959040245253.38,165093367652468.5,134671022443217.28 -127,2017-12-20,165008663208025.03,173308697528919.53,140393111109535.8,155117667158753.28,203493089260679.62 -128,2017-12-21,155331831232824.97,157187219010581.9,109745320986422.89,133430626047885.53,361208097809835.9 -129,2017-12-22,133430626047885.53,149684567899555.0,129942024442986.4,133164197529370.0,131577629969202.61 -130,2017-12-23,133164197529370.0,138370517158941.2,116543703702396.0,135166666665150.0,285927912037137.4 -131,2017-12-24,135166666665150.0,143176543208270.0,127236888887461.19,137162527652781.92,157676498384366.56 -132,2017-12-25,137162527652781.92,160698148146345.0,135497074072553.69,157083791479718.88,150532294224780.06 -133,2017-12-26,157293750368605.4,165184179627776.12,142176810492231.8,154790764072337.2,149783336916257.6 -134,2017-12-27,154790563825423.62,155591751726649.2,131662345677535.0,141996187776184.47,217446701841436.62 -135,2017-12-28,142166698023096.12,149994950615600.9,138670987652765.0,143966517282335.2,180943192369278.34 -136,2017-12-29,143967418393446.3,144166263578629.25,117645061727075.0,124553680368972.78,192448878635235.66 -137,2017-12-30,123603408640588.39,140674558146569.67,121649799751721.4,137332937776236.8,117835193348035.83 -138,2017-12-31,137325829010804.78,138356099381163.58,127657407405975.0,133965185183682.0,86205453696366.03 -139,2018-01-01,133986811850348.42,154925930739002.34,129059336047934.58,146932274195882.2,201028798788127.03 -140,2018-01-02,147081358023041.0,153264582220502.47,141674691356435.0,149379291479805.34,159253042655361.2 -141,2018-01-03,149379291479805.34,152988641973592.0,139352227652757.36,150781320245221.72,213559824744690.1 -142,2018-01-04,150781520492135.28,171974452343749.34,146180246911940.0,169813287528958.75,232801966693375.44 -143,2018-01-05,169813287528958.75,171642943578320.97,160309769257460.47,170908638146230.44,185943852331098.75 -144,2018-01-06,170908638146230.44,171210710615362.84,156292716047629.0,161699683084605.38,125085491696596.44 -145,2018-01-07,162388732714227.25,163424509874709.47,128278172838066.8,149209381973634.4,266334501708517.7 -146,2018-01-08,149209381973634.4,155191358022950.0,140283475924351.83,144177777776160.0,143326770975959.66 -147,2018-01-09,144187790121838.9,149741237776097.56,131475214936796.34,149254938146473.4,174324967185760.0 -148,2018-01-10,149584444442766.0,149871598516836.84,114140740739460.0,132551241726907.75,335961493355008.0 -149,2018-01-11,132551041479994.16,141271994813229.66,125154320986250.0,137569729751542.78,164374302382192.62 -150,2018-01-12,137669252467591.06,145979999998362.0,137230711726855.22,142275432097169.0,122365968099960.3 -151,2018-01-13,142275432097169.0,143572030862586.53,125847175307229.88,134916257899720.7,170389040748939.94 -152,2018-01-14,134946194813300.61,142675825800868.22,131640218393584.64,135566459628108.47,146701837106440.3 -153,2018-01-15,135166666665150.0,135596496665145.17,90461543208861.5,109134567900010.0,634794422226519.1 -154,2018-01-16,109134467776553.2,116954109751774.11,90490979505157.47,110023564072839.53,724210951595651.6 -155,2018-01-17,109861364072841.34,118934852097430.89,104482131233395.53,109755032961731.42,485242675721802.1 -156,2018-01-18,109735308640744.0,118095617282625.5,103727901233404.0,114891466418463.9,341715104520005.2 -157,2018-01-19,114891466418463.9,131151716047911.1,114265394443162.31,128157423949179.27,288043749351051.9 -158,2018-01-20,128156022220784.2,128156022220784.2,109785370369138.5,115442345677717.0,414308595655672.1 -159,2018-01-21,115442345677717.0,119410738887549.02,99124625184072.94,107733340122247.94,438066223544479.6 -160,2018-01-22,107733340122247.94,114130728393781.1,99172283949504.5,108125123208663.3,375201866534950.5 -161,2018-01-23,108124722714836.14,115847645430798.86,105129629628450.0,113640023332058.2,271921168823887.1 -162,2018-01-24,113639722961687.83,118086105554230.53,109637287776547.56,111890666295040.8,208656825212634.03 -163,2018-01-25,111985082714792.83,116573740739432.7,103238798146989.73,111026901233322.1,330976829126656.5 -164,2018-01-26,111026901233322.1,116643827159185.0,108560760369152.23,115051864196239.89,188840532439794.66 -165,2018-01-27,115141775060436.4,122591160492451.6,114220839504891.2,118946166048048.06,169081880911238.56 -166,2018-01-28,118946166048048.06,119898039751741.08,111533025307390.48,112648901233303.89,141878718310975.9 -167,2018-01-29,112639990245649.69,113223810122186.33,99122222221110.0,102501489011195.53,255859215542882.16 -168,2018-01-30,102426296295147.0,104387214196359.56,97119753085330.0,102977976542054.39,180381987267790.8 -169,2018-01-31,102977976542054.39,103477592591431.5,87617936912597.11,92359082961926.62,336062022912537.75 -170,2018-02-01,92359082961926.62,92614197529825.0,80199089134902.58,88839843579250.06,500333203410743.9 -171,2018-02-02,88839843579250.06,94847050739676.48,82391592591668.1,92113179752052.83,287604636985476.56 -172,2018-02-03,92113179752052.83,93795654319935.2,79397901233677.0,81949147036117.52,320538322862316.9 -173,2018-02-04,81900887529945.2,83931491357082.9,66331790122712.5,69485578888109.2,634814581123358.4 -174,2018-02-05,69481974443664.805,78877259258374.2,60074174196856.79,76615870863337.84,1003252058618088.4 -175,2018-02-06,76644706418893.08,84864641974356.39,71588371727591.78,76083814813961.1,608534956327332.2 -176,2018-02-07,76083814813961.1,78536839505291.6,75814382591741.9,77936299011471.17,15234157591162.395 -177,2018-02-08,77995171604063.11,87487876542228.2,77995171604063.11,86946408887913.28,205081983689982.78 -178,2018-02-09,86946509011370.08,90769723208858.05,81300246912668.0,85445157776819.02,494424774828810.2 -179,2018-02-10,85445257900275.81,85595543208916.1,77360689258391.22,80738354073168.12,450807746032867.5 -180,2018-02-11,80737753332427.39,90000975307632.1,80629419752181.7,89139913579246.7,420396873419850.7 -181,2018-02-12,89139913579246.7,89610493826155.0,83613098764493.89,85504430863238.11,354987445271522.94 -182,2018-02-13,85457072468176.9,95013155554489.44,85435345678053.7,94616566542148.2,408623379935377.9 -183,2018-02-14,94616466418691.4,102321166665518.55,93129833332288.34,100124357900111.1,524923221424542.06 -184,2018-02-15,100132367776654.22,103361149011185.89,96779333332247.39,101725231850710.4,382083185735391.75 -185,2018-02-16,101686083579105.92,110887429258015.02,100624074072945.0,110531790739500.48,419338147132047.8 -186,2018-02-17,110531790739500.48,112879185183918.6,100924444443312.0,103962490492660.62,612128589751254.9 -187,2018-02-18,103878186542044.28,112638888887625.0,102830094196377.03,111667691356771.7,408818262874931.3 -188,2018-02-19,111608718640722.98,118005606294972.19,111142944319740.55,112148183825902.11,482128028729997.56 -189,2018-02-20,112088910739483.02,113179855924655.97,102125925924780.0,104504859258086.64,681979098874989.8 -190,2018-02-21,104519076788950.67,109469380739512.42,96909493826073.1,98231523949515.06,671429568112379.6 -191,2018-02-22,98276679628526.89,104478827159321.5,95820050492752.0,101435474566763.06,572733229895672.2 -192,2018-02-23,101435474566763.06,105099292221042.92,93635456789072.8,97064785307552.84,409386355038480.5 -193,2018-02-24,97064785307552.84,98591567900128.3,92862503702661.7,96018395060651.0,284085466197380.25 -194,2018-02-25,96018395060651.0,104572142221048.84,93615432097715.0,103367456788963.6,349213523762945.8 -195,2018-02-26,103337419751926.89,108834197529643.0,101334950616146.89,105820881974121.27,307432930055229.4 -196,2018-02-27,105973970739551.62,111117012344432.2,103127160492670.0,103395090863037.36,308390096875576.7 -197,2018-02-28,103383877035876.98,110740648270362.34,102526419751936.0,109334814813588.0,251235323913600.7 -198,2018-03-01,109368456295069.11,112138271603680.0,107832962961753.0,110526283949377.1,239402294849042.12 -199,2018-03-02,110526183825920.3,115582518517221.6,110286087776540.28,114786336788835.47,213134337159089.94 -200,2018-03-03,114786236665378.67,115792777776478.5,110636619998758.58,115292160492533.5,173172716387970.47 -201,2018-03-04,115292160492533.5,117244567899919.0,114291026048100.28,114681407406120.6,151629276443891.2 -202,2018-03-05,114691419751799.5,114691419751799.5,105685114566715.36,107297102221018.27,295520113408943.3 -203,2018-03-06,107297102221018.27,109124555554331.1,94009017406352.55,99222345677899.0,507101990684186.5 -204,2018-03-07,99222345677899.0,101114679011211.1,90711851850834.0,92830864690316.39,411602256616196.4 -205,2018-03-08,92785108270563.81,94216172838449.0,83392827159558.1,92383913579210.3,641914423833254.0 -206,2018-03-09,92413950616247.0,95017160492761.0,86777700863223.81,87810474320002.34,372259141070230.4 -207,2018-03-10,87810474320002.34,97520246912486.0,84604320986705.0,95453398393990.67,443806968094353.44 -208,2018-03-11,95453398393990.67,99010884937160.62,87908395060742.0,91426132591566.72,422829146924020.94 -209,2018-03-12,91426132591566.72,94856962961898.6,88338925924934.7,91612962961935.0,402410283814472.25 -210,2018-03-13,91632186665638.48,93453031850803.25,79100334320100.1,81800864196613.0,497694621248588.3 -211,2018-03-14,81941137159574.39,84404074073127.0,76594444443585.0,82511540492901.31,523555790940384.56 -212,2018-03-15,82511540492901.31,86222716542242.39,79097530863310.0,82701975307714.0,388633301516910.8 -213,2018-03-16,82701975307714.0,83589269381778.12,77315233209009.0,78344602468256.72,331510831265650.56 -214,2018-03-17,78336692715170.39,83276683949682.86,73310395060905.8,82001010986734.2,595616739717032.8 -215,2018-03-18,81991098764512.1,87159771974330.64,80983856789214.75,86106172838540.0,553653529474799.94 -216,2018-03-19,86056211233602.28,90611728394045.0,82902222221292.0,89209799752085.42,449204948540453.44 -217,2018-03-20,89209599505171.83,91883396418722.1,87614032097782.34,88959691357026.5,400217540191571.0 -218,2018-03-21,88957889134804.3,91112345677990.0,84755507406456.39,87336690122476.8,406677019404066.44 -219,2018-03-22,87307654320008.0,89199987653320.1,82792086418824.1,89090152221222.56,400403792799531.8 -220,2018-03-23,89090252344679.36,90110610492816.06,85014827159539.89,85574116789163.25,355103955093447.56 -221,2018-03-24,85417824073115.62,86805535184211.17,83760981110171.25,84806069752134.83,290375739691507.2 -222,2018-03-25,84805969628678.03,85254022097808.81,78406679011465.89,81442722591678.73,440879581232830.75 -223,2018-03-26,81442622468221.95,82260831357101.67,77395432097897.0,78051340863321.73,374738550224807.5 -224,2018-03-27,78051340863321.73,81190111110200.1,77375407406539.2,79591139505279.77,264339259063330.22 -225,2018-03-28,79591139505279.77,79848456789227.5,69496792715269.57,70988932591796.05,546883483529357.4 -226,2018-03-29,70989132838709.62,73014329999180.73,66082482715307.89,68486747283182.14,653866567061008.8 -227,2018-03-30,68486847406638.93,72322777283139.1,67853666665905.3,69324580369592.49,369140558015080.2 -228,2018-03-31,69305456789345.8,70586836789331.42,64379382715327.0,68214211233802.49,441258396359159.8 -229,2018-04-01,68214211233802.49,71337962962162.5,67733518517758.5,70647111110318.39,321632187877773.75 -230,2018-04-02,70726909505379.23,75292839505328.0,70196655678224.69,74143522344847.06,378339828375026.3 -231,2018-04-03,74143522344847.06,74366897776943.33,67152802468382.3,68044902468372.29,422793161292095.44 -232,2018-04-04,68044902468372.29,69105209875767.8,65747970246175.836,67791189628868.96,390779163132158.4 -233,2018-04-05,67783580246153.0,68584567900465.0,65080246912850.0,66095398641233.67,274889069961360.0 -234,2018-04-06,66095398641233.67,70787283949823.0,65944112098025.484,69043133332558.62,323094172521522.8 -235,2018-04-07,69043233456015.414,71179067036238.36,68884938270832.0,70266641974520.195,214541270822469.22 -236,2018-04-08,70196956048595.055,71938703702896.5,66191617283207.9,67910937283188.61,341203691774764.06 -237,2018-04-09,67899222838744.3,68985061727621.0,66642172838758.4,68523492591823.7,223542919565948.47 -238,2018-04-10,68480039011577.29,69986296295511.0,67953790122694.3,69623749258478.03,240274981781834.8 -239,2018-04-11,69623649135021.234,80221216418852.94,67515249381958.48,79327814813924.7,649416720306997.0 -240,2018-04-12,79327714690467.9,82435546789198.47,77415456789254.8,78871351974423.64,551124793487988.8 -241,2018-04-13,78872052838621.17,81961061727475.39,78196419752209.0,80088853208977.89,316603249817768.5 -242,2018-04-14,80138814813915.6,84399468394114.72,80088953332434.67,83653148147209.5,279812225676909.66 -243,2018-04-15,83653849011407.02,84293938270659.1,78767123455906.3,80748766912674.19,367093339981868.56 -244,2018-04-16,80748766912674.19,81837909875624.92,78350609875664.05,78947545925040.08,321922981389437.1 -245,2018-04-17,79007019258372.73,82465984320062.33,78777135801585.2,81830901233649.7,270023396864500.97 -246,2018-04-18,81840813455871.81,83062419752154.39,80899753085512.0,82882197529934.2,271473213494534.1 -247,2018-04-19,82840546171909.97,89410246912577.0,81871851727476.4,88679145431103.72,398444675308306.9 -248,2018-04-20,88630485431104.27,90461543208861.5,85755740739778.5,89263165554553.95,409226894516383.5 -249,2018-04-21,89263165554553.95,90318066295282.86,87384549134821.95,87978681727407.88,294946216938418.9 -250,2018-04-22,87965465431111.73,89960925924916.5,87557962961980.5,89450396418749.39,258700136157578.7 -251,2018-04-23,89450296295292.6,97430235924832.69,89330148147145.8,96318665307561.2,463259120685740.2 -252,2018-04-24,96308352591511.94,97718691603841.8,87407777776797.0,88809406048386.2,812101734369640.8 -253,2018-04-25,88809406048386.2,93189707159448.17,86623010122484.83,92774395060687.39,433537614102481.06 -254,2018-04-26,92784707776736.67,94065987653265.5,88999740739742.1,89263566048381.11,372873240072309.9 -255,2018-04-27,89263566048381.11,94391188640916.16,88809506171843.0,93595407406357.2,348025415411156.6 -256,2018-04-28,93595407406357.2,95823254443369.23,91750532591563.08,94306283949559.1,381969486148615.25 -257,2018-04-29,94286659752028.47,94703173332270.69,91362554196505.7,92574248270566.19,350452462621067.7 -258,2018-04-30,92574248270566.19,92604085060689.31,88113548023702.66,90826793579227.77,410691037110984.3 -259,2018-05-01,90826793579227.77,92794419752045.2,89812743208868.78,92592570863158.58,261557952495472.53 -260,2018-05-02,92592270492788.2,98561530863091.6,91797190122426.75,97620370369275.0,388162504953274.2 -261,2018-05-03,97620370369275.0,98421758517414.16,95326041356955.06,97259825801377.81,287169982476641.94 -262,2018-05-04,97259925924834.6,100323703702578.0,96939530863109.8,98761777776669.6,250208702192192.47 -263,2018-05-05,98761677653212.81,99823086418633.0,94286559628571.67,96709347035951.89,277245371778975.5 -264,2018-05-06,96729471850766.48,97016325554466.95,91923345677980.89,93765617282898.5,338293531474376.94 -265,2018-05-07,93765617282898.5,94873983949552.73,90717258517500.61,91989026665634.47,255653551379588.2 -266,2018-05-08,91893308640944.2,94015925924871.0,89760679011338.5,93214938270559.0,257052206084634.2 -267,2018-05-09,93214938270559.0,94067189134746.97,89810740739733.0,90133138270593.58,250859958951481.47 -268,2018-05-10,90133238394050.36,90279318517505.52,83512975307704.89,84103703702760.0,482865876259655.94 -269,2018-05-11,84163177036092.67,86575551603966.83,81630654320071.7,84763917776826.67,402910014525232.1 -270,2018-05-12,84859035060776.22,87741789628645.11,83082444443512.2,86904256912605.11,256645148794428.9 -271,2018-05-13,86904256912605.11,88909529505175.2,82872185184255.3,86740354813841.53,374358266147194.5 -272,2018-05-14,86740655184211.89,88709282591597.2,84116719752142.56,84724469134851.8,281616807728889.44 -273,2018-05-15,84724469134851.8,84984790122503.2,80929890246005.48,83402839505237.0,311691518939564.3 -274,2018-05-16,83402839505237.0,84744493826209.6,79888506171943.1,80513877283047.19,254712520145154.25 -275,2018-05-17,80487444690454.89,82834238394132.25,79216677776888.9,82499826048457.0,235051411621572.44 -276,2018-05-18,82481803826234.98,84011590122514.11,81057247283041.1,82436548023766.36,172146507255302.97 -277,2018-05-19,82436548023766.36,86196283949650.1,81739788887971.7,85375071357066.72,199816954508856.7 -278,2018-05-20,85374971233609.92,86059214937305.95,83152530863264.5,83915872097823.83,215431601851237.0 -279,2018-05-21,83972441850909.61,84105505924982.2,79449064320096.17,79869582838609.97,237401755773113.97 -280,2018-05-22,79869682962066.77,80418159258356.9,74341666665832.5,75112116665823.84,429636429053376.7 -281,2018-05-23,75112116665823.84,77402741110242.6,72759615925109.5,75843618641124.28,378921693681488.94 -282,2018-05-24,75883467776926.31,76589938888029.5,73171724073253.03,74662061727557.3,267729689318477.34 -283,2018-05-25,74661961604100.5,76294074073218.0,73090123455970.0,73430142715225.44,194881158066714.53 -284,2018-05-26,73430543209052.6,74091358023860.0,72400372962150.58,73480504813990.31,187300405092527.97 -285,2018-05-27,73480504813990.31,74461814813979.3,70667336048589.78,71077641974511.1,272530432083275.34 -286,2018-05-28,71077641974511.1,75493086418906.0,70416326542419.75,74705014690519.78,394558627083597.44 -287,2018-05-29,74771997283111.61,75783444443594.1,72694635801653.45,73850661233739.23,320811411332857.0 -288,2018-05-30,73911836665837.31,77085049381851.1,73365563085596.53,74942507530023.28,308140582412863.44 -289,2018-05-31,74942507530023.28,76179432715194.6,73646209134976.11,75302951974463.69,282940118851862.25 -290,2018-06-01,75302951974463.69,77068328764567.33,74461814813979.3,76494621357166.36,267536787251430.12 -291,2018-06-02,76462381604080.31,77963031974433.83,76093827159640.0,77237837776911.11,275391159370502.5 -292,2018-06-03,77237837776911.11,77701008888017.03,74556932097928.84,74962432097924.3,322986608370017.8 -293,2018-06-04,74962432097924.3,76889708517655.75,73670839505346.2,76344135801612.5,317621375483152.1 -294,2018-06-05,76360556048525.89,77085049381851.1,74762685801630.25,76682953579386.47,272636091716422.3 -295,2018-06-06,76682452962102.53,77745864196658.5,76294074073218.0,77005751604074.2,250931682229554.72 -296,2018-06-07,77005751604074.2,77130104937406.14,75402975307795.89,76128269628775.4,234256896147754.2 -297,2018-06-08,76128269628775.4,76934663949754.02,74591975307805.0,75009790492985.48,193637615772345.75 -298,2018-06-09,75009790492985.48,75009790492985.48,66309863085675.71,67733418394301.7,524066398092292.44 -299,2018-06-10,67733518517758.5,69305456789345.8,66181604937529.0,68804839505400.8,345948192931093.5 -300,2018-06-11,68804839505400.8,68990168023917.24,64429444443721.5,65380617283217.0,367675472537862.06 -301,2018-06-12,65380617283217.0,66357822221477.64,61262339258571.85,63005488641268.336,462425372576292.75 -302,2018-06-13,63005488641268.336,67282962962208.0,62677283949914.0,66441725678266.81,445330421091385.75 -303,2018-06-14,66468658888143.06,66748904443695.47,63701647036322.26,63967875307924.2,300553895712121.4 -304,2018-06-15,63878865554838.79,65680987653584.0,63286635307931.85,64919849135074.016,223047439135978.72 -305,2018-06-16,64905030863469.25,65971646048642.46,64299283949895.8,64575724814090.23,198717504627004.8 -306,2018-06-17,64520156295572.336,68027681233804.58,63878765431382.0,67207469875789.09,318607207168585.5 -307,2018-06-18,67196756665912.67,68501865925157.28,66612135801721.695,67495324814057.47,243414352429034.12 -308,2018-06-19,67483209875786.0,68256463332567.44,65598986542473.81,67698575431339.14,263922953559655.88 -309,2018-06-20,67715596418993.266,68033888888125.5,66808077406657.766,67271348641220.48,254602476946871.56 -310,2018-06-21,67259834443689.734,67422835431342.234,59262473332668.36,60524629628950.5,522217626482572.44 -311,2018-06-22,60533840986975.086,62677283949914.0,60158978764757.06,61575725678321.414,266556562289342.38 -312,2018-06-23,61575725678321.414,62675281480778.22,57570987653675.0,61445465061038.93,475045742618188.2 -313,2018-06-24,61455277159804.25,63578395061015.0,60694539135121.43,62597185184482.8,392128665590242.0 -314,2018-06-25,62597185184482.8,62802838764727.41,60424506172161.5,60782747900552.54,194011630028983.56 -315,2018-06-26,60733787530182.72,61980725061032.93,59783716048711.9,61413025061039.29,192494064942012.9 -316,2018-06-27,61423037406718.19,61806309999306.49,58341938270950.3,58612071357367.016,306230256133428.06 -317,2018-06-28,58582334690700.69,63077777777070.0,57871358024042.0,62055717530167.88,339531530643819.9 -318,2018-06-29,62055717530167.88,65370504814081.305,61936670740045.766,63979589752368.516,379664271764134.94 -319,2018-06-30,63989702221504.21,64490119258535.63,62587172838803.9,63646579135088.31,275969943267446.6 -320,2018-07-01,63686728641260.695,66932530863446.5,62793627406702.81,66234570246170.375,362751812170053.1 -321,2018-07-02,66234570246170.375,66875961110360.72,64709890246187.49,65219018023959.55,387055073469743.3 -322,2018-07-03,65190482838774.69,67932964443682.19,64490619875819.57,65951120740000.72,236009938789290.06 -323,2018-07-04,65936602838766.31,67202864196776.8,64612970740015.734,65372607406673.875,351152716295788.2 -324,2018-07-05,65372607406673.875,66567480739993.805,64329320986932.5,66179402221479.64,294333874572351.7 -325,2018-07-06,66179502344936.43,68265774814048.82,65169156542478.63,67653219505413.72,240034742646022.66 -326,2018-07-07,67618176295537.56,67883703702942.0,66756714073325.01,67203865431344.69,246533464947036.2 -327,2018-07-08,67203865431344.69,68104576048618.54,66204032591849.734,66703448394313.266,267654095207490.53 -328,2018-07-09,66710056542461.336,66892481480730.9,62707320986950.695,63046839628922.195,386082784703346.94 -329,2018-07-10,63046839628922.195,64139086419033.4,62867418394356.305,63859441604221.72,287509497193773.94 -330,2018-07-11,63859441604221.72,63881568888172.086,60774938270923.0,62582867530161.97,313453135493124.75 -331,2018-07-12,62591177777075.45,63578395061015.0,61175432098079.0,62222423085721.57,264078874156864.0 -332,2018-07-13,62222423085721.57,63428209875831.5,61856271604244.195,62597085061026.01,178050264086755.22 -333,2018-07-14,62586171604236.01,64028950616565.5,62330856789424.055,63608532221508.49,230075809046652.94 -334,2018-07-15,63619946295582.43,67556299999241.97,63382153085708.555,67316504320232.31,362495744587043.6 -335,2018-07-16,67316304073318.734,74782109752247.31,66602523949869.95,73264738764610.02,521697511416973.3 -336,2018-07-17,73264738764610.02,75974479999147.52,72343002221410.48,73910134567071.9,595610849844551.4 -337,2018-07-18,73909934320158.33,75856334320136.48,72789753085603.0,74754275431259.97,412691431728789.0 -338,2018-07-19,74780808147309.05,77095061727530.0,72819790122639.7,73465886789299.11,461972767964162.0 -339,2018-07-20,73465286048558.38,74676779875705.28,72199024690547.89,74079142962131.73,289221526243680.6 -340,2018-07-21,74083848764600.83,75917609875691.36,73445561727570.95,74039193702872.92,303075890797093.06 -341,2018-07-22,74039093579416.14,78426703702823.7,73841049381887.5,77305421110243.69,416977619133358.25 -342,2018-07-23,77311829011478.17,84964765431145.39,77055012344814.39,84076069628686.23,601953874072739.5 -343,2018-07-24,84076069628686.23,85022536665712.66,80599382715145.0,81857333826242.0,483172264680553.8 -344,2018-07-25,81857233702785.2,83259562838571.94,78597514320105.73,79297777776888.0,432768440045785.94 -345,2018-07-26,79297777776888.0,82952283949686.5,78146358023814.5,81986793455870.17,437249207125970.3 -346,2018-07-27,81986793455870.17,82567209134876.02,80769592591686.3,82351943702779.66,262475382508523.97 -347,2018-07-28,82351943702779.66,83047501357092.84,81250185184273.5,82211370369447.89,255627462170403.28 -348,2018-07-29,82211270245991.11,82832135801539.7,78757111110227.39,81840112591674.28,397414195249392.56 -349,2018-07-30,81814881480563.45,81900987653402.0,76424234567043.7,77404743579378.38,483565414081697.5 -350,2018-07-31,77452202097896.36,77595679011475.0,74391728394227.0,76139683702849.36,426348836882277.75 -351,2018-08-01,76094628147294.31,77189778517652.39,74649245925088.31,75350009999154.52,377121975436805.44 -352,2018-08-02,75350009999154.52,75493086418906.0,72914306665848.52,74279389875709.73,447246335601364.25 -353,2018-08-03,74214209505340.11,75040628517676.52,69345506172061.4,70184941233780.375,363332265355305.9 -354,2018-08-04,70184941233780.375,70986229258462.73,68907866542436.68,70328618394272.586,329354607072872.25 -355,2018-08-05,70328618394272.586,71688395060924.0,68294209875776.9,69433815060949.29,328006363236726.94 -356,2018-08-06,69435617283171.5,71592877283147.3,66782345678263.0,67283563702948.734,454945703813549.5 -357,2018-08-07,67289270739985.7,67298381974553.5,61305592591904.695,62927592591886.5,596240554989717.1 -358,2018-08-08,62910271233862.01,66309863085675.71,61862279011651.54,65378514690624.43,520053100303065.8 -359,2018-08-09,65378514690624.43,65839983702964.93,60338299875866.17,61515951974618.39,591078575864009.6 -360,2018-08-10,61557202838815.45,64960098764703.195,59783716048711.9,62400442591892.414,471916079600939.25 -361,2018-08-11,62302321604239.195,64802904937544.47,61375679011657.0,63161180616575.234,386153852433099.1 -362,2018-08-12,63163483456081.38,65530802468400.5,61526264690667.66,62540615431397.016,539623668426204.25 -363,2018-08-13,62559638888186.92,62580464567199.03,58872592591932.0,61957196048687.51,502487040349929.56 -364,2018-08-14,61957196048687.51,66171592591850.09,61797298888195.48,62748972344974.92,688916335524195.8 -365,2018-08-15,62730049011641.805,64879999999272.0,62132612344981.84,63195422838797.07,485751499935265.56 -366,2018-08-16,63237975307932.4,65931296295556.5,62931597530158.055,65926189999260.26,579230325440821.6 -367,2018-08-17,65871622715310.25,66281728394318.0,62957629628923.195,63958463702986.04,538086707172875.8 -368,2018-08-18,63958463702986.04,65490753085684.9,63077777777070.0,64855269505445.11,452466391638552.6 -369,2018-08-19,64855269505445.11,65380617283217.0,62276790122758.0,62625620246210.875,494965868091483.2 -370,2018-08-20,62587172838803.9,65080246912850.0,62427776295595.81,64879999999272.0,416212683302589.06 -371,2018-08-21,64879799752358.414,68910369628856.41,62589175307939.68,63687429505458.22,780055757919012.6 -372,2018-08-22,63704250246198.766,65851097406668.51,63501099752373.89,65330655678279.29,404079917218614.06 -373,2018-08-23,65330555554822.5,67333024690602.5,64484512344955.445,66898889381965.4,383529662787573.06 -374,2018-08-24,66952355307890.72,67973814814052.09,66588206295549.125,67419531357268.195,192442349484494.97 -375,2018-08-25,67419531357268.195,67836345307880.805,65761086419015.195,67082716048630.0,201321210314876.8 -376,2018-08-26,67082716048630.0,69490785307862.24,66547055554808.84,69171691851075.695,377936800783623.44 -377,2018-08-27,69157874814038.81,71438086418951.5,68684691357254.0,70848459381921.08,484126121219172.7 -378,2018-08-28,70857370369575.3,71426171727593.61,69208737530087.625,70399005184395.27,433058855240967.94 -379,2018-08-29,70418929752296.27,70723505307848.4,67931863085657.51,69934632591807.875,447719805140902.1 -380,2018-08-30,69934632591807.875,70977518517722.1,68965037036263.195,70198658147360.47,405173603914194.4 -381,2018-08-31,70198658147360.47,72839814813997.5,70173927653533.58,72088989011536.78,403731960852543.9 -382,2018-09-01,72104608270795.88,73545184567076.0,71357987653520.3,73110248270784.6,398639944754440.56 -383,2018-09-02,73110148147327.8,73473396048558.28,72005085554747.61,72719866912764.28,324360134550446.8 -384,2018-09-03,72719666665850.7,74191481480649.0,72360924320175.72,73681452591765.83,353442215552799.56 -385,2018-09-04,73681352468309.05,74064324690526.97,66902493826409.8,67082716048630.0,637939170764903.5 -386,2018-09-05,67055382344926.6,67333024690602.5,62727345678308.5,65240544567169.19,607193339352409.0 -387,2018-09-06,65248854814082.67,65520790122721.59,63278024690648.0,64034357283232.1,389543205039456.25 -388,2018-09-07,64034357283232.1,64859975307914.195,61185444443757.9,61926858641280.445,382622112226336.3 -389,2018-09-08,61926958764737.234,64489518517794.9,61491121357334.71,62585270493124.914,370996694045466.8 -390,2018-09-09,62599788394359.31,63818491110395.016,62286802468436.9,63197925925216.8,324795051432800.0 -391,2018-09-10,63197825801760.01,64119061727675.59,61772968888195.75,63026814937564.4,331457588224552.44 -392,2018-09-11,63007691357317.695,63678518517804.0,62000149011649.99,63464454567189.12,314724529089419.2 -393,2018-09-12,63464454567189.12,65430679011611.5,63452239505460.85,64953891110382.28,405150199745787.25 -394,2018-09-13,64953991233839.07,65931196172099.7,63935034814097.414,64846258394334.11,372192322880354.56 -395,2018-09-14,64846258394334.11,65735554937534.0,64741128764705.66,65230031604206.34,252748216198793.6 -396,2018-09-15,65230031604206.34,65326750863464.516,63778641974593.0,65130308641244.5,276021676286618.88 -397,2018-09-16,65081047900504.31,65419064690623.98,62086555554858.9,62564044320285.63,360316834471487.9 -398,2018-09-17,62564044320285.63,63978888888171.0,62326651604238.914,63442727777065.9,326611393445347.5 -399,2018-09-18,63442127036325.17,65257465431366.52,61305592591904.695,63997812221504.125,390922826495638.25 -400,2018-09-19,63998913579528.8,65480740740006.0,63328086419042.5,65000148147418.8,252201222891096.03 -401,2018-09-20,65000148147418.8,67932363702941.445,64990135801739.9,67673644690598.68,518432685778046.94 -402,2018-09-21,67673544567141.89,68474732468367.46,66351814814070.3,67313500616528.64,293859248526789.06 -403,2018-09-22,67313500616528.64,67966105307879.34,66699743826412.07,67162814814061.195,303236201797869.06 -404,2018-09-23,67150900122703.31,67383086418997.0,65650950616547.3,65895151727655.67,353493272428255.75 -405,2018-09-24,65895452098026.04,65921384073334.39,63328286665956.08,64554999258534.91,403507838088953.9 -406,2018-09-25,64530669258535.17,65660862838769.41,63875761727678.33,64731016295569.96,335258810104509.75 -407,2018-09-26,64758249875816.58,67583333332575.0,64419432098042.59,66973881851100.36,331282769735381.5 -408,2018-09-27,66973781727643.56,68232133332567.72,65489551604203.43,66427708394316.36,424517935207002.0 -409,2018-09-28,66427708394316.36,66441925925180.4,64725509505446.57,66045236789382.38,302933127363267.5 -410,2018-09-29,66058052591851.37,66702246912831.8,65410654320253.695,66347509505428.37,277990019563658.5 -411,2018-09-30,66347509505428.37,66753209752337.4,65180370369639.0,66197724814072.02,206469655442547.44 -412,2018-10-01,66181604937529.0,66481975307896.0,65020172838776.59,65338465307908.83,282806814581616.8 -413,2018-10-02,65338465307908.83,65570851851116.09,64379382715327.0,65180370369639.0,284870950255050.44 -414,2018-10-03,65180470493095.79,66516618023944.99,65131209752355.6,66019304814074.03,200990839052041.03 -415,2018-10-04,65998278888148.336,67052679011593.3,65511578764697.01,66438421604192.78,161164246787228.66 -416,2018-10-05,66438421604192.78,66592111110363.9,65748771233830.16,66024110739999.91,109530109530882.11 -417,2018-10-06,66045837530123.11,66481975307896.0,65330555554822.5,66234269875800.016,174283216775599.97 -418,2018-10-07,66234269875800.016,67238908641220.84,65951320986914.3,66812482838756.49,231519669722723.16 -419,2018-10-08,66812482838756.49,66936335554804.484,66151567900492.3,66648280369622.52,153737359866904.56 -420,2018-10-09,66648881110363.26,66681721604190.05,65380617283217.0,66391864196785.9,154096622604246.22 -421,2018-10-10,66383954443699.57,66421100246168.29,62126604937574.5,62603993579544.45,487725390972947.06 -422,2018-10-11,62604293949914.82,63678518517804.0,62166654320290.09,63057853209168.99,290398789142531.6 -423,2018-10-12,63057753085712.195,63528333332620.5,62928293456084.016,63407484320276.18,191216478890138.38 -424,2018-10-13,63407384196819.38,64239209875822.4,63157876542501.195,63471663456077.92,156467044142120.88 -425,2018-10-14,63471663456077.92,76894814813952.0,63077777777070.0,67608364196772.25,908600658514570.2 -426,2018-10-15,67608364196772.25,69085185184410.0,66782345678263.0,67676147777018.41,275919799337694.1 -427,2018-10-16,67711090863437.766,68195287900469.37,66842519875793.19,67492120863440.22,266743220347241.53 -428,2018-10-17,67473297653563.89,68043901233804.4,65751074073336.3,66271315554811.945,201413571530468.38 -429,2018-10-18,66271315554811.945,66563475801722.25,65310530863464.695,65369403456056.63,207982459559024.3 -430,2018-10-19,65369403456056.63,66258199381972.58,65135815431367.89,65965338270864.75,192644762248665.56 -431,2018-10-20,65938505184445.305,66721270369621.7,65881234567162.0,65982459381975.67,65234014435218.64 -432,2018-10-21,65982559505432.46,66471962962217.09,65433382344944.805,65893249381976.67,162337095643363.66 -433,2018-10-22,65893249381976.67,66031419752345.5,65234937653589.0,65616007530127.94,138737086715924.75 -434,2018-10-23,65616007530127.94,66381851851107.0,65556133702968.11,65736055554817.945,119662989694299.27 -435,2018-10-24,65749171727657.31,65832073949878.6,65108281480750.92,65361493702970.3,103554700108517.05 -436,2018-10-25,65361894196797.45,66081481480740.0,65230532221490.29,65467023826425.91,94551628030000.8 -437,2018-10-26,65467023826425.91,65664467283213.81,64710190616557.85,65136316048651.84,77865089847323.83 -438,2018-10-27,65136316048651.84,65222121851120.01,64609666665941.695,64979422591863.48,57510250041428.766 -439,2018-10-28,64979422591863.48,65130408764701.29,63227962962253.5,63523327159781.05,138442947138409.52 -440,2018-10-29,63523327159781.05,64028950616565.5,63248087777068.086,63386858888177.64,88881348606842.19 -441,2018-10-30,63378248270893.79,64359358023969.195,62527299011644.08,63797965801753.28,121638868432906.72 -442,2018-10-31,63773836048667.13,64506038888165.08,63564978517805.27,64179135801749.0,91102692184792.58 -443,2018-11-01,64179135801749.0,64683157283224.83,63960866665948.98,64419231851129.016,97514646797288.52 -444,2018-11-02,64407417283227.92,64479205801745.63,63528333332620.5,63949752962245.4,76706997987238.06 -445,2018-11-03,63958864196813.195,65330555554822.5,63668506172125.09,64938572221493.56,106054719736748.25 -446,2018-11-04,64938572221493.56,65124201110380.375,64389595307919.48,64769764073347.305,89989783067089.02 -447,2018-11-05,64769764073347.305,65393733456056.36,64531370122732.7,65271582838773.77,119412898540499.61 -448,2018-11-06,65307827530131.39,66233168517775.33,65170358023960.09,65865815554816.49,142892103651322.56 -449,2018-11-07,65865815554816.49,66021407406666.59,64762054567174.555,64878398023963.375,132761593920757.22 -450,2018-11-08,64878398023963.375,65195689258527.71,63989001357306.69,64279159135081.2,118021691959330.03 -451,2018-11-09,64279159135081.2,64835445061000.89,64189148147427.9,64409920369647.64,77243544073034.5 -452,2018-11-10,64431046419030.12,64701179505446.84,63628456789409.5,64577727283226.01,82236472491509.33 -453,2018-11-11,64586738394337.016,65050209875813.3,64289271604216.9,64610367530139.22,101452921749935.7 -454,2018-11-12,64596450369645.555,65060222221492.195,63990403085701.73,64656324196805.37,118051211858712.4 -455,2018-11-13,64669540493101.516,64908435061000.08,56638537900599.04,59297216172174.15,465363454395185.7 -456,2018-11-14,59245051851187.08,59468727653653.7,54100908888281.836,57605029628983.26,477597193133048.44 -457,2018-11-15,57641975184538.4,57900293703054.02,55561009258635.82,56629226419117.66,387696069677304.1 -458,2018-11-16,56575460122821.97,56635834567265.74,55723009011720.43,56352385061096.08,264438478835835.28 -459,2018-11-17,56374412221589.66,57452541604293.61,56239345678381.3,56689901233931.8,238744376175308.78 -460,2018-11-18,56689300493191.06,56709925925289.6,48609938271059.5,49160917653769.36,706680297599675.5 -461,2018-11-19,49194659258707.26,50544723950050.13,43313407406921.4,45644882221710.05,1175258663437306.5 -462,2018-11-20,45655395184672.9,47931101234030.08,44192991974812.766,46668244073550.42,611472267946533.9 -463,2018-11-21,46668344197007.21,47275993456259.66,43403518518031.5,43753950616793.0,345737501538997.1 -464,2018-11-22,43762961727904.01,44895358024187.6,42281535061253.96,44260675431602.125,494328733094971.75 -465,2018-11-23,44210813950121.2,45325888888380.3,38294118394632.04,39372948641533.516,617692753398822.1 -466,2018-11-24,39385363950175.35,42382259258783.695,36571694567490.875,40908241727936.04,1018195237048673.9 -467,2018-11-25,40937377653861.64,42111925925453.4,37055691357608.9,38669681481047.58,946204220631815.0 -468,2018-11-26,38692209258825.1,39448641974866.0,36936744690943.56,38799942098330.07,675639166028616.4 -469,2018-11-27,38804147283515.2,43998952715555.69,38790530493391.9,42701152468656.664,920971279083974.8 -470,2018-11-28,42673218024212.54,44558742962462.984,41307433950153.78,43011435061245.77,740715322467725.8 -471,2018-11-29,43010233579764.31,43467197036549.3,39478679011902.695,40463092839052.15,678420986850572.8 -472,2018-11-30,40462592221768.2,43052986295813.21,39679026048937.49,41951928641504.58,448954315959048.8 -473,2018-12-01,41961540493356.31,43183146789638.91,41081054814353.85,41661470493359.69,389601944868344.44 -474,2018-12-02,41656864814347.4,41841592592123.1,38317246913150.3,38888050740304.39,491549794947484.5 -475,2018-12-03,38895559999563.56,40900432098306.5,37856679011920.9,39565185678568.39,485494152564219.06 -476,2018-12-04,39558577530420.32,39749012345233.0,37496234567480.5,37744941234144.375,440591263604043.9 -477,2018-12-05,37730923950193.914,39048048024253.21,35043209876150.0,35130817900840.375,684632152100626.5 -478,2018-12-06,35130817900840.375,35543727036638.21,32285809876180.938,34077519135420.094,952629209686372.5 -479,2018-12-07,34077719382333.67,34993148147755.5,32259777777415.797,34151410246530.375,554343029730063.8 -480,2018-12-08,34155715555172.305,36625160493416.195,33982301728013.754,35497469999601.69,460136302007874.0 -481,2018-12-09,35528708518119.86,36144567900829.0,33742706295917.68,34371181234182.23,410398485581604.9 -482,2018-12-10,34382495184799.39,34842962962572.0,33284240987280.848,33845633209496.77,359652108994655.8 -483,2018-12-11,33834018888509.246,34963111110718.797,33541358024315.0,34492530863810.5,339648114477003.7 -484,2018-12-12,34506347900847.383,34642716048994.0,32595191357658.95,33061366172468.53,400903502434304.0 -485,2018-12-13,33061366172468.53,33395077653946.27,31809222221865.297,32281504567539.01,445479134161384.06 -486,2018-12-14,32291717160131.492,32805450616915.848,31601566172484.914,32156850863836.703,298328266720059.94 -487,2018-12-15,32156750740379.918,32980666666296.598,31899333332975.4,32326560123094.062,246592144741899.72 -488,2018-12-16,32332066913217.453,35894259258856.5,32199703703342.4,35134121974914.41,668441736119252.6 -489,2018-12-17,35133621357630.47,36831314690944.75,34286977407022.68,36574898518108.12,614453802134179.4 -490,2018-12-18,36575098765021.695,39175605308202.4,36270222839099.195,36667412592181.16,942535599524658.6 -491,2018-12-19,36645285308230.79,41250864197068.0,36394876542801.5,40546195308187.016,1016691987453357.4 -492,2018-12-20,40568622962507.75,41451010987189.21,37686469135379.6,38433990863766.27,824455091852872.5 -493,2018-12-21,38449910493395.73,39839123456343.1,37896728394636.5,39537851974864.99,428752179713608.9 -494,2018-12-22,39537851974864.99,40264948518066.72,38747777777343.0,39345614937830.12,401670593452517.6 -495,2018-12-23,39345614937830.12,42031827160022.195,39296754690917.086,40129581604487.99,647276212383095.1 -496,2018-12-24,40150607530413.68,40249629629178.0,36509117406997.75,37504144320566.83,628030684799767.9 -497,2018-12-25,37501841481060.68,38418872221791.13,36612544937860.78,37824038765007.68,426820046755544.06 -498,2018-12-26,37824038765007.68,38186886172411.02,35393641974911.5,35723148271204.09,441518341373218.7 -499,2018-12-27,35722948024290.516,38920490740304.02,35444104197133.16,38439998271173.62,460210510420231.2 -500,2018-12-28,38437395061297.1,38968049382278.8,36745308641563.0,36998821234152.75,389223669567644.94 -501,2018-12-29,37012738394646.414,39083191357586.15,36624159258848.31,38066037160066.695,332633845323205.9 -502,2018-12-30,38078152098338.164,38147037036609.0,36348118888481.03,37074714814398.81,300288052365149.06 -503,2018-12-31,37057994197115.05,38148639011917.62,36464962962553.8,38018278271178.34,237709977574653.7 -504,2019-01-01,38011369752659.9,38869327653884.84,37550801851430.5,38633236542776.38,351998664098013.25 -505,2019-01-02,38623324320554.27,38675088147714.18,37346049382297.0,37714303456366.945,294432532331869.1 -506,2019-01-03,37718508641552.08,38283605431669.195,37081423086003.67,37966914937845.586,295559985653239.2 -507,2019-01-04,37947691234142.1,38457319629198.11,37556308641553.9,37756155061304.74,305283105503500.44 -508,2019-01-05,37757757036613.37,40326824814362.32,37446172839086.0,39925229629181.64,365989348650201.94 -509,2019-01-06,39925429876095.22,40228603703252.31,39263713950176.72,39803579629183.0,319091917528567.7 -510,2019-01-07,39816695802022.37,40748244443987.22,39078185184746.695,39600128764987.76,389494495698617.25 -511,2019-01-08,39603332715605.0,40117566789673.305,39348919011904.16,39715470987208.69,290252289421693.75 -512,2019-01-09,39709563703258.13,40009433456341.19,35443703703306.0,35903070123053.93,594755645939128.9 -513,2019-01-10,35903070123053.93,36625160493416.195,34692777777388.5,36057560616879.36,383859864050791.6 -514,2019-01-11,36057560616879.36,36226569011939.19,35343580246517.0,35875536172436.95,220270887591281.47 -515,2019-01-12,35885248147745.484,36155581481075.79,34455485184798.57,34811023579856.31,264183324629060.34 -516,2019-01-13,34818532839115.48,36764031727982.54,34713002715659.875,36305666542802.5,352787114753634.06 -517,2019-01-14,36305566419345.71,36529242221812.336,35209615061333.31,35574464937872.43,341801431344917.8 -518,2019-01-15,35574464937872.43,36494999999590.5,35478847036638.94,35962743703300.18,275141061248110.25 -519,2019-01-16,35962743703300.18,36391872839097.83,35347485061331.766,36206744567494.97,297921759498113.9 -520,2019-01-17,36177808888482.945,36244691357618.0,35701521604537.67,35993081110707.24,227414880470349.47 -521,2019-01-18,35993081110707.24,37245925925508.0,35986673209472.74,36698250616872.17,221989504414212.8 -522,2019-01-19,36702756172427.67,36982901604523.3,34792901234177.5,35436494814417.195,279363854354618.4 -523,2019-01-20,35436294567503.62,35639044567501.336,34797907407016.95,35312541974912.41,196686892299385.62 -524,2019-01-21,35312341727998.83,36129549382310.65,34390905555169.664,35753385555154.375,293726607974938.75 -525,2019-01-22,35748179135401.34,36124342962557.62,35188388888494.05,35572061974909.5,249696313924087.12 -526,2019-01-23,35573563826761.33,35934308641572.1,35335770616887.45,35740269382315.016,208519626009759.0 -527,2019-01-24,35734762592191.625,35915785802066.13,35268587777382.04,35696915925525.38,176300853703960.03 -528,2019-01-25,35710933209475.84,36674621481069.97,35493765431700.5,35696515431698.23,195005774454404.47 -529,2019-01-26,35700219999599.414,35834185184783.1,34903037036645.4,35552237530465.27,227636668014507.47 -530,2019-01-27,35544327777378.945,35621422839106.48,33844431728015.3,34383896913194.434,404549942541275.5 -531,2019-01-28,34382395061342.598,34477011728008.203,33540557036660.688,34152511604555.055,295814041976273.3 -532,2019-01-29,34142499258876.156,34822938271214.2,33912816049002.188,34624493579858.4,239978506874751.72 -533,2019-01-30,34617685184796.75,34935076542817.875,34230207407023.32,34383396295910.49,296437423393994.75 -534,2019-01-31,34383396295910.49,34923061728003.2,34053990123074.676,34663441604549.324,252916619317520.12 -535,2019-02-01,34664743209487.58,35307535802072.96,34445372715662.88,35090968765038.35,179429264467122.47 -536,2019-02-02,35083859999606.332,35154246789729.0,34302296295911.4,34623792715660.88,198918639655669.22 -537,2019-02-03,34623792715660.88,34891823209485.03,34375486542824.156,34674955802080.055,231605391091080.22 -538,2019-02-04,34674955802080.055,34832650246522.73,34526873209489.125,34758759135412.45,252956056655556.72 -539,2019-02-05,34758558888498.875,34870196542818.605,33841728394682.0,34095741604555.69,353538377404749.1 -540,2019-02-06,34112061728012.297,34306801851466.902,33941851851471.0,34025955555173.758,186885825126520.3 -541,2019-02-07,34025955555173.758,37381893579827.46,33772643209497.586,36635573332922.26,480272778371685.06 -542,2019-02-08,36647888518107.305,36845632345265.58,36296054690950.76,36697049135390.695,247904014146712.16 -543,2019-02-09,36697049135390.695,36895393703289.71,36142164937866.06,36846032839092.734,232793070814350.84 -544,2019-02-10,36842929011932.27,36894492592178.61,36199936172433.32,36355327777369.84,249854227368566.8 -545,2019-02-11,36355327777369.84,36721279011933.64,35867626419350.625,36359432839098.195,295159927953848.56 -546,2019-02-12,36359933456382.14,36745308641563.0,35961842592189.07,36138560493421.66,258058173978931.56 -547,2019-02-13,36127947407002.02,36308770369962.96,35725150740339.88,35949927900831.18,217803574351519.06 -548,2019-02-14,35950028024287.98,36577401604527.84,35778616666265.2,36069174937866.88,208035245937036.06 -549,2019-02-15,36069375184780.46,36527039505762.98,36023518641571.09,36228771727988.55,195901482973863.6 -550,2019-02-16,36216857036630.66,37046780369954.68,36088498765027.16,36721078765020.06,257219441093027.4 -551,2019-02-17,36721479258847.22,39298456789682.5,36595123456379.5,39034130863759.54,641217955906533.5 -552,2019-02-18,39021615431660.914,39994515061279.625,38607604937838.4,39126144320548.63,502691568302223.6 -553,2019-02-19,39121738888449.914,39919021974860.72,38754385925491.07,39746409135356.484,362498385543463.4 -554,2019-02-20,39746409135356.484,40214386172388.27,39058460863759.266,39421708764989.76,311422845853394.5 -555,2019-02-21,39421708764989.76,39929234567453.195,39314977160052.69,39668913579801.8,239727232111507.6 -556,2019-02-22,39668913579801.8,41671582962495.38,39380057406965.53,41228436542747.266,336994958985268.06 -557,2019-02-23,41230839505710.195,42031827160022.195,37172435308224.875,37481816789702.88,623010068731157.5 -558,2019-02-24,37481816789702.88,38774410616848.87,37446172839086.0,38326458271174.89,381500069436398.3 -559,2019-02-25,38331664690927.914,38462526048951.14,37816629629205.3,38139327530436.24,288743514283130.44 -560,2019-02-26,38140128518090.555,38435893209445.266,36817097160080.71,38227836666237.73,315398855835053.56 -561,2019-02-27,38227536295867.35,38927999999563.195,37685167530441.34,38183982592164.14,326021609955403.5 -562,2019-02-28,38189689629201.12,38617617283517.3,38177174197102.49,38277197530434.695,232031827526655.7 -563,2019-03-01,38268887283521.21,38460523579815.36,37769070987230.52,38246459629200.48,194698455626272.12 -564,2019-03-02,38246860123027.63,38397345678581.5,37859882962538.15,38124509258831.48,167388051201948.97 -565,2019-03-03,38120203950189.55,38347283950187.0,36752217160081.44,37198867900817.17,347857340567207.9 -566,2019-03-04,37206877777360.29,38818865431663.19,37081222839090.09,38624926295862.9,330032306507185.6 -567,2019-03-05,38623424444011.06,39118234567462.3,38177975184756.805,38666077036603.18,248057053961784.5 -568,2019-03-06,38666077036603.18,39102214814376.06,38451412345247.56,38784222715614.195,264879184726299.47 -569,2019-03-07,38784122592157.41,39368543209434.8,38046913579820.0,38696614690923.82,347732435874024.06 -570,2019-03-08,38696514567467.03,39766533950171.07,38595089505739.77,39479079505729.85,310179942546926.94 -571,2019-03-09,39482984320544.625,39482984320544.625,38864822098329.34,39216555802029.1,232161880307666.56 -572,2019-03-10,39208245555115.61,39418404690915.72,38347283950187.0,38763897653886.03,381138818597636.94 -573,2019-03-11,38763897653886.03,39100212345240.27,38307835308212.13,38875234937835.4,269542444348111.34 -574,2019-03-12,38874834444008.24,38983668641537.88,38447407406976.0,38707728394627.4,244912075329684.0 -575,2019-03-13,38707728394627.4,39248395061288.0,38151342345250.92,38819065678576.766,270821420463998.22 -576,2019-03-14,38819065678576.766,39440832345236.45,38769804937836.58,39286041481040.664,217669010798520.53 -577,2019-03-15,39293050123015.89,40619886172383.72,39268219505732.22,40109256542759.82,286036457238321.3 -578,2019-03-16,40109256542759.82,40169530863746.8,39548865555111.79,39860549876095.945,188374830528096.16 -579,2019-03-17,39867658641527.96,40419839505719.3,39582106542765.734,39927332221774.2,224821995875378.56 -580,2019-03-18,39927532468687.78,40359765431645.9,39749012345233.0,40204874443993.32,199183019898567.5 -581,2019-03-19,40224398518067.17,40549999999545.0,39854141974861.445,40480314073619.85,234612290204836.6 -582,2019-03-20,40480314073619.85,40743438518061.35,38848001357588.79,39855543703256.49,360421237014585.4 -583,2019-03-21,39857646295849.06,40129481481031.195,39731490740294.92,39918521357576.77,200473255848343.12 -584,2019-03-22,39928133209428.516,40237915184733.69,39829211234120.99,40109556913130.19,173239655577043.78 -585,2019-03-23,40109556913130.19,40109657036586.98,39548765431655.0,39971086172391.0,172010603399650.16 -586,2019-03-24,39962775925477.516,40042374073624.77,38935108764995.22,39409794073631.87,332338690934382.0 -587,2019-03-25,39403286048940.58,39638676295851.52,38988074073636.6,39534247530420.59,293857716237406.44 -588,2019-03-26,39536450246469.95,40529975308187.195,39410094444002.234,40430352468682.15,324045120934289.94 -589,2019-03-27,40445671357570.86,40446872839052.33,40069407406957.8,40327826048930.2,201140954721508.47 -590,2019-03-28,40331931110658.555,41288009999536.72,40289979382263.97,41083157406946.42,301213584528521.44 -591,2019-03-29,41093069629168.53,41451111110646.0,40570024690902.8,41120403332871.94,195333781472018.1 -592,2019-03-30,41120603579785.51,41212016295833.87,40876102098306.77,41090166048921.65,135417850716542.25 -593,2019-03-31,41075047406946.51,41638341974841.43,40720209876086.3,41496767406941.79,255385578476776.38 -594,2019-04-01,41496567160028.2,49040369011795.41,41456517777312.6,48632866542664.18,1055137425201654.4 -595,2019-04-02,48631865308096.28,52815223579654.29,47593685184651.15,49386896295742.14,1100257925636703.6 -596,2019-04-03,49386796172285.35,50453010863631.41,47828975308105.3,49047077283400.27,611296297897437.1 -597,2019-04-04,49046877036486.695,50344276789558.56,48866454567352.914,50111289505610.555,398176497843260.56 -598,2019-04-05,50111389629067.34,52114259258674.5,49346746789569.75,50501170246346.92,418224112536578.8 -599,2019-04-06,50482947777211.32,52404617283362.6,50322049382151.4,51766530493246.305,376619256761749.4 -600,2019-04-07,51766530493246.305,53115493826564.5,50452209875977.1,52433653085831.41,502403794614140.44 -601,2019-04-08,52448471357436.18,52448671604349.76,50829475061158.055,51563580246335.0,341090703505073.94 -602,2019-04-09,51563580246335.0,54286938270995.8,51413395061151.5,53148033950020.92,401230940760695.44 -603,2019-04-10,53144129135206.15,53392535431499.664,49330827159940.3,50235642838942.49,547641273528990.8 -604,2019-04-11,50235642838942.49,50868523209305.76,48672215061182.26,50542421110543.99,333177609329026.9 -605,2019-04-12,50532308641408.3,51052950616711.1,50101777777215.6,50514486666099.86,173138055139069.62 -606,2019-04-13,50536814196963.805,51593517159914.91,50061728394500.0,51376349382139.57,183041776248921.44 -607,2019-04-14,51376149135225.984,51737594814234.28,49561111110555.0,50311536419188.555,290930646566994.8 -608,2019-04-15,50311536419188.555,52041369382132.11,50101177036474.86,51801073085838.51,242721581711140.66 -609,2019-04-16,51801073085838.51,52368572838918.555,51531540740162.52,52092432345094.49,233363108697060.53 -610,2019-04-17,52088327283366.15,52935271604344.3,52052182715465.32,52649319011754.91,226471639871668.72 -611,2019-04-18,52649319011754.91,53265679011748.0,51813888888307.5,52651721974717.85,246416205650975.78 -612,2019-04-19,52651721974717.85,53400044690758.836,52365569135214.89,52982629999405.49,191925735926414.38 -613,2019-04-20,52994444567306.59,53209109258662.22,51713765431518.5,52626290616693.445,255811136188845.66 -614,2019-04-21,52639006295705.65,54066666666060.0,52147800616698.82,53637537530262.34,296003508917653.94 -615,2019-04-22,53637537530262.34,56069135801840.0,53389932221623.15,55000918641358.164,413130447855697.7 -616,2019-04-23,54976889011728.8,55890916048755.58,53399343826561.32,54216851851243.5,482836884030915.56 -617,2019-04-24,54216851851243.5,54986200493210.17,51082987653747.8,52263443209290.1,496973690708349.5 -618,2019-04-25,52269150246327.086,55168024690739.0,51679923703123.81,53206606172242.49,489726800612319.7 -619,2019-04-26,53215617283353.5,53490956789523.25,52641609505582.164,53022278888293.94,154419375483267.3 -620,2019-04-27,53022278888293.94,53465925925326.0,52659731851260.97,53140724937675.33,143891763797879.25 -621,2019-04-28,53163653209280.01,53385827159894.8,51851935801887.32,52446068394473.25,199427253689972.16 -622,2019-04-29,52446068394473.25,53465725678412.414,51985600616700.63,53273789011747.914,222655226349723.88 -623,2019-04-30,53285102962365.06,54086691357417.8,53227632098168.18,53898459258654.48,172387293555794.06 -624,2019-05-01,53898459258654.48,55448370369748.195,53766296295693.0,54996513209259.44,228239307826883.4 -625,2019-05-02,55015937159876.51,58512148147491.6,54843324320372.266,57798167777129.234,463543298519971.56 -626,2019-05-03,57777442221573.914,59072839505510.0,55943480863569.805,58366468517863.6,397313996189381.3 -627,2019-05-04,58370273209221.586,58471097530208.1,57030320987014.4,57827503949968.414,238519543226027.3 -628,2019-05-05,57803073826511.91,58121666666014.5,56260772098134.15,57548860369724.625,252877773078335.34 -629,2019-05-06,57570186666020.69,60358524814137.55,57548359752440.68,58535577036380.23,399543299331837.8 -630,2019-05-07,58535577036380.23,60221455801793.41,57793261727746.58,59946817159821.18,231025380030987.97 -631,2019-05-08,59940509382043.47,62322346295596.99,59910972962290.72,62168456542512.305,274869040424026.88 -632,2019-05-09,62176166048685.055,64769063209149.79,61796197530170.8,63811983085703.734,366688251238971.9 -633,2019-05-10,63830305678296.12,73530566542384.81,63807177159777.87,70849560739945.77,741138101012955.4 -634,2019-05-11,70849760986859.33,75310661480636.44,67583333332575.0,69759116172056.76,870563197520219.2 -635,2019-05-12,69768427653538.13,81099999999090.0,68784814814043.0,78003281604063.02,859106671040520.8 -636,2019-05-13,78052442221346.4,83763283949677.39,76089421727541.28,79573718023798.48,766782704078223.2 -637,2019-05-14,79550689628737.02,82591839505246.1,78596913579365.0,81799562591674.73,379310979849089.56 -638,2019-05-15,81791652838588.4,83302716048448.0,77145123455924.5,78763018394177.95,697164775927436.5 -639,2019-05-16,78783844073190.06,79347839505282.5,69215345678235.695,73643405678186.02,888615785384461.2 -640,2019-05-17,73643605925099.6,74672074073236.2,71654453209072.52,72664098147332.8,371006916239898.75 -641,2019-05-18,72662796542394.55,82853061604008.6,72520220739927.02,81585398517603.06,656584018622731.4 -642,2019-05-19,81579991850936.45,81660991727478.77,75623246912731.7,79479501850960.03,659405162281539.2 -643,2019-05-20,79469589628737.92,80522487900331.05,77805938270731.89,79146290986766.23,523663223109148.75 -644,2019-05-21,79142386171951.47,80258962962062.39,74742160492988.5,76378478147291.12,491976575447306.8 -645,2019-05-22,76372170369513.42,79507836789231.31,74702111110272.89,78612032221340.14,497094787556286.4 -646,2019-05-23,78596412962081.05,81400370369457.0,77755876542337.39,79747031727500.23,467223961705559.8 -647,2019-05-24,79743527406512.62,81017898764523.02,79181033826272.03,80353179134900.84,284494082349733.7 -648,2019-05-25,80329049381814.7,87507901233586.0,78430908888008.83,86250650986686.53,497134435103520.56 -649,2019-05-26,86231727653353.4,89193179258258.44,85996037036072.1,87671302715065.64,519508265316676.94 -650,2019-05-27,87633255801485.83,88093523332344.86,85211369505216.7,87264000492847.98,315094040664044.6 -651,2019-05-28,87276315678033.05,87608024690375.0,84169785184240.73,86563536789152.16,339226941511526.94 -652,2019-05-29,86571746912608.84,90854627900215.11,80148827159594.5,82797493085490.72,704668874072722.8 -653,2019-05-30,82773062962034.19,86046098764466.6,81185104937360.64,85655617282989.5,447827107449542.94 -654,2019-05-31,85655617282989.5,86366493826191.39,84527826665718.2,85546182344719.11,319075776556012.3 -655,2019-06-01,85556495060768.39,88256624443454.14,85345234566943.6,87367528147167.81,278694976267428.4 -656,2019-06-02,87367728394081.39,88118153702714.95,80907762962055.12,81258395307730.19,457493761715162.9 -657,2019-06-03,81256793332421.56,81256793332421.56,74902558270764.48,76965201604074.66,742354846796003.5 -658,2019-06-04,76965301727531.45,79064490122569.62,75821291110260.34,77861006171965.84,487397547957555.7 -659,2019-06-05,77876825678138.52,78778437406523.45,74537708394225.36,77963132097890.62,366693337080045.94 -660,2019-06-06,77971842838631.27,81099999999090.0,77470424567031.95,79903825060831.81,339841296399125.0 -661,2019-06-07,79887905431202.36,80545816665762.88,77605691357153.89,79033652097878.61,226853016456392.8 -662,2019-06-08,79050272591705.6,79447962962071.5,75159274813971.47,76375474443587.45,316074385704194.1 -663,2019-06-09,76369867530007.27,80299012344778.0,75202728394217.89,79926052468238.97,368014563422389.1 -664,2019-06-10,79908530863300.89,80198888887989.0,77017265801604.94,78946344443558.61,303724500432357.4 -665,2019-06-11,78946344443558.61,82101234566980.0,77986060369495.31,81376741233654.8,416484370445228.0 -666,2019-06-12,81376741233654.8,83200790369436.8,80199189258359.36,82286863455866.81,305053788645354.8 -667,2019-06-13,82265837529941.12,86951314937295.94,81543747159578.84,86606790122485.0,398844255709166.6 -668,2019-06-14,86615600986682.42,88759344319991.7,85782073208914.0,88195749381726.44,318308849720243.2 -669,2019-06-15,88216474937281.75,93445222221173.7,87708148147164.0,89643834937265.73,633673860963371.1 -670,2019-06-16,89640530863191.7,94556592591531.6,89610493826155.0,93254587159447.44,479546156023187.06 -671,2019-06-17,93236264566855.05,93478863702654.81,89610493826155.0,90927617900214.28,516182170169652.5 -672,2019-06-18,90931823085399.42,93154864196485.6,89710617282944.0,92669165307602.16,321873950211758.7 -673,2019-06-19,92651843949577.66,96018395060651.0,91865274073043.28,95288695307572.77,345987157766512.8 -674,2019-06-20,95298106912510.92,101875517159350.7,95298106912510.92,101724030369228.95,505467423308056.6 -675,2019-06-21,101724030369228.95,111737777776524.0,99339690369255.7,107427462961757.55,1042980522315901.9 -676,2019-06-22,107422456788918.1,114067049875263.28,105682110863011.7,109195342838280.92,575162440973731.4 -677,2019-06-23,109194141356799.45,111573875677760.39,106339120986461.11,110702401109868.95,431542564515342.94 -678,2019-06-24,110702401109868.95,118646296294965.0,110396123455551.39,118354536541881.86,613523368777412.1 -679,2019-06-25,118358741727067.0,139872469134233.0,117554950615964.89,131099651850380.81,1561226537390457.2 -680,2019-06-26,131145508393590.17,134946795554041.36,105380939504990.39,113439776418480.2,1741095058511068.5 -681,2019-06-27,113439776418480.2,124954074072672.0,109964391109877.22,124159394196137.69,959134696468299.5 -682,2019-06-28,124223773578853.03,124568999257861.52,114891866912291.08,119178252220884.94,697280520255472.2 -683,2019-06-29,119178252220884.94,121950370369002.0,107793213949407.77,108675001233348.48,846168668993875.6 -684,2019-06-30,108675001233348.48,112962087406139.89,100423827159367.0,106380471974114.97,910745673666089.4 -685,2019-07-01,106380171603744.61,109522546295067.38,97390086418660.3,108562362344460.86,1096962992684086.2 -686,2019-07-02,108583688640756.9,120066948023344.11,108544239998782.06,119547407406066.0,969354260917394.8 -687,2019-07-03,119547407406066.0,120148148146800.0,110686481480239.5,111594300862945.36,665943357454404.1 -688,2019-07-04,111594300862945.36,114209125060446.88,108097689381503.11,109842741109878.6,636127880511405.4 -689,2019-07-05,109959685307408.14,116794012344368.5,109780464319755.84,112703869011081.05,515330389184847.25 -690,2019-07-06,112703468517253.9,115522444443148.2,111080667529617.8,114203217776496.33,389328015190557.4 -691,2019-07-07,114240864196249.0,123532621356638.56,112338518517258.0,122537093825785.53,522467898899878.25 -692,2019-07-08,122537093825785.53,128105259628192.19,120828987652965.2,125588956912171.05,785389724783446.6 -693,2019-07-09,125640019875133.44,131633109628152.61,115832827159194.1,121233186048022.39,1093809166562627.9 -694,2019-07-10,121230582838145.88,121266827529503.48,110135802467900.0,113568935677738.02,876144937249897.4 -695,2019-07-11,113568835554281.22,118996728393726.5,110866703702459.7,117717350862876.64,563913914387388.5 -696,2019-07-12,117717350862876.64,118145478764106.4,108433703702487.0,113697794566625.47,543125644172029.2 -697,2019-07-13,113697994813539.05,114661382714762.8,101154728393926.7,101867407159350.8,726071071107853.0 -698,2019-07-14,101867407159350.8,111137037035790.0,98721728393954.0,108521011356807.0,820235651290203.8 -699,2019-07-15,108471550369153.25,110416148146909.2,93615532221171.78,94512438147087.66,973394674161213.6 -700,2019-07-16,94418121850792.4,99692925924807.3,90711851850834.0,96798557035950.89,850475402132271.8 -701,2019-07-17,96807968640889.06,108013185183973.2,92634222221182.8,106402799504978.92,803824254489400.2 -702,2019-07-18,106417617776583.69,107830059381506.11,101343360986517.17,105172582591412.48,566167431596894.1 -703,2019-07-19,105187500986474.05,110826554196287.3,103627777776615.0,107534895430892.14,473903342917250.4 -704,2019-07-20,107535295924719.3,108312554319772.3,103007012344523.2,106025233949427.61,388822314999155.6 -705,2019-07-21,106032242591402.83,106963490862997.31,101124691356890.0,103530758146986.45,405179152766181.94 -706,2019-07-22,103558492344517.0,103567403332171.22,98341259258155.8,98770889011237.39,476831662288600.25 -707,2019-07-23,98769587406299.14,99492679011229.3,95367592591522.5,97753334319890.8,435290536856189.8 -708,2019-07-24,97754535801372.25,101875617282807.5,97320300369278.38,98920673702593.75,379201119556337.6 -709,2019-07-25,98943501850741.62,99021898517407.4,96488975307559.3,98361283949513.6,272010032947404.62 -710,2019-07-26,98361283949513.6,102012385924781.27,93445222221173.7,94882194073009.42,438638644465584.3 -711,2019-07-27,94906223702638.78,96068356665588.7,91763148147118.5,95533196789051.52,294373204958511.75 -712,2019-07-28,95533196789051.52,97410111110018.1,94065987653265.5,95193778270536.78,290577669630332.06 -713,2019-07-29,95208095924857.61,97262729381624.69,94136074073017.8,95860300122381.16,325765371902196.5 -714,2019-07-30,95868209875467.5,101222812344543.2,95667962961889.5,100929750986521.81,395641389479017.4 -715,2019-07-31,100929750986521.81,104807832838330.16,98756371110002.98,103877986295130.7,417791526288003.4 -716,2019-08-01,103878086418587.5,106831728393863.0,102940430245758.52,105367422838323.88,430435188430120.8 -717,2019-08-02,105367422838323.88,109182326788898.36,105108904072894.67,108302141480266.25,338440500814276.56 -718,2019-08-03,108302141480266.25,110536296295056.0,105650271603752.8,109427228764204.23,399740349493675.1 -719,2019-08-04,109434838146920.2,119522576788782.33,109412911109883.4,118434034566572.31,652341103464816.0 -720,2019-08-05,118446049381387.0,123459230862812.23,112405601233306.64,114958649257969.34,768000878863296.0 -721,2019-08-06,114958649257969.34,121561590986290.31,113968928887610.08,119898139875197.88,692587895995722.4 -722,2019-08-07,119898239998654.66,120748888887534.0,115352234566606.89,120145845307293.86,512704760094419.9 -723,2019-08-08,120089776171492.02,120605512097412.16,117144444443130.0,118946566541875.2,394758280845792.7 -724,2019-08-09,118946466418418.4,119997962961616.5,112839135801203.0,113232721109840.55,426857204883210.4 -725,2019-08-10,113232020245643.03,116143209875240.0,111258286541961.48,115642292220924.62,268059598811930.47 -726,2019-08-11,115533257776481.4,115921836912279.52,112491907653058.73,114101492344398.7,175899162440310.22 -727,2019-08-12,114124220369089.81,114703034072787.02,108017690739528.7,109061577900010.81,332757602100957.56 -728,2019-08-13,109068085924702.11,109109336788899.16,99403569134687.1,100627778640846.2,545190720014734.44 -729,2019-08-14,100675737776648.12,104729135801294.0,99232358023577.89,103066385554399.08,382215800715711.25 -730,2019-08-15,103094820616127.16,105490374443260.77,97620370369275.0,103442949875382.52,518220418592925.9 -731,2019-08-16,103439045060567.73,104780599258083.53,100123456789000.0,102286323702555.98,290363843873420.94 -732,2019-08-17,102286624072926.33,105129629628450.0,100924444443312.0,103195044196372.94,241151302274973.12 -733,2019-08-18,103188936665508.81,109434938270377.0,102712649381563.55,109290159751860.11,372892986230223.25 -734,2019-08-19,109282049751860.19,109634784690127.83,105730370369184.0,107737945801260.23,323387968905865.2 -735,2019-08-20,107737945801260.23,108174684319773.84,98701703702596.2,101550916912440.77,474141831324334.06 -736,2019-08-21,101533395307502.69,102546444443293.8,97740518517421.8,101123489875408.52,341016916792692.06 -737,2019-08-22,101123690122322.11,104578950616110.5,100321601109985.44,104023766048215.48,275843489333978.9 -738,2019-08-23,104009848887721.81,104322834813644.23,99022098764321.0,101468615430960.22,277266450620148.12 -739,2019-08-24,101471218640836.73,103457567900073.7,99192008270491.92,101552118393922.25,263040915426406.5 -740,2019-08-25,101552118393922.25,106170913579055.6,101504459628490.67,103850552467970.52,417389776622341.25 -741,2019-08-26,103864069134637.05,104039084937104.2,100634887406278.2,101976241356880.44,284378405374747.3 -742,2019-08-27,101982649258114.94,103117148146991.1,96128630986575.69,97330012344586.89,421625437144960.44 -743,2019-08-28,97330012344586.89,97360049381623.6,93315061727348.0,95101664690290.92,355765624341810.5 -744,2019-08-29,95107371727327.89,97079703702614.39,93619537159443.34,95963727653244.22,268674468914812.44 -745,2019-08-30,95945905677935.77,96964661850763.84,94323805554497.17,95993063826083.38,171514385800717.47 -746,2019-08-31,96005779505095.58,98421358023587.0,95317530863128.0,97369861480388.9,195695349722162.2 -747,2019-09-01,97355944319895.25,104629012344505.0,97244907406316.25,103527654319826.0,447954829666862.5 -748,2019-09-02,103527654319826.0,107862999998789.7,102846814813660.8,106283852838313.6,480576340357459.44 -749,2019-09-03,106249510492634.97,108123320986441.1,103826923332168.31,105800657035849.88,439981407403532.2 -750,2019-09-04,105789643455603.08,109134567900010.0,104629012344505.0,105775325801282.25,340129000961973.56 -751,2019-09-05,105761709011158.94,109193340369145.14,101625308640835.0,103114444813657.78,588722331076715.0 -752,2019-09-06,103114244566744.2,105710345677826.2,103012719381560.17,104687884937096.92,276719982279759.2 -753,2019-09-07,104688085184010.5,106055771603748.25,102206024690211.2,103939962714883.1,240142827239256.03 -754,2019-09-08,103940563455623.83,104929382714872.0,100809302468004.64,103158399011188.17,398849075181796.25 -755,2019-09-09,103152992344521.56,103978109751919.7,99652876542091.7,101106168517384.03,289511102644591.0 -756,2019-09-10,101106569011211.19,103057074072917.7,98921975307532.0,101708711480340.23,319932737277669.4 -757,2019-09-11,101712916665525.38,104617097653147.1,100523950616156.0,104278680369200.28,345537691283838.8 -758,2019-09-12,104278680369200.28,104518876542037.1,101655345677871.7,103548279751924.53,303177229111857.4 -759,2019-09-13,103569005307479.84,104328541850681.2,102349501603789.83,103477792838345.08,236506959057951.16 -760,2019-09-14,103455665554394.7,103727901233404.0,102648069751934.62,103147285307484.6,180699350671342.78 -761,2019-09-15,103160601727237.53,103677839505009.5,100904419751954.2,102639659381564.34,290071688192140.25 -762,2019-09-16,102623339258107.75,102876851850697.5,101405137159355.98,102003975554410.98,229426138523265.16 -763,2019-09-17,102000571356880.16,102706842221069.78,101124691356890.0,101695294937130.5,242801878821139.78 -764,2019-09-18,101689487776636.75,103377469134642.5,96649172838421.7,102569372714898.48,448816236681001.0 -765,2019-09-19,102563465430947.94,102936925924770.89,100738114690227.66,101811438147005.75,251194645144823.38 -766,2019-09-20,101804729875400.89,101892638270461.64,99122222221110.0,99987188764310.16,205695383750235.16 -767,2019-09-21,99974773455668.33,101014555554422.1,98661353949510.22,100412513208749.84,220764965832288.28 -768,2019-09-22,100404303085293.14,100623973949488.2,96276413208796.25,97142280863107.52,319766610375621.9 -769,2019-09-23,97141780245823.58,98070825801368.7,78096296295420.0,85036253579292.73,941234036528117.8 -770,2019-09-24,85080408023736.69,87407777776797.0,82257827653397.98,84404574690410.94,608589340996109.5 -771,2019-09-25,84404574690410.94,84764418394110.61,77595679011475.0,80736852221316.3,680147189997788.0 -772,2019-09-26,80734449258353.36,82752037036108.5,78618440122574.62,81880061850933.1,439371010746613.1 -773,2019-09-27,81875656418834.38,83252654320053.5,80109678887990.0,82089319875622.1,345161651709892.44 -774,2019-09-28,82095026912659.08,82392894196606.34,78997407406521.0,80537506418849.39,315831548584949.94 -775,2019-09-29,80529696789219.86,83475529134865.81,77195185184319.0,82995737529932.92,559344569967304.0 -776,2019-09-30,83002045307710.62,85104938270650.0,81831401850933.64,83026775801537.52,435260877424758.0 -777,2019-10-01,83029078641043.66,83842481603997.5,81612832344763.25,83702609134863.27,262757858864755.34 -778,2019-10-02,83703209875604.0,84033617283007.7,80699506171934.0,82341130369446.44,305259239145192.06 -779,2019-10-03,82345836171915.53,82425734690433.14,80148827159594.5,81471758394147.56,265090172313618.1 -780,2019-10-04,81471357900320.4,81935129752167.05,80228725678112.11,81362223332420.39,219346620027217.78 -781,2019-10-05,81375840122543.69,81639365060812.34,77946111110236.5,78639466048500.33,347189140536091.94 -782,2019-10-06,78649979011463.17,83101668147215.69,77715827159621.8,82002012221302.1,522665192992493.3 -783,2019-10-07,82009321233647.69,83352777776842.5,80987361110202.38,81784744320069.97,354964261354696.0 -784,2019-10-08,81808773949699.33,86807037036063.0,81250185184273.5,85713088147186.38,551066533951322.8 -785,2019-10-09,85727205554593.62,86546716048411.6,84249082962017.62,85685954690396.56,391862646186183.25 -786,2019-10-10,85683852097803.98,87903489011359.34,82225187406484.77,82686956789195.64,504675131636287.8 -787,2019-10-11,82681449999072.27,84103703702760.0,82601851850925.0,83103370245981.1,213656789546713.72 -788,2019-10-12,83122293579314.22,84618037900285.1,81700740739824.0,82852260616354.28,278751112365798.12 -789,2019-10-13,82854563455860.44,83992066048440.27,82131271604016.7,83585064196592.98,298474665406317.56 -790,2019-10-14,83571647653383.25,84133740739796.7,80999876542301.0,81693631974391.98,328135230465898.3 -791,2019-10-15,81693732097848.77,81912601974389.52,79267740739851.3,80016063455892.28,347764749458147.2 -792,2019-10-16,80048903949719.08,81349507653408.19,79388189258368.47,80805436789216.77,296935626751458.25 -793,2019-10-17,80806738394155.02,81250185184273.5,78256593949739.19,79568211233675.1,313918890470255.4 -794,2019-10-18,79567009752193.62,81080976542300.1,78766322468251.98,79578223579353.98,266607633252168.94 -795,2019-10-19,79596846542316.73,83072432097833.3,78797160492943.0,82335022838582.31,343287816075086.3 -796,2019-10-20,82335022838582.31,83432876542273.7,81520818887974.16,82073900863276.61,304862705010517.5 -797,2019-10-21,82074000986733.39,83082344320055.4,80098765431200.0,80299012344778.0,346946086979971.2 -798,2019-10-22,80299613085518.73,80575252962058.84,73090123455970.0,74758380492988.31,639763428467858.4 -799,2019-10-23,74776903332494.28,75129438023848.36,73470492468311.4,74215611233735.14,327547713921201.2 -800,2019-10-24,74215611233735.14,88098629628641.1,73700876542382.89,86657052097793.08,908602530102323.2 -801,2019-10-25,86665662715076.92,103828024690193.0,84808372591640.97,92413950616247.0,1627893120598314.0 -802,2019-10-26,92413950616247.0,98070725677911.9,90855428887869.42,95416953455719.47,939493854814692.8 -803,2019-10-27,95399932468065.34,99143248147035.69,91713086418724.0,92165043702669.53,802731978373128.6 -804,2019-10-28,92158135184151.11,95617901233495.0,90831999998980.8,94192343455733.22,642376704236076.0 -805,2019-10-29,94192343455733.22,94214570863140.38,90121223579235.69,91660221233539.39,553099861697176.56 -806,2019-10-30,91653212591564.17,94166111110054.5,89240037036035.7,91521349998973.06,544431557963298.44 -807,2019-10-31,91521450122429.86,92904555554513.1,90411481480467.0,92430070492790.03,436486348726769.0 -808,2019-11-01,92427967900197.45,93853125184132.08,91975509998967.95,93009885431055.12,289587683101787.7 -809,2019-11-02,93013189505129.17,93741287282898.77,90773327653302.44,92060614937238.61,279288157827347.66 -810,2019-11-03,92078136542176.69,95254252838437.34,91270941233543.78,94049467282895.31,459511160990485.9 -811,2019-11-04,94039955554500.36,94666227776715.56,91870880986623.47,93201521727349.27,459925846196259.0 -812,2019-11-05,93192210245867.89,94525654443383.8,92614297653281.78,93505796912531.03,373822644090768.4 -813,2019-11-06,93506898270555.72,93865740739687.5,91122358023668.89,92275780245878.19,391657640264531.25 -814,2019-11-07,92253753085384.6,92724333332292.89,87067358023714.39,87845617653335.3,621839649080343.5 -815,2019-11-08,87845717776792.08,88909629628632.0,87356514566921.02,88202858147158.44,295058634804775.6 -816,2019-11-09,88200555307652.3,91584828270577.3,87608024690375.0,90506298394046.17,344645261296960.0 -817,2019-11-10,90513206912564.62,90835203949598.05,86293203455821.86,87440518147167.0,449434708945512.56 -818,2019-11-11,87441419258278.11,88989728394063.2,85781772838543.64,88328312838515.06,404164648155724.25 -819,2019-11-12,88328012468144.69,88559097406413.7,87127432097787.8,87879559505186.77,268432158274741.06 -820,2019-11-13,87883764690371.9,88108641974320.0,85931958023727.14,86573549134831.05,335097880581067.1 -821,2019-11-14,86570545431127.38,88008518517531.0,84103703702760.0,84821889258307.48,461443157970884.0 -822,2019-11-15,84820787900282.83,85535469134842.7,84103703702760.0,85015027406453.48,209281050601009.72 -823,2019-11-16,85012223949663.38,86456604937301.5,83609894813876.66,85128967900279.36,270423815719212.53 -824,2019-11-17,85133673702748.45,85140181727439.73,80699506171934.0,81972776171919.7,430707991999364.7 -825,2019-11-18,81966067900314.84,82287764566977.89,80128802468236.7,81436815307728.2,436098339393563.44 -826,2019-11-19,81438717653407.19,82744928270676.48,80483239505269.75,81080075431188.98,325063127462772.3 -827,2019-11-20,81085582221312.39,81447728764518.19,75092592591750.0,76371569628772.69,584909022112832.0 -828,2019-11-21,76372070246056.62,77595679011475.0,67983827159731.0,72772031233751.34,1267594404307369.2 -829,2019-11-22,72772031233751.34,73535472591767.47,70887507530068.78,73205966295474.88,505121785751184.0 -830,2019-11-23,73201260493005.8,73394398641151.77,68694703702932.9,69118025678236.79,679740215519693.8 -831,2019-11-24,69087488023916.14,73867982591763.73,65230432098033.5,71183472468337.06,1197934459798496.5 -832,2019-11-25,71187677653522.2,73490617283126.0,70261435554767.164,71649747406603.45,658035364518418.8 -833,2019-11-26,71635830246109.77,76644506171979.5,68484444443676.0,75177897776934.23,925670128389489.8 -834,2019-11-27,75171690122613.3,76524358023832.7,73690864196704.0,74286498641141.75,570042699739270.4 -835,2019-11-28,74276786665833.23,78596913579365.0,73713892591765.47,77492351604068.75,608202950709261.9 -836,2019-11-29,77505467776908.11,78196419752209.0,74501864196694.89,75512009752239.12,470474452649153.06 -837,2019-11-30,75499394196683.7,75511609258411.97,72189012344869.0,74000145554725.22,608443661917160.5 -838,2019-12-01,74006253085589.34,74297211851018.19,71599285184381.8,73032852838686.69,463874538864424.6 -839,2019-12-02,73034254567081.73,74091358023860.0,72502899381902.52,73017133455970.81,331904027674757.25 -840,2019-12-03,73017133455970.81,77595679011475.0,70757246912786.3,72032018764623.84,832497999424757.5 -841,2019-12-04,72034722097957.16,74942407406566.5,71588271604135.0,73981222221392.1,593798969763769.2 -842,2019-12-05,73981222221392.1,75994004073221.36,73140185184364.5,75367631727549.38,482485806446240.44 -843,2019-12-06,75370935801623.42,76290269381860.02,74793824196691.62,74974547036195.77,315375714370572.4 -844,2019-12-07,74965535925084.77,75733382715199.6,73839647653492.45,75193817406563.67,298937579981102.5 -845,2019-12-08,75193817406563.67,76594444443585.0,72819790122639.7,73477000493002.7,466794453782700.5 -846,2019-12-09,73477000493002.7,74167451851019.64,71659359258455.19,72330486789311.86,497851495001080.4 -847,2019-12-10,72330687036225.42,72844820986836.95,71344571110310.56,72189012344869.0,301302439090248.8 -848,2019-12-11,72189012344869.0,73040061727575.5,70890411110315.67,72069665184376.52,423408090808236.7 -849,2019-12-12,72066461233759.27,73180735184364.05,71996374814006.97,72674410863382.06,276439600586342.6 -850,2019-12-13,72663297159678.48,72807474937454.66,70206567900446.8,70727710493033.55,295984822456394.9 -851,2019-12-14,70728611604144.64,72091892591783.67,70170022838718.81,71273783826360.75,264283655171195.03 -852,2019-12-15,71283896295496.44,71588271604135.0,68444395060960.4,69002282962188.71,439181461363578.25 -853,2019-12-16,68999479505398.61,69507806295516.37,65680987653584.0,66319975554811.39,539315700147269.44 -854,2019-12-17,66320175801724.98,74491851851016.0,64429444443721.5,72868149752268.78,957547211897416.1 -855,2019-12-18,72868149752268.78,73891111110282.0,70469992715258.66,71591275307838.67,555775787645924.3 -856,2019-12-19,71601387776974.36,72289135801658.0,70882401233772.55,71967038641167.78,321717384258797.5 -857,2019-12-20,71968840863389.98,71994572591784.77,71137716048584.5,71415558641173.97,194912075759640.12 -858,2019-12-21,71403944320186.45,75278221480636.8,71312631727594.89,75107010369527.61,391857729954245.06 -859,2019-12-22,75099701357182.02,77048804690493.48,72748101727578.78,73261234443622.4,681360120135972.0 -860,2019-12-23,73263337036214.97,74458610863362.05,71658758517714.45,72647277406592.25,436833577605814.44 -861,2019-12-24,72647277406592.25,72807474937454.66,71376610616483.05,72135246048573.31,275259851181516.3 -862,2019-12-25,72139050739931.28,74441790122621.5,71659559505368.77,72108913579437.8,363045262127235.0 -863,2019-12-26,72108913579437.8,72848425431281.34,70851563209081.53,72636964690542.98,336842360604504.3 -864,2019-12-27,72637265060913.36,73741026048555.28,72476066295483.06,73251722715227.45,268821290903020.66 -865,2019-12-28,73243913085597.89,75377443826314.7,72969975307823.2,73973612838676.12,314258555983325.6 -866,2019-12-29,73975515184355.12,74173859752254.12,72289135801658.0,72549456789309.39,296424622900402.25 -867,2019-12-30,72549456789309.39,73290370369548.0,71538309999197.28,72041129999191.64,259864960679343.38 -868,2019-12-31,72041230122648.44,72639567900419.5,71840082097959.33,72097399381907.06,168131195082249.25 -869,2020-01-01,72096598394252.75,72214043209066.25,69332890616505.984,69743096418970.516,319909302081002.94 -870,2020-01-02,69740893702921.16,74141419752254.5,68795227653549.055,73540278517693.34,685129800804176.5 -871,2020-01-03,73540679011520.5,74131407406575.6,72811880369553.36,73631891480655.27,300249971679927.3 -872,2020-01-04,73632692468309.58,75042530863355.5,73270345678190.2,73678348764605.38,383784079314755.4 -873,2020-01-05,73667235060901.8,78049638764556.33,73558300739915.36,77675777776906.2,547031467910849.5 -874,2020-01-06,77684788888017.2,82178129381793.95,77332454443576.72,81553359011430.6,912842422953596.8 -875,2020-01-07,81559766912665.08,84654382715099.5,78797160492943.0,80659256542304.81,1127616829382903.0 -876,2020-01-08,80646640986749.4,80659056295391.23,77595679011475.0,78274115554677.27,643188278784511.4 -877,2020-01-09,78273915307763.69,82091222221301.1,76814716048520.8,82071397776856.88,825085142093556.6 -878,2020-01-10,82089820492906.06,82965700492896.22,80130404443545.31,80299112468234.78,548776993733805.25 -879,2020-01-11,80299112468234.78,82071197529943.3,79698271604044.0,81950849134882.92,381785702545049.44 -880,2020-01-12,81950749011426.12,82061185184264.39,80658355431193.72,81203527653409.83,311982245168264.75 -881,2020-01-13,81203527653409.83,88909629628632.0,81155468394151.11,88208865554565.78,1205477676378597.0 -882,2020-01-14,88255222715059.1,89274879998998.27,85745728394099.6,88323006295305.25,849210090835730.4 -883,2020-01-15,88308989011354.78,88707480369375.0,85965999999035.39,87307754443464.78,520552607948776.3 -884,2020-01-16,87309156171859.83,90528125307626.17,86831467159519.52,89242840492825.8,709852654470392.9 -885,2020-01-17,89242740369369.0,89999773826150.62,88172520739751.38,89269673579245.23,383420240094401.44 -886,2020-01-18,89260962838504.6,92103367653287.52,84764518517567.39,87124428394084.14,707641446770442.5 -887,2020-01-19,87124628640997.7,87577887529881.5,85318000986697.0,86530195678041.42,389446602884593.06 -888,2020-01-20,86530195678041.42,87998506171852.1,84984790122503.2,87468152221240.77,365397428285393.8 -889,2020-01-21,87468252344697.56,88288864196540.2,86006049381751.0,86930789628654.2,291164590600658.8 -890,2020-01-22,86934894690382.55,87025406295319.8,83166448023758.16,84148959505228.62,482254087255909.75 -891,2020-01-23,84148959505228.62,85385484196572.78,82481703702778.2,84494185184237.1,417389956143699.25 -892,2020-01-24,84494085060780.31,84616936542260.4,82650912344751.61,83508770122519.77,255526655340984.62 -893,2020-01-25,83503063085482.78,86287696665698.45,83038990863265.77,86256358023723.5,311689178613835.94 -894,2020-01-26,86250250492859.36,90111111110100.0,85455370369411.5,89185669998999.27,540401769990923.9 -895,2020-01-27,89185669998999.27,94116049381660.0,88733412344683.36,93857830986601.16,746769338305386.2 -896,2020-01-28,93869144937218.33,94609057282889.03,92273777776742.39,93130133702658.72,539305639672244.9 -897,2020-01-29,93130534196485.86,95898246912504.2,92158035060694.31,95249547035968.25,607015920907374.0 -898,2020-01-30,95232626171770.92,95419857035966.34,92213803826125.78,93644367776727.02,456082594161203.4 -899,2020-01-31,93632553208825.9,94762146048319.42,92924580245870.89,93961959381661.73,286133489183135.06 -900,2020-02-01,93959956912525.94,94887300369305.67,91312592591568.0,93430303826112.14,457473210734866.8 -901,2020-02-02,93431104813766.45,96306650492746.53,92453999998962.6,93037119011301.73,509549632448122.0 -902,2020-02-03,93028208023647.52,93615432097715.0,91042359381694.48,92083743455756.88,533739878274578.94 -903,2020-02-04,92083743455756.88,97564801850757.11,91885499011314.64,96239067159413.97,649505025471292.2 -904,2020-02-05,96238967035957.17,98747460122348.77,95381109258189.02,97840641974210.8,650298914102184.6 -905,2020-02-06,97840641974210.8,98972037035926.5,97420123455697.0,98258457159391.28,440203937853727.2 -906,2020-02-07,98259858887786.34,99522716048266.0,96790447035950.98,99072661109999.44,436546718675669.5 -907,2020-02-08,99072560986542.66,101785506171697.39,98929484566791.17,101642830245773.08,434620663261493.6 -908,2020-02-09,101642529875402.7,102005777776633.2,97680444443348.39,98639927529757.38,596466316363788.8 -909,2020-02-10,98639026418646.28,103363351727235.25,97119753085330.0,102357010863049.0,624994599087604.4 -910,2020-02-11,102357010863049.0,104629012344505.0,102357010863049.0,103392087159333.69,610833825267590.4 -911,2020-02-12,103380773208716.53,105129629628450.0,100924444443312.0,102422591727245.8,794423147565765.0 -912,2020-02-13,102404068887739.84,103943767406241.08,101238531727259.1,103571308146986.0,470965523702159.9 -913,2020-02-14,103571308146986.0,103878086418587.5,98130999998898.89,99169480492714.39,577283846783855.8 -914,2020-02-15,99166877282837.88,100624074072945.0,96500189134719.67,99295135430984.61,600981032394577.5 -915,2020-02-16,99229354319874.23,99764614319868.22,94643399628567.66,97179827159403.39,703477538902118.9 -916,2020-02-17,97179827159403.39,102626543208725.0,95878322344603.19,101772590245771.61,706912896034154.2 -917,2020-02-18,101773291109969.14,102626543208725.0,93615432097715.0,96056341850774.03,552306888535099.0 -918,2020-02-19,96064952468057.88,97109740739651.1,94116049381660.0,96082674319909.53,602266050650698.9 -919,2020-02-20,96090584072995.86,97675538393965.73,95620003826087.56,96889969751999.23,422336305167656.1 -920,2020-02-21,96889969751999.23,97211566295205.52,95718224937197.58,96627746418668.86,246671733728750.7 -921,2020-02-22,96627646295212.06,100023333332211.0,96569074072990.5,99486671603821.95,377486356325060.6 -922,2020-02-23,99486671603821.95,100023333332211.0,94852557529799.88,96680511480396.64,558654808059410.5 -923,2020-02-24,96674403949532.53,96869444443357.5,92614197529825.0,93273410369323.78,544464795446631.44 -924,2020-02-25,93279818270558.27,93890170863144.02,86442888023721.39,87960959875556.22,922440866482266.9 -925,2020-02-26,87968469134815.39,89828462591584.66,85415320986695.89,88341028517527.25,725730646608918.5 -926,2020-02-27,88341429011354.42,89109876542210.0,84554259258310.5,87036419875566.6,712430549132092.4 -927,2020-02-28,87015293826184.11,88008518517531.0,85340729011388.08,85341329752128.83,367935511617908.56 -928,2020-02-29,85341329752128.83,87608024690375.0,84213839505227.89,85424131850893.33,439463896819377.56 -929,2020-03-01,85408312344720.66,89768188270597.67,85084913579292.2,89262464690356.44,604758872573831.5 -930,2020-03-02,89221814566900.1,89306619134800.38,86616802468163.89,87708849011361.52,552230898706173.9 -931,2020-03-03,87708849011361.52,88592138147154.1,86706913579274.0,87616735431115.64,387442560128467.44 -932,2020-03-04,87617936912597.11,91707279258230.23,87573381974326.02,90658586171822.25,582737205103399.5 -933,2020-03-05,90658185677995.1,91813209875513.0,89965932097755.95,91431539258233.33,438370010657846.56 -934,2020-03-06,91421627036011.22,91993432097733.2,88459074073081.5,88976311850853.47,454782813201995.75 -935,2020-03-07,88962194443446.22,88977313085421.36,80098765431200.0,80432276665764.16,776330402455807.5 -936,2020-03-08,80446794566998.56,81894079134883.56,76414322344821.6,79396599628738.73,1171132692707204.8 -937,2020-03-09,79396599628738.73,81590604937356.1,77375507529995.98,79043063702816.78,868905839281916.9 -938,2020-03-10,79043163826273.56,79898518517622.0,75993703702851.0,79443157036145.62,800411055058821.1 -939,2020-03-11,79443757776886.36,79760047776882.81,44154444443949.0,48059259258720.0,2618284550804979.0 -940,2020-03-12,48059359382176.79,59623518517849.5,37867992962538.055,55854871604311.54,4026982190357333.0 -941,2020-03-13,55829340122830.34,56474836048749.03,50613709011777.76,51784452592011.54,1370791608316890.2 -942,2020-03-14,51788657777196.664,59473333332666.0,50993877777205.59,53679188888286.57,1400888825158034.0 -943,2020-03-15,53669476912978.03,53720439752483.63,44476040987155.266,50351786048817.734,2275575115509775.0 -944,2020-03-16,50350684690793.05,55318209875922.5,49275258641422.4,53191988147551.3,1502752225216446.8 -945,2020-03-17,53191988147551.3,54428813209265.81,50155544073511.29,53996980740134.85,1372969282688717.5 -946,2020-03-18,53999183456184.21,64079012344960.0,52590146048792.61,61699778641282.99,1992665782187875.2 -947,2020-03-19,61696574690665.74,69085185184410.0,56769999999363.0,62160246419055.6,2195690681899486.2 -948,2020-03-20,62122299628932.57,64649515801743.72,58672545925267.58,61946182468440.72,1290728210385430.8 -949,2020-03-21,61946783209181.45,64157809505452.94,57410890246269.39,58233704814161.38,1192630473040901.8 -950,2020-03-22,58232303085766.34,66081481480740.0,56950222221583.195,64752943332606.76,1648775172841191.0 -951,2020-03-23,64732317900508.22,68414358023923.695,63791958394345.94,67530468147390.41,1513246000119539.0 -952,2020-03-24,67530167777020.03,69665500739959.04,64579629628905.0,66856737406657.23,1323188902158967.5 -953,2020-03-25,66856637283200.44,67883703702942.0,65180370369639.0,67456777283193.695,831290571300808.1 -954,2020-03-26,67455876172082.6,68510376418984.35,62687296295592.9,63669607530149.77,830173325115302.1 -955,2020-03-27,63669607530149.77,63678518517804.0,60314370369693.6,62443495678311.68,932747053951496.9 -956,2020-03-28,62443495678311.68,62737358023987.4,58738026666007.586,58886810122796.04,633897902166393.4 -957,2020-03-29,58877598764771.445,66071469135061.09,58649918024033.266,64022742962244.58,1190363272128766.8 -958,2020-03-30,64023443826442.1,65312833702970.84,63292041974598.45,64183541233847.71,724269009313465.8 -959,2020-03-31,64200562221501.84,66881868394311.26,61577027283259.67,66511211357278.38,976211236981638.8 -960,2020-04-01,66515616789377.1,72068864196722.2,65590876542473.9,68024777653557.7,1494842277420029.2 -961,2020-04-02,68022474814051.55,70567012344887.2,66102507406665.69,67424137036280.49,1042087711068912.0 -962,2020-04-03,67412823085663.336,69990401357239.34,66582198888141.79,68654554196760.51,730809733124256.5 -963,2020-04-04,68658759381945.65,69040530122682.1,66857638517768.33,67811414567140.336,497466969293343.94 -964,2020-04-05,67811414567140.336,73642204196704.55,67733518517758.5,73389492591769.11,1181977440415774.5 -965,2020-04-06,73389492591769.11,74688994937433.53,70857370369575.3,72062055801660.55,1037130518414263.8 -966,2020-04-07,72062055801660.55,74291604937438.0,71588271604135.0,73703679999172.98,761530460171924.1 -967,2020-04-08,73693467406580.52,73810211357196.48,71168554073275.52,72925320246095.3,611702981847296.8 -968,2020-04-09,72925320246095.3,73047570986834.67,67483009628872.414,68673878023920.79,1048038513039166.1 -969,2020-04-10,68673878023920.79,69528732097985.266,67683456789364.0,68853199135029.88,455264293699410.1 -970,2020-04-11,68853299258486.67,71858604937465.3,67883703702942.0,69123131974533.03,739598623847392.5 -971,2020-04-12,69123131974533.03,69123131974533.03,65831172838767.5,68463518641207.09,965345080244760.8 -972,2020-04-13,68464820246145.35,69866148147364.195,67626186172080.69,68771798764660.42,691538931895141.6 -973,2020-04-14,68770497159722.164,69415592591813.695,66131543209134.5,66294143702959.83,616473990488564.1 -974,2020-04-15,66294243826416.625,71988765431291.0,64762555184458.51,71107078270807.06,1251641906950511.2 -975,2020-04-16,71107578888091.0,71569448394258.67,69815886172056.12,70362259875753.695,541933326139511.7 -976,2020-04-17,70354550369580.94,73020838023872.02,70230597530076.16,72575488888074.55,495496397848872.25 -977,2020-04-18,72575488888074.55,72751205554739.23,70643106172046.84,71295310369570.38,457212403047091.94 -978,2020-04-19,71301918517718.45,72289135801658.0,67593345678253.9,68352581851084.88,902607870373452.4 -979,2020-04-20,68374108394294.516,69485679011566.0,67703481480721.8,68498161357256.086,601839203268407.5 -980,2020-04-21,68498061233799.3,71652150369566.38,68264172838740.195,71339364690557.55,615622864411289.8 -981,2020-04-22,71339164443643.97,77475530863328.2,70286666665878.0,74916275184344.58,1029004505099206.9 -982,2020-04-23,74931994567060.44,76253624196675.23,73971209875713.2,75142654320144.5,602564188518288.1 -983,2020-04-24,75142654320144.5,77145123455924.5,74402441604103.42,75479769999153.06,439285936856626.44 -984,2020-04-25,75483374443597.47,77095061727530.0,74892345678172.0,77025976542345.6,505849898086904.25 -985,2020-04-26,77025976542345.6,78016397776902.38,76153901233713.39,77842182962089.52,655221313525191.1 -986,2020-04-27,77831069258385.94,77896049381842.0,76685757036176.56,77485342962093.52,463599165296254.8 -987,2020-04-28,77481338023821.95,89639429505167.02,77195685801602.94,87894077406421.17,1837734886076342.2 -988,2020-04-29,87894177529877.95,94716790122394.0,84113716048438.89,86306419752118.0,2065318773489961.2 -989,2020-04-30,86306419752118.0,90703641727377.3,86241940245945.88,88378574813823.12,915817395210081.9 -990,2020-05-01,88365658887897.36,90211234566889.0,87638061727411.7,89831266048374.73,590749296327321.9 -991,2020-05-02,89836572591584.56,92113580245880.0,87227555554576.8,89051404443445.22,902373323896948.8 -992,2020-05-03,89051304319988.42,89610493826155.0,85325209875585.8,88829130369373.62,845227327156454.2 -993,2020-05-04,88828729875546.48,91298375060703.95,87708148147164.0,90329680616270.39,765751860390938.5 -994,2020-05-05,90324974813801.31,94065987653265.5,89172053208875.95,91542075554528.39,1060560743971062.8 -995,2020-05-06,91546881480454.25,100794283949486.3,90321370369356.89,99987288887766.95,1473362837360727.0 -996,2020-05-07,99986287653199.06,100483500739613.23,97169814813724.5,98121087776676.78,1008080973820787.4 -997,2020-05-08,98121187900133.58,99264898147034.33,95317530863128.0,95511770369298.66,820518532445570.9 -998,2020-05-09,95508766665594.98,95866507776702.08,81270209875631.3,87335388517538.55,1840921760778207.8 -999,2020-05-10,87335388517538.55,91793185184155.2,82101234566980.0,85720897776815.92,1690156558447109.2 -1000,2020-05-11,85726104196568.97,89893442715040.72,85393093579288.75,88216675184195.34,866295983120230.2 -1001,2020-05-12,88218677653331.11,94096024690302.2,88038455431110.9,93208630492781.3,925804299108105.6 -1002,2020-05-13,93208430245867.72,99512703702587.1,92681880986614.36,98040688640875.22,1297253347246802.0 -1003,2020-05-14,98040588517418.42,98577750863091.42,91612962961935.0,93279217529817.53,1160338365289153.0 -1004,2020-05-15,93274611850805.23,95998370369293.2,92313827159458.0,93928518147094.2,596611928339996.9 -1005,2020-05-16,93923912468081.9,99002074072963.2,93336087653273.69,96919906665579.16,687325146485534.6 -1006,2020-05-17,96930619875455.58,99622839505055.0,94759142344615.73,97459471974215.08,821078463025515.4 -1007,2020-05-18,97459471974215.08,99094287776665.86,94856962961898.6,97875985554457.31,786367231203448.0 -1008,2020-05-19,97871980616185.75,98541506171733.8,93375135801421.39,95231725060659.83,750162365312446.8 -1009,2020-05-20,95231725060659.83,95902952714973.27,88258827159503.5,90798458640956.48,1090632609442811.6 -1010,2020-05-21,90787044566882.53,92824456789081.89,89445490369366.73,91813209875513.0,590159003208982.9 -1011,2020-05-22,91813209875513.0,93193411727349.36,90811975307623.0,91904822838474.92,435800331346048.25 -1012,2020-05-23,91903421110079.89,93094790122412.2,87107407406430.0,87311058517538.83,704667551732216.6 -1013,2020-05-24,87289031357045.23,89907459998991.17,86533900245942.6,89113380863197.61,629114836778607.5 -1014,2020-05-25,89113380863197.61,90288029258246.16,87107407406430.0,88520950369377.1,583717451622067.5 -1015,2020-05-26,88519148147154.89,92363888887852.5,88226086789133.48,92154330492793.11,689954300262060.6 -1016,2020-05-27,92154330492793.11,96373532961881.58,91212469134779.0,95877120863121.72,742022824607501.1 -1017,2020-05-28,95876920616208.14,96171183455711.02,93415185184137.0,94387083579187.81,574451955072208.5 -1018,2020-05-29,94382377776718.73,97520246912486.0,93427500369322.05,97096924937182.1,557339950980659.8 -1019,2020-05-30,97096924937182.1,97119753085330.0,93929919875489.25,94599345307580.5,483934577436952.56 -1020,2020-05-31,94599345307580.5,103928148146982.0,94333016912521.77,102133635430952.75,767437555109413.4 -1021,2020-06-01,102153059381569.81,102416183826011.31,92774395060687.39,95297906665597.36,1091053049684807.0 -1022,2020-06-02,95297706418683.78,97019629628541.0,93767719875491.06,96781736295210.33,463097469692692.56 -1023,2020-06-03,96782537282864.64,98938295430988.6,94616666665605.0,98011452591492.83,575270344263409.2 -1024,2020-06-04,98002241233468.23,98669163579139.77,95928283949540.89,96330379752005.52,478470476421174.4 -1025,2020-06-05,96330479875462.31,97470185184091.5,95428167282879.83,96782337035951.06,327933866344752.44 -1026,2020-06-06,96787843826074.47,98141012344577.8,93840309381663.08,97590233208781.5,580243951107501.5 -1027,2020-06-07,97590233208781.5,98120987653220.0,96448925924843.7,97940865554456.6,407148674135863.6 -1028,2020-06-08,97940765430999.8,98891938270495.3,95818148147073.0,97844947282852.72,460808210431607.2 -1029,2020-06-09,97845047406309.52,100050566912457.6,97161604690267.8,98972037035926.5,471889491086087.75 -1030,2020-06-10,98974239751975.84,99763012344559.6,91242506171815.7,92918572838463.55,945355513767540.5 -1031,2020-06-11,92903354073031.62,95689189134728.77,92439081603901.03,94768153455726.75,501809423227110.06 -1032,2020-06-12,94766451356961.33,95064518887822.19,93625444443393.89,94850354813750.53,277940561900103.53 -1033,2020-06-13,94850354813750.53,94926949258194.11,92564135801430.5,93536334566851.69,300926121713759.2 -1034,2020-06-14,93536334566851.69,95067222221155.5,89214505554554.52,94376570616224.98,862142307859178.0 -1035,2020-06-15,94376870986595.33,96008382714972.1,93846617159440.8,95373499875473.05,521167092065720.0 -1036,2020-06-16,95387316912509.92,95768086418678.5,92480132221184.53,94768253579183.53,481057277084379.94 -1037,2020-06-17,94768153455726.75,95007148147082.1,92914567900192.0,93979080492772.64,374281043247837.3 -1038,2020-06-18,93979080492772.64,94499522221161.86,92271675184149.84,93217241110065.14,453869478498648.0 -1039,2020-06-19,93217241110065.14,94065987653265.5,91822721603907.95,93705042591541.16,303665086742568.0 -1040,2020-06-20,93705042591541.16,94336320986595.8,92929986912537.52,93061649258215.05,243469471303119.94 -1041,2020-06-21,93061649258215.05,97920740739642.0,92885431974266.4,96976476418664.94,579669442291927.8 -1042,2020-06-22,96976476418664.94,97319999998908.0,95888534937195.67,96367725801387.81,410816849713661.94 -1043,2020-06-23,96362118887807.62,96819382714963.0,92193679011311.2,93079671480437.06,616475757367206.1 -1044,2020-06-24,93098094196486.23,93515308640926.0,90208130739728.55,92609091233528.75,559005470802567.06 -1045,2020-06-25,92609091233528.75,93094790122412.2,90566172221206.02,91735213702674.36,503543875335670.9 -1046,2020-06-26,91735213702674.36,92075933826127.33,88439049381723.7,90231259258246.8,463480794089157.44 -1047,2020-06-27,90231259258246.8,92023469134769.89,89591069875537.92,91276047529840.02,307260630582120.2 -1048,2020-06-28,91274145184161.02,92494049381678.2,90358115677998.45,92039088394028.97,421722936225774.1 -1049,2020-06-29,92042792961930.17,92163641974274.5,90760812221203.81,91498321603911.58,315020062115119.56 -1050,2020-06-30,91493615801442.5,93034716048338.8,90913099998979.89,92433975307604.8,385360454006651.3 -1051,2020-07-01,92433875184148.0,92733945184144.62,89510370369366.0,90977579505152.02,457816189002714.8 -1052,2020-07-02,90977579505152.02,91362654319962.5,90486273702688.38,90694430369352.72,289791527941773.0 -1053,2020-07-03,90689724566883.64,92013456789091.0,90512005431083.16,91467383455763.78,264746128892387.38 -1054,2020-07-04,91462777776751.5,91565304196503.44,89040090492828.06,90806068023672.44,341157198656628.75 -1055,2020-07-05,90806068023672.44,93865740739687.5,90671001480464.08,93557360492777.39,545303707112980.0 -1056,2020-07-06,93540039134752.88,93909995307588.23,92143617282916.7,92688188764392.06,346300370932632.75 -1057,2020-07-07,92688288887848.86,94816913579183.0,92423962961925.89,94477094566841.12,562098270615803.94 -1058,2020-07-08,94477094566841.12,94524452961902.34,91713086418724.0,92438280616246.72,481037647810590.0 -1059,2020-07-09,92438180492789.94,93289830616237.17,91362654319962.5,92998070863154.03,383427723932314.94 -1060,2020-07-10,92998070863154.03,93107605924881.19,91895811727363.92,92454300369332.97,225892195380181.38 -1061,2020-07-11,92454200245876.17,93565370369320.5,91688055554526.75,93142348764386.97,309108167329198.25 -1062,2020-07-12,93147955677967.16,93553555801419.39,92122491233534.22,92540306418714.72,427928346319457.56 -1063,2020-07-13,92540206295257.94,92909962221179.72,91242506171815.7,92672769752046.56,458290618325709.5 -1064,2020-07-14,92672769752046.56,92879424566859.06,91718793455760.97,92089550616250.64,391017939604439.6 -1065,2020-07-15,92089550616250.64,92375403085383.23,90584194443428.02,91449961974282.5,434291212784028.2 -1066,2020-07-16,91449961974282.5,91981717653288.88,91010319875522.0,91656216295267.84,280889937514761.78 -1067,2020-07-17,91656116171811.05,92306818517482.77,91323606171814.8,91816013332303.1,225823865696564.84 -1068,2020-07-18,91816213579216.66,92436678640938.11,91125862344656.52,92203591233533.31,260841824036418.84 -1069,2020-07-19,92203591233533.31,92329045924889.92,91422728394035.89,91720896048353.55,355025403335547.25 -1070,2020-07-20,91720896048353.55,94493815184124.89,91640997529835.9,94015925924871.0,604881671550570.8 -1071,2020-07-21,94015925924871.0,95557827159421.6,92724333332292.89,95299108147078.81,488752695436207.2 -1072,2020-07-22,95299108147078.81,96759308640889.6,94519847282890.03,96151258887810.0,519202535407754.44 -1073,2020-07-23,96151258887810.0,96488975307559.3,94751232591529.42,95495750616212.4,439853721751299.1 -1074,2020-07-24,95498754319916.1,97449159258165.8,95247444443375.7,97123958270515.14,407297670765503.9 -1075,2020-07-25,97123958270515.14,101234827159357.89,96619135801385.0,99438011603822.52,653598610087839.0 -1076,2020-07-26,99438011603822.52,114089277282670.45,99294534690243.86,110435772344439.83,1503743515782929.5 -1077,2020-07-27,110435772344439.83,112561092961699.94,105780432097578.5,109197345307416.7,973878178083603.1 -1078,2020-07-28,109197345307416.7,113568234813540.48,108253481480266.8,111142343578999.81,769329560768688.5 -1079,2020-07-29,111142243455543.03,111837901233313.0,108443716048165.89,111133132220975.23,608698817966207.0 -1080,2020-07-30,111134934443197.44,114581283949331.6,109735308640744.0,113494543949343.78,701501593200943.4 -1081,2020-07-31,113494543949343.78,118756432097432.89,112338518517258.0,118157393455464.31,851925314029774.1 -1082,2020-08-01,118157393455464.31,121384272344316.98,105314858023509.64,110850183332089.52,976735135011805.8 -1083,2020-08-02,110850283455546.31,114871641974019.7,109495012344450.39,112336616171579.0,570021276984036.0 -1084,2020-08-03,112335314566640.75,114290725677729.9,110135802467900.0,112057872467878.42,587014953302042.9 -1085,2020-08-04,112058072714792.0,117954743578923.38,111066950616037.7,117594098887569.39,750628127238145.4 -1086,2020-08-05,117594098887569.39,119146913578910.0,115767746912281.25,117769815554234.08,636075159884467.6 -1087,2020-08-06,117769915677690.88,119246436294958.27,113359777776505.8,116085438640672.73,658371061768439.8 -1088,2020-08-07,116086740245611.0,118228481109784.5,115262123455496.8,117759302591271.25,419098377815544.3 -1089,2020-08-08,117755397776456.48,118116743332007.98,115361946541915.42,116961018270292.55,415442933505980.44 -1090,2020-08-09,116961118393749.34,120822479628273.9,114641358023405.0,119076026171503.39,850572173155357.2 -1091,2020-08-10,119075825924589.8,119497345677671.5,111387345677762.5,114061442961683.11,908603195522817.1 -1092,2020-08-11,114061543085139.89,116318626171534.33,111637654319735.0,115786069504873.62,649897489687571.9 -1093,2020-08-12,115786169628330.42,118075192097440.53,112842740245647.4,117945432097442.0,702190748240540.8 -1094,2020-08-13,117943129257935.86,118646296294965.0,116483929998692.97,117750591850530.61,598927031317563.5 -1095,2020-08-14,117750691973987.39,119947901233222.0,116944197529552.0,118670325924594.36,563073345617756.0 -1096,2020-08-15,118670325924594.36,119464505183844.7,117004271603625.39,119257049381377.89,414193088029500.56 -1097,2020-08-16,119256949257921.11,124833925924525.19,117843105924603.64,122962918887509.14,848388216767517.5 -1098,2020-08-17,122963119134422.73,124030635430707.05,118325200369042.67,119597569257917.28,760175686564272.8 -1099,2020-08-18,119598470369028.39,120349196048032.31,115752728393762.89,117691018393741.14,740314537651767.1 -1100,2020-08-19,117688915801148.56,119026765430763.2,116824049381405.2,118681840122125.08,461421497262242.3 -1101,2020-08-20,118681739998668.31,118926641973974.2,114999900122166.4,115455762220926.72,645278719513278.0 -1102,2020-08-21,115454660862902.03,117004271603625.39,113908554443166.3,116773587159183.53,437326259685290.44 -1103,2020-08-22,116779093949306.94,117325367529547.72,115283449751792.84,116625104072765.44,379467948188211.25 -1104,2020-08-23,116625003949308.67,118394986418424.61,115993925801167.6,117627039504852.98,462694442021190.94 -1105,2020-08-24,117626939381396.19,117823782097443.36,111313654813565.78,113323933578975.33,696768379913070.6 -1106,2020-08-25,113323933578975.33,115535660739444.34,112578814813551.6,114755799134514.83,540648957133945.8 -1107,2020-08-26,114755699011058.03,116065113578944.58,111387345677762.5,113443681233294.97,633241179086882.2 -1108,2020-08-27,113443681233294.97,115569001850555.08,112908120862930.61,115411407529569.19,460106415846874.3 -1109,2020-08-28,115411307406112.4,115943163208575.58,114311351109828.45,114799953578958.77,330145075937036.25 -1110,2020-08-29,114799953578958.77,117334679011029.1,114721456788836.2,117256182220906.52,432311850770383.7 -1111,2020-08-30,117256282344363.31,118153388517192.75,115842839504873.0,116638921109802.34,554219555430620.75 -1112,2020-08-31,116638921109802.34,120657275924572.06,115292160492533.5,119366884813475.42,782446729185640.1 -1113,2020-09-01,119366884813475.42,119693287282607.56,111738779011091.89,114025999257979.81,873295268918867.6 -1114,2020-09-02,114025999257979.81,114767513578959.14,99730972838387.11,101533695677873.06,1221006617000682.0 -1115,2020-09-03,101508064072935.08,106401698146954.23,98876919751976.95,104591466048209.12,928480850367890.4 -1116,2020-09-04,104591466048209.12,105787240492640.16,98371296295192.5,101792414690215.84,901127186602826.9 -1117,2020-09-05,101792414690215.84,103599142467973.34,100071993332210.45,102688619751934.19,564383799116691.9 -1118,2020-09-06,102685515924773.72,104236027776608.17,98871913579137.5,103862467159328.42,626975396020569.8 -1119,2020-09-07,103862567282785.2,104508864196358.2,98621604937165.0,101391520369232.67,735826091312706.4 -1120,2020-09-08,101391620492689.47,103557691356862.7,99933322344557.69,102318162961814.89,494080361381320.25 -1121,2020-09-09,102319064072925.98,104962924072896.31,100832631233436.48,103496315677851.05,583256719638517.1 -1122,2020-09-10,103496215554394.25,104104365430930.64,102125925924780.0,104007145554388.52,438843658917754.9 -1123,2020-09-11,104007145554388.52,104909057653143.83,102819280863043.83,104538100245740.58,354228310623877.2 -1124,2020-09-12,104535597159320.86,105931718640786.69,102125925924780.0,103455865801308.28,438917303705136.75 -1125,2020-09-13,103455965924765.08,107632716048175.0,102249478270457.62,106849450245714.66,671420806088404.4 -1126,2020-09-14,106849450245714.66,109435338764204.16,106195744196339.27,107986251974096.95,618987768010906.4 -1127,2020-09-15,107985450986442.64,111066950616037.7,106743819998802.25,109675334690127.39,650717488743809.5 -1128,2020-09-16,109675334690127.39,110590963702462.78,107590964566693.98,109534961603709.2,556702584969296.56 -1129,2020-09-17,109535061727166.0,110516571974068.56,108261891850637.08,109468880122228.47,473250822599936.7 -1130,2020-09-18,109468980245685.25,111935922097509.44,109008111974085.5,110943298146903.28,384874936931953.0 -1131,2020-09-19,110943198023446.48,110943198023446.48,107362382714844.7,109337618270378.1,392062656788378.56 -1132,2020-09-20,109337618270378.1,110024264937037.06,103090615430942.02,104300807653150.64,707706946734886.2 -1133,2020-09-21,104300807653150.64,105857627282762.81,103657814813651.7,105426095184002.23,440455456427601.0 -1134,2020-09-22,105426095184002.23,105501588270421.12,101493345924787.1,102541037776627.19,519406132241937.25 -1135,2020-09-23,102541037776627.19,108085674566688.44,102035113949472.38,107495747159287.64,577478251293483.2 -1136,2020-09-24,107495847282744.44,107738146048173.81,105692723949431.33,106998634196330.27,481605011025312.06 -1137,2020-09-25,106997632961762.36,108342991850636.17,106578215801273.25,107418451850646.55,284559241113461.4 -1138,2020-09-26,107418351727189.75,108123320986441.1,106079000245723.3,107875515430888.33,305871986640802.44 -1139,2020-09-27,107875615554345.11,109635185183955.0,106391185183991.39,107093250862995.88,501570977232322.56 -1140,2020-09-28,107093150739539.08,108809567159272.9,106490007035842.14,108538633085201.86,419265958039604.1 -1141,2020-09-29,108539634319769.75,108627342467916.92,106782968270406.75,107898944319776.95,396449113059033.06 -1142,2020-09-30,107898944319776.95,109334814813588.0,104498851850679.3,106322400369177.34,609414765131717.5 -1143,2020-10-01,106322400369177.34,106778062221024.1,103868074072908.6,105834498764244.55,501922830793812.5 -1144,2020-10-02,105834498764244.55,106166508146956.88,105094185924746.69,105550748887704.53,223257500090717.1 -1145,2020-10-03,105550849011161.31,107100760122255.05,105308550245731.95,106797986788925.1,232406583868318.16 -1146,2020-10-04,106797886665468.33,108113308640762.2,106287457282757.98,108055337159281.36,340677687657695.9 -1147,2020-10-05,108055237035824.58,108133333332120.0,105379938270422.5,106127459998809.17,487348327426395.75 -1148,2020-10-06,106127359875352.38,106950574937071.55,105591899628444.81,106795583825962.16,328524989086054.44 -1149,2020-10-07,106795683949418.95,109635185183955.0,105434105060545.34,109390583579019.47,520238393387890.94 -1150,2020-10-08,109389281974081.22,111183494319740.1,108423691356808.1,110642827653079.48,482996288824296.44 -1151,2020-10-09,110642827653079.48,115051864196239.89,110641526048141.23,113071622467867.05,437019234078713.56 -1152,2020-10-10,113071622467867.05,114591296295010.5,112348530862936.89,113830558270327.67,290797079452650.6 -1153,2020-10-11,113830558270327.67,117344791480164.78,111857925924670.8,115424824072778.92,528905001090485.06 -1154,2020-10-12,115424723949322.12,115712679011047.3,113139506171570.0,114346594566618.17,422573889970554.75 -1155,2020-10-13,114346694690074.97,115622367653023.61,112939259257992.0,114319861603655.52,414662357750470.6 -1156,2020-10-14,114319861603655.52,116316823949312.12,112647199134538.48,115193238517225.97,488209160953398.5 -1157,2020-10-15,115193338640682.75,115553983332036.73,112138271603680.0,113332944690086.34,488579936366394.3 -1158,2020-10-16,113332143702432.03,114164970616002.94,112688950616019.5,113742249381439.78,223965311854906.7 -1159,2020-10-17,113743350739464.45,115192037035744.5,113602276788848.75,115173414072781.73,233127869206038.47 -1160,2020-10-18,115173414072781.73,118385875183856.8,114220439011064.03,117659779875222.97,474730711540500.3 -1161,2020-10-19,117659679751766.19,120532421973956.17,116920067776465.84,119246936912242.2,622114602310216.9 -1162,2020-10-20,119247037035699.0,132339981233082.95,119016252467800.36,127967389628193.73,1147259190580176.2 -1163,2020-10-21,127965287035601.17,132012777776296.5,126937319504748.5,129845305183728.23,701252918273415.4 -1164,2020-10-22,129848509134345.47,130437735677548.73,127357838023262.31,129390244072622.22,504492060130771.3 -1165,2020-10-23,129390143949165.42,131829852220742.98,128858888887443.0,131279173208403.48,359965945128923.9 -1166,2020-10-24,131279173208403.48,133664814813315.0,129039111109663.19,130449149751622.69,385290876264121.2 -1167,2020-10-25,130457259751622.58,132551542097278.1,127807592591158.5,130683038146681.8,610269219643102.9 -1168,2020-10-26,130682637652854.62,138063138146598.98,130359439134339.75,136530047776245.81,808963028271861.1 -1169,2020-10-27,136529947652789.02,138765904689800.97,129039111109663.19,132827782714558.95,945571545104032.0 -1170,2020-10-28,132827782714558.95,136597530986121.6,129367215677560.75,134723119751574.73,749650374424329.1 -1171,2020-10-29,134723019628117.94,136868565183649.4,131311913578773.5,135768408640451.89,707450107059852.0 -1172,2020-10-30,135768408640451.89,141174074072490.0,134280574072567.34,138080259257709.89,674223733766076.8 -1173,2020-10-31,138080259257709.89,139121543208315.5,136197938270076.69,137784895060182.34,363304456225380.2 -1174,2020-11-01,137784794936725.55,138470740739187.0,132113401850369.44,135660976171317.3,646461335392598.0 -1175,2020-11-02,135663579381193.8,140834755677432.1,133013912220729.7,140408429998424.52,742071315649167.2 -1176,2020-11-03,140408429998424.52,142766037035435.1,135416975307122.5,141614717405818.38,931318240489327.6 -1177,2020-11-04,141614717405818.38,157694444442675.0,141109594566317.88,156092669380964.56,1439189813413517.8 -1178,2020-11-05,156092669380964.56,159797037035244.0,151847234566197.4,155991544689607.7,1227695781846039.0 -1179,2020-11-06,155991644813064.47,157729687899464.72,143619289134190.94,148365941973643.84,1015564302636542.9 -1180,2020-11-07,148365941973643.84,156693209874785.0,147220329381064.12,154942050615545.38,656281010159475.6 -1181,2020-11-08,154942050615545.38,158595555553776.0,148238184442781.1,153473339627907.53,1091108728168917.5 -1182,2020-11-09,153473339627907.53,154790864195794.0,150910679751393.1,153160954442725.84,617580701233391.2 -1183,2020-11-10,153160954442725.84,159847098763638.5,152915351603222.44,157036032590830.53,785666226873134.8 -1184,2020-11-11,157036132714287.3,163608737035201.22,154597025183450.47,163119734072243.75,1023225249323234.6 -1185,2020-11-12,163119633948786.97,165003456788272.0,159720442590800.4,163408490121623.22,757853277798335.8 -1186,2020-11-13,163401881973475.16,163471467775943.5,156893456788363.0,160902900615478.5,591893303230012.8 -1187,2020-11-14,160893989627824.28,161999753084602.0,157941949627857.4,159766999998207.28,436506647736373.7 -1188,2020-11-15,159766999998207.28,169008395059832.0,158835851850069.6,167342040368492.66,814010471279310.6 -1189,2020-11-16,167337134319110.03,178808679257252.88,165584172837648.2,176811817035053.1,1153636517465104.8 -1190,2020-11-17,176811817035053.1,184997410244837.78,172357024072140.1,177980658269607.84,1492037631794048.2 -1191,2020-11-18,177996978393064.47,182022441973266.22,173570520368422.78,178247987899234.5,931243876254834.8 -1192,2020-11-19,178247887775777.72,188384486664552.88,177619412837513.16,186787016911484.34,885321827083633.9 -1193,2020-11-20,186786916788027.56,189893146911449.53,183311831849794.97,187268911109009.8,756707638973410.4 -1194,2020-11-21,187268911109009.8,187731481479375.0,176326018022712.84,184371638639906.53,817465349842160.8 -1195,2020-11-22,184366131849783.12,187891679010237.4,180222222220200.0,183906765430035.2,830639277045284.6 -1196,2020-11-23,183906865553491.97,194429440368188.75,180402444442420.2,191836643331180.78,1137217333252066.8 -1197,2020-11-24,191836543207724.0,195082645800280.16,185231098392983.3,187422200121353.78,933817208080349.0 -1198,2020-11-25,187419396664563.7,189383818886763.84,162079851850033.2,171706421849925.2,1812287099584887.0 -1199,2020-11-26,171706421849925.2,174791726170878.2,164583739257412.53,171606799010420.12,854023297549145.6 -1200,2020-11-27,171606899133876.9,179025646788114.66,168863816788228.7,177417263578256.16,649908366359003.9 -1201,2020-11-28,177417163454799.38,183827167281887.94,175386259257291.28,182074406047339.72,553973237299129.6 -1202,2020-11-29,182074506170796.5,198876824195299.3,182074406047339.72,197201858886676.12,1156060143766880.0 -1203,2020-11-30,197201858886676.12,199125530861963.2,180233436047360.34,187881266170731.3,1278564154439629.0 -1204,2020-12-01,187881266170731.3,193658790121283.78,183526296294237.0,192277987528706.7,760047307777372.9 -1205,2020-12-02,192277887405249.94,196221950615082.2,188904928392942.1,194458776541027.9,667717238600767.0 -1206,2020-12-03,194463181973126.62,195511074071880.28,185882301355938.97,186735453331238.03,713716727278411.4 -1207,2020-12-04,186735353207781.22,192006753084265.28,185228395059650.0,191712990862046.38,429757396201387.6 -1208,2020-12-05,191712990862046.38,194439753084238.0,188802802467017.28,193833004936096.66,370888240727579.1 -1209,2020-12-06,193825695923751.03,194448864318805.78,189262168886765.25,191905628392908.4,414233732015389.0 -1210,2020-12-07,191905628392908.4,193186607899066.88,182224691355980.0,183467323578188.28,617030302646829.5 -1211,2020-12-08,183467323578188.28,186625818146054.06,176717901232585.0,185641704689274.97,796838075702305.8 -1212,2020-12-09,185641804812731.78,185802302713964.53,179332324936259.34,182771665800418.3,529559722231514.7 -1213,2020-12-10,182773468022640.5,183153136170784.38,175940242343704.84,180587973207850.2,727003671276398.0 -1214,2020-12-11,180587973207850.2,189720534071945.25,180429477775753.22,188319106047269.62,495811142072856.44 -1215,2020-12-12,188319106047269.62,194349641973127.9,187342201479379.34,191986628269450.72,566306499183571.5 -1216,2020-12-13,191986628269450.72,193728876541036.1,190234567899100.0,192969339997834.72,473155435172888.4 -1217,2020-12-14,192974846787958.12,195941604936073.0,190735185183045.0,194504132466953.3,619107047337756.9 -1218,2020-12-15,194504132466953.3,215866172837084.0,193024007405241.53,213618601479084.53,1144474545015182.8 -1219,2020-12-16,213618601479084.53,238293827157820.0,212562098763047.0,228253046417191.9,1851107267172167.2 -1220,2020-12-17,228252946293735.16,233139271355408.7,223775925923415.0,231359176417157.06,797444628749879.2 -1221,2020-12-18,231359176417157.06,242013113207161.0,227780864194975.0,238510193947941.03,861512931509432.0 -1222,2020-12-19,238510093824484.22,243249938268875.5,230884691355434.0,234844774318352.53,767848248763421.1 -1223,2020-12-20,234844974565266.1,241325265059020.56,218419320985203.5,227477590244361.1,881389766213233.5 -1224,2020-12-21,227479292343126.53,238665285182507.16,223809967898723.28,238401860367695.34,871405744629234.5 -1225,2020-12-22,238401860367695.34,241297530861490.0,226279012343140.0,232614424194920.75,1191942316572588.5 -1226,2020-12-23,232610719627019.56,238238058392388.53,227314489133251.8,237584953083753.88,690990365157333.0 -1227,2020-12-24,237582850491161.3,248204647651535.94,234625303701071.03,247429792219445.88,796181163379448.9 -1228,2020-12-25,247429792219445.88,269001991725376.66,245302469133050.0,265260978885912.47,979272621668592.1 -1229,2020-12-26,265261079009369.25,284570888885695.8,257317283947730.0,263141064935318.97,1486388647138309.2 -1230,2020-12-27,263139863453837.5,275339506169750.0,261332234564968.88,271128413700661.44,798201643994204.1 -1231,2020-12-28,271128513824118.22,274438395058649.0,259119506169932.0,274188086416676.5,694972859294251.4 -1232,2020-12-29,274188086416676.5,290317975305384.4,273537283947548.0,289111888144904.1,954737813531089.6 -1233,2020-12-30,289111988268360.9,293361728391770.0,278843827157365.0,289593381848602.4,756017255278825.5 -1234,2020-12-31,289593381848602.4,296365432095440.0,286599089749870.56,293679019626334.3,542498175104048.56 -1235,2021-01-01,293679119749791.1,333411111107370.0,289822664564649.2,322180563329718.25,1301543596239494.5 -1236,2021-01-02,322161740119841.9,348210459378808.9,320024504811223.94,330407908020983.94,1211068970779620.8 -1237,2021-01-03,330407908020983.94,336414814811040.0,281647283947457.0,320282022342085.2,1410738361645775.2 -1238,2021-01-04,320292435181591.25,344024197527004.0,299369135799110.0,339914429996185.9,1161932686379777.0 -1239,2021-01-05,339914429996185.9,369848139625479.6,333290962959223.2,368147542711918.5,1272961632854975.8 -1240,2021-01-06,368147542711918.5,404148333328798.5,363448148144070.0,394809618267174.9,1329896827817262.8 -1241,2021-01-07,394811620736310.7,420017901229855.0,365450617279850.0,406329122341119.7,1399625376918727.2 -1242,2021-01-08,406370673575687.1,414310864192882.0,387678024687008.0,401377116291792.56,758795426120189.4 -1243,2021-01-09,401377116291792.56,414010493822515.0,351544570489882.56,381971187896948.56,1183554822109349.2 -1244,2021-01-10,381971187896948.56,383119804193231.94,304575555552138.0,354481792218244.7,2494391097425999.0 -1245,2021-01-11,354540865057750.2,366732197526749.2,325711617280295.9,340932785675186.8,1341135200833791.0 -1246,2021-01-12,340911859872717.94,378967283946365.0,324199753082782.0,374175175057529.8,1246315913747966.0 +index,date,open,high,low,close,volume +1,2017-08-16,42667410863718.766,44909275184681.27,42059260987182.38,42903702221740.81,7961320441231.656 +2,2017-08-17,42903702221740.81,43769169382224.93,39436326789680.95,41134420616822.39,12013696075223.2 +3,2017-08-18,41134420616822.39,41898562839036.04,38547530863765.0,41450910863732.414,3817805157895.4326 +4,2017-08-19,41260676295833.31,42162788641502.21,40375985431645.72,40913348024232.28,4676596677009.254 +5,2017-08-20,40741536172382.36,41247059505710.016,39166193703264.23,40209580246462.4,6925970637700.063 +6,2017-08-21,40209580246462.4,41098876789662.3,34041975308260.0,40449876542756.0,9678782960854.36 +7,2017-08-22,40449876542756.0,42710664197051.62,40188454197079.92,41190890246451.39,10023725360566.54 +8,2017-08-23,41521197530398.3,43770771357533.555,40900532221763.29,43213384073589.19,7883908749084.377 +9,2017-08-24,43213384073589.19,44594086542709.49,42527238024214.164,42859647900753.66,5743209038700.989 +10,2017-08-25,42859948271124.016,43723913579756.3,42176105061255.15,43427948641488.01,2283896828962.0273 +11,2017-08-26,43378587777291.04,44054320987160.0,42908307900753.1,43153309999515.79,3511255388047.021 +12,2017-08-27,43153309999515.79,44052518764937.8,41296320246450.2,43921056666173.836,6045870994697.594 +13,2017-08-28,43590248764942.98,46315609258739.57,43188753703219.09,45931435555040.164,6042901453117.379 +14,2017-08-29,45701552098252.63,46532476666144.54,44214618641479.19,45607636295784.55,8094668805847.442 +15,2017-08-30,45607636295784.55,47512785431565.64,45607636295784.55,47307231974777.82,5576444029838.663 +16,2017-08-31,46956799876016.32,48915815431549.9,46606267653798.03,48408790246370.4,5613585466924.666 +17,2017-09-01,48020811851313.02,49452877653766.086,42921624320506.04,44776611604435.84,9302956920204.256 +18,2017-09-02,45140660493320.65,47205806913050.56,43036365801986.234,45146467653814.41,6920695513230.986 +19,2017-09-03,45105617283444.5,45330794937762.96,39774143332887.04,41051718641514.67,13963663974584.059 +20,2017-09-04,41120403332871.94,44905270246409.71,36074481481076.695,43718607036546.484,12304553645874.28 +21,2017-09-05,43718807283460.055,46686266295772.44,43406121727908.016,46254734197011.86,8083604713316.704 +22,2017-09-06,46254734197011.86,47945018394523.75,44436692468637.19,46974021110584.02,5010477897783.285 +23,2017-09-07,46974521727867.97,47412361604406.27,40339039876090.57,42880874073592.92,11336528917230.82 +24,2017-09-08,42880874073592.92,44320849629132.31,41551835308175.734,42640677900756.11,6595962642790.187 +25,2017-09-09,42640677900756.11,42882876542728.695,38056925925498.9,41354692221758.19,6611885506407.291 +26,2017-09-10,41587479258792.62,43397811480994.53,41039703826699.99,42136656419280.28,7008532490230.001 +27,2017-09-11,42137958024218.54,44000154197037.15,40457886419299.12,41688603950149.51,8807162823469.078 +28,2017-09-12,41648554567433.91,41705224443976.484,37646419752664.0,39495599876100.04,9145902765267.746 +29,2017-09-13,39488691357581.6,39979296295847.695,31690375678656.758,31929570616925.676,16670771251331.46 +30,2017-09-14,31919458147789.99,38607604937838.4,28204777777461.3,37045679011930.0,19712971913507.203 +31,2017-09-15,36785458147735.39,39548765431655.0,34749447653931.07,37195363579829.555,12991658837915.953 +32,2017-09-16,36897796666252.65,37528374197109.766,35033397777384.676,37045578888473.21,6830133966713.484 +33,2017-09-17,36945555555141.0,41282903703240.48,36945555555141.0,40399914937818.29,10312780678958.357 +34,2017-09-18,40650123456334.0,40950193456330.63,38356395184754.8,39148672098326.16,9034461192725.787 +35,2017-09-19,39148672098326.16,40510751604483.71,38247160493398.0,39048148147710.0,7218251192956.043 +36,2017-09-20,38947924567464.21,39148271604499.0,35714037036636.3,36144467777372.21,10028906939689.938 +37,2017-09-21,35972756048979.08,37546296295875.0,35098778394667.895,36003093456386.14,8400021860090.931 +38,2017-09-22,36003193579842.93,38219025802040.29,35472839629231.59,37846666666242.0,7537221648075.92 +39,2017-09-23,37842060987229.7,37946689999574.21,36272325431691.766,36645385431687.58,6624532250419.495 +40,2017-09-24,36645385431687.58,39847834197083.74,36582007283540.14,39255904320547.17,7288934718967.596 +41,2017-09-25,39328493826719.195,39818998641528.51,38548031481048.945,38871430246477.414,5273782684595.145 +42,2017-09-26,38871530369934.2,42551868394584.26,38775912468700.7,41981765431627.695,6289464857040.539 +43,2017-09-27,41972854443973.48,43053086419270.0,41060629629168.9,41796537036568.05,8508344426756.381 +44,2017-09-28,41841392345209.516,42691240246434.55,39568890246469.586,41798439382247.04,16042877249387.889 +45,2017-09-29,41801543209407.5,43854074073582.0,41432087653856.09,43839155678520.44,7212425079091.91 +46,2017-09-30,43838955431606.86,44119601480986.43,42452746172363.16,43838855308150.06,7278611710226.971 +47,2017-10-01,44054320987160.0,45672616419240.61,43653827160004.0,43854074073582.0,6565665505037.439 +48,2017-10-02,43854074073582.0,44728452221720.336,41859614814345.12,43153209876059.0,10836597649174.701 +49,2017-10-03,43202270369885.6,43783987653829.695,41471135802003.8,42137857900761.75,8695372801272.802 +50,2017-10-04,42137857900761.75,43603765431609.5,41150740740279.0,42977292962480.73,7801005375443.331 +51,2017-10-05,43243220863712.305,44224530863701.3,42972987653838.8,43743938271114.1,5071545206560.378 +52,2017-10-06,43743938271114.1,44850302468632.55,43178841480996.984,44284604937774.695,2979649043176.443 +53,2017-10-07,44304629629132.5,46637506172316.195,44304629629132.5,46457283950096.0,5191020805423.234 +54,2017-10-08,46457283950096.0,48960170122907.414,45556172838995.0,47928598147610.35,6472612476408.8545 +55,2017-10-09,47928598147610.35,49661234567344.0,46863685061202.55,47889650122919.44,10445097011030.945 +56,2017-10-10,47889650122919.44,48876366789575.02,47158148147619.0,48273823826618.83,7543595557396.837 +57,2017-10-11,48273823826618.83,54467060369759.2,48160984690817.62,54367037036427.0,12782776566547.926 +58,2017-10-12,54467060369759.2,58533874937614.81,53864817777173.375,56569552838871.414,18821483948183.87 +59,2017-10-13,56569753085785.0,59072839505510.0,55868989011718.79,58772369011686.2,9719575139471.186 +60,2017-10-14,58622584320329.86,59296114814149.47,54066766789516.79,57170393703062.2,13451820458182.395 +61,2017-10-15,57170493826519.0,57960568024040.99,55920852962335.484,57671311357377.58,15308841119359.088 +62,2017-10-16,57671111110464.0,57821096048733.914,55154307777158.91,56019074073445.5,14316346468185.04 +63,2017-10-17,56019074073445.5,56029086419124.4,50441696913014.25,55188650122837.54,23206658598542.074 +64,2017-10-18,55198061727775.695,57170493826519.0,54970380987037.516,56909171604299.7,18840452206912.055 +65,2017-10-19,56903264320349.164,61175432098079.0,56069135801840.0,60174297653645.79,19754129943235.133 +66,2017-10-20,60211443456114.51,61786185184491.9,58572522591935.36,60324082345002.13,16663623938368.576 +67,2017-10-21,60106814443770.01,60674814814134.0,57270917653678.36,59573657036368.58,13637738113130.926 +68,2017-10-22,59823765431427.5,60875061727712.0,56279695431467.266,59232336172174.875,18147954405537.105 +69,2017-10-23,59167656419089.18,59323148147482.5,54567283950005.0,54837917653705.664,25836044691524.918 +70,2017-10-24,55137186666047.984,57120031604297.34,52935071357430.72,56970146789484.2,22856314928817.61 +71,2017-10-25,56771001233930.89,59473233209209.2,56569753085785.0,58690067530205.66,19754016423259.83 +72,2017-10-26,58690067530205.66,59873827159822.0,56562143703069.03,57759520122808.69,14054393868681.805 +73,2017-10-27,57759119628981.53,58572422468478.58,56369806542577.36,57267012838863.59,12783306520004.709 +74,2017-10-28,57170293579605.414,61975218270909.53,56549828517883.99,61775972591899.414,18070062941809.586 +75,2017-10-29,61405816172150.49,62563944196828.85,60374444443767.0,61280561727707.445,14755064097031.967 +76,2017-10-30,61280761974621.03,65060322344948.99,61075308641290.0,64709790122730.695,15136413137793.121 +77,2017-10-31,64709790122730.695,67830337900473.46,63458447159781.78,67623182468377.016,16776838487071.01 +78,2017-11-01,67623182468377.016,73090123455970.0,66933532098014.39,70286466418964.414,25067016805064.41 +79,2017-11-02,70189647036249.46,73554095554730.22,69315469135024.695,71238239999200.66,18938327741910.953 +80,2017-11-03,71238039752287.08,74902257900394.11,69095197530088.9,73661728270778.4,14009191642274.906 +81,2017-11-04,73663530493000.61,75996206789270.72,72880064443626.67,73540779134977.28,12093234810111.219 +82,2017-11-05,73541680246088.39,74101370369538.89,69145259258483.4,69687127406625.46,17651958279690.82 +83,2017-11-06,69903394073289.71,72073770246104.86,69095197530088.9,70727610369576.75,14420375921245.6 +84,2017-11-07,70787283949823.0,77796126171966.58,66592111110363.9,73120160493006.7,28257831214769.344 +85,2017-11-08,73120260616463.48,74011259258428.8,70236604937483.5,70887307283155.2,19157605281118.37 +86,2017-11-09,70877395060933.1,72888975431280.89,62627322344976.29,65150133085688.72,32587222581794.84 +87,2017-11-10,65110283949886.695,68063725678248.62,61075308641290.0,62527599382014.445,27575570546246.137 +88,2017-11-11,62527599382014.445,66381851851107.0,53315840863599.29,58182041110458.266,49746169986589.96 +89,2017-11-12,58471498024035.26,67057384814062.38,57070270246273.2,64739727036310.61,26244791414878.35 +90,2017-11-13,64739727036310.61,66932330616532.914,63188614443735.414,65831072715310.7,12558410402834.395 +91,2017-11-14,65841085060989.61,73070098764612.2,65841085060989.61,72489983455976.73,17818028892330.934 +92,2017-11-15,72490784443631.05,79498024690466.0,70847358023896.39,78742092591709.05,23348357089244.184 +93,2017-11-16,78867046665781.72,79988629628732.1,74601987653483.89,77086951727530.08,39873124631342.72 +94,2017-11-17,76894914937408.78,78296443085541.2,74311629628795.8,77715226418881.06,39591482874210.08 +95,2017-11-18,77715226418881.06,81331785801556.53,76597748517659.03,80479234566998.2,38721149383318.6 +96,2017-11-19,80670570492921.97,83302615924991.2,79638197529970.6,82221382715126.8,38914326619662.12 +97,2017-11-20,82226288764509.45,84103703702760.0,78106308641098.89,81295340863285.34,45500844776970.93 +98,2017-11-21,81010789999091.0,83329549134867.45,81010789999091.0,82160507653399.08,35493822602194.33 +99,2017-11-22,82431942344754.08,82701975307714.0,80098765431200.0,80298912221321.2,40990069495305.49 +100,2017-11-23,80298711974407.62,83793320986714.1,78596913579365.0,81480469134888.2,44172357651751.27 +101,2017-11-24,81490381357110.31,87455636789142.14,80999876542301.0,87107507529886.78,42979232173616.51 +102,2017-11-25,87107807900257.16,93615432097715.0,86153431110144.39,91392891603912.78,41525004594682.21 +103,2017-11-26,91392691356999.2,96661988640890.69,91232894319963.97,96619135801385.0,45272079609084.61 +104,2017-11-27,96619135801385.0,99512703702587.1,95823154319912.45,99090182714937.52,49232816157904.36 +105,2017-11-28,99090082591480.73,113139806541940.38,85305185184228.0,96998403455701.72,133690233305475.2 +106,2017-11-29,96998403455701.72,109134567900010.0,88617269134808.11,98511068640869.94,94011663959673.5 +107,2017-11-30,98491444443339.3,109114543208652.2,93915802468082.0,107963023332121.9,61424976127249.04 +108,2017-12-01,107883425183974.66,112038148146891.0,106331111109918.0,109034544566677.78,47713230159057.22 +109,2017-12-02,109161501109886.23,118395987652992.5,105129629628450.0,111791944566646.84,53532373097720.31 +110,2017-12-03,111791944566646.84,116143209875240.0,108153358023477.8,115932950615983.1,46691818762216.83 +111,2017-12-04,115853152220922.27,118676333332001.7,114618129381429.95,117144344319673.2,55575848105610.97 +112,2017-12-05,117144344319673.2,136320389257729.64,116799819504862.25,135667784566378.94,67162277341332.805 +113,2017-12-06,135577272961441.69,166705155059857.84,130661111109645.0,166194925924061.1,74963089858973.67 +114,2017-12-07,166194925924061.1,172262307282017.72,140323024689783.5,158996049380932.0,176107279668344.94 +115,2017-12-08,158996149504388.78,162893855553727.75,125504753085011.5,146741639134155.9,139359423395436.28 +116,2017-12-09,146821137158846.38,157395275553789.47,123832691356635.19,149183750368696.4,165734730211757.62 +117,2017-12-10,149647121726715.9,174915679010383.0,149194763948943.22,166084489751222.84,118349948504622.64 +118,2017-12-11,166084489751222.84,169974085800561.9,158945987652537.5,163701751726558.2,94484527842408.95 +119,2017-12-12,163701751726558.2,165664271603079.4,146846668640327.56,160530841850050.6,124316576018493.95 +120,2017-12-13,160501305430297.8,164653024689510.5,154690740739005.0,163551466417917.9,116312089621670.2 +121,2017-12-14,163551466417917.9,180132111109089.9,163185715430267.72,175614841109140.6,91926088530042.6 +122,2017-12-15,175384356911612.3,195631222220027.1,172112322343747.78,191262435306495.88,42078171394577.23 +123,2017-12-16,191437951726246.97,198231228145923.84,185328518516439.0,188833039750967.56,91885132899882.56 +124,2017-12-17,188833239997881.16,193238271602770.0,170510046664753.4,188795293207758.12,106377499018324.89 +125,2017-12-18,188795293207758.12,189733950615155.0,163201234566070.0,173165520985711.28,132270577855552.86 +126,2017-12-19,173165520985711.28,177422269751095.6,147959040245253.38,165093367652468.5,134671022443217.28 +127,2017-12-20,165008663208025.03,173308697528919.53,140393111109535.8,155117667158753.28,203493089260679.62 +128,2017-12-21,155331831232824.97,157187219010581.9,109745320986422.89,133430626047885.53,361208097809835.9 +129,2017-12-22,133430626047885.53,149684567899555.0,129942024442986.4,133164197529370.0,131577629969202.61 +130,2017-12-23,133164197529370.0,138370517158941.2,116543703702396.0,135166666665150.0,285927912037137.4 +131,2017-12-24,135166666665150.0,143176543208270.0,127236888887461.19,137162527652781.92,157676498384366.56 +132,2017-12-25,137162527652781.92,160698148146345.0,135497074072553.69,157083791479718.88,150532294224780.06 +133,2017-12-26,157293750368605.4,165184179627776.12,142176810492231.8,154790764072337.2,149783336916257.6 +134,2017-12-27,154790563825423.62,155591751726649.2,131662345677535.0,141996187776184.47,217446701841436.62 +135,2017-12-28,142166698023096.12,149994950615600.9,138670987652765.0,143966517282335.2,180943192369278.34 +136,2017-12-29,143967418393446.3,144166263578629.25,117645061727075.0,124553680368972.78,192448878635235.66 +137,2017-12-30,123603408640588.39,140674558146569.67,121649799751721.4,137332937776236.8,117835193348035.83 +138,2017-12-31,137325829010804.78,138356099381163.58,127657407405975.0,133965185183682.0,86205453696366.03 +139,2018-01-01,133986811850348.42,154925930739002.34,129059336047934.58,146932274195882.2,201028798788127.03 +140,2018-01-02,147081358023041.0,153264582220502.47,141674691356435.0,149379291479805.34,159253042655361.2 +141,2018-01-03,149379291479805.34,152988641973592.0,139352227652757.36,150781320245221.72,213559824744690.1 +142,2018-01-04,150781520492135.28,171974452343749.34,146180246911940.0,169813287528958.75,232801966693375.44 +143,2018-01-05,169813287528958.75,171642943578320.97,160309769257460.47,170908638146230.44,185943852331098.75 +144,2018-01-06,170908638146230.44,171210710615362.84,156292716047629.0,161699683084605.38,125085491696596.44 +145,2018-01-07,162388732714227.25,163424509874709.47,128278172838066.8,149209381973634.4,266334501708517.7 +146,2018-01-08,149209381973634.4,155191358022950.0,140283475924351.83,144177777776160.0,143326770975959.66 +147,2018-01-09,144187790121838.9,149741237776097.56,131475214936796.34,149254938146473.4,174324967185760.0 +148,2018-01-10,149584444442766.0,149871598516836.84,114140740739460.0,132551241726907.75,335961493355008.0 +149,2018-01-11,132551041479994.16,141271994813229.66,125154320986250.0,137569729751542.78,164374302382192.62 +150,2018-01-12,137669252467591.06,145979999998362.0,137230711726855.22,142275432097169.0,122365968099960.3 +151,2018-01-13,142275432097169.0,143572030862586.53,125847175307229.88,134916257899720.7,170389040748939.94 +152,2018-01-14,134946194813300.61,142675825800868.22,131640218393584.64,135566459628108.47,146701837106440.3 +153,2018-01-15,135166666665150.0,135596496665145.17,90461543208861.5,109134567900010.0,634794422226519.1 +154,2018-01-16,109134467776553.2,116954109751774.11,90490979505157.47,110023564072839.53,724210951595651.6 +155,2018-01-17,109861364072841.34,118934852097430.89,104482131233395.53,109755032961731.42,485242675721802.1 +156,2018-01-18,109735308640744.0,118095617282625.5,103727901233404.0,114891466418463.9,341715104520005.2 +157,2018-01-19,114891466418463.9,131151716047911.1,114265394443162.31,128157423949179.27,288043749351051.9 +158,2018-01-20,128156022220784.2,128156022220784.2,109785370369138.5,115442345677717.0,414308595655672.1 +159,2018-01-21,115442345677717.0,119410738887549.02,99124625184072.94,107733340122247.94,438066223544479.6 +160,2018-01-22,107733340122247.94,114130728393781.1,99172283949504.5,108125123208663.3,375201866534950.5 +161,2018-01-23,108124722714836.14,115847645430798.86,105129629628450.0,113640023332058.2,271921168823887.1 +162,2018-01-24,113639722961687.83,118086105554230.53,109637287776547.56,111890666295040.8,208656825212634.03 +163,2018-01-25,111985082714792.83,116573740739432.7,103238798146989.73,111026901233322.1,330976829126656.5 +164,2018-01-26,111026901233322.1,116643827159185.0,108560760369152.23,115051864196239.89,188840532439794.66 +165,2018-01-27,115141775060436.4,122591160492451.6,114220839504891.2,118946166048048.06,169081880911238.56 +166,2018-01-28,118946166048048.06,119898039751741.08,111533025307390.48,112648901233303.89,141878718310975.9 +167,2018-01-29,112639990245649.69,113223810122186.33,99122222221110.0,102501489011195.53,255859215542882.16 +168,2018-01-30,102426296295147.0,104387214196359.56,97119753085330.0,102977976542054.39,180381987267790.8 +169,2018-01-31,102977976542054.39,103477592591431.5,87617936912597.11,92359082961926.62,336062022912537.75 +170,2018-02-01,92359082961926.62,92614197529825.0,80199089134902.58,88839843579250.06,500333203410743.9 +171,2018-02-02,88839843579250.06,94847050739676.48,82391592591668.1,92113179752052.83,287604636985476.56 +172,2018-02-03,92113179752052.83,93795654319935.2,79397901233677.0,81949147036117.52,320538322862316.9 +173,2018-02-04,81900887529945.2,83931491357082.9,66331790122712.5,69485578888109.2,634814581123358.4 +174,2018-02-05,69481974443664.805,78877259258374.2,60074174196856.79,76615870863337.84,1003252058618088.4 +175,2018-02-06,76644706418893.08,84864641974356.39,71588371727591.78,76083814813961.1,608534956327332.2 +176,2018-02-07,76083814813961.1,78536839505291.6,75814382591741.9,77936299011471.17,15234157591162.395 +177,2018-02-08,77995171604063.11,87487876542228.2,77995171604063.11,86946408887913.28,205081983689982.78 +178,2018-02-09,86946509011370.08,90769723208858.05,81300246912668.0,85445157776819.02,494424774828810.2 +179,2018-02-10,85445257900275.81,85595543208916.1,77360689258391.22,80738354073168.12,450807746032867.5 +180,2018-02-11,80737753332427.39,90000975307632.1,80629419752181.7,89139913579246.7,420396873419850.7 +181,2018-02-12,89139913579246.7,89610493826155.0,83613098764493.89,85504430863238.11,354987445271522.94 +182,2018-02-13,85457072468176.9,95013155554489.44,85435345678053.7,94616566542148.2,408623379935377.9 +183,2018-02-14,94616466418691.4,102321166665518.55,93129833332288.34,100124357900111.1,524923221424542.06 +184,2018-02-15,100132367776654.22,103361149011185.89,96779333332247.39,101725231850710.4,382083185735391.75 +185,2018-02-16,101686083579105.92,110887429258015.02,100624074072945.0,110531790739500.48,419338147132047.8 +186,2018-02-17,110531790739500.48,112879185183918.6,100924444443312.0,103962490492660.62,612128589751254.9 +187,2018-02-18,103878186542044.28,112638888887625.0,102830094196377.03,111667691356771.7,408818262874931.3 +188,2018-02-19,111608718640722.98,118005606294972.19,111142944319740.55,112148183825902.11,482128028729997.56 +189,2018-02-20,112088910739483.02,113179855924655.97,102125925924780.0,104504859258086.64,681979098874989.8 +190,2018-02-21,104519076788950.67,109469380739512.42,96909493826073.1,98231523949515.06,671429568112379.6 +191,2018-02-22,98276679628526.89,104478827159321.5,95820050492752.0,101435474566763.06,572733229895672.2 +192,2018-02-23,101435474566763.06,105099292221042.92,93635456789072.8,97064785307552.84,409386355038480.5 +193,2018-02-24,97064785307552.84,98591567900128.3,92862503702661.7,96018395060651.0,284085466197380.25 +194,2018-02-25,96018395060651.0,104572142221048.84,93615432097715.0,103367456788963.6,349213523762945.8 +195,2018-02-26,103337419751926.89,108834197529643.0,101334950616146.89,105820881974121.27,307432930055229.4 +196,2018-02-27,105973970739551.62,111117012344432.2,103127160492670.0,103395090863037.36,308390096875576.7 +197,2018-02-28,103383877035876.98,110740648270362.34,102526419751936.0,109334814813588.0,251235323913600.7 +198,2018-03-01,109368456295069.11,112138271603680.0,107832962961753.0,110526283949377.1,239402294849042.12 +199,2018-03-02,110526183825920.3,115582518517221.6,110286087776540.28,114786336788835.47,213134337159089.94 +200,2018-03-03,114786236665378.67,115792777776478.5,110636619998758.58,115292160492533.5,173172716387970.47 +201,2018-03-04,115292160492533.5,117244567899919.0,114291026048100.28,114681407406120.6,151629276443891.2 +202,2018-03-05,114691419751799.5,114691419751799.5,105685114566715.36,107297102221018.27,295520113408943.3 +203,2018-03-06,107297102221018.27,109124555554331.1,94009017406352.55,99222345677899.0,507101990684186.5 +204,2018-03-07,99222345677899.0,101114679011211.1,90711851850834.0,92830864690316.39,411602256616196.4 +205,2018-03-08,92785108270563.81,94216172838449.0,83392827159558.1,92383913579210.3,641914423833254.0 +206,2018-03-09,92413950616247.0,95017160492761.0,86777700863223.81,87810474320002.34,372259141070230.4 +207,2018-03-10,87810474320002.34,97520246912486.0,84604320986705.0,95453398393990.67,443806968094353.44 +208,2018-03-11,95453398393990.67,99010884937160.62,87908395060742.0,91426132591566.72,422829146924020.94 +209,2018-03-12,91426132591566.72,94856962961898.6,88338925924934.7,91612962961935.0,402410283814472.25 +210,2018-03-13,91632186665638.48,93453031850803.25,79100334320100.1,81800864196613.0,497694621248588.3 +211,2018-03-14,81941137159574.39,84404074073127.0,76594444443585.0,82511540492901.31,523555790940384.56 +212,2018-03-15,82511540492901.31,86222716542242.39,79097530863310.0,82701975307714.0,388633301516910.8 +213,2018-03-16,82701975307714.0,83589269381778.12,77315233209009.0,78344602468256.72,331510831265650.56 +214,2018-03-17,78336692715170.39,83276683949682.86,73310395060905.8,82001010986734.2,595616739717032.8 +215,2018-03-18,81991098764512.1,87159771974330.64,80983856789214.75,86106172838540.0,553653529474799.94 +216,2018-03-19,86056211233602.28,90611728394045.0,82902222221292.0,89209799752085.42,449204948540453.44 +217,2018-03-20,89209599505171.83,91883396418722.1,87614032097782.34,88959691357026.5,400217540191571.0 +218,2018-03-21,88957889134804.3,91112345677990.0,84755507406456.39,87336690122476.8,406677019404066.44 +219,2018-03-22,87307654320008.0,89199987653320.1,82792086418824.1,89090152221222.56,400403792799531.8 +220,2018-03-23,89090252344679.36,90110610492816.06,85014827159539.89,85574116789163.25,355103955093447.56 +221,2018-03-24,85417824073115.62,86805535184211.17,83760981110171.25,84806069752134.83,290375739691507.2 +222,2018-03-25,84805969628678.03,85254022097808.81,78406679011465.89,81442722591678.73,440879581232830.75 +223,2018-03-26,81442622468221.95,82260831357101.67,77395432097897.0,78051340863321.73,374738550224807.5 +224,2018-03-27,78051340863321.73,81190111110200.1,77375407406539.2,79591139505279.77,264339259063330.22 +225,2018-03-28,79591139505279.77,79848456789227.5,69496792715269.57,70988932591796.05,546883483529357.4 +226,2018-03-29,70989132838709.62,73014329999180.73,66082482715307.89,68486747283182.14,653866567061008.8 +227,2018-03-30,68486847406638.93,72322777283139.1,67853666665905.3,69324580369592.49,369140558015080.2 +228,2018-03-31,69305456789345.8,70586836789331.42,64379382715327.0,68214211233802.49,441258396359159.8 +229,2018-04-01,68214211233802.49,71337962962162.5,67733518517758.5,70647111110318.39,321632187877773.75 +230,2018-04-02,70726909505379.23,75292839505328.0,70196655678224.69,74143522344847.06,378339828375026.3 +231,2018-04-03,74143522344847.06,74366897776943.33,67152802468382.3,68044902468372.29,422793161292095.44 +232,2018-04-04,68044902468372.29,69105209875767.8,65747970246175.836,67791189628868.96,390779163132158.4 +233,2018-04-05,67783580246153.0,68584567900465.0,65080246912850.0,66095398641233.67,274889069961360.0 +234,2018-04-06,66095398641233.67,70787283949823.0,65944112098025.484,69043133332558.62,323094172521522.8 +235,2018-04-07,69043233456015.414,71179067036238.36,68884938270832.0,70266641974520.195,214541270822469.22 +236,2018-04-08,70196956048595.055,71938703702896.5,66191617283207.9,67910937283188.61,341203691774764.06 +237,2018-04-09,67899222838744.3,68985061727621.0,66642172838758.4,68523492591823.7,223542919565948.47 +238,2018-04-10,68480039011577.29,69986296295511.0,67953790122694.3,69623749258478.03,240274981781834.8 +239,2018-04-11,69623649135021.234,80221216418852.94,67515249381958.48,79327814813924.7,649416720306997.0 +240,2018-04-12,79327714690467.9,82435546789198.47,77415456789254.8,78871351974423.64,551124793487988.8 +241,2018-04-13,78872052838621.17,81961061727475.39,78196419752209.0,80088853208977.89,316603249817768.5 +242,2018-04-14,80138814813915.6,84399468394114.72,80088953332434.67,83653148147209.5,279812225676909.66 +243,2018-04-15,83653849011407.02,84293938270659.1,78767123455906.3,80748766912674.19,367093339981868.56 +244,2018-04-16,80748766912674.19,81837909875624.92,78350609875664.05,78947545925040.08,321922981389437.1 +245,2018-04-17,79007019258372.73,82465984320062.33,78777135801585.2,81830901233649.7,270023396864500.97 +246,2018-04-18,81840813455871.81,83062419752154.39,80899753085512.0,82882197529934.2,271473213494534.1 +247,2018-04-19,82840546171909.97,89410246912577.0,81871851727476.4,88679145431103.72,398444675308306.9 +248,2018-04-20,88630485431104.27,90461543208861.5,85755740739778.5,89263165554553.95,409226894516383.5 +249,2018-04-21,89263165554553.95,90318066295282.86,87384549134821.95,87978681727407.88,294946216938418.9 +250,2018-04-22,87965465431111.73,89960925924916.5,87557962961980.5,89450396418749.39,258700136157578.7 +251,2018-04-23,89450296295292.6,97430235924832.69,89330148147145.8,96318665307561.2,463259120685740.2 +252,2018-04-24,96308352591511.94,97718691603841.8,87407777776797.0,88809406048386.2,812101734369640.8 +253,2018-04-25,88809406048386.2,93189707159448.17,86623010122484.83,92774395060687.39,433537614102481.06 +254,2018-04-26,92784707776736.67,94065987653265.5,88999740739742.1,89263566048381.11,372873240072309.9 +255,2018-04-27,89263566048381.11,94391188640916.16,88809506171843.0,93595407406357.2,348025415411156.6 +256,2018-04-28,93595407406357.2,95823254443369.23,91750532591563.08,94306283949559.1,381969486148615.25 +257,2018-04-29,94286659752028.47,94703173332270.69,91362554196505.7,92574248270566.19,350452462621067.7 +258,2018-04-30,92574248270566.19,92604085060689.31,88113548023702.66,90826793579227.77,410691037110984.3 +259,2018-05-01,90826793579227.77,92794419752045.2,89812743208868.78,92592570863158.58,261557952495472.53 +260,2018-05-02,92592270492788.2,98561530863091.6,91797190122426.75,97620370369275.0,388162504953274.2 +261,2018-05-03,97620370369275.0,98421758517414.16,95326041356955.06,97259825801377.81,287169982476641.94 +262,2018-05-04,97259925924834.6,100323703702578.0,96939530863109.8,98761777776669.6,250208702192192.47 +263,2018-05-05,98761677653212.81,99823086418633.0,94286559628571.67,96709347035951.89,277245371778975.5 +264,2018-05-06,96729471850766.48,97016325554466.95,91923345677980.89,93765617282898.5,338293531474376.94 +265,2018-05-07,93765617282898.5,94873983949552.73,90717258517500.61,91989026665634.47,255653551379588.2 +266,2018-05-08,91893308640944.2,94015925924871.0,89760679011338.5,93214938270559.0,257052206084634.2 +267,2018-05-09,93214938270559.0,94067189134746.97,89810740739733.0,90133138270593.58,250859958951481.47 +268,2018-05-10,90133238394050.36,90279318517505.52,83512975307704.89,84103703702760.0,482865876259655.94 +269,2018-05-11,84163177036092.67,86575551603966.83,81630654320071.7,84763917776826.67,402910014525232.1 +270,2018-05-12,84859035060776.22,87741789628645.11,83082444443512.2,86904256912605.11,256645148794428.9 +271,2018-05-13,86904256912605.11,88909529505175.2,82872185184255.3,86740354813841.53,374358266147194.5 +272,2018-05-14,86740655184211.89,88709282591597.2,84116719752142.56,84724469134851.8,281616807728889.44 +273,2018-05-15,84724469134851.8,84984790122503.2,80929890246005.48,83402839505237.0,311691518939564.3 +274,2018-05-16,83402839505237.0,84744493826209.6,79888506171943.1,80513877283047.19,254712520145154.25 +275,2018-05-17,80487444690454.89,82834238394132.25,79216677776888.9,82499826048457.0,235051411621572.44 +276,2018-05-18,82481803826234.98,84011590122514.11,81057247283041.1,82436548023766.36,172146507255302.97 +277,2018-05-19,82436548023766.36,86196283949650.1,81739788887971.7,85375071357066.72,199816954508856.7 +278,2018-05-20,85374971233609.92,86059214937305.95,83152530863264.5,83915872097823.83,215431601851237.0 +279,2018-05-21,83972441850909.61,84105505924982.2,79449064320096.17,79869582838609.97,237401755773113.97 +280,2018-05-22,79869682962066.77,80418159258356.9,74341666665832.5,75112116665823.84,429636429053376.7 +281,2018-05-23,75112116665823.84,77402741110242.6,72759615925109.5,75843618641124.28,378921693681488.94 +282,2018-05-24,75883467776926.31,76589938888029.5,73171724073253.03,74662061727557.3,267729689318477.34 +283,2018-05-25,74661961604100.5,76294074073218.0,73090123455970.0,73430142715225.44,194881158066714.53 +284,2018-05-26,73430543209052.6,74091358023860.0,72400372962150.58,73480504813990.31,187300405092527.97 +285,2018-05-27,73480504813990.31,74461814813979.3,70667336048589.78,71077641974511.1,272530432083275.34 +286,2018-05-28,71077641974511.1,75493086418906.0,70416326542419.75,74705014690519.78,394558627083597.44 +287,2018-05-29,74771997283111.61,75783444443594.1,72694635801653.45,73850661233739.23,320811411332857.0 +288,2018-05-30,73911836665837.31,77085049381851.1,73365563085596.53,74942507530023.28,308140582412863.44 +289,2018-05-31,74942507530023.28,76179432715194.6,73646209134976.11,75302951974463.69,282940118851862.25 +290,2018-06-01,75302951974463.69,77068328764567.33,74461814813979.3,76494621357166.36,267536787251430.12 +291,2018-06-02,76462381604080.31,77963031974433.83,76093827159640.0,77237837776911.11,275391159370502.5 +292,2018-06-03,77237837776911.11,77701008888017.03,74556932097928.84,74962432097924.3,322986608370017.8 +293,2018-06-04,74962432097924.3,76889708517655.75,73670839505346.2,76344135801612.5,317621375483152.1 +294,2018-06-05,76360556048525.89,77085049381851.1,74762685801630.25,76682953579386.47,272636091716422.3 +295,2018-06-06,76682452962102.53,77745864196658.5,76294074073218.0,77005751604074.2,250931682229554.72 +296,2018-06-07,77005751604074.2,77130104937406.14,75402975307795.89,76128269628775.4,234256896147754.2 +297,2018-06-08,76128269628775.4,76934663949754.02,74591975307805.0,75009790492985.48,193637615772345.75 +298,2018-06-09,75009790492985.48,75009790492985.48,66309863085675.71,67733418394301.7,524066398092292.44 +299,2018-06-10,67733518517758.5,69305456789345.8,66181604937529.0,68804839505400.8,345948192931093.5 +300,2018-06-11,68804839505400.8,68990168023917.24,64429444443721.5,65380617283217.0,367675472537862.06 +301,2018-06-12,65380617283217.0,66357822221477.64,61262339258571.85,63005488641268.336,462425372576292.75 +302,2018-06-13,63005488641268.336,67282962962208.0,62677283949914.0,66441725678266.81,445330421091385.75 +303,2018-06-14,66468658888143.06,66748904443695.47,63701647036322.26,63967875307924.2,300553895712121.4 +304,2018-06-15,63878865554838.79,65680987653584.0,63286635307931.85,64919849135074.016,223047439135978.72 +305,2018-06-16,64905030863469.25,65971646048642.46,64299283949895.8,64575724814090.23,198717504627004.8 +306,2018-06-17,64520156295572.336,68027681233804.58,63878765431382.0,67207469875789.09,318607207168585.5 +307,2018-06-18,67196756665912.67,68501865925157.28,66612135801721.695,67495324814057.47,243414352429034.12 +308,2018-06-19,67483209875786.0,68256463332567.44,65598986542473.81,67698575431339.14,263922953559655.88 +309,2018-06-20,67715596418993.266,68033888888125.5,66808077406657.766,67271348641220.48,254602476946871.56 +310,2018-06-21,67259834443689.734,67422835431342.234,59262473332668.36,60524629628950.5,522217626482572.44 +311,2018-06-22,60533840986975.086,62677283949914.0,60158978764757.06,61575725678321.414,266556562289342.38 +312,2018-06-23,61575725678321.414,62675281480778.22,57570987653675.0,61445465061038.93,475045742618188.2 +313,2018-06-24,61455277159804.25,63578395061015.0,60694539135121.43,62597185184482.8,392128665590242.0 +314,2018-06-25,62597185184482.8,62802838764727.41,60424506172161.5,60782747900552.54,194011630028983.56 +315,2018-06-26,60733787530182.72,61980725061032.93,59783716048711.9,61413025061039.29,192494064942012.9 +316,2018-06-27,61423037406718.19,61806309999306.49,58341938270950.3,58612071357367.016,306230256133428.06 +317,2018-06-28,58582334690700.69,63077777777070.0,57871358024042.0,62055717530167.88,339531530643819.9 +318,2018-06-29,62055717530167.88,65370504814081.305,61936670740045.766,63979589752368.516,379664271764134.94 +319,2018-06-30,63989702221504.21,64490119258535.63,62587172838803.9,63646579135088.31,275969943267446.6 +320,2018-07-01,63686728641260.695,66932530863446.5,62793627406702.81,66234570246170.375,362751812170053.1 +321,2018-07-02,66234570246170.375,66875961110360.72,64709890246187.49,65219018023959.55,387055073469743.3 +322,2018-07-03,65190482838774.69,67932964443682.19,64490619875819.57,65951120740000.72,236009938789290.06 +323,2018-07-04,65936602838766.31,67202864196776.8,64612970740015.734,65372607406673.875,351152716295788.2 +324,2018-07-05,65372607406673.875,66567480739993.805,64329320986932.5,66179402221479.64,294333874572351.7 +325,2018-07-06,66179502344936.43,68265774814048.82,65169156542478.63,67653219505413.72,240034742646022.66 +326,2018-07-07,67618176295537.56,67883703702942.0,66756714073325.01,67203865431344.69,246533464947036.2 +327,2018-07-08,67203865431344.69,68104576048618.54,66204032591849.734,66703448394313.266,267654095207490.53 +328,2018-07-09,66710056542461.336,66892481480730.9,62707320986950.695,63046839628922.195,386082784703346.94 +329,2018-07-10,63046839628922.195,64139086419033.4,62867418394356.305,63859441604221.72,287509497193773.94 +330,2018-07-11,63859441604221.72,63881568888172.086,60774938270923.0,62582867530161.97,313453135493124.75 +331,2018-07-12,62591177777075.45,63578395061015.0,61175432098079.0,62222423085721.57,264078874156864.0 +332,2018-07-13,62222423085721.57,63428209875831.5,61856271604244.195,62597085061026.01,178050264086755.22 +333,2018-07-14,62586171604236.01,64028950616565.5,62330856789424.055,63608532221508.49,230075809046652.94 +334,2018-07-15,63619946295582.43,67556299999241.97,63382153085708.555,67316504320232.31,362495744587043.6 +335,2018-07-16,67316304073318.734,74782109752247.31,66602523949869.95,73264738764610.02,521697511416973.3 +336,2018-07-17,73264738764610.02,75974479999147.52,72343002221410.48,73910134567071.9,595610849844551.4 +337,2018-07-18,73909934320158.33,75856334320136.48,72789753085603.0,74754275431259.97,412691431728789.0 +338,2018-07-19,74780808147309.05,77095061727530.0,72819790122639.7,73465886789299.11,461972767964162.0 +339,2018-07-20,73465286048558.38,74676779875705.28,72199024690547.89,74079142962131.73,289221526243680.6 +340,2018-07-21,74083848764600.83,75917609875691.36,73445561727570.95,74039193702872.92,303075890797093.06 +341,2018-07-22,74039093579416.14,78426703702823.7,73841049381887.5,77305421110243.69,416977619133358.25 +342,2018-07-23,77311829011478.17,84964765431145.39,77055012344814.39,84076069628686.23,601953874072739.5 +343,2018-07-24,84076069628686.23,85022536665712.66,80599382715145.0,81857333826242.0,483172264680553.8 +344,2018-07-25,81857233702785.2,83259562838571.94,78597514320105.73,79297777776888.0,432768440045785.94 +345,2018-07-26,79297777776888.0,82952283949686.5,78146358023814.5,81986793455870.17,437249207125970.3 +346,2018-07-27,81986793455870.17,82567209134876.02,80769592591686.3,82351943702779.66,262475382508523.97 +347,2018-07-28,82351943702779.66,83047501357092.84,81250185184273.5,82211370369447.89,255627462170403.28 +348,2018-07-29,82211270245991.11,82832135801539.7,78757111110227.39,81840112591674.28,397414195249392.56 +349,2018-07-30,81814881480563.45,81900987653402.0,76424234567043.7,77404743579378.38,483565414081697.5 +350,2018-07-31,77452202097896.36,77595679011475.0,74391728394227.0,76139683702849.36,426348836882277.75 +351,2018-08-01,76094628147294.31,77189778517652.39,74649245925088.31,75350009999154.52,377121975436805.44 +352,2018-08-02,75350009999154.52,75493086418906.0,72914306665848.52,74279389875709.73,447246335601364.25 +353,2018-08-03,74214209505340.11,75040628517676.52,69345506172061.4,70184941233780.375,363332265355305.9 +354,2018-08-04,70184941233780.375,70986229258462.73,68907866542436.68,70328618394272.586,329354607072872.25 +355,2018-08-05,70328618394272.586,71688395060924.0,68294209875776.9,69433815060949.29,328006363236726.94 +356,2018-08-06,69435617283171.5,71592877283147.3,66782345678263.0,67283563702948.734,454945703813549.5 +357,2018-08-07,67289270739985.7,67298381974553.5,61305592591904.695,62927592591886.5,596240554989717.1 +358,2018-08-08,62910271233862.01,66309863085675.71,61862279011651.54,65378514690624.43,520053100303065.8 +359,2018-08-09,65378514690624.43,65839983702964.93,60338299875866.17,61515951974618.39,591078575864009.6 +360,2018-08-10,61557202838815.45,64960098764703.195,59783716048711.9,62400442591892.414,471916079600939.25 +361,2018-08-11,62302321604239.195,64802904937544.47,61375679011657.0,63161180616575.234,386153852433099.1 +362,2018-08-12,63163483456081.38,65530802468400.5,61526264690667.66,62540615431397.016,539623668426204.25 +363,2018-08-13,62559638888186.92,62580464567199.03,58872592591932.0,61957196048687.51,502487040349929.56 +364,2018-08-14,61957196048687.51,66171592591850.09,61797298888195.48,62748972344974.92,688916335524195.8 +365,2018-08-15,62730049011641.805,64879999999272.0,62132612344981.84,63195422838797.07,485751499935265.56 +366,2018-08-16,63237975307932.4,65931296295556.5,62931597530158.055,65926189999260.26,579230325440821.6 +367,2018-08-17,65871622715310.25,66281728394318.0,62957629628923.195,63958463702986.04,538086707172875.8 +368,2018-08-18,63958463702986.04,65490753085684.9,63077777777070.0,64855269505445.11,452466391638552.6 +369,2018-08-19,64855269505445.11,65380617283217.0,62276790122758.0,62625620246210.875,494965868091483.2 +370,2018-08-20,62587172838803.9,65080246912850.0,62427776295595.81,64879999999272.0,416212683302589.06 +371,2018-08-21,64879799752358.414,68910369628856.41,62589175307939.68,63687429505458.22,780055757919012.6 +372,2018-08-22,63704250246198.766,65851097406668.51,63501099752373.89,65330655678279.29,404079917218614.06 +373,2018-08-23,65330555554822.5,67333024690602.5,64484512344955.445,66898889381965.4,383529662787573.06 +374,2018-08-24,66952355307890.72,67973814814052.09,66588206295549.125,67419531357268.195,192442349484494.97 +375,2018-08-25,67419531357268.195,67836345307880.805,65761086419015.195,67082716048630.0,201321210314876.8 +376,2018-08-26,67082716048630.0,69490785307862.24,66547055554808.84,69171691851075.695,377936800783623.44 +377,2018-08-27,69157874814038.81,71438086418951.5,68684691357254.0,70848459381921.08,484126121219172.7 +378,2018-08-28,70857370369575.3,71426171727593.61,69208737530087.625,70399005184395.27,433058855240967.94 +379,2018-08-29,70418929752296.27,70723505307848.4,67931863085657.51,69934632591807.875,447719805140902.1 +380,2018-08-30,69934632591807.875,70977518517722.1,68965037036263.195,70198658147360.47,405173603914194.4 +381,2018-08-31,70198658147360.47,72839814813997.5,70173927653533.58,72088989011536.78,403731960852543.9 +382,2018-09-01,72104608270795.88,73545184567076.0,71357987653520.3,73110248270784.6,398639944754440.56 +383,2018-09-02,73110148147327.8,73473396048558.28,72005085554747.61,72719866912764.28,324360134550446.8 +384,2018-09-03,72719666665850.7,74191481480649.0,72360924320175.72,73681452591765.83,353442215552799.56 +385,2018-09-04,73681352468309.05,74064324690526.97,66902493826409.8,67082716048630.0,637939170764903.5 +386,2018-09-05,67055382344926.6,67333024690602.5,62727345678308.5,65240544567169.19,607193339352409.0 +387,2018-09-06,65248854814082.67,65520790122721.59,63278024690648.0,64034357283232.1,389543205039456.25 +388,2018-09-07,64034357283232.1,64859975307914.195,61185444443757.9,61926858641280.445,382622112226336.3 +389,2018-09-08,61926958764737.234,64489518517794.9,61491121357334.71,62585270493124.914,370996694045466.8 +390,2018-09-09,62599788394359.31,63818491110395.016,62286802468436.9,63197925925216.8,324795051432800.0 +391,2018-09-10,63197825801760.01,64119061727675.59,61772968888195.75,63026814937564.4,331457588224552.44 +392,2018-09-11,63007691357317.695,63678518517804.0,62000149011649.99,63464454567189.12,314724529089419.2 +393,2018-09-12,63464454567189.12,65430679011611.5,63452239505460.85,64953891110382.28,405150199745787.25 +394,2018-09-13,64953991233839.07,65931196172099.7,63935034814097.414,64846258394334.11,372192322880354.56 +395,2018-09-14,64846258394334.11,65735554937534.0,64741128764705.66,65230031604206.34,252748216198793.6 +396,2018-09-15,65230031604206.34,65326750863464.516,63778641974593.0,65130308641244.5,276021676286618.88 +397,2018-09-16,65081047900504.31,65419064690623.98,62086555554858.9,62564044320285.63,360316834471487.9 +398,2018-09-17,62564044320285.63,63978888888171.0,62326651604238.914,63442727777065.9,326611393445347.5 +399,2018-09-18,63442127036325.17,65257465431366.52,61305592591904.695,63997812221504.125,390922826495638.25 +400,2018-09-19,63998913579528.8,65480740740006.0,63328086419042.5,65000148147418.8,252201222891096.03 +401,2018-09-20,65000148147418.8,67932363702941.445,64990135801739.9,67673644690598.68,518432685778046.94 +402,2018-09-21,67673544567141.89,68474732468367.46,66351814814070.3,67313500616528.64,293859248526789.06 +403,2018-09-22,67313500616528.64,67966105307879.34,66699743826412.07,67162814814061.195,303236201797869.06 +404,2018-09-23,67150900122703.31,67383086418997.0,65650950616547.3,65895151727655.67,353493272428255.75 +405,2018-09-24,65895452098026.04,65921384073334.39,63328286665956.08,64554999258534.91,403507838088953.9 +406,2018-09-25,64530669258535.17,65660862838769.41,63875761727678.33,64731016295569.96,335258810104509.75 +407,2018-09-26,64758249875816.58,67583333332575.0,64419432098042.59,66973881851100.36,331282769735381.5 +408,2018-09-27,66973781727643.56,68232133332567.72,65489551604203.43,66427708394316.36,424517935207002.0 +409,2018-09-28,66427708394316.36,66441925925180.4,64725509505446.57,66045236789382.38,302933127363267.5 +410,2018-09-29,66058052591851.37,66702246912831.8,65410654320253.695,66347509505428.37,277990019563658.5 +411,2018-09-30,66347509505428.37,66753209752337.4,65180370369639.0,66197724814072.02,206469655442547.44 +412,2018-10-01,66181604937529.0,66481975307896.0,65020172838776.59,65338465307908.83,282806814581616.8 +413,2018-10-02,65338465307908.83,65570851851116.09,64379382715327.0,65180370369639.0,284870950255050.44 +414,2018-10-03,65180470493095.79,66516618023944.99,65131209752355.6,66019304814074.03,200990839052041.03 +415,2018-10-04,65998278888148.336,67052679011593.3,65511578764697.01,66438421604192.78,161164246787228.66 +416,2018-10-05,66438421604192.78,66592111110363.9,65748771233830.16,66024110739999.91,109530109530882.11 +417,2018-10-06,66045837530123.11,66481975307896.0,65330555554822.5,66234269875800.016,174283216775599.97 +418,2018-10-07,66234269875800.016,67238908641220.84,65951320986914.3,66812482838756.49,231519669722723.16 +419,2018-10-08,66812482838756.49,66936335554804.484,66151567900492.3,66648280369622.52,153737359866904.56 +420,2018-10-09,66648881110363.26,66681721604190.05,65380617283217.0,66391864196785.9,154096622604246.22 +421,2018-10-10,66383954443699.57,66421100246168.29,62126604937574.5,62603993579544.45,487725390972947.06 +422,2018-10-11,62604293949914.82,63678518517804.0,62166654320290.09,63057853209168.99,290398789142531.6 +423,2018-10-12,63057753085712.195,63528333332620.5,62928293456084.016,63407484320276.18,191216478890138.38 +424,2018-10-13,63407384196819.38,64239209875822.4,63157876542501.195,63471663456077.92,156467044142120.88 +425,2018-10-14,63471663456077.92,76894814813952.0,63077777777070.0,67608364196772.25,908600658514570.2 +426,2018-10-15,67608364196772.25,69085185184410.0,66782345678263.0,67676147777018.41,275919799337694.1 +427,2018-10-16,67711090863437.766,68195287900469.37,66842519875793.19,67492120863440.22,266743220347241.53 +428,2018-10-17,67473297653563.89,68043901233804.4,65751074073336.3,66271315554811.945,201413571530468.38 +429,2018-10-18,66271315554811.945,66563475801722.25,65310530863464.695,65369403456056.63,207982459559024.3 +430,2018-10-19,65369403456056.63,66258199381972.58,65135815431367.89,65965338270864.75,192644762248665.56 +431,2018-10-20,65938505184445.305,66721270369621.7,65881234567162.0,65982459381975.67,65234014435218.64 +432,2018-10-21,65982559505432.46,66471962962217.09,65433382344944.805,65893249381976.67,162337095643363.66 +433,2018-10-22,65893249381976.67,66031419752345.5,65234937653589.0,65616007530127.94,138737086715924.75 +434,2018-10-23,65616007530127.94,66381851851107.0,65556133702968.11,65736055554817.945,119662989694299.27 +435,2018-10-24,65749171727657.31,65832073949878.6,65108281480750.92,65361493702970.3,103554700108517.05 +436,2018-10-25,65361894196797.45,66081481480740.0,65230532221490.29,65467023826425.91,94551628030000.8 +437,2018-10-26,65467023826425.91,65664467283213.81,64710190616557.85,65136316048651.84,77865089847323.83 +438,2018-10-27,65136316048651.84,65222121851120.01,64609666665941.695,64979422591863.48,57510250041428.766 +439,2018-10-28,64979422591863.48,65130408764701.29,63227962962253.5,63523327159781.05,138442947138409.52 +440,2018-10-29,63523327159781.05,64028950616565.5,63248087777068.086,63386858888177.64,88881348606842.19 +441,2018-10-30,63378248270893.79,64359358023969.195,62527299011644.08,63797965801753.28,121638868432906.72 +442,2018-10-31,63773836048667.13,64506038888165.08,63564978517805.27,64179135801749.0,91102692184792.58 +443,2018-11-01,64179135801749.0,64683157283224.83,63960866665948.98,64419231851129.016,97514646797288.52 +444,2018-11-02,64407417283227.92,64479205801745.63,63528333332620.5,63949752962245.4,76706997987238.06 +445,2018-11-03,63958864196813.195,65330555554822.5,63668506172125.09,64938572221493.56,106054719736748.25 +446,2018-11-04,64938572221493.56,65124201110380.375,64389595307919.48,64769764073347.305,89989783067089.02 +447,2018-11-05,64769764073347.305,65393733456056.36,64531370122732.7,65271582838773.77,119412898540499.61 +448,2018-11-06,65307827530131.39,66233168517775.33,65170358023960.09,65865815554816.49,142892103651322.56 +449,2018-11-07,65865815554816.49,66021407406666.59,64762054567174.555,64878398023963.375,132761593920757.22 +450,2018-11-08,64878398023963.375,65195689258527.71,63989001357306.69,64279159135081.2,118021691959330.03 +451,2018-11-09,64279159135081.2,64835445061000.89,64189148147427.9,64409920369647.64,77243544073034.5 +452,2018-11-10,64431046419030.12,64701179505446.84,63628456789409.5,64577727283226.01,82236472491509.33 +453,2018-11-11,64586738394337.016,65050209875813.3,64289271604216.9,64610367530139.22,101452921749935.7 +454,2018-11-12,64596450369645.555,65060222221492.195,63990403085701.73,64656324196805.37,118051211858712.4 +455,2018-11-13,64669540493101.516,64908435061000.08,56638537900599.04,59297216172174.15,465363454395185.7 +456,2018-11-14,59245051851187.08,59468727653653.7,54100908888281.836,57605029628983.26,477597193133048.44 +457,2018-11-15,57641975184538.4,57900293703054.02,55561009258635.82,56629226419117.66,387696069677304.1 +458,2018-11-16,56575460122821.97,56635834567265.74,55723009011720.43,56352385061096.08,264438478835835.28 +459,2018-11-17,56374412221589.66,57452541604293.61,56239345678381.3,56689901233931.8,238744376175308.78 +460,2018-11-18,56689300493191.06,56709925925289.6,48609938271059.5,49160917653769.36,706680297599675.5 +461,2018-11-19,49194659258707.26,50544723950050.13,43313407406921.4,45644882221710.05,1175258663437306.5 +462,2018-11-20,45655395184672.9,47931101234030.08,44192991974812.766,46668244073550.42,611472267946533.9 +463,2018-11-21,46668344197007.21,47275993456259.66,43403518518031.5,43753950616793.0,345737501538997.1 +464,2018-11-22,43762961727904.01,44895358024187.6,42281535061253.96,44260675431602.125,494328733094971.75 +465,2018-11-23,44210813950121.2,45325888888380.3,38294118394632.04,39372948641533.516,617692753398822.1 +466,2018-11-24,39385363950175.35,42382259258783.695,36571694567490.875,40908241727936.04,1018195237048673.9 +467,2018-11-25,40937377653861.64,42111925925453.4,37055691357608.9,38669681481047.58,946204220631815.0 +468,2018-11-26,38692209258825.1,39448641974866.0,36936744690943.56,38799942098330.07,675639166028616.4 +469,2018-11-27,38804147283515.2,43998952715555.69,38790530493391.9,42701152468656.664,920971279083974.8 +470,2018-11-28,42673218024212.54,44558742962462.984,41307433950153.78,43011435061245.77,740715322467725.8 +471,2018-11-29,43010233579764.31,43467197036549.3,39478679011902.695,40463092839052.15,678420986850572.8 +472,2018-11-30,40462592221768.2,43052986295813.21,39679026048937.49,41951928641504.58,448954315959048.8 +473,2018-12-01,41961540493356.31,43183146789638.91,41081054814353.85,41661470493359.69,389601944868344.44 +474,2018-12-02,41656864814347.4,41841592592123.1,38317246913150.3,38888050740304.39,491549794947484.5 +475,2018-12-03,38895559999563.56,40900432098306.5,37856679011920.9,39565185678568.39,485494152564219.06 +476,2018-12-04,39558577530420.32,39749012345233.0,37496234567480.5,37744941234144.375,440591263604043.9 +477,2018-12-05,37730923950193.914,39048048024253.21,35043209876150.0,35130817900840.375,684632152100626.5 +478,2018-12-06,35130817900840.375,35543727036638.21,32285809876180.938,34077519135420.094,952629209686372.5 +479,2018-12-07,34077719382333.67,34993148147755.5,32259777777415.797,34151410246530.375,554343029730063.8 +480,2018-12-08,34155715555172.305,36625160493416.195,33982301728013.754,35497469999601.69,460136302007874.0 +481,2018-12-09,35528708518119.86,36144567900829.0,33742706295917.68,34371181234182.23,410398485581604.9 +482,2018-12-10,34382495184799.39,34842962962572.0,33284240987280.848,33845633209496.77,359652108994655.8 +483,2018-12-11,33834018888509.246,34963111110718.797,33541358024315.0,34492530863810.5,339648114477003.7 +484,2018-12-12,34506347900847.383,34642716048994.0,32595191357658.95,33061366172468.53,400903502434304.0 +485,2018-12-13,33061366172468.53,33395077653946.27,31809222221865.297,32281504567539.01,445479134161384.06 +486,2018-12-14,32291717160131.492,32805450616915.848,31601566172484.914,32156850863836.703,298328266720059.94 +487,2018-12-15,32156750740379.918,32980666666296.598,31899333332975.4,32326560123094.062,246592144741899.72 +488,2018-12-16,32332066913217.453,35894259258856.5,32199703703342.4,35134121974914.41,668441736119252.6 +489,2018-12-17,35133621357630.47,36831314690944.75,34286977407022.68,36574898518108.12,614453802134179.4 +490,2018-12-18,36575098765021.695,39175605308202.4,36270222839099.195,36667412592181.16,942535599524658.6 +491,2018-12-19,36645285308230.79,41250864197068.0,36394876542801.5,40546195308187.016,1016691987453357.4 +492,2018-12-20,40568622962507.75,41451010987189.21,37686469135379.6,38433990863766.27,824455091852872.5 +493,2018-12-21,38449910493395.73,39839123456343.1,37896728394636.5,39537851974864.99,428752179713608.9 +494,2018-12-22,39537851974864.99,40264948518066.72,38747777777343.0,39345614937830.12,401670593452517.6 +495,2018-12-23,39345614937830.12,42031827160022.195,39296754690917.086,40129581604487.99,647276212383095.1 +496,2018-12-24,40150607530413.68,40249629629178.0,36509117406997.75,37504144320566.83,628030684799767.9 +497,2018-12-25,37501841481060.68,38418872221791.13,36612544937860.78,37824038765007.68,426820046755544.06 +498,2018-12-26,37824038765007.68,38186886172411.02,35393641974911.5,35723148271204.09,441518341373218.7 +499,2018-12-27,35722948024290.516,38920490740304.02,35444104197133.16,38439998271173.62,460210510420231.2 +500,2018-12-28,38437395061297.1,38968049382278.8,36745308641563.0,36998821234152.75,389223669567644.94 +501,2018-12-29,37012738394646.414,39083191357586.15,36624159258848.31,38066037160066.695,332633845323205.9 +502,2018-12-30,38078152098338.164,38147037036609.0,36348118888481.03,37074714814398.81,300288052365149.06 +503,2018-12-31,37057994197115.05,38148639011917.62,36464962962553.8,38018278271178.34,237709977574653.7 +504,2019-01-01,38011369752659.9,38869327653884.84,37550801851430.5,38633236542776.38,351998664098013.25 +505,2019-01-02,38623324320554.27,38675088147714.18,37346049382297.0,37714303456366.945,294432532331869.1 +506,2019-01-03,37718508641552.08,38283605431669.195,37081423086003.67,37966914937845.586,295559985653239.2 +507,2019-01-04,37947691234142.1,38457319629198.11,37556308641553.9,37756155061304.74,305283105503500.44 +508,2019-01-05,37757757036613.37,40326824814362.32,37446172839086.0,39925229629181.64,365989348650201.94 +509,2019-01-06,39925429876095.22,40228603703252.31,39263713950176.72,39803579629183.0,319091917528567.7 +510,2019-01-07,39816695802022.37,40748244443987.22,39078185184746.695,39600128764987.76,389494495698617.25 +511,2019-01-08,39603332715605.0,40117566789673.305,39348919011904.16,39715470987208.69,290252289421693.75 +512,2019-01-09,39709563703258.13,40009433456341.19,35443703703306.0,35903070123053.93,594755645939128.9 +513,2019-01-10,35903070123053.93,36625160493416.195,34692777777388.5,36057560616879.36,383859864050791.6 +514,2019-01-11,36057560616879.36,36226569011939.19,35343580246517.0,35875536172436.95,220270887591281.47 +515,2019-01-12,35885248147745.484,36155581481075.79,34455485184798.57,34811023579856.31,264183324629060.34 +516,2019-01-13,34818532839115.48,36764031727982.54,34713002715659.875,36305666542802.5,352787114753634.06 +517,2019-01-14,36305566419345.71,36529242221812.336,35209615061333.31,35574464937872.43,341801431344917.8 +518,2019-01-15,35574464937872.43,36494999999590.5,35478847036638.94,35962743703300.18,275141061248110.25 +519,2019-01-16,35962743703300.18,36391872839097.83,35347485061331.766,36206744567494.97,297921759498113.9 +520,2019-01-17,36177808888482.945,36244691357618.0,35701521604537.67,35993081110707.24,227414880470349.47 +521,2019-01-18,35993081110707.24,37245925925508.0,35986673209472.74,36698250616872.17,221989504414212.8 +522,2019-01-19,36702756172427.67,36982901604523.3,34792901234177.5,35436494814417.195,279363854354618.4 +523,2019-01-20,35436294567503.62,35639044567501.336,34797907407016.95,35312541974912.41,196686892299385.62 +524,2019-01-21,35312341727998.83,36129549382310.65,34390905555169.664,35753385555154.375,293726607974938.75 +525,2019-01-22,35748179135401.34,36124342962557.62,35188388888494.05,35572061974909.5,249696313924087.12 +526,2019-01-23,35573563826761.33,35934308641572.1,35335770616887.45,35740269382315.016,208519626009759.0 +527,2019-01-24,35734762592191.625,35915785802066.13,35268587777382.04,35696915925525.38,176300853703960.03 +528,2019-01-25,35710933209475.84,36674621481069.97,35493765431700.5,35696515431698.23,195005774454404.47 +529,2019-01-26,35700219999599.414,35834185184783.1,34903037036645.4,35552237530465.27,227636668014507.47 +530,2019-01-27,35544327777378.945,35621422839106.48,33844431728015.3,34383896913194.434,404549942541275.5 +531,2019-01-28,34382395061342.598,34477011728008.203,33540557036660.688,34152511604555.055,295814041976273.3 +532,2019-01-29,34142499258876.156,34822938271214.2,33912816049002.188,34624493579858.4,239978506874751.72 +533,2019-01-30,34617685184796.75,34935076542817.875,34230207407023.32,34383396295910.49,296437423393994.75 +534,2019-01-31,34383396295910.49,34923061728003.2,34053990123074.676,34663441604549.324,252916619317520.12 +535,2019-02-01,34664743209487.58,35307535802072.96,34445372715662.88,35090968765038.35,179429264467122.47 +536,2019-02-02,35083859999606.332,35154246789729.0,34302296295911.4,34623792715660.88,198918639655669.22 +537,2019-02-03,34623792715660.88,34891823209485.03,34375486542824.156,34674955802080.055,231605391091080.22 +538,2019-02-04,34674955802080.055,34832650246522.73,34526873209489.125,34758759135412.45,252956056655556.72 +539,2019-02-05,34758558888498.875,34870196542818.605,33841728394682.0,34095741604555.69,353538377404749.1 +540,2019-02-06,34112061728012.297,34306801851466.902,33941851851471.0,34025955555173.758,186885825126520.3 +541,2019-02-07,34025955555173.758,37381893579827.46,33772643209497.586,36635573332922.26,480272778371685.06 +542,2019-02-08,36647888518107.305,36845632345265.58,36296054690950.76,36697049135390.695,247904014146712.16 +543,2019-02-09,36697049135390.695,36895393703289.71,36142164937866.06,36846032839092.734,232793070814350.84 +544,2019-02-10,36842929011932.27,36894492592178.61,36199936172433.32,36355327777369.84,249854227368566.8 +545,2019-02-11,36355327777369.84,36721279011933.64,35867626419350.625,36359432839098.195,295159927953848.56 +546,2019-02-12,36359933456382.14,36745308641563.0,35961842592189.07,36138560493421.66,258058173978931.56 +547,2019-02-13,36127947407002.02,36308770369962.96,35725150740339.88,35949927900831.18,217803574351519.06 +548,2019-02-14,35950028024287.98,36577401604527.84,35778616666265.2,36069174937866.88,208035245937036.06 +549,2019-02-15,36069375184780.46,36527039505762.98,36023518641571.09,36228771727988.55,195901482973863.6 +550,2019-02-16,36216857036630.66,37046780369954.68,36088498765027.16,36721078765020.06,257219441093027.4 +551,2019-02-17,36721479258847.22,39298456789682.5,36595123456379.5,39034130863759.54,641217955906533.5 +552,2019-02-18,39021615431660.914,39994515061279.625,38607604937838.4,39126144320548.63,502691568302223.6 +553,2019-02-19,39121738888449.914,39919021974860.72,38754385925491.07,39746409135356.484,362498385543463.4 +554,2019-02-20,39746409135356.484,40214386172388.27,39058460863759.266,39421708764989.76,311422845853394.5 +555,2019-02-21,39421708764989.76,39929234567453.195,39314977160052.69,39668913579801.8,239727232111507.6 +556,2019-02-22,39668913579801.8,41671582962495.38,39380057406965.53,41228436542747.266,336994958985268.06 +557,2019-02-23,41230839505710.195,42031827160022.195,37172435308224.875,37481816789702.88,623010068731157.5 +558,2019-02-24,37481816789702.88,38774410616848.87,37446172839086.0,38326458271174.89,381500069436398.3 +559,2019-02-25,38331664690927.914,38462526048951.14,37816629629205.3,38139327530436.24,288743514283130.44 +560,2019-02-26,38140128518090.555,38435893209445.266,36817097160080.71,38227836666237.73,315398855835053.56 +561,2019-02-27,38227536295867.35,38927999999563.195,37685167530441.34,38183982592164.14,326021609955403.5 +562,2019-02-28,38189689629201.12,38617617283517.3,38177174197102.49,38277197530434.695,232031827526655.7 +563,2019-03-01,38268887283521.21,38460523579815.36,37769070987230.52,38246459629200.48,194698455626272.12 +564,2019-03-02,38246860123027.63,38397345678581.5,37859882962538.15,38124509258831.48,167388051201948.97 +565,2019-03-03,38120203950189.55,38347283950187.0,36752217160081.44,37198867900817.17,347857340567207.9 +566,2019-03-04,37206877777360.29,38818865431663.19,37081222839090.09,38624926295862.9,330032306507185.6 +567,2019-03-05,38623424444011.06,39118234567462.3,38177975184756.805,38666077036603.18,248057053961784.5 +568,2019-03-06,38666077036603.18,39102214814376.06,38451412345247.56,38784222715614.195,264879184726299.47 +569,2019-03-07,38784122592157.41,39368543209434.8,38046913579820.0,38696614690923.82,347732435874024.06 +570,2019-03-08,38696514567467.03,39766533950171.07,38595089505739.77,39479079505729.85,310179942546926.94 +571,2019-03-09,39482984320544.625,39482984320544.625,38864822098329.34,39216555802029.1,232161880307666.56 +572,2019-03-10,39208245555115.61,39418404690915.72,38347283950187.0,38763897653886.03,381138818597636.94 +573,2019-03-11,38763897653886.03,39100212345240.27,38307835308212.13,38875234937835.4,269542444348111.34 +574,2019-03-12,38874834444008.24,38983668641537.88,38447407406976.0,38707728394627.4,244912075329684.0 +575,2019-03-13,38707728394627.4,39248395061288.0,38151342345250.92,38819065678576.766,270821420463998.22 +576,2019-03-14,38819065678576.766,39440832345236.45,38769804937836.58,39286041481040.664,217669010798520.53 +577,2019-03-15,39293050123015.89,40619886172383.72,39268219505732.22,40109256542759.82,286036457238321.3 +578,2019-03-16,40109256542759.82,40169530863746.8,39548865555111.79,39860549876095.945,188374830528096.16 +579,2019-03-17,39867658641527.96,40419839505719.3,39582106542765.734,39927332221774.2,224821995875378.56 +580,2019-03-18,39927532468687.78,40359765431645.9,39749012345233.0,40204874443993.32,199183019898567.5 +581,2019-03-19,40224398518067.17,40549999999545.0,39854141974861.445,40480314073619.85,234612290204836.6 +582,2019-03-20,40480314073619.85,40743438518061.35,38848001357588.79,39855543703256.49,360421237014585.4 +583,2019-03-21,39857646295849.06,40129481481031.195,39731490740294.92,39918521357576.77,200473255848343.12 +584,2019-03-22,39928133209428.516,40237915184733.69,39829211234120.99,40109556913130.19,173239655577043.78 +585,2019-03-23,40109556913130.19,40109657036586.98,39548765431655.0,39971086172391.0,172010603399650.16 +586,2019-03-24,39962775925477.516,40042374073624.77,38935108764995.22,39409794073631.87,332338690934382.0 +587,2019-03-25,39403286048940.58,39638676295851.52,38988074073636.6,39534247530420.59,293857716237406.44 +588,2019-03-26,39536450246469.95,40529975308187.195,39410094444002.234,40430352468682.15,324045120934289.94 +589,2019-03-27,40445671357570.86,40446872839052.33,40069407406957.8,40327826048930.2,201140954721508.47 +590,2019-03-28,40331931110658.555,41288009999536.72,40289979382263.97,41083157406946.42,301213584528521.44 +591,2019-03-29,41093069629168.53,41451111110646.0,40570024690902.8,41120403332871.94,195333781472018.1 +592,2019-03-30,41120603579785.51,41212016295833.87,40876102098306.77,41090166048921.65,135417850716542.25 +593,2019-03-31,41075047406946.51,41638341974841.43,40720209876086.3,41496767406941.79,255385578476776.38 +594,2019-04-01,41496567160028.2,49040369011795.41,41456517777312.6,48632866542664.18,1055137425201654.4 +595,2019-04-02,48631865308096.28,52815223579654.29,47593685184651.15,49386896295742.14,1100257925636703.6 +596,2019-04-03,49386796172285.35,50453010863631.41,47828975308105.3,49047077283400.27,611296297897437.1 +597,2019-04-04,49046877036486.695,50344276789558.56,48866454567352.914,50111289505610.555,398176497843260.56 +598,2019-04-05,50111389629067.34,52114259258674.5,49346746789569.75,50501170246346.92,418224112536578.8 +599,2019-04-06,50482947777211.32,52404617283362.6,50322049382151.4,51766530493246.305,376619256761749.4 +600,2019-04-07,51766530493246.305,53115493826564.5,50452209875977.1,52433653085831.41,502403794614140.44 +601,2019-04-08,52448471357436.18,52448671604349.76,50829475061158.055,51563580246335.0,341090703505073.94 +602,2019-04-09,51563580246335.0,54286938270995.8,51413395061151.5,53148033950020.92,401230940760695.44 +603,2019-04-10,53144129135206.15,53392535431499.664,49330827159940.3,50235642838942.49,547641273528990.8 +604,2019-04-11,50235642838942.49,50868523209305.76,48672215061182.26,50542421110543.99,333177609329026.9 +605,2019-04-12,50532308641408.3,51052950616711.1,50101777777215.6,50514486666099.86,173138055139069.62 +606,2019-04-13,50536814196963.805,51593517159914.91,50061728394500.0,51376349382139.57,183041776248921.44 +607,2019-04-14,51376149135225.984,51737594814234.28,49561111110555.0,50311536419188.555,290930646566994.8 +608,2019-04-15,50311536419188.555,52041369382132.11,50101177036474.86,51801073085838.51,242721581711140.66 +609,2019-04-16,51801073085838.51,52368572838918.555,51531540740162.52,52092432345094.49,233363108697060.53 +610,2019-04-17,52088327283366.15,52935271604344.3,52052182715465.32,52649319011754.91,226471639871668.72 +611,2019-04-18,52649319011754.91,53265679011748.0,51813888888307.5,52651721974717.85,246416205650975.78 +612,2019-04-19,52651721974717.85,53400044690758.836,52365569135214.89,52982629999405.49,191925735926414.38 +613,2019-04-20,52994444567306.59,53209109258662.22,51713765431518.5,52626290616693.445,255811136188845.66 +614,2019-04-21,52639006295705.65,54066666666060.0,52147800616698.82,53637537530262.34,296003508917653.94 +615,2019-04-22,53637537530262.34,56069135801840.0,53389932221623.15,55000918641358.164,413130447855697.7 +616,2019-04-23,54976889011728.8,55890916048755.58,53399343826561.32,54216851851243.5,482836884030915.56 +617,2019-04-24,54216851851243.5,54986200493210.17,51082987653747.8,52263443209290.1,496973690708349.5 +618,2019-04-25,52269150246327.086,55168024690739.0,51679923703123.81,53206606172242.49,489726800612319.7 +619,2019-04-26,53215617283353.5,53490956789523.25,52641609505582.164,53022278888293.94,154419375483267.3 +620,2019-04-27,53022278888293.94,53465925925326.0,52659731851260.97,53140724937675.33,143891763797879.25 +621,2019-04-28,53163653209280.01,53385827159894.8,51851935801887.32,52446068394473.25,199427253689972.16 +622,2019-04-29,52446068394473.25,53465725678412.414,51985600616700.63,53273789011747.914,222655226349723.88 +623,2019-04-30,53285102962365.06,54086691357417.8,53227632098168.18,53898459258654.48,172387293555794.06 +624,2019-05-01,53898459258654.48,55448370369748.195,53766296295693.0,54996513209259.44,228239307826883.4 +625,2019-05-02,55015937159876.51,58512148147491.6,54843324320372.266,57798167777129.234,463543298519971.56 +626,2019-05-03,57777442221573.914,59072839505510.0,55943480863569.805,58366468517863.6,397313996189381.3 +627,2019-05-04,58370273209221.586,58471097530208.1,57030320987014.4,57827503949968.414,238519543226027.3 +628,2019-05-05,57803073826511.91,58121666666014.5,56260772098134.15,57548860369724.625,252877773078335.34 +629,2019-05-06,57570186666020.69,60358524814137.55,57548359752440.68,58535577036380.23,399543299331837.8 +630,2019-05-07,58535577036380.23,60221455801793.41,57793261727746.58,59946817159821.18,231025380030987.97 +631,2019-05-08,59940509382043.47,62322346295596.99,59910972962290.72,62168456542512.305,274869040424026.88 +632,2019-05-09,62176166048685.055,64769063209149.79,61796197530170.8,63811983085703.734,366688251238971.9 +633,2019-05-10,63830305678296.12,73530566542384.81,63807177159777.87,70849560739945.77,741138101012955.4 +634,2019-05-11,70849760986859.33,75310661480636.44,67583333332575.0,69759116172056.76,870563197520219.2 +635,2019-05-12,69768427653538.13,81099999999090.0,68784814814043.0,78003281604063.02,859106671040520.8 +636,2019-05-13,78052442221346.4,83763283949677.39,76089421727541.28,79573718023798.48,766782704078223.2 +637,2019-05-14,79550689628737.02,82591839505246.1,78596913579365.0,81799562591674.73,379310979849089.56 +638,2019-05-15,81791652838588.4,83302716048448.0,77145123455924.5,78763018394177.95,697164775927436.5 +639,2019-05-16,78783844073190.06,79347839505282.5,69215345678235.695,73643405678186.02,888615785384461.2 +640,2019-05-17,73643605925099.6,74672074073236.2,71654453209072.52,72664098147332.8,371006916239898.75 +641,2019-05-18,72662796542394.55,82853061604008.6,72520220739927.02,81585398517603.06,656584018622731.4 +642,2019-05-19,81579991850936.45,81660991727478.77,75623246912731.7,79479501850960.03,659405162281539.2 +643,2019-05-20,79469589628737.92,80522487900331.05,77805938270731.89,79146290986766.23,523663223109148.75 +644,2019-05-21,79142386171951.47,80258962962062.39,74742160492988.5,76378478147291.12,491976575447306.8 +645,2019-05-22,76372170369513.42,79507836789231.31,74702111110272.89,78612032221340.14,497094787556286.4 +646,2019-05-23,78596412962081.05,81400370369457.0,77755876542337.39,79747031727500.23,467223961705559.8 +647,2019-05-24,79743527406512.62,81017898764523.02,79181033826272.03,80353179134900.84,284494082349733.7 +648,2019-05-25,80329049381814.7,87507901233586.0,78430908888008.83,86250650986686.53,497134435103520.56 +649,2019-05-26,86231727653353.4,89193179258258.44,85996037036072.1,87671302715065.64,519508265316676.94 +650,2019-05-27,87633255801485.83,88093523332344.86,85211369505216.7,87264000492847.98,315094040664044.6 +651,2019-05-28,87276315678033.05,87608024690375.0,84169785184240.73,86563536789152.16,339226941511526.94 +652,2019-05-29,86571746912608.84,90854627900215.11,80148827159594.5,82797493085490.72,704668874072722.8 +653,2019-05-30,82773062962034.19,86046098764466.6,81185104937360.64,85655617282989.5,447827107449542.94 +654,2019-05-31,85655617282989.5,86366493826191.39,84527826665718.2,85546182344719.11,319075776556012.3 +655,2019-06-01,85556495060768.39,88256624443454.14,85345234566943.6,87367528147167.81,278694976267428.4 +656,2019-06-02,87367728394081.39,88118153702714.95,80907762962055.12,81258395307730.19,457493761715162.9 +657,2019-06-03,81256793332421.56,81256793332421.56,74902558270764.48,76965201604074.66,742354846796003.5 +658,2019-06-04,76965301727531.45,79064490122569.62,75821291110260.34,77861006171965.84,487397547957555.7 +659,2019-06-05,77876825678138.52,78778437406523.45,74537708394225.36,77963132097890.62,366693337080045.94 +660,2019-06-06,77971842838631.27,81099999999090.0,77470424567031.95,79903825060831.81,339841296399125.0 +661,2019-06-07,79887905431202.36,80545816665762.88,77605691357153.89,79033652097878.61,226853016456392.8 +662,2019-06-08,79050272591705.6,79447962962071.5,75159274813971.47,76375474443587.45,316074385704194.1 +663,2019-06-09,76369867530007.27,80299012344778.0,75202728394217.89,79926052468238.97,368014563422389.1 +664,2019-06-10,79908530863300.89,80198888887989.0,77017265801604.94,78946344443558.61,303724500432357.4 +665,2019-06-11,78946344443558.61,82101234566980.0,77986060369495.31,81376741233654.8,416484370445228.0 +666,2019-06-12,81376741233654.8,83200790369436.8,80199189258359.36,82286863455866.81,305053788645354.8 +667,2019-06-13,82265837529941.12,86951314937295.94,81543747159578.84,86606790122485.0,398844255709166.6 +668,2019-06-14,86615600986682.42,88759344319991.7,85782073208914.0,88195749381726.44,318308849720243.2 +669,2019-06-15,88216474937281.75,93445222221173.7,87708148147164.0,89643834937265.73,633673860963371.1 +670,2019-06-16,89640530863191.7,94556592591531.6,89610493826155.0,93254587159447.44,479546156023187.06 +671,2019-06-17,93236264566855.05,93478863702654.81,89610493826155.0,90927617900214.28,516182170169652.5 +672,2019-06-18,90931823085399.42,93154864196485.6,89710617282944.0,92669165307602.16,321873950211758.7 +673,2019-06-19,92651843949577.66,96018395060651.0,91865274073043.28,95288695307572.77,345987157766512.8 +674,2019-06-20,95298106912510.92,101875517159350.7,95298106912510.92,101724030369228.95,505467423308056.6 +675,2019-06-21,101724030369228.95,111737777776524.0,99339690369255.7,107427462961757.55,1042980522315901.9 +676,2019-06-22,107422456788918.1,114067049875263.28,105682110863011.7,109195342838280.92,575162440973731.4 +677,2019-06-23,109194141356799.45,111573875677760.39,106339120986461.11,110702401109868.95,431542564515342.94 +678,2019-06-24,110702401109868.95,118646296294965.0,110396123455551.39,118354536541881.86,613523368777412.1 +679,2019-06-25,118358741727067.0,139872469134233.0,117554950615964.89,131099651850380.81,1561226537390457.2 +680,2019-06-26,131145508393590.17,134946795554041.36,105380939504990.39,113439776418480.2,1741095058511068.5 +681,2019-06-27,113439776418480.2,124954074072672.0,109964391109877.22,124159394196137.69,959134696468299.5 +682,2019-06-28,124223773578853.03,124568999257861.52,114891866912291.08,119178252220884.94,697280520255472.2 +683,2019-06-29,119178252220884.94,121950370369002.0,107793213949407.77,108675001233348.48,846168668993875.6 +684,2019-06-30,108675001233348.48,112962087406139.89,100423827159367.0,106380471974114.97,910745673666089.4 +685,2019-07-01,106380171603744.61,109522546295067.38,97390086418660.3,108562362344460.86,1096962992684086.2 +686,2019-07-02,108583688640756.9,120066948023344.11,108544239998782.06,119547407406066.0,969354260917394.8 +687,2019-07-03,119547407406066.0,120148148146800.0,110686481480239.5,111594300862945.36,665943357454404.1 +688,2019-07-04,111594300862945.36,114209125060446.88,108097689381503.11,109842741109878.6,636127880511405.4 +689,2019-07-05,109959685307408.14,116794012344368.5,109780464319755.84,112703869011081.05,515330389184847.25 +690,2019-07-06,112703468517253.9,115522444443148.2,111080667529617.8,114203217776496.33,389328015190557.4 +691,2019-07-07,114240864196249.0,123532621356638.56,112338518517258.0,122537093825785.53,522467898899878.25 +692,2019-07-08,122537093825785.53,128105259628192.19,120828987652965.2,125588956912171.05,785389724783446.6 +693,2019-07-09,125640019875133.44,131633109628152.61,115832827159194.1,121233186048022.39,1093809166562627.9 +694,2019-07-10,121230582838145.88,121266827529503.48,110135802467900.0,113568935677738.02,876144937249897.4 +695,2019-07-11,113568835554281.22,118996728393726.5,110866703702459.7,117717350862876.64,563913914387388.5 +696,2019-07-12,117717350862876.64,118145478764106.4,108433703702487.0,113697794566625.47,543125644172029.2 +697,2019-07-13,113697994813539.05,114661382714762.8,101154728393926.7,101867407159350.8,726071071107853.0 +698,2019-07-14,101867407159350.8,111137037035790.0,98721728393954.0,108521011356807.0,820235651290203.8 +699,2019-07-15,108471550369153.25,110416148146909.2,93615532221171.78,94512438147087.66,973394674161213.6 +700,2019-07-16,94418121850792.4,99692925924807.3,90711851850834.0,96798557035950.89,850475402132271.8 +701,2019-07-17,96807968640889.06,108013185183973.2,92634222221182.8,106402799504978.92,803824254489400.2 +702,2019-07-18,106417617776583.69,107830059381506.11,101343360986517.17,105172582591412.48,566167431596894.1 +703,2019-07-19,105187500986474.05,110826554196287.3,103627777776615.0,107534895430892.14,473903342917250.4 +704,2019-07-20,107535295924719.3,108312554319772.3,103007012344523.2,106025233949427.61,388822314999155.6 +705,2019-07-21,106032242591402.83,106963490862997.31,101124691356890.0,103530758146986.45,405179152766181.94 +706,2019-07-22,103558492344517.0,103567403332171.22,98341259258155.8,98770889011237.39,476831662288600.25 +707,2019-07-23,98769587406299.14,99492679011229.3,95367592591522.5,97753334319890.8,435290536856189.8 +708,2019-07-24,97754535801372.25,101875617282807.5,97320300369278.38,98920673702593.75,379201119556337.6 +709,2019-07-25,98943501850741.62,99021898517407.4,96488975307559.3,98361283949513.6,272010032947404.62 +710,2019-07-26,98361283949513.6,102012385924781.27,93445222221173.7,94882194073009.42,438638644465584.3 +711,2019-07-27,94906223702638.78,96068356665588.7,91763148147118.5,95533196789051.52,294373204958511.75 +712,2019-07-28,95533196789051.52,97410111110018.1,94065987653265.5,95193778270536.78,290577669630332.06 +713,2019-07-29,95208095924857.61,97262729381624.69,94136074073017.8,95860300122381.16,325765371902196.5 +714,2019-07-30,95868209875467.5,101222812344543.2,95667962961889.5,100929750986521.81,395641389479017.4 +715,2019-07-31,100929750986521.81,104807832838330.16,98756371110002.98,103877986295130.7,417791526288003.4 +716,2019-08-01,103878086418587.5,106831728393863.0,102940430245758.52,105367422838323.88,430435188430120.8 +717,2019-08-02,105367422838323.88,109182326788898.36,105108904072894.67,108302141480266.25,338440500814276.56 +718,2019-08-03,108302141480266.25,110536296295056.0,105650271603752.8,109427228764204.23,399740349493675.1 +719,2019-08-04,109434838146920.2,119522576788782.33,109412911109883.4,118434034566572.31,652341103464816.0 +720,2019-08-05,118446049381387.0,123459230862812.23,112405601233306.64,114958649257969.34,768000878863296.0 +721,2019-08-06,114958649257969.34,121561590986290.31,113968928887610.08,119898139875197.88,692587895995722.4 +722,2019-08-07,119898239998654.66,120748888887534.0,115352234566606.89,120145845307293.86,512704760094419.9 +723,2019-08-08,120089776171492.02,120605512097412.16,117144444443130.0,118946566541875.2,394758280845792.7 +724,2019-08-09,118946466418418.4,119997962961616.5,112839135801203.0,113232721109840.55,426857204883210.4 +725,2019-08-10,113232020245643.03,116143209875240.0,111258286541961.48,115642292220924.62,268059598811930.47 +726,2019-08-11,115533257776481.4,115921836912279.52,112491907653058.73,114101492344398.7,175899162440310.22 +727,2019-08-12,114124220369089.81,114703034072787.02,108017690739528.7,109061577900010.81,332757602100957.56 +728,2019-08-13,109068085924702.11,109109336788899.16,99403569134687.1,100627778640846.2,545190720014734.44 +729,2019-08-14,100675737776648.12,104729135801294.0,99232358023577.89,103066385554399.08,382215800715711.25 +730,2019-08-15,103094820616127.16,105490374443260.77,97620370369275.0,103442949875382.52,518220418592925.9 +731,2019-08-16,103439045060567.73,104780599258083.53,100123456789000.0,102286323702555.98,290363843873420.94 +732,2019-08-17,102286624072926.33,105129629628450.0,100924444443312.0,103195044196372.94,241151302274973.12 +733,2019-08-18,103188936665508.81,109434938270377.0,102712649381563.55,109290159751860.11,372892986230223.25 +734,2019-08-19,109282049751860.19,109634784690127.83,105730370369184.0,107737945801260.23,323387968905865.2 +735,2019-08-20,107737945801260.23,108174684319773.84,98701703702596.2,101550916912440.77,474141831324334.06 +736,2019-08-21,101533395307502.69,102546444443293.8,97740518517421.8,101123489875408.52,341016916792692.06 +737,2019-08-22,101123690122322.11,104578950616110.5,100321601109985.44,104023766048215.48,275843489333978.9 +738,2019-08-23,104009848887721.81,104322834813644.23,99022098764321.0,101468615430960.22,277266450620148.12 +739,2019-08-24,101471218640836.73,103457567900073.7,99192008270491.92,101552118393922.25,263040915426406.5 +740,2019-08-25,101552118393922.25,106170913579055.6,101504459628490.67,103850552467970.52,417389776622341.25 +741,2019-08-26,103864069134637.05,104039084937104.2,100634887406278.2,101976241356880.44,284378405374747.3 +742,2019-08-27,101982649258114.94,103117148146991.1,96128630986575.69,97330012344586.89,421625437144960.44 +743,2019-08-28,97330012344586.89,97360049381623.6,93315061727348.0,95101664690290.92,355765624341810.5 +744,2019-08-29,95107371727327.89,97079703702614.39,93619537159443.34,95963727653244.22,268674468914812.44 +745,2019-08-30,95945905677935.77,96964661850763.84,94323805554497.17,95993063826083.38,171514385800717.47 +746,2019-08-31,96005779505095.58,98421358023587.0,95317530863128.0,97369861480388.9,195695349722162.2 +747,2019-09-01,97355944319895.25,104629012344505.0,97244907406316.25,103527654319826.0,447954829666862.5 +748,2019-09-02,103527654319826.0,107862999998789.7,102846814813660.8,106283852838313.6,480576340357459.44 +749,2019-09-03,106249510492634.97,108123320986441.1,103826923332168.31,105800657035849.88,439981407403532.2 +750,2019-09-04,105789643455603.08,109134567900010.0,104629012344505.0,105775325801282.25,340129000961973.56 +751,2019-09-05,105761709011158.94,109193340369145.14,101625308640835.0,103114444813657.78,588722331076715.0 +752,2019-09-06,103114244566744.2,105710345677826.2,103012719381560.17,104687884937096.92,276719982279759.2 +753,2019-09-07,104688085184010.5,106055771603748.25,102206024690211.2,103939962714883.1,240142827239256.03 +754,2019-09-08,103940563455623.83,104929382714872.0,100809302468004.64,103158399011188.17,398849075181796.25 +755,2019-09-09,103152992344521.56,103978109751919.7,99652876542091.7,101106168517384.03,289511102644591.0 +756,2019-09-10,101106569011211.19,103057074072917.7,98921975307532.0,101708711480340.23,319932737277669.4 +757,2019-09-11,101712916665525.38,104617097653147.1,100523950616156.0,104278680369200.28,345537691283838.8 +758,2019-09-12,104278680369200.28,104518876542037.1,101655345677871.7,103548279751924.53,303177229111857.4 +759,2019-09-13,103569005307479.84,104328541850681.2,102349501603789.83,103477792838345.08,236506959057951.16 +760,2019-09-14,103455665554394.7,103727901233404.0,102648069751934.62,103147285307484.6,180699350671342.78 +761,2019-09-15,103160601727237.53,103677839505009.5,100904419751954.2,102639659381564.34,290071688192140.25 +762,2019-09-16,102623339258107.75,102876851850697.5,101405137159355.98,102003975554410.98,229426138523265.16 +763,2019-09-17,102000571356880.16,102706842221069.78,101124691356890.0,101695294937130.5,242801878821139.78 +764,2019-09-18,101689487776636.75,103377469134642.5,96649172838421.7,102569372714898.48,448816236681001.0 +765,2019-09-19,102563465430947.94,102936925924770.89,100738114690227.66,101811438147005.75,251194645144823.38 +766,2019-09-20,101804729875400.89,101892638270461.64,99122222221110.0,99987188764310.16,205695383750235.16 +767,2019-09-21,99974773455668.33,101014555554422.1,98661353949510.22,100412513208749.84,220764965832288.28 +768,2019-09-22,100404303085293.14,100623973949488.2,96276413208796.25,97142280863107.52,319766610375621.9 +769,2019-09-23,97141780245823.58,98070825801368.7,78096296295420.0,85036253579292.73,941234036528117.8 +770,2019-09-24,85080408023736.69,87407777776797.0,82257827653397.98,84404574690410.94,608589340996109.5 +771,2019-09-25,84404574690410.94,84764418394110.61,77595679011475.0,80736852221316.3,680147189997788.0 +772,2019-09-26,80734449258353.36,82752037036108.5,78618440122574.62,81880061850933.1,439371010746613.1 +773,2019-09-27,81875656418834.38,83252654320053.5,80109678887990.0,82089319875622.1,345161651709892.44 +774,2019-09-28,82095026912659.08,82392894196606.34,78997407406521.0,80537506418849.39,315831548584949.94 +775,2019-09-29,80529696789219.86,83475529134865.81,77195185184319.0,82995737529932.92,559344569967304.0 +776,2019-09-30,83002045307710.62,85104938270650.0,81831401850933.64,83026775801537.52,435260877424758.0 +777,2019-10-01,83029078641043.66,83842481603997.5,81612832344763.25,83702609134863.27,262757858864755.34 +778,2019-10-02,83703209875604.0,84033617283007.7,80699506171934.0,82341130369446.44,305259239145192.06 +779,2019-10-03,82345836171915.53,82425734690433.14,80148827159594.5,81471758394147.56,265090172313618.1 +780,2019-10-04,81471357900320.4,81935129752167.05,80228725678112.11,81362223332420.39,219346620027217.78 +781,2019-10-05,81375840122543.69,81639365060812.34,77946111110236.5,78639466048500.33,347189140536091.94 +782,2019-10-06,78649979011463.17,83101668147215.69,77715827159621.8,82002012221302.1,522665192992493.3 +783,2019-10-07,82009321233647.69,83352777776842.5,80987361110202.38,81784744320069.97,354964261354696.0 +784,2019-10-08,81808773949699.33,86807037036063.0,81250185184273.5,85713088147186.38,551066533951322.8 +785,2019-10-09,85727205554593.62,86546716048411.6,84249082962017.62,85685954690396.56,391862646186183.25 +786,2019-10-10,85683852097803.98,87903489011359.34,82225187406484.77,82686956789195.64,504675131636287.8 +787,2019-10-11,82681449999072.27,84103703702760.0,82601851850925.0,83103370245981.1,213656789546713.72 +788,2019-10-12,83122293579314.22,84618037900285.1,81700740739824.0,82852260616354.28,278751112365798.12 +789,2019-10-13,82854563455860.44,83992066048440.27,82131271604016.7,83585064196592.98,298474665406317.56 +790,2019-10-14,83571647653383.25,84133740739796.7,80999876542301.0,81693631974391.98,328135230465898.3 +791,2019-10-15,81693732097848.77,81912601974389.52,79267740739851.3,80016063455892.28,347764749458147.2 +792,2019-10-16,80048903949719.08,81349507653408.19,79388189258368.47,80805436789216.77,296935626751458.25 +793,2019-10-17,80806738394155.02,81250185184273.5,78256593949739.19,79568211233675.1,313918890470255.4 +794,2019-10-18,79567009752193.62,81080976542300.1,78766322468251.98,79578223579353.98,266607633252168.94 +795,2019-10-19,79596846542316.73,83072432097833.3,78797160492943.0,82335022838582.31,343287816075086.3 +796,2019-10-20,82335022838582.31,83432876542273.7,81520818887974.16,82073900863276.61,304862705010517.5 +797,2019-10-21,82074000986733.39,83082344320055.4,80098765431200.0,80299012344778.0,346946086979971.2 +798,2019-10-22,80299613085518.73,80575252962058.84,73090123455970.0,74758380492988.31,639763428467858.4 +799,2019-10-23,74776903332494.28,75129438023848.36,73470492468311.4,74215611233735.14,327547713921201.2 +800,2019-10-24,74215611233735.14,88098629628641.1,73700876542382.89,86657052097793.08,908602530102323.2 +801,2019-10-25,86665662715076.92,103828024690193.0,84808372591640.97,92413950616247.0,1627893120598314.0 +802,2019-10-26,92413950616247.0,98070725677911.9,90855428887869.42,95416953455719.47,939493854814692.8 +803,2019-10-27,95399932468065.34,99143248147035.69,91713086418724.0,92165043702669.53,802731978373128.6 +804,2019-10-28,92158135184151.11,95617901233495.0,90831999998980.8,94192343455733.22,642376704236076.0 +805,2019-10-29,94192343455733.22,94214570863140.38,90121223579235.69,91660221233539.39,553099861697176.56 +806,2019-10-30,91653212591564.17,94166111110054.5,89240037036035.7,91521349998973.06,544431557963298.44 +807,2019-10-31,91521450122429.86,92904555554513.1,90411481480467.0,92430070492790.03,436486348726769.0 +808,2019-11-01,92427967900197.45,93853125184132.08,91975509998967.95,93009885431055.12,289587683101787.7 +809,2019-11-02,93013189505129.17,93741287282898.77,90773327653302.44,92060614937238.61,279288157827347.66 +810,2019-11-03,92078136542176.69,95254252838437.34,91270941233543.78,94049467282895.31,459511160990485.9 +811,2019-11-04,94039955554500.36,94666227776715.56,91870880986623.47,93201521727349.27,459925846196259.0 +812,2019-11-05,93192210245867.89,94525654443383.8,92614297653281.78,93505796912531.03,373822644090768.4 +813,2019-11-06,93506898270555.72,93865740739687.5,91122358023668.89,92275780245878.19,391657640264531.25 +814,2019-11-07,92253753085384.6,92724333332292.89,87067358023714.39,87845617653335.3,621839649080343.5 +815,2019-11-08,87845717776792.08,88909629628632.0,87356514566921.02,88202858147158.44,295058634804775.6 +816,2019-11-09,88200555307652.3,91584828270577.3,87608024690375.0,90506298394046.17,344645261296960.0 +817,2019-11-10,90513206912564.62,90835203949598.05,86293203455821.86,87440518147167.0,449434708945512.56 +818,2019-11-11,87441419258278.11,88989728394063.2,85781772838543.64,88328312838515.06,404164648155724.25 +819,2019-11-12,88328012468144.69,88559097406413.7,87127432097787.8,87879559505186.77,268432158274741.06 +820,2019-11-13,87883764690371.9,88108641974320.0,85931958023727.14,86573549134831.05,335097880581067.1 +821,2019-11-14,86570545431127.38,88008518517531.0,84103703702760.0,84821889258307.48,461443157970884.0 +822,2019-11-15,84820787900282.83,85535469134842.7,84103703702760.0,85015027406453.48,209281050601009.72 +823,2019-11-16,85012223949663.38,86456604937301.5,83609894813876.66,85128967900279.36,270423815719212.53 +824,2019-11-17,85133673702748.45,85140181727439.73,80699506171934.0,81972776171919.7,430707991999364.7 +825,2019-11-18,81966067900314.84,82287764566977.89,80128802468236.7,81436815307728.2,436098339393563.44 +826,2019-11-19,81438717653407.19,82744928270676.48,80483239505269.75,81080075431188.98,325063127462772.3 +827,2019-11-20,81085582221312.39,81447728764518.19,75092592591750.0,76371569628772.69,584909022112832.0 +828,2019-11-21,76372070246056.62,77595679011475.0,67983827159731.0,72772031233751.34,1267594404307369.2 +829,2019-11-22,72772031233751.34,73535472591767.47,70887507530068.78,73205966295474.88,505121785751184.0 +830,2019-11-23,73201260493005.8,73394398641151.77,68694703702932.9,69118025678236.79,679740215519693.8 +831,2019-11-24,69087488023916.14,73867982591763.73,65230432098033.5,71183472468337.06,1197934459798496.5 +832,2019-11-25,71187677653522.2,73490617283126.0,70261435554767.164,71649747406603.45,658035364518418.8 +833,2019-11-26,71635830246109.77,76644506171979.5,68484444443676.0,75177897776934.23,925670128389489.8 +834,2019-11-27,75171690122613.3,76524358023832.7,73690864196704.0,74286498641141.75,570042699739270.4 +835,2019-11-28,74276786665833.23,78596913579365.0,73713892591765.47,77492351604068.75,608202950709261.9 +836,2019-11-29,77505467776908.11,78196419752209.0,74501864196694.89,75512009752239.12,470474452649153.06 +837,2019-11-30,75499394196683.7,75511609258411.97,72189012344869.0,74000145554725.22,608443661917160.5 +838,2019-12-01,74006253085589.34,74297211851018.19,71599285184381.8,73032852838686.69,463874538864424.6 +839,2019-12-02,73034254567081.73,74091358023860.0,72502899381902.52,73017133455970.81,331904027674757.25 +840,2019-12-03,73017133455970.81,77595679011475.0,70757246912786.3,72032018764623.84,832497999424757.5 +841,2019-12-04,72034722097957.16,74942407406566.5,71588271604135.0,73981222221392.1,593798969763769.2 +842,2019-12-05,73981222221392.1,75994004073221.36,73140185184364.5,75367631727549.38,482485806446240.44 +843,2019-12-06,75370935801623.42,76290269381860.02,74793824196691.62,74974547036195.77,315375714370572.4 +844,2019-12-07,74965535925084.77,75733382715199.6,73839647653492.45,75193817406563.67,298937579981102.5 +845,2019-12-08,75193817406563.67,76594444443585.0,72819790122639.7,73477000493002.7,466794453782700.5 +846,2019-12-09,73477000493002.7,74167451851019.64,71659359258455.19,72330486789311.86,497851495001080.4 +847,2019-12-10,72330687036225.42,72844820986836.95,71344571110310.56,72189012344869.0,301302439090248.8 +848,2019-12-11,72189012344869.0,73040061727575.5,70890411110315.67,72069665184376.52,423408090808236.7 +849,2019-12-12,72066461233759.27,73180735184364.05,71996374814006.97,72674410863382.06,276439600586342.6 +850,2019-12-13,72663297159678.48,72807474937454.66,70206567900446.8,70727710493033.55,295984822456394.9 +851,2019-12-14,70728611604144.64,72091892591783.67,70170022838718.81,71273783826360.75,264283655171195.03 +852,2019-12-15,71283896295496.44,71588271604135.0,68444395060960.4,69002282962188.71,439181461363578.25 +853,2019-12-16,68999479505398.61,69507806295516.37,65680987653584.0,66319975554811.39,539315700147269.44 +854,2019-12-17,66320175801724.98,74491851851016.0,64429444443721.5,72868149752268.78,957547211897416.1 +855,2019-12-18,72868149752268.78,73891111110282.0,70469992715258.66,71591275307838.67,555775787645924.3 +856,2019-12-19,71601387776974.36,72289135801658.0,70882401233772.55,71967038641167.78,321717384258797.5 +857,2019-12-20,71968840863389.98,71994572591784.77,71137716048584.5,71415558641173.97,194912075759640.12 +858,2019-12-21,71403944320186.45,75278221480636.8,71312631727594.89,75107010369527.61,391857729954245.06 +859,2019-12-22,75099701357182.02,77048804690493.48,72748101727578.78,73261234443622.4,681360120135972.0 +860,2019-12-23,73263337036214.97,74458610863362.05,71658758517714.45,72647277406592.25,436833577605814.44 +861,2019-12-24,72647277406592.25,72807474937454.66,71376610616483.05,72135246048573.31,275259851181516.3 +862,2019-12-25,72139050739931.28,74441790122621.5,71659559505368.77,72108913579437.8,363045262127235.0 +863,2019-12-26,72108913579437.8,72848425431281.34,70851563209081.53,72636964690542.98,336842360604504.3 +864,2019-12-27,72637265060913.36,73741026048555.28,72476066295483.06,73251722715227.45,268821290903020.66 +865,2019-12-28,73243913085597.89,75377443826314.7,72969975307823.2,73973612838676.12,314258555983325.6 +866,2019-12-29,73975515184355.12,74173859752254.12,72289135801658.0,72549456789309.39,296424622900402.25 +867,2019-12-30,72549456789309.39,73290370369548.0,71538309999197.28,72041129999191.64,259864960679343.38 +868,2019-12-31,72041230122648.44,72639567900419.5,71840082097959.33,72097399381907.06,168131195082249.25 +869,2020-01-01,72096598394252.75,72214043209066.25,69332890616505.984,69743096418970.516,319909302081002.94 +870,2020-01-02,69740893702921.16,74141419752254.5,68795227653549.055,73540278517693.34,685129800804176.5 +871,2020-01-03,73540679011520.5,74131407406575.6,72811880369553.36,73631891480655.27,300249971679927.3 +872,2020-01-04,73632692468309.58,75042530863355.5,73270345678190.2,73678348764605.38,383784079314755.4 +873,2020-01-05,73667235060901.8,78049638764556.33,73558300739915.36,77675777776906.2,547031467910849.5 +874,2020-01-06,77684788888017.2,82178129381793.95,77332454443576.72,81553359011430.6,912842422953596.8 +875,2020-01-07,81559766912665.08,84654382715099.5,78797160492943.0,80659256542304.81,1127616829382903.0 +876,2020-01-08,80646640986749.4,80659056295391.23,77595679011475.0,78274115554677.27,643188278784511.4 +877,2020-01-09,78273915307763.69,82091222221301.1,76814716048520.8,82071397776856.88,825085142093556.6 +878,2020-01-10,82089820492906.06,82965700492896.22,80130404443545.31,80299112468234.78,548776993733805.25 +879,2020-01-11,80299112468234.78,82071197529943.3,79698271604044.0,81950849134882.92,381785702545049.44 +880,2020-01-12,81950749011426.12,82061185184264.39,80658355431193.72,81203527653409.83,311982245168264.75 +881,2020-01-13,81203527653409.83,88909629628632.0,81155468394151.11,88208865554565.78,1205477676378597.0 +882,2020-01-14,88255222715059.1,89274879998998.27,85745728394099.6,88323006295305.25,849210090835730.4 +883,2020-01-15,88308989011354.78,88707480369375.0,85965999999035.39,87307754443464.78,520552607948776.3 +884,2020-01-16,87309156171859.83,90528125307626.17,86831467159519.52,89242840492825.8,709852654470392.9 +885,2020-01-17,89242740369369.0,89999773826150.62,88172520739751.38,89269673579245.23,383420240094401.44 +886,2020-01-18,89260962838504.6,92103367653287.52,84764518517567.39,87124428394084.14,707641446770442.5 +887,2020-01-19,87124628640997.7,87577887529881.5,85318000986697.0,86530195678041.42,389446602884593.06 +888,2020-01-20,86530195678041.42,87998506171852.1,84984790122503.2,87468152221240.77,365397428285393.8 +889,2020-01-21,87468252344697.56,88288864196540.2,86006049381751.0,86930789628654.2,291164590600658.8 +890,2020-01-22,86934894690382.55,87025406295319.8,83166448023758.16,84148959505228.62,482254087255909.75 +891,2020-01-23,84148959505228.62,85385484196572.78,82481703702778.2,84494185184237.1,417389956143699.25 +892,2020-01-24,84494085060780.31,84616936542260.4,82650912344751.61,83508770122519.77,255526655340984.62 +893,2020-01-25,83503063085482.78,86287696665698.45,83038990863265.77,86256358023723.5,311689178613835.94 +894,2020-01-26,86250250492859.36,90111111110100.0,85455370369411.5,89185669998999.27,540401769990923.9 +895,2020-01-27,89185669998999.27,94116049381660.0,88733412344683.36,93857830986601.16,746769338305386.2 +896,2020-01-28,93869144937218.33,94609057282889.03,92273777776742.39,93130133702658.72,539305639672244.9 +897,2020-01-29,93130534196485.86,95898246912504.2,92158035060694.31,95249547035968.25,607015920907374.0 +898,2020-01-30,95232626171770.92,95419857035966.34,92213803826125.78,93644367776727.02,456082594161203.4 +899,2020-01-31,93632553208825.9,94762146048319.42,92924580245870.89,93961959381661.73,286133489183135.06 +900,2020-02-01,93959956912525.94,94887300369305.67,91312592591568.0,93430303826112.14,457473210734866.8 +901,2020-02-02,93431104813766.45,96306650492746.53,92453999998962.6,93037119011301.73,509549632448122.0 +902,2020-02-03,93028208023647.52,93615432097715.0,91042359381694.48,92083743455756.88,533739878274578.94 +903,2020-02-04,92083743455756.88,97564801850757.11,91885499011314.64,96239067159413.97,649505025471292.2 +904,2020-02-05,96238967035957.17,98747460122348.77,95381109258189.02,97840641974210.8,650298914102184.6 +905,2020-02-06,97840641974210.8,98972037035926.5,97420123455697.0,98258457159391.28,440203937853727.2 +906,2020-02-07,98259858887786.34,99522716048266.0,96790447035950.98,99072661109999.44,436546718675669.5 +907,2020-02-08,99072560986542.66,101785506171697.39,98929484566791.17,101642830245773.08,434620663261493.6 +908,2020-02-09,101642529875402.7,102005777776633.2,97680444443348.39,98639927529757.38,596466316363788.8 +909,2020-02-10,98639026418646.28,103363351727235.25,97119753085330.0,102357010863049.0,624994599087604.4 +910,2020-02-11,102357010863049.0,104629012344505.0,102357010863049.0,103392087159333.69,610833825267590.4 +911,2020-02-12,103380773208716.53,105129629628450.0,100924444443312.0,102422591727245.8,794423147565765.0 +912,2020-02-13,102404068887739.84,103943767406241.08,101238531727259.1,103571308146986.0,470965523702159.9 +913,2020-02-14,103571308146986.0,103878086418587.5,98130999998898.89,99169480492714.39,577283846783855.8 +914,2020-02-15,99166877282837.88,100624074072945.0,96500189134719.67,99295135430984.61,600981032394577.5 +915,2020-02-16,99229354319874.23,99764614319868.22,94643399628567.66,97179827159403.39,703477538902118.9 +916,2020-02-17,97179827159403.39,102626543208725.0,95878322344603.19,101772590245771.61,706912896034154.2 +917,2020-02-18,101773291109969.14,102626543208725.0,93615432097715.0,96056341850774.03,552306888535099.0 +918,2020-02-19,96064952468057.88,97109740739651.1,94116049381660.0,96082674319909.53,602266050650698.9 +919,2020-02-20,96090584072995.86,97675538393965.73,95620003826087.56,96889969751999.23,422336305167656.1 +920,2020-02-21,96889969751999.23,97211566295205.52,95718224937197.58,96627746418668.86,246671733728750.7 +921,2020-02-22,96627646295212.06,100023333332211.0,96569074072990.5,99486671603821.95,377486356325060.6 +922,2020-02-23,99486671603821.95,100023333332211.0,94852557529799.88,96680511480396.64,558654808059410.5 +923,2020-02-24,96674403949532.53,96869444443357.5,92614197529825.0,93273410369323.78,544464795446631.44 +924,2020-02-25,93279818270558.27,93890170863144.02,86442888023721.39,87960959875556.22,922440866482266.9 +925,2020-02-26,87968469134815.39,89828462591584.66,85415320986695.89,88341028517527.25,725730646608918.5 +926,2020-02-27,88341429011354.42,89109876542210.0,84554259258310.5,87036419875566.6,712430549132092.4 +927,2020-02-28,87015293826184.11,88008518517531.0,85340729011388.08,85341329752128.83,367935511617908.56 +928,2020-02-29,85341329752128.83,87608024690375.0,84213839505227.89,85424131850893.33,439463896819377.56 +929,2020-03-01,85408312344720.66,89768188270597.67,85084913579292.2,89262464690356.44,604758872573831.5 +930,2020-03-02,89221814566900.1,89306619134800.38,86616802468163.89,87708849011361.52,552230898706173.9 +931,2020-03-03,87708849011361.52,88592138147154.1,86706913579274.0,87616735431115.64,387442560128467.44 +932,2020-03-04,87617936912597.11,91707279258230.23,87573381974326.02,90658586171822.25,582737205103399.5 +933,2020-03-05,90658185677995.1,91813209875513.0,89965932097755.95,91431539258233.33,438370010657846.56 +934,2020-03-06,91421627036011.22,91993432097733.2,88459074073081.5,88976311850853.47,454782813201995.75 +935,2020-03-07,88962194443446.22,88977313085421.36,80098765431200.0,80432276665764.16,776330402455807.5 +936,2020-03-08,80446794566998.56,81894079134883.56,76414322344821.6,79396599628738.73,1171132692707204.8 +937,2020-03-09,79396599628738.73,81590604937356.1,77375507529995.98,79043063702816.78,868905839281916.9 +938,2020-03-10,79043163826273.56,79898518517622.0,75993703702851.0,79443157036145.62,800411055058821.1 +939,2020-03-11,79443757776886.36,79760047776882.81,44154444443949.0,48059259258720.0,2618284550804979.0 +940,2020-03-12,48059359382176.79,59623518517849.5,37867992962538.055,55854871604311.54,4026982190357333.0 +941,2020-03-13,55829340122830.34,56474836048749.03,50613709011777.76,51784452592011.54,1370791608316890.2 +942,2020-03-14,51788657777196.664,59473333332666.0,50993877777205.59,53679188888286.57,1400888825158034.0 +943,2020-03-15,53669476912978.03,53720439752483.63,44476040987155.266,50351786048817.734,2275575115509775.0 +944,2020-03-16,50350684690793.05,55318209875922.5,49275258641422.4,53191988147551.3,1502752225216446.8 +945,2020-03-17,53191988147551.3,54428813209265.81,50155544073511.29,53996980740134.85,1372969282688717.5 +946,2020-03-18,53999183456184.21,64079012344960.0,52590146048792.61,61699778641282.99,1992665782187875.2 +947,2020-03-19,61696574690665.74,69085185184410.0,56769999999363.0,62160246419055.6,2195690681899486.2 +948,2020-03-20,62122299628932.57,64649515801743.72,58672545925267.58,61946182468440.72,1290728210385430.8 +949,2020-03-21,61946783209181.45,64157809505452.94,57410890246269.39,58233704814161.38,1192630473040901.8 +950,2020-03-22,58232303085766.34,66081481480740.0,56950222221583.195,64752943332606.76,1648775172841191.0 +951,2020-03-23,64732317900508.22,68414358023923.695,63791958394345.94,67530468147390.41,1513246000119539.0 +952,2020-03-24,67530167777020.03,69665500739959.04,64579629628905.0,66856737406657.23,1323188902158967.5 +953,2020-03-25,66856637283200.44,67883703702942.0,65180370369639.0,67456777283193.695,831290571300808.1 +954,2020-03-26,67455876172082.6,68510376418984.35,62687296295592.9,63669607530149.77,830173325115302.1 +955,2020-03-27,63669607530149.77,63678518517804.0,60314370369693.6,62443495678311.68,932747053951496.9 +956,2020-03-28,62443495678311.68,62737358023987.4,58738026666007.586,58886810122796.04,633897902166393.4 +957,2020-03-29,58877598764771.445,66071469135061.09,58649918024033.266,64022742962244.58,1190363272128766.8 +958,2020-03-30,64023443826442.1,65312833702970.84,63292041974598.45,64183541233847.71,724269009313465.8 +959,2020-03-31,64200562221501.84,66881868394311.26,61577027283259.67,66511211357278.38,976211236981638.8 +960,2020-04-01,66515616789377.1,72068864196722.2,65590876542473.9,68024777653557.7,1494842277420029.2 +961,2020-04-02,68022474814051.55,70567012344887.2,66102507406665.69,67424137036280.49,1042087711068912.0 +962,2020-04-03,67412823085663.336,69990401357239.34,66582198888141.79,68654554196760.51,730809733124256.5 +963,2020-04-04,68658759381945.65,69040530122682.1,66857638517768.33,67811414567140.336,497466969293343.94 +964,2020-04-05,67811414567140.336,73642204196704.55,67733518517758.5,73389492591769.11,1181977440415774.5 +965,2020-04-06,73389492591769.11,74688994937433.53,70857370369575.3,72062055801660.55,1037130518414263.8 +966,2020-04-07,72062055801660.55,74291604937438.0,71588271604135.0,73703679999172.98,761530460171924.1 +967,2020-04-08,73693467406580.52,73810211357196.48,71168554073275.52,72925320246095.3,611702981847296.8 +968,2020-04-09,72925320246095.3,73047570986834.67,67483009628872.414,68673878023920.79,1048038513039166.1 +969,2020-04-10,68673878023920.79,69528732097985.266,67683456789364.0,68853199135029.88,455264293699410.1 +970,2020-04-11,68853299258486.67,71858604937465.3,67883703702942.0,69123131974533.03,739598623847392.5 +971,2020-04-12,69123131974533.03,69123131974533.03,65831172838767.5,68463518641207.09,965345080244760.8 +972,2020-04-13,68464820246145.35,69866148147364.195,67626186172080.69,68771798764660.42,691538931895141.6 +973,2020-04-14,68770497159722.164,69415592591813.695,66131543209134.5,66294143702959.83,616473990488564.1 +974,2020-04-15,66294243826416.625,71988765431291.0,64762555184458.51,71107078270807.06,1251641906950511.2 +975,2020-04-16,71107578888091.0,71569448394258.67,69815886172056.12,70362259875753.695,541933326139511.7 +976,2020-04-17,70354550369580.94,73020838023872.02,70230597530076.16,72575488888074.55,495496397848872.25 +977,2020-04-18,72575488888074.55,72751205554739.23,70643106172046.84,71295310369570.38,457212403047091.94 +978,2020-04-19,71301918517718.45,72289135801658.0,67593345678253.9,68352581851084.88,902607870373452.4 +979,2020-04-20,68374108394294.516,69485679011566.0,67703481480721.8,68498161357256.086,601839203268407.5 +980,2020-04-21,68498061233799.3,71652150369566.38,68264172838740.195,71339364690557.55,615622864411289.8 +981,2020-04-22,71339164443643.97,77475530863328.2,70286666665878.0,74916275184344.58,1029004505099206.9 +982,2020-04-23,74931994567060.44,76253624196675.23,73971209875713.2,75142654320144.5,602564188518288.1 +983,2020-04-24,75142654320144.5,77145123455924.5,74402441604103.42,75479769999153.06,439285936856626.44 +984,2020-04-25,75483374443597.47,77095061727530.0,74892345678172.0,77025976542345.6,505849898086904.25 +985,2020-04-26,77025976542345.6,78016397776902.38,76153901233713.39,77842182962089.52,655221313525191.1 +986,2020-04-27,77831069258385.94,77896049381842.0,76685757036176.56,77485342962093.52,463599165296254.8 +987,2020-04-28,77481338023821.95,89639429505167.02,77195685801602.94,87894077406421.17,1837734886076342.2 +988,2020-04-29,87894177529877.95,94716790122394.0,84113716048438.89,86306419752118.0,2065318773489961.2 +989,2020-04-30,86306419752118.0,90703641727377.3,86241940245945.88,88378574813823.12,915817395210081.9 +990,2020-05-01,88365658887897.36,90211234566889.0,87638061727411.7,89831266048374.73,590749296327321.9 +991,2020-05-02,89836572591584.56,92113580245880.0,87227555554576.8,89051404443445.22,902373323896948.8 +992,2020-05-03,89051304319988.42,89610493826155.0,85325209875585.8,88829130369373.62,845227327156454.2 +993,2020-05-04,88828729875546.48,91298375060703.95,87708148147164.0,90329680616270.39,765751860390938.5 +994,2020-05-05,90324974813801.31,94065987653265.5,89172053208875.95,91542075554528.39,1060560743971062.8 +995,2020-05-06,91546881480454.25,100794283949486.3,90321370369356.89,99987288887766.95,1473362837360727.0 +996,2020-05-07,99986287653199.06,100483500739613.23,97169814813724.5,98121087776676.78,1008080973820787.4 +997,2020-05-08,98121187900133.58,99264898147034.33,95317530863128.0,95511770369298.66,820518532445570.9 +998,2020-05-09,95508766665594.98,95866507776702.08,81270209875631.3,87335388517538.55,1840921760778207.8 +999,2020-05-10,87335388517538.55,91793185184155.2,82101234566980.0,85720897776815.92,1690156558447109.2 +1000,2020-05-11,85726104196568.97,89893442715040.72,85393093579288.75,88216675184195.34,866295983120230.2 +1001,2020-05-12,88218677653331.11,94096024690302.2,88038455431110.9,93208630492781.3,925804299108105.6 +1002,2020-05-13,93208430245867.72,99512703702587.1,92681880986614.36,98040688640875.22,1297253347246802.0 +1003,2020-05-14,98040588517418.42,98577750863091.42,91612962961935.0,93279217529817.53,1160338365289153.0 +1004,2020-05-15,93274611850805.23,95998370369293.2,92313827159458.0,93928518147094.2,596611928339996.9 +1005,2020-05-16,93923912468081.9,99002074072963.2,93336087653273.69,96919906665579.16,687325146485534.6 +1006,2020-05-17,96930619875455.58,99622839505055.0,94759142344615.73,97459471974215.08,821078463025515.4 +1007,2020-05-18,97459471974215.08,99094287776665.86,94856962961898.6,97875985554457.31,786367231203448.0 +1008,2020-05-19,97871980616185.75,98541506171733.8,93375135801421.39,95231725060659.83,750162365312446.8 +1009,2020-05-20,95231725060659.83,95902952714973.27,88258827159503.5,90798458640956.48,1090632609442811.6 +1010,2020-05-21,90787044566882.53,92824456789081.89,89445490369366.73,91813209875513.0,590159003208982.9 +1011,2020-05-22,91813209875513.0,93193411727349.36,90811975307623.0,91904822838474.92,435800331346048.25 +1012,2020-05-23,91903421110079.89,93094790122412.2,87107407406430.0,87311058517538.83,704667551732216.6 +1013,2020-05-24,87289031357045.23,89907459998991.17,86533900245942.6,89113380863197.61,629114836778607.5 +1014,2020-05-25,89113380863197.61,90288029258246.16,87107407406430.0,88520950369377.1,583717451622067.5 +1015,2020-05-26,88519148147154.89,92363888887852.5,88226086789133.48,92154330492793.11,689954300262060.6 +1016,2020-05-27,92154330492793.11,96373532961881.58,91212469134779.0,95877120863121.72,742022824607501.1 +1017,2020-05-28,95876920616208.14,96171183455711.02,93415185184137.0,94387083579187.81,574451955072208.5 +1018,2020-05-29,94382377776718.73,97520246912486.0,93427500369322.05,97096924937182.1,557339950980659.8 +1019,2020-05-30,97096924937182.1,97119753085330.0,93929919875489.25,94599345307580.5,483934577436952.56 +1020,2020-05-31,94599345307580.5,103928148146982.0,94333016912521.77,102133635430952.75,767437555109413.4 +1021,2020-06-01,102153059381569.81,102416183826011.31,92774395060687.39,95297906665597.36,1091053049684807.0 +1022,2020-06-02,95297706418683.78,97019629628541.0,93767719875491.06,96781736295210.33,463097469692692.56 +1023,2020-06-03,96782537282864.64,98938295430988.6,94616666665605.0,98011452591492.83,575270344263409.2 +1024,2020-06-04,98002241233468.23,98669163579139.77,95928283949540.89,96330379752005.52,478470476421174.4 +1025,2020-06-05,96330479875462.31,97470185184091.5,95428167282879.83,96782337035951.06,327933866344752.44 +1026,2020-06-06,96787843826074.47,98141012344577.8,93840309381663.08,97590233208781.5,580243951107501.5 +1027,2020-06-07,97590233208781.5,98120987653220.0,96448925924843.7,97940865554456.6,407148674135863.6 +1028,2020-06-08,97940765430999.8,98891938270495.3,95818148147073.0,97844947282852.72,460808210431607.2 +1029,2020-06-09,97845047406309.52,100050566912457.6,97161604690267.8,98972037035926.5,471889491086087.75 +1030,2020-06-10,98974239751975.84,99763012344559.6,91242506171815.7,92918572838463.55,945355513767540.5 +1031,2020-06-11,92903354073031.62,95689189134728.77,92439081603901.03,94768153455726.75,501809423227110.06 +1032,2020-06-12,94766451356961.33,95064518887822.19,93625444443393.89,94850354813750.53,277940561900103.53 +1033,2020-06-13,94850354813750.53,94926949258194.11,92564135801430.5,93536334566851.69,300926121713759.2 +1034,2020-06-14,93536334566851.69,95067222221155.5,89214505554554.52,94376570616224.98,862142307859178.0 +1035,2020-06-15,94376870986595.33,96008382714972.1,93846617159440.8,95373499875473.05,521167092065720.0 +1036,2020-06-16,95387316912509.92,95768086418678.5,92480132221184.53,94768253579183.53,481057277084379.94 +1037,2020-06-17,94768153455726.75,95007148147082.1,92914567900192.0,93979080492772.64,374281043247837.3 +1038,2020-06-18,93979080492772.64,94499522221161.86,92271675184149.84,93217241110065.14,453869478498648.0 +1039,2020-06-19,93217241110065.14,94065987653265.5,91822721603907.95,93705042591541.16,303665086742568.0 +1040,2020-06-20,93705042591541.16,94336320986595.8,92929986912537.52,93061649258215.05,243469471303119.94 +1041,2020-06-21,93061649258215.05,97920740739642.0,92885431974266.4,96976476418664.94,579669442291927.8 +1042,2020-06-22,96976476418664.94,97319999998908.0,95888534937195.67,96367725801387.81,410816849713661.94 +1043,2020-06-23,96362118887807.62,96819382714963.0,92193679011311.2,93079671480437.06,616475757367206.1 +1044,2020-06-24,93098094196486.23,93515308640926.0,90208130739728.55,92609091233528.75,559005470802567.06 +1045,2020-06-25,92609091233528.75,93094790122412.2,90566172221206.02,91735213702674.36,503543875335670.9 +1046,2020-06-26,91735213702674.36,92075933826127.33,88439049381723.7,90231259258246.8,463480794089157.44 +1047,2020-06-27,90231259258246.8,92023469134769.89,89591069875537.92,91276047529840.02,307260630582120.2 +1048,2020-06-28,91274145184161.02,92494049381678.2,90358115677998.45,92039088394028.97,421722936225774.1 +1049,2020-06-29,92042792961930.17,92163641974274.5,90760812221203.81,91498321603911.58,315020062115119.56 +1050,2020-06-30,91493615801442.5,93034716048338.8,90913099998979.89,92433975307604.8,385360454006651.3 +1051,2020-07-01,92433875184148.0,92733945184144.62,89510370369366.0,90977579505152.02,457816189002714.8 +1052,2020-07-02,90977579505152.02,91362654319962.5,90486273702688.38,90694430369352.72,289791527941773.0 +1053,2020-07-03,90689724566883.64,92013456789091.0,90512005431083.16,91467383455763.78,264746128892387.38 +1054,2020-07-04,91462777776751.5,91565304196503.44,89040090492828.06,90806068023672.44,341157198656628.75 +1055,2020-07-05,90806068023672.44,93865740739687.5,90671001480464.08,93557360492777.39,545303707112980.0 +1056,2020-07-06,93540039134752.88,93909995307588.23,92143617282916.7,92688188764392.06,346300370932632.75 +1057,2020-07-07,92688288887848.86,94816913579183.0,92423962961925.89,94477094566841.12,562098270615803.94 +1058,2020-07-08,94477094566841.12,94524452961902.34,91713086418724.0,92438280616246.72,481037647810590.0 +1059,2020-07-09,92438180492789.94,93289830616237.17,91362654319962.5,92998070863154.03,383427723932314.94 +1060,2020-07-10,92998070863154.03,93107605924881.19,91895811727363.92,92454300369332.97,225892195380181.38 +1061,2020-07-11,92454200245876.17,93565370369320.5,91688055554526.75,93142348764386.97,309108167329198.25 +1062,2020-07-12,93147955677967.16,93553555801419.39,92122491233534.22,92540306418714.72,427928346319457.56 +1063,2020-07-13,92540206295257.94,92909962221179.72,91242506171815.7,92672769752046.56,458290618325709.5 +1064,2020-07-14,92672769752046.56,92879424566859.06,91718793455760.97,92089550616250.64,391017939604439.6 +1065,2020-07-15,92089550616250.64,92375403085383.23,90584194443428.02,91449961974282.5,434291212784028.2 +1066,2020-07-16,91449961974282.5,91981717653288.88,91010319875522.0,91656216295267.84,280889937514761.78 +1067,2020-07-17,91656116171811.05,92306818517482.77,91323606171814.8,91816013332303.1,225823865696564.84 +1068,2020-07-18,91816213579216.66,92436678640938.11,91125862344656.52,92203591233533.31,260841824036418.84 +1069,2020-07-19,92203591233533.31,92329045924889.92,91422728394035.89,91720896048353.55,355025403335547.25 +1070,2020-07-20,91720896048353.55,94493815184124.89,91640997529835.9,94015925924871.0,604881671550570.8 +1071,2020-07-21,94015925924871.0,95557827159421.6,92724333332292.89,95299108147078.81,488752695436207.2 +1072,2020-07-22,95299108147078.81,96759308640889.6,94519847282890.03,96151258887810.0,519202535407754.44 +1073,2020-07-23,96151258887810.0,96488975307559.3,94751232591529.42,95495750616212.4,439853721751299.1 +1074,2020-07-24,95498754319916.1,97449159258165.8,95247444443375.7,97123958270515.14,407297670765503.9 +1075,2020-07-25,97123958270515.14,101234827159357.89,96619135801385.0,99438011603822.52,653598610087839.0 +1076,2020-07-26,99438011603822.52,114089277282670.45,99294534690243.86,110435772344439.83,1503743515782929.5 +1077,2020-07-27,110435772344439.83,112561092961699.94,105780432097578.5,109197345307416.7,973878178083603.1 +1078,2020-07-28,109197345307416.7,113568234813540.48,108253481480266.8,111142343578999.81,769329560768688.5 +1079,2020-07-29,111142243455543.03,111837901233313.0,108443716048165.89,111133132220975.23,608698817966207.0 +1080,2020-07-30,111134934443197.44,114581283949331.6,109735308640744.0,113494543949343.78,701501593200943.4 +1081,2020-07-31,113494543949343.78,118756432097432.89,112338518517258.0,118157393455464.31,851925314029774.1 +1082,2020-08-01,118157393455464.31,121384272344316.98,105314858023509.64,110850183332089.52,976735135011805.8 +1083,2020-08-02,110850283455546.31,114871641974019.7,109495012344450.39,112336616171579.0,570021276984036.0 +1084,2020-08-03,112335314566640.75,114290725677729.9,110135802467900.0,112057872467878.42,587014953302042.9 +1085,2020-08-04,112058072714792.0,117954743578923.38,111066950616037.7,117594098887569.39,750628127238145.4 +1086,2020-08-05,117594098887569.39,119146913578910.0,115767746912281.25,117769815554234.08,636075159884467.6 +1087,2020-08-06,117769915677690.88,119246436294958.27,113359777776505.8,116085438640672.73,658371061768439.8 +1088,2020-08-07,116086740245611.0,118228481109784.5,115262123455496.8,117759302591271.25,419098377815544.3 +1089,2020-08-08,117755397776456.48,118116743332007.98,115361946541915.42,116961018270292.55,415442933505980.44 +1090,2020-08-09,116961118393749.34,120822479628273.9,114641358023405.0,119076026171503.39,850572173155357.2 +1091,2020-08-10,119075825924589.8,119497345677671.5,111387345677762.5,114061442961683.11,908603195522817.1 +1092,2020-08-11,114061543085139.89,116318626171534.33,111637654319735.0,115786069504873.62,649897489687571.9 +1093,2020-08-12,115786169628330.42,118075192097440.53,112842740245647.4,117945432097442.0,702190748240540.8 +1094,2020-08-13,117943129257935.86,118646296294965.0,116483929998692.97,117750591850530.61,598927031317563.5 +1095,2020-08-14,117750691973987.39,119947901233222.0,116944197529552.0,118670325924594.36,563073345617756.0 +1096,2020-08-15,118670325924594.36,119464505183844.7,117004271603625.39,119257049381377.89,414193088029500.56 +1097,2020-08-16,119256949257921.11,124833925924525.19,117843105924603.64,122962918887509.14,848388216767517.5 +1098,2020-08-17,122963119134422.73,124030635430707.05,118325200369042.67,119597569257917.28,760175686564272.8 +1099,2020-08-18,119598470369028.39,120349196048032.31,115752728393762.89,117691018393741.14,740314537651767.1 +1100,2020-08-19,117688915801148.56,119026765430763.2,116824049381405.2,118681840122125.08,461421497262242.3 +1101,2020-08-20,118681739998668.31,118926641973974.2,114999900122166.4,115455762220926.72,645278719513278.0 +1102,2020-08-21,115454660862902.03,117004271603625.39,113908554443166.3,116773587159183.53,437326259685290.44 +1103,2020-08-22,116779093949306.94,117325367529547.72,115283449751792.84,116625104072765.44,379467948188211.25 +1104,2020-08-23,116625003949308.67,118394986418424.61,115993925801167.6,117627039504852.98,462694442021190.94 +1105,2020-08-24,117626939381396.19,117823782097443.36,111313654813565.78,113323933578975.33,696768379913070.6 +1106,2020-08-25,113323933578975.33,115535660739444.34,112578814813551.6,114755799134514.83,540648957133945.8 +1107,2020-08-26,114755699011058.03,116065113578944.58,111387345677762.5,113443681233294.97,633241179086882.2 +1108,2020-08-27,113443681233294.97,115569001850555.08,112908120862930.61,115411407529569.19,460106415846874.3 +1109,2020-08-28,115411307406112.4,115943163208575.58,114311351109828.45,114799953578958.77,330145075937036.25 +1110,2020-08-29,114799953578958.77,117334679011029.1,114721456788836.2,117256182220906.52,432311850770383.7 +1111,2020-08-30,117256282344363.31,118153388517192.75,115842839504873.0,116638921109802.34,554219555430620.75 +1112,2020-08-31,116638921109802.34,120657275924572.06,115292160492533.5,119366884813475.42,782446729185640.1 +1113,2020-09-01,119366884813475.42,119693287282607.56,111738779011091.89,114025999257979.81,873295268918867.6 +1114,2020-09-02,114025999257979.81,114767513578959.14,99730972838387.11,101533695677873.06,1221006617000682.0 +1115,2020-09-03,101508064072935.08,106401698146954.23,98876919751976.95,104591466048209.12,928480850367890.4 +1116,2020-09-04,104591466048209.12,105787240492640.16,98371296295192.5,101792414690215.84,901127186602826.9 +1117,2020-09-05,101792414690215.84,103599142467973.34,100071993332210.45,102688619751934.19,564383799116691.9 +1118,2020-09-06,102685515924773.72,104236027776608.17,98871913579137.5,103862467159328.42,626975396020569.8 +1119,2020-09-07,103862567282785.2,104508864196358.2,98621604937165.0,101391520369232.67,735826091312706.4 +1120,2020-09-08,101391620492689.47,103557691356862.7,99933322344557.69,102318162961814.89,494080361381320.25 +1121,2020-09-09,102319064072925.98,104962924072896.31,100832631233436.48,103496315677851.05,583256719638517.1 +1122,2020-09-10,103496215554394.25,104104365430930.64,102125925924780.0,104007145554388.52,438843658917754.9 +1123,2020-09-11,104007145554388.52,104909057653143.83,102819280863043.83,104538100245740.58,354228310623877.2 +1124,2020-09-12,104535597159320.86,105931718640786.69,102125925924780.0,103455865801308.28,438917303705136.75 +1125,2020-09-13,103455965924765.08,107632716048175.0,102249478270457.62,106849450245714.66,671420806088404.4 +1126,2020-09-14,106849450245714.66,109435338764204.16,106195744196339.27,107986251974096.95,618987768010906.4 +1127,2020-09-15,107985450986442.64,111066950616037.7,106743819998802.25,109675334690127.39,650717488743809.5 +1128,2020-09-16,109675334690127.39,110590963702462.78,107590964566693.98,109534961603709.2,556702584969296.56 +1129,2020-09-17,109535061727166.0,110516571974068.56,108261891850637.08,109468880122228.47,473250822599936.7 +1130,2020-09-18,109468980245685.25,111935922097509.44,109008111974085.5,110943298146903.28,384874936931953.0 +1131,2020-09-19,110943198023446.48,110943198023446.48,107362382714844.7,109337618270378.1,392062656788378.56 +1132,2020-09-20,109337618270378.1,110024264937037.06,103090615430942.02,104300807653150.64,707706946734886.2 +1133,2020-09-21,104300807653150.64,105857627282762.81,103657814813651.7,105426095184002.23,440455456427601.0 +1134,2020-09-22,105426095184002.23,105501588270421.12,101493345924787.1,102541037776627.19,519406132241937.25 +1135,2020-09-23,102541037776627.19,108085674566688.44,102035113949472.38,107495747159287.64,577478251293483.2 +1136,2020-09-24,107495847282744.44,107738146048173.81,105692723949431.33,106998634196330.27,481605011025312.06 +1137,2020-09-25,106997632961762.36,108342991850636.17,106578215801273.25,107418451850646.55,284559241113461.4 +1138,2020-09-26,107418351727189.75,108123320986441.1,106079000245723.3,107875515430888.33,305871986640802.44 +1139,2020-09-27,107875615554345.11,109635185183955.0,106391185183991.39,107093250862995.88,501570977232322.56 +1140,2020-09-28,107093150739539.08,108809567159272.9,106490007035842.14,108538633085201.86,419265958039604.1 +1141,2020-09-29,108539634319769.75,108627342467916.92,106782968270406.75,107898944319776.95,396449113059033.06 +1142,2020-09-30,107898944319776.95,109334814813588.0,104498851850679.3,106322400369177.34,609414765131717.5 +1143,2020-10-01,106322400369177.34,106778062221024.1,103868074072908.6,105834498764244.55,501922830793812.5 +1144,2020-10-02,105834498764244.55,106166508146956.88,105094185924746.69,105550748887704.53,223257500090717.1 +1145,2020-10-03,105550849011161.31,107100760122255.05,105308550245731.95,106797986788925.1,232406583868318.16 +1146,2020-10-04,106797886665468.33,108113308640762.2,106287457282757.98,108055337159281.36,340677687657695.9 +1147,2020-10-05,108055237035824.58,108133333332120.0,105379938270422.5,106127459998809.17,487348327426395.75 +1148,2020-10-06,106127359875352.38,106950574937071.55,105591899628444.81,106795583825962.16,328524989086054.44 +1149,2020-10-07,106795683949418.95,109635185183955.0,105434105060545.34,109390583579019.47,520238393387890.94 +1150,2020-10-08,109389281974081.22,111183494319740.1,108423691356808.1,110642827653079.48,482996288824296.44 +1151,2020-10-09,110642827653079.48,115051864196239.89,110641526048141.23,113071622467867.05,437019234078713.56 +1152,2020-10-10,113071622467867.05,114591296295010.5,112348530862936.89,113830558270327.67,290797079452650.6 +1153,2020-10-11,113830558270327.67,117344791480164.78,111857925924670.8,115424824072778.92,528905001090485.06 +1154,2020-10-12,115424723949322.12,115712679011047.3,113139506171570.0,114346594566618.17,422573889970554.75 +1155,2020-10-13,114346694690074.97,115622367653023.61,112939259257992.0,114319861603655.52,414662357750470.6 +1156,2020-10-14,114319861603655.52,116316823949312.12,112647199134538.48,115193238517225.97,488209160953398.5 +1157,2020-10-15,115193338640682.75,115553983332036.73,112138271603680.0,113332944690086.34,488579936366394.3 +1158,2020-10-16,113332143702432.03,114164970616002.94,112688950616019.5,113742249381439.78,223965311854906.7 +1159,2020-10-17,113743350739464.45,115192037035744.5,113602276788848.75,115173414072781.73,233127869206038.47 +1160,2020-10-18,115173414072781.73,118385875183856.8,114220439011064.03,117659779875222.97,474730711540500.3 +1161,2020-10-19,117659679751766.19,120532421973956.17,116920067776465.84,119246936912242.2,622114602310216.9 +1162,2020-10-20,119247037035699.0,132339981233082.95,119016252467800.36,127967389628193.73,1147259190580176.2 +1163,2020-10-21,127965287035601.17,132012777776296.5,126937319504748.5,129845305183728.23,701252918273415.4 +1164,2020-10-22,129848509134345.47,130437735677548.73,127357838023262.31,129390244072622.22,504492060130771.3 +1165,2020-10-23,129390143949165.42,131829852220742.98,128858888887443.0,131279173208403.48,359965945128923.9 +1166,2020-10-24,131279173208403.48,133664814813315.0,129039111109663.19,130449149751622.69,385290876264121.2 +1167,2020-10-25,130457259751622.58,132551542097278.1,127807592591158.5,130683038146681.8,610269219643102.9 +1168,2020-10-26,130682637652854.62,138063138146598.98,130359439134339.75,136530047776245.81,808963028271861.1 +1169,2020-10-27,136529947652789.02,138765904689800.97,129039111109663.19,132827782714558.95,945571545104032.0 +1170,2020-10-28,132827782714558.95,136597530986121.6,129367215677560.75,134723119751574.73,749650374424329.1 +1171,2020-10-29,134723019628117.94,136868565183649.4,131311913578773.5,135768408640451.89,707450107059852.0 +1172,2020-10-30,135768408640451.89,141174074072490.0,134280574072567.34,138080259257709.89,674223733766076.8 +1173,2020-10-31,138080259257709.89,139121543208315.5,136197938270076.69,137784895060182.34,363304456225380.2 +1174,2020-11-01,137784794936725.55,138470740739187.0,132113401850369.44,135660976171317.3,646461335392598.0 +1175,2020-11-02,135663579381193.8,140834755677432.1,133013912220729.7,140408429998424.52,742071315649167.2 +1176,2020-11-03,140408429998424.52,142766037035435.1,135416975307122.5,141614717405818.38,931318240489327.6 +1177,2020-11-04,141614717405818.38,157694444442675.0,141109594566317.88,156092669380964.56,1439189813413517.8 +1178,2020-11-05,156092669380964.56,159797037035244.0,151847234566197.4,155991544689607.7,1227695781846039.0 +1179,2020-11-06,155991644813064.47,157729687899464.72,143619289134190.94,148365941973643.84,1015564302636542.9 +1180,2020-11-07,148365941973643.84,156693209874785.0,147220329381064.12,154942050615545.38,656281010159475.6 +1181,2020-11-08,154942050615545.38,158595555553776.0,148238184442781.1,153473339627907.53,1091108728168917.5 +1182,2020-11-09,153473339627907.53,154790864195794.0,150910679751393.1,153160954442725.84,617580701233391.2 +1183,2020-11-10,153160954442725.84,159847098763638.5,152915351603222.44,157036032590830.53,785666226873134.8 +1184,2020-11-11,157036132714287.3,163608737035201.22,154597025183450.47,163119734072243.75,1023225249323234.6 +1185,2020-11-12,163119633948786.97,165003456788272.0,159720442590800.4,163408490121623.22,757853277798335.8 +1186,2020-11-13,163401881973475.16,163471467775943.5,156893456788363.0,160902900615478.5,591893303230012.8 +1187,2020-11-14,160893989627824.28,161999753084602.0,157941949627857.4,159766999998207.28,436506647736373.7 +1188,2020-11-15,159766999998207.28,169008395059832.0,158835851850069.6,167342040368492.66,814010471279310.6 +1189,2020-11-16,167337134319110.03,178808679257252.88,165584172837648.2,176811817035053.1,1153636517465104.8 +1190,2020-11-17,176811817035053.1,184997410244837.78,172357024072140.1,177980658269607.84,1492037631794048.2 +1191,2020-11-18,177996978393064.47,182022441973266.22,173570520368422.78,178247987899234.5,931243876254834.8 +1192,2020-11-19,178247887775777.72,188384486664552.88,177619412837513.16,186787016911484.34,885321827083633.9 +1193,2020-11-20,186786916788027.56,189893146911449.53,183311831849794.97,187268911109009.8,756707638973410.4 +1194,2020-11-21,187268911109009.8,187731481479375.0,176326018022712.84,184371638639906.53,817465349842160.8 +1195,2020-11-22,184366131849783.12,187891679010237.4,180222222220200.0,183906765430035.2,830639277045284.6 +1196,2020-11-23,183906865553491.97,194429440368188.75,180402444442420.2,191836643331180.78,1137217333252066.8 +1197,2020-11-24,191836543207724.0,195082645800280.16,185231098392983.3,187422200121353.78,933817208080349.0 +1198,2020-11-25,187419396664563.7,189383818886763.84,162079851850033.2,171706421849925.2,1812287099584887.0 +1199,2020-11-26,171706421849925.2,174791726170878.2,164583739257412.53,171606799010420.12,854023297549145.6 +1200,2020-11-27,171606899133876.9,179025646788114.66,168863816788228.7,177417263578256.16,649908366359003.9 +1201,2020-11-28,177417163454799.38,183827167281887.94,175386259257291.28,182074406047339.72,553973237299129.6 +1202,2020-11-29,182074506170796.5,198876824195299.3,182074406047339.72,197201858886676.12,1156060143766880.0 +1203,2020-11-30,197201858886676.12,199125530861963.2,180233436047360.34,187881266170731.3,1278564154439629.0 +1204,2020-12-01,187881266170731.3,193658790121283.78,183526296294237.0,192277987528706.7,760047307777372.9 +1205,2020-12-02,192277887405249.94,196221950615082.2,188904928392942.1,194458776541027.9,667717238600767.0 +1206,2020-12-03,194463181973126.62,195511074071880.28,185882301355938.97,186735453331238.03,713716727278411.4 +1207,2020-12-04,186735353207781.22,192006753084265.28,185228395059650.0,191712990862046.38,429757396201387.6 +1208,2020-12-05,191712990862046.38,194439753084238.0,188802802467017.28,193833004936096.66,370888240727579.1 +1209,2020-12-06,193825695923751.03,194448864318805.78,189262168886765.25,191905628392908.4,414233732015389.0 +1210,2020-12-07,191905628392908.4,193186607899066.88,182224691355980.0,183467323578188.28,617030302646829.5 +1211,2020-12-08,183467323578188.28,186625818146054.06,176717901232585.0,185641704689274.97,796838075702305.8 +1212,2020-12-09,185641804812731.78,185802302713964.53,179332324936259.34,182771665800418.3,529559722231514.7 +1213,2020-12-10,182773468022640.5,183153136170784.38,175940242343704.84,180587973207850.2,727003671276398.0 +1214,2020-12-11,180587973207850.2,189720534071945.25,180429477775753.22,188319106047269.62,495811142072856.44 +1215,2020-12-12,188319106047269.62,194349641973127.9,187342201479379.34,191986628269450.72,566306499183571.5 +1216,2020-12-13,191986628269450.72,193728876541036.1,190234567899100.0,192969339997834.72,473155435172888.4 +1217,2020-12-14,192974846787958.12,195941604936073.0,190735185183045.0,194504132466953.3,619107047337756.9 +1218,2020-12-15,194504132466953.3,215866172837084.0,193024007405241.53,213618601479084.53,1144474545015182.8 +1219,2020-12-16,213618601479084.53,238293827157820.0,212562098763047.0,228253046417191.9,1851107267172167.2 +1220,2020-12-17,228252946293735.16,233139271355408.7,223775925923415.0,231359176417157.06,797444628749879.2 +1221,2020-12-18,231359176417157.06,242013113207161.0,227780864194975.0,238510193947941.03,861512931509432.0 +1222,2020-12-19,238510093824484.22,243249938268875.5,230884691355434.0,234844774318352.53,767848248763421.1 +1223,2020-12-20,234844974565266.1,241325265059020.56,218419320985203.5,227477590244361.1,881389766213233.5 +1224,2020-12-21,227479292343126.53,238665285182507.16,223809967898723.28,238401860367695.34,871405744629234.5 +1225,2020-12-22,238401860367695.34,241297530861490.0,226279012343140.0,232614424194920.75,1191942316572588.5 +1226,2020-12-23,232610719627019.56,238238058392388.53,227314489133251.8,237584953083753.88,690990365157333.0 +1227,2020-12-24,237582850491161.3,248204647651535.94,234625303701071.03,247429792219445.88,796181163379448.9 +1228,2020-12-25,247429792219445.88,269001991725376.66,245302469133050.0,265260978885912.47,979272621668592.1 +1229,2020-12-26,265261079009369.25,284570888885695.8,257317283947730.0,263141064935318.97,1486388647138309.2 +1230,2020-12-27,263139863453837.5,275339506169750.0,261332234564968.88,271128413700661.44,798201643994204.1 +1231,2020-12-28,271128513824118.22,274438395058649.0,259119506169932.0,274188086416676.5,694972859294251.4 +1232,2020-12-29,274188086416676.5,290317975305384.4,273537283947548.0,289111888144904.1,954737813531089.6 +1233,2020-12-30,289111988268360.9,293361728391770.0,278843827157365.0,289593381848602.4,756017255278825.5 +1234,2020-12-31,289593381848602.4,296365432095440.0,286599089749870.56,293679019626334.3,542498175104048.56 +1235,2021-01-01,293679119749791.1,333411111107370.0,289822664564649.2,322180563329718.25,1301543596239494.5 +1236,2021-01-02,322161740119841.9,348210459378808.9,320024504811223.94,330407908020983.94,1211068970779620.8 +1237,2021-01-03,330407908020983.94,336414814811040.0,281647283947457.0,320282022342085.2,1410738361645775.2 +1238,2021-01-04,320292435181591.25,344024197527004.0,299369135799110.0,339914429996185.9,1161932686379777.0 +1239,2021-01-05,339914429996185.9,369848139625479.6,333290962959223.2,368147542711918.5,1272961632854975.8 +1240,2021-01-06,368147542711918.5,404148333328798.5,363448148144070.0,394809618267174.9,1329896827817262.8 +1241,2021-01-07,394811620736310.7,420017901229855.0,365450617279850.0,406329122341119.7,1399625376918727.2 +1242,2021-01-08,406370673575687.1,414310864192882.0,387678024687008.0,401377116291792.56,758795426120189.4 +1243,2021-01-09,401377116291792.56,414010493822515.0,351544570489882.56,381971187896948.56,1183554822109349.2 +1244,2021-01-10,381971187896948.56,383119804193231.94,304575555552138.0,354481792218244.7,2494391097425999.0 +1245,2021-01-11,354540865057750.2,366732197526749.2,325711617280295.9,340932785675186.8,1341135200833791.0 +1246,2021-01-12,340911859872717.94,378967283946365.0,324199753082782.0,374175175057529.8,1246315913747966.0 diff --git a/samples/quotes/ZigZag.csv b/test_data/quotes/ZigZag.csv similarity index 98% rename from samples/quotes/ZigZag.csv rename to test_data/quotes/ZigZag.csv index 0d8d40e7..275d82b6 100644 --- a/samples/quotes/ZigZag.csv +++ b/test_data/quotes/ZigZag.csv @@ -1,343 +1,343 @@ -Date,Open,High,Low,Close,Volume -2019-10-29 15:00:00,8.4246301651001,10.1133737564087,8.4246301651001,8.9207592010498,4059400321 -2019-10-30 15:00:00,8.39600849151611,8.39600849151611,8.0334529876709,8.0334529876709,2320616294 -2019-10-31 15:00:00,7.48962068557739,8.08115768432617,7.30834293365478,7.72814416885376,2286077392 -2019-11-01 15:00:00,7.50870227813721,7.69952058792114,7.44191646575928,7.51824378967285,1336825882 -2019-11-04 15:00:00,7.4514570236206,7.55640745162964,7.30834293365478,7.33696603775024,1266693767 -2019-11-05 15:00:00,7.33696603775024,7.4228343963623,7.16522979736328,7.32742500305176,1184345773 -2019-11-06 15:00:00,7.27972078323364,7.27972078323364,7.10798358917236,7.12706565856934,934589619 -2019-11-07 15:00:00,7.11752510070801,7.25109767913818,7.11752510070801,7.1556887626648,634838541 -2019-11-08 15:00:00,7.2129340171814,7.2129340171814,7.08890199661255,7.09844303131104,573972846 -2019-11-11 15:00:00,7.06027936935425,7.06027936935425,6.85037899017334,6.85992002487183,700986893 -2019-11-12 15:00:00,6.85037899017334,6.88854265213013,6.69772434234619,6.77405166625976,557485894 -2019-11-13 15:00:00,6.74542903900146,6.75497007369995,6.61185598373413,6.61185598373413,556249904 -2019-11-14 15:00:00,6.58323335647583,6.9362473487854,6.51644706726074,6.81221532821655,933603542 -2019-11-15 15:00:00,6.72634744644165,6.81221532821655,6.61185598373413,6.6309380531311,529075401 -2019-11-18 15:00:00,6.6023154258728,6.69772434234619,6.56415176391602,6.62139701843262,363056995 -2019-11-19 15:00:00,6.62139701843262,6.73588800430298,6.6023154258728,6.70726585388184,425813619 -2019-11-20 15:00:00,6.69772434234619,6.71680641174316,6.61185598373413,6.6309380531311,371981297 -2019-11-21 15:00:00,6.6023154258728,6.64047908782959,6.58323335647583,6.6023154258728,265244733 -2019-11-22 15:00:00,6.61185598373413,6.65001964569092,6.55461072921753,6.57369232177734,305350578 -2019-11-25 15:00:00,6.58323335647583,6.69772434234619,6.56415176391602,6.6595606803894,406964233 -2019-11-26 15:00:00,6.62139701843262,6.69772434234619,6.61185598373413,6.62139701843262,407453677 -2019-11-27 15:00:00,6.59277439117432,6.59277439117432,6.44966077804565,6.45920133590698,535419253 -2019-11-28 15:00:00,6.44966077804565,6.47828340530396,6.36379241943359,6.37333297729492,364736312 -2019-11-29 15:00:00,6.36379241943359,6.41149663925171,6.32562875747681,6.34471082687378,255866984 -2019-12-02 15:00:00,6.34471082687378,6.36379241943359,6.29700565338135,6.30654716491699,258548232 -2019-12-03 15:00:00,6.28746509552002,6.28746509552002,6.23021984100342,6.27792406082153,230697680 -2019-12-04 15:00:00,6.24930143356323,6.31608772277832,6.23021984100342,6.2683835029602,181464531 -2019-12-05 15:00:00,6.27792406082153,6.36379241943359,6.25884199142456,6.33516931533814,296670173 -2019-12-06 15:00:00,6.31608772277832,6.32562875747681,6.27792406082153,6.30654716491699,217770930 -2019-12-09 15:00:00,6.31608772277832,6.34471082687378,6.29700565338135,6.33516931533814,241221190 -2019-12-10 15:00:00,6.30654716491699,6.31608772277832,6.25884199142456,6.27792406082153,305170005 -2019-12-11 15:00:00,6.25884199142456,6.30654716491699,6.24930143356323,6.27792406082153,237129090 -2019-12-12 15:00:00,6.2683835029602,6.2683835029602,6.18251514434814,6.19205570220947,328011417 -2019-12-13 15:00:00,6.21113777160644,6.27792406082153,6.19205570220947,6.2683835029602,414155025 -2019-12-16 15:00:00,6.25884199142456,6.2683835029602,6.22067880630493,6.2683835029602,319083760 -2019-12-17 15:00:00,6.27792406082153,6.74542903900146,6.25884199142456,6.6023154258728,1437600223 -2019-12-18 15:00:00,6.53552865982056,6.61185598373413,6.46874284744263,6.51644706726074,791161760 -2019-12-19 15:00:00,6.50690650939941,6.6595606803894,6.49736499786377,6.5450701713562,579540342 -2019-12-20 15:00:00,6.53552865982056,6.70726585388184,6.51644706726074,6.6023154258728,743212796 -2019-12-23 15:00:00,6.57369232177734,6.6023154258728,6.40195608139038,6.4210376739502,495364395 -2019-12-24 15:00:00,6.44966077804565,6.46874284744263,6.37333297729492,6.43057870864868,270327101 -2019-12-25 15:00:00,6.4210376739502,6.43057870864868,6.37333297729492,6.3924150466919,257601111 -2019-12-26 15:00:00,6.3924150466919,6.4210376739502,6.36379241943359,6.4210376739502,255462864 -2019-12-27 15:00:00,6.41149663925171,6.52598810195923,6.3924150466919,6.41149663925171,415148112 -2019-12-30 15:00:00,6.35425138473511,6.40195608139038,6.25884199142456,6.40195608139038,389765020 -2019-12-31 15:00:00,6.38287448883057,6.44011974334717,6.35425138473511,6.3924150466919,228308972 -2020-01-02 15:00:00,6.49736499786377,6.5450701713562,6.44966077804565,6.45920133590698,519608791 -2020-01-03 15:00:00,6.47828340530396,6.47828340530396,6.43057870864868,6.45920133590698,297443419 -2020-01-06 15:00:00,6.44011974334717,6.48782444000244,6.40195608139038,6.44011974334717,326749047 -2020-01-07 15:00:00,6.44966077804565,6.48782444000244,6.43057870864868,6.48782444000244,341134545 -2020-01-08 15:00:00,6.46874284744263,6.46874284744263,6.37333297729492,6.38287448883057,364122847 -2020-01-09 15:00:00,6.41149663925171,6.44011974334717,6.40195608139038,6.41149663925171,215216477 -2020-01-10 15:00:00,6.43057870864868,6.44011974334717,6.38287448883057,6.41149663925171,168831418 -2020-01-13 15:00:00,6.3924150466919,6.40195608139038,6.35425138473511,6.40195608139038,179832623 -2020-01-14 15:00:00,6.40195608139038,6.41149663925171,6.38287448883057,6.38287448883057,160677776 -2020-01-15 15:00:00,6.38287448883057,6.38287448883057,6.33516931533814,6.33516931533814,172642834 -2020-01-16 15:00:00,6.35425138473511,6.35425138473511,6.29700565338135,6.29700565338135,160226870 -2020-01-17 15:00:00,6.29700565338135,6.32562875747681,6.29700565338135,6.29700565338135,118202341 -2020-01-20 15:00:00,6.29700565338135,6.31608772277832,6.27792406082153,6.31608772277832,137543797 -2020-01-21 15:00:00,6.32562875747681,6.32562875747681,6.24930143356323,6.24930143356323,176235026 -2020-01-22 15:00:00,6.24930143356323,6.25884199142456,6.21113777160644,6.23021984100342,168290099 -2020-01-23 15:00:00,6.22067880630493,6.23021984100342,6.03940105438232,6.09664630889893,285122377 -2020-02-03 15:00:00,5.48602771759033,5.52419137954712,5.48602771759033,5.48602771759033,268612320 -2020-02-04 15:00:00,5.33337354660034,5.54327344894409,5.33337354660034,5.44786405563354,274029620 -2020-02-05 15:00:00,5.43832302093506,5.55281448364258,5.40970087051392,5.48602771759033,287029249 -2020-02-06 15:00:00,5.48602771759033,5.57189655303955,5.44786405563354,5.52419137954712,292072223 -2020-02-07 15:00:00,5.5051097869873,5.5051097869873,5.44786405563354,5.49556922912598,218100591 -2020-02-10 15:00:00,5.46694612503052,5.52419137954712,5.43832302093506,5.51465082168579,196809450 -2020-02-11 15:00:00,5.52419137954712,5.64822340011597,5.5051097869873,5.58143711090088,304820437 -2020-02-12 15:00:00,5.55281448364258,5.60051870346069,5.53373289108276,5.60051870346069,196059746 -2020-02-13 15:00:00,5.58143711090088,5.60051870346069,5.5051097869873,5.5051097869873,208902228 -2020-02-14 15:00:00,5.48602771759033,5.55281448364258,5.48602771759033,5.53373289108276,153275933 -2020-02-17 15:00:00,5.53373289108276,5.70546913146973,5.52419137954712,5.69592809677124,401712899 -2020-02-18 15:00:00,5.65776443481445,5.68638706207275,5.62914180755615,5.65776443481445,262387253 -2020-02-19 15:00:00,5.64822340011597,5.69592809677124,5.62914180755615,5.63868236541748,222794958 -2020-02-20 15:00:00,5.66730546951294,5.81996011734009,5.63868236541748,5.80087804794312,459717561 -2020-02-21 15:00:00,5.753173828125,5.81996011734009,5.74363279342651,5.77225542068482,317394574 -2020-02-24 15:00:00,5.753173828125,5.76271438598633,5.69592809677124,5.70546913146973,250149645 -2020-02-25 15:00:00,5.62914180755615,5.62914180755615,5.5051097869873,5.59097814559936,332851339 -2020-02-26 15:00:00,5.53373289108276,5.73409223556518,5.49556922912598,5.63868236541748,354230119 -2020-02-27 15:00:00,5.65776443481445,5.71500968933106,5.61960077285767,5.68638706207275,260972510 -2020-02-28 15:00:00,5.60051870346069,5.62914180755615,5.47648668289185,5.47648668289185,327142262 -2020-03-02 15:00:00,5.49556922912598,5.60051870346069,5.48602771759033,5.59097814559936,242493530 -2020-03-03 15:00:00,5.61960077285767,5.64822340011597,5.58143711090088,5.61005973815918,237301914 -2020-03-04 15:00:00,5.57189655303955,5.61005973815918,5.55281448364258,5.61005973815918,170073889 -2020-03-05 15:00:00,5.63868236541748,5.87720537185669,5.61960077285767,5.84858274459839,799500914 -2020-03-06 15:00:00,5.76271438598633,5.79133749008179,5.72455072402954,5.73409223556518,392612912 -2020-03-09 15:00:00,5.65776443481445,5.66730546951294,5.56235504150391,5.57189655303955,294122353 -2020-03-10 15:00:00,5.5051097869873,5.61005973815918,5.49556922912598,5.60051870346069,270879498 -2020-03-11 15:00:00,5.60051870346069,5.63868236541748,5.56235504150391,5.56235504150391,181957781 -2020-03-12 15:00:00,5.55281448364258,5.62914180755615,5.51465082168579,5.53373289108276,207296655 -2020-03-13 15:00:00,5.36199569702148,5.54327344894409,5.30475044250488,5.54327344894409,263231569 -2020-03-16 15:00:00,5.54327344894409,5.54327344894409,5.39061880111694,5.39061880111694,218431971 -2020-03-17 15:00:00,5.40015935897827,5.43832302093506,5.28566837310791,5.34291410446167,169382232 -2020-03-18 15:00:00,5.37153720855713,5.39061880111694,5.24750518798828,5.25704622268677,152820214 -2020-03-19 15:00:00,5.24750518798828,5.25704622268677,5.10439109802246,5.16163635253906,181264768 -2020-03-20 15:00:00,5.19025945663452,5.20934152603149,5.15209579467773,5.19025945663452,114235724 -2020-03-23 15:00:00,5.11393213272095,5.11393213272095,5.00898218154907,5.01852321624756,127052162 -2020-03-24 15:00:00,5.07576847076416,5.10439109802246,5.02806377410889,5.07576847076416,88650349 -2020-03-25 15:00:00,5.15209579467773,5.19025945663452,5.12347269058228,5.18071842193604,147656317 -2020-03-26 15:00:00,5.15209579467773,5.21888208389282,5.13301420211792,5.16163635253906,128997735 -2020-03-27 15:00:00,5.19025945663452,5.21888208389282,5.14255475997925,5.14255475997925,121873505 -2020-03-30 15:00:00,5.08530950546265,5.08530950546265,5.02806377410889,5.05668687820435,106167125 -2020-03-31 15:00:00,5.08530950546265,5.09485054016113,5.03760480880737,5.04714584350586,66378042 -2020-04-01 15:00:00,5.05668687820435,5.10439109802246,5.03760480880737,5.03760480880737,79057850 -2020-04-02 15:00:00,5.01852321624756,5.08530950546265,5.00898218154907,5.08530950546265,71676279 -2020-04-03 15:00:00,5.07576847076416,5.09485054016113,5.04714584350586,5.05668687820435,65745365 -2020-04-07 15:00:00,5.13301420211792,5.14255475997925,5.09485054016113,5.11393213272095,98229462 -2020-04-08 15:00:00,5.08530950546265,5.11393213272095,5.08530950546265,5.09485054016113,53963630 -2020-04-09 15:00:00,5.12347269058228,5.12347269058228,5.10439109802246,5.11393213272095,57992533 -2020-04-10 15:00:00,5.11393213272095,5.11393213272095,5.04714584350586,5.05668687820435,83259057 -2020-04-13 15:00:00,5.03760480880737,5.04714584350586,5.01852321624756,5.01852321624756,54171844 -2020-04-14 15:00:00,5.01852321624756,5.05668687820435,5.01852321624756,5.04714584350586,48392879 -2020-04-15 15:00:00,5.04714584350586,5.06622743606567,5.02806377410889,5.02806377410889,53872919 -2020-04-16 15:00:00,5.01852321624756,5.04714584350586,5.00898218154907,5.03760480880737,56733163 -2020-04-17 15:00:00,5.04714584350586,5.05668687820435,5.02806377410889,5.03760480880737,59468552 -2020-04-20 15:00:00,5.03760480880737,5.04714584350586,5.01852321624756,5.03760480880737,41532302 -2020-04-21 15:00:00,5.02806377410889,5.02806377410889,4.98035907745361,4.9899001121521,82288866 -2020-04-22 15:00:00,4.98035907745361,4.9899001121521,4.96127700805664,4.98035907745361,54268019 -2020-04-23 15:00:00,4.98035907745361,4.9899001121521,4.97081851959228,4.98035907745361,47618500 -2020-04-24 15:00:00,4.96127700805664,4.98035907745361,4.90403175354004,4.90403175354004,80555276 -2020-04-27 15:00:00,4.89449119567871,5.04714584350586,4.89449119567871,4.9899001121521,150645009 -2020-04-28 15:00:00,4.97081851959228,4.9899001121521,4.83724546432495,4.89449119567871,101539030 -2020-04-29 15:00:00,4.88495016098022,4.96127700805664,4.87540912628174,4.92311382293701,77926459 -2020-04-30 15:00:00,4.75137710571289,4.79908180236816,4.67504978179932,4.78954076766968,682889816 -2020-05-06 15:00:00,4.7418360710144,4.76091814041138,4.7132134437561,4.76091814041138,238092495 -2020-05-07 15:00:00,4.75137710571289,4.75137710571289,4.72275447845459,4.73229551315308,131296840 -2020-05-08 15:00:00,4.7418360710144,4.76091814041138,4.72275447845459,4.7418360710144,162045680 -2020-05-11 15:00:00,4.7418360710144,4.76091814041138,4.73229551315308,4.7418360710144,120217831 -2020-05-12 15:00:00,4.73229551315308,4.7418360710144,4.70367240905762,4.7132134437561,125054914 -2020-05-13 15:00:00,4.69413185119629,4.7132134437561,4.6845908164978,4.70367240905762,99711909 -2020-05-14 15:00:00,4.69413185119629,4.7132134437561,4.67504978179932,4.69413185119629,109620513 -2020-05-15 15:00:00,4.70367240905762,4.7132134437561,4.67504978179932,4.67504978179932,90973657 -2020-05-18 15:00:00,4.69413185119629,4.69413185119629,4.6559681892395,4.67504978179932,93449775 -2020-05-19 15:00:00,4.69413185119629,4.70367240905762,4.67504978179932,4.6845908164978,83965436 -2020-05-20 15:00:00,4.67504978179932,4.75137710571289,4.66550874710083,4.70367240905762,216752922 -2020-05-21 15:00:00,4.69413185119629,4.7132134437561,4.66550874710083,4.66550874710083,102522007 -2020-05-22 15:00:00,4.66550874710083,4.66550874710083,4.58918142318726,4.58918142318726,139951436 -2020-05-25 15:00:00,4.60826349258423,4.6559681892395,4.59872245788574,4.60826349258423,108551422 -2020-05-26 15:00:00,4.59872245788574,4.63688611984253,4.59872245788574,4.62734508514404,81845831 -2020-05-27 15:00:00,4.62734508514404,4.6559681892395,4.60826349258423,4.63688611984253,92758595 -2020-05-28 15:00:00,4.63688611984253,4.69413185119629,4.62734508514404,4.64642715454102,119546499 -2020-05-29 15:00:00,4.62734508514404,4.63688611984253,4.60826349258423,4.61780452728272,96768908 -2020-06-01 15:00:00,4.63688611984253,4.6845908164978,4.61780452728272,4.67504978179932,135039814 -2020-06-02 15:00:00,4.67504978179932,4.73229551315308,4.66550874710083,4.73229551315308,202329736 -2020-06-03 15:00:00,4.72275447845459,4.78000020980835,4.70367240905762,4.7132134437561,164585588 -2020-06-04 15:00:00,4.72275447845459,4.73229551315308,4.6845908164978,4.6845908164978,102598710 -2020-06-05 15:00:00,4.69413185119629,4.7132134437561,4.67504978179932,4.70367240905762,77107447 -2020-06-08 15:00:00,4.70367240905762,4.73229551315308,4.70367240905762,4.72275447845459,94208437 -2020-06-09 15:00:00,4.72275447845459,4.7418360710144,4.7132134437561,4.72275447845459,77383403 -2020-06-10 15:00:00,4.72275447845459,4.72275447845459,4.69413185119629,4.70367240905762,80669428 -2020-06-11 15:00:00,4.72275447845459,4.75137710571289,4.70367240905762,4.73229551315308,179211762 -2020-06-12 15:00:00,4.69413185119629,4.7418360710144,4.67504978179932,4.6845908164978,178743165 -2020-06-15 15:00:00,4.70367240905762,4.7418360710144,4.6845908164978,4.7132134437561,114689957 -2020-06-16 15:00:00,4.73229551315308,4.7418360710144,4.70367240905762,4.7418360710144,91245129 -2020-06-17 15:00:00,4.7418360710144,4.77045917510986,4.73229551315308,4.77045917510986,121430348 -2020-06-18 15:00:00,4.77045917510986,4.78954076766968,4.7418360710144,4.78000020980835,161660437 -2020-06-19 15:00:00,4.80000019073486,4.80000019073486,4.73999977111816,4.73999977111816,220829811 -2020-06-22 15:00:00,4.75,4.76999998092651,4.71999979019165,4.73000001907349,146421030 -2020-06-23 15:00:00,4.73000001907349,4.73000001907349,4.67999982833862,4.69000005722046,99974108 -2020-06-24 15:00:00,4.69999980926514,4.78999996185303,4.67999982833862,4.73999977111816,136540853 -2020-06-29 15:00:00,4.75,4.76000022888184,4.69000005722046,4.69999980926514,95327177 -2020-06-30 15:00:00,4.69999980926514,4.73999977111816,4.69000005722046,4.71999979019165,88925761 -2020-07-01 15:00:00,4.71999979019165,4.76999998092651,4.69000005722046,4.76000022888184,163310116 -2020-07-02 15:00:00,4.76000022888184,4.94000005722046,4.75,4.94000005722046,445781574 -2020-07-03 15:00:00,4.94999980926514,5.28999996185303,4.92999982833862,5.19000005722046,817401435 -2020-07-06 15:00:00,5.30000019073486,5.71000003814697,5.30000019073486,5.71000003814697,1345110540 -2020-07-07 15:00:00,6.28000020980835,6.28000020980835,5.96999979019165,5.98000001907349,2589682228 -2020-07-08 15:00:00,5.71999979019165,6.11999988555908,5.6100001335144,5.98000001907349,1797593800 -2020-07-09 15:00:00,5.82999992370606,5.96999979019165,5.75,5.84999990463257,1246966813 -2020-07-10 15:00:00,5.76000022888184,5.78000020980835,5.53000020980835,5.55999994277954,880319408 -2020-07-13 15:00:00,5.48999977111816,5.71000003814697,5.46000003814697,5.6399998664856,589179313 -2020-07-14 15:00:00,5.61999988555908,5.6399998664856,5.5,5.55000019073486,430760990 -2020-07-15 15:00:00,5.55999994277954,5.59999990463257,5.40000009536743,5.42000007629394,390929289 -2020-07-16 15:00:00,5.40000009536743,5.57000017166138,5.36999988555908,5.36999988555908,473236597 -2020-07-17 15:00:00,5.38000011444092,5.44999980926514,5.25,5.28999996185303,306479042 -2020-07-20 15:00:00,5.34000015258789,5.46000003814697,5.28999996185303,5.44000005722046,321410629 -2020-07-21 15:00:00,5.42999982833862,5.46000003814697,5.3600001335144,5.38000011444092,208745107 -2020-07-22 15:00:00,5.36999988555908,5.46999979019165,5.34000015258789,5.38000011444092,270127340 -2020-07-23 15:00:00,5.34999990463257,5.34999990463257,5.21000003814697,5.26000022888184,263988476 -2020-07-24 15:00:00,5.26000022888184,5.28999996185303,5.1100001335144,5.1100001335144,281719996 -2020-07-27 15:00:00,5.1100001335144,5.15000009536743,5.05999994277954,5.09999990463257,113996849 -2020-07-28 15:00:00,5.1100001335144,5.1399998664856,5.09000015258789,5.11999988555908,93843641 -2020-07-29 15:00:00,5.09999990463257,5.19999980926514,5.09000015258789,5.19999980926514,170719515 -2020-07-30 15:00:00,5.17999982833862,5.19999980926514,5.13000011444092,5.15000009536743,157100671 -2020-07-31 15:00:00,5.13000011444092,5.19999980926514,5.11999988555908,5.15000009536743,142827024 -2020-08-03 15:00:00,5.17999982833862,5.26000022888184,5.15000009536743,5.26000022888184,277216353 -2020-08-04 15:00:00,5.28000020980835,5.44000005722046,5.21999979019165,5.34000015258789,437510900 -2020-08-05 15:00:00,5.28999996185303,5.28999996185303,5.21000003814697,5.25,220489374 -2020-08-06 15:00:00,5.25,5.28000020980835,5.19999980926514,5.25,146723495 -2020-08-07 15:00:00,5.23000001907349,5.32000017166138,5.21000003814697,5.25,205343220 -2020-08-10 15:00:00,5.23999977111816,5.30000019073486,5.19999980926514,5.26999998092651,161078305 -2020-08-11 15:00:00,5.26000022888184,5.40000009536743,5.25,5.26999998092651,317081873 -2020-08-12 15:00:00,5.21999979019165,5.30000019073486,5.19999980926514,5.25,188144748 -2020-08-13 15:00:00,5.25,5.26999998092651,5.23000001907349,5.23999977111816,106954175 -2020-08-14 15:00:00,5.23000001907349,5.32999992370606,5.21000003814697,5.30999994277954,209282026 -2020-08-17 15:00:00,5.32999992370606,5.59000015258789,5.32999992370606,5.51999998092651,627526355 -2020-08-18 15:00:00,5.48999977111816,5.48999977111816,5.3899998664856,5.42999982833862,337782466 -2020-08-19 15:00:00,5.40000009536743,5.42999982833862,5.3600001335144,5.3600001335144,178051523 -2020-08-20 15:00:00,5.34000015258789,5.36999988555908,5.30000019073486,5.30000019073486,133022101 -2020-08-21 15:00:00,5.34999990463257,5.3600001335144,5.28000020980835,5.32000017166138,117089980 -2020-08-24 15:00:00,5.30000019073486,5.32000017166138,5.26999998092651,5.28999996185303,87444583 -2020-08-25 15:00:00,5.30000019073486,5.32999992370606,5.26000022888184,5.26999998092651,89329710 -2020-08-26 15:00:00,5.26000022888184,5.28000020980835,5.17999982833862,5.19000005722046,118942032 -2020-08-27 15:00:00,5.19000005722046,5.21999979019165,5.17000007629394,5.19999980926514,83194697 -2020-08-28 15:00:00,5.21000003814697,5.26999998092651,5.19000005722046,5.26000022888184,121289550 -2020-08-31 15:00:00,5.26999998092651,5.30000019073486,5.21000003814697,5.21999979019165,131156840 -2020-09-01 15:00:00,5.19999980926514,5.23000001907349,5.17999982833862,5.21000003814697,94861950 -2020-09-02 15:00:00,5.21000003814697,5.21000003814697,5.17000007629394,5.17000007629394,95333658 -2020-09-03 15:00:00,5.17000007629394,5.19999980926514,5.15000009536743,5.15000009536743,83132609 -2020-09-04 15:00:00,5.11999988555908,5.15999984741211,5.1100001335144,5.15000009536743,78193398 -2020-09-07 15:00:00,5.1399998664856,5.17000007629394,5.09999990463257,5.1100001335144,87042221 -2020-09-08 15:00:00,5.1100001335144,5.17999982833862,5.1100001335144,5.17000007629394,90201450 -2020-09-09 15:00:00,5.1399998664856,5.15999984741211,5.11999988555908,5.13000011444092,87860782 -2020-09-10 15:00:00,5.15999984741211,5.15999984741211,5.05999994277954,5.07000017166138,96375360 -2020-09-11 15:00:00,5.05999994277954,5.07000017166138,5.03000020980835,5.05000019073486,68229573 -2020-09-14 15:00:00,5.05999994277954,5.09999990463257,5.03999996185303,5.07000017166138,67006885 -2020-09-15 15:00:00,5.07000017166138,5.07999992370606,5.05000019073486,5.05999994277954,45045921 -2020-09-16 15:00:00,5.05999994277954,5.09000015258789,5.05000019073486,5.05999994277954,44274686 -2020-09-17 15:00:00,5.05000019073486,5.05999994277954,5.03000020980835,5.03999996185303,50017793 -2020-09-18 15:00:00,5.03999996185303,5.15000009536743,5.03000020980835,5.15000009536743,135338733 -2020-09-21 15:00:00,5.15999984741211,5.17000007629394,5.09999990463257,5.09999990463257,71215691 -2020-09-22 15:00:00,5.07999992370606,5.23000001907349,5.05999994277954,5.09999990463257,98780698 -2020-09-23 15:00:00,5.1100001335144,5.1100001335144,5.07999992370606,5.09000015258789,38418433 -2020-09-24 15:00:00,5.07999992370606,5.09000015258789,5.01999998092651,5.03000020980835,63226540 -2020-09-25 15:00:00,5.03000020980835,5.05000019073486,5.01000022888184,5.01999998092651,40838063 -2020-09-28 15:00:00,5.01999998092651,5.03999996185303,5.0,5.01000022888184,37235104 -2020-09-29 15:00:00,5.01999998092651,5.03000020980835,5.0,5.0,36330271 -2020-09-30 15:00:00,5.0,5.03000020980835,4.98000001907349,4.98999977111816,44230595 -2020-10-09 15:00:00,5.0,5.03999996185303,5.0,5.03000020980835,69641535 -2020-10-12 15:00:00,5.03000020980835,5.15000009536743,5.01000022888184,5.11999988555908,130031246 -2020-10-13 15:00:00,5.09999990463257,5.1100001335144,5.07000017166138,5.07999992370606,49437559 -2020-10-14 15:00:00,5.09000015258789,5.09999990463257,5.01999998092651,5.03999996185303,58099320 -2020-10-15 15:00:00,5.05000019073486,5.11999988555908,5.03000020980835,5.05000019073486,79762659 -2020-10-16 15:00:00,5.05999994277954,5.13000011444092,5.03000020980835,5.1100001335144,153036072 -2020-10-19 15:00:00,5.13000011444092,5.19000005722046,5.07000017166138,5.07999992370606,136985180 -2020-10-20 15:00:00,5.05999994277954,5.07000017166138,5.01999998092651,5.05000019073486,85103625 -2020-10-21 15:00:00,5.03999996185303,5.09000015258789,5.01999998092651,5.09000015258789,88404624 -2020-10-22 15:00:00,5.07000017166138,5.07999992370606,5.03000020980835,5.03999996185303,75363592 -2020-10-23 15:00:00,5.03999996185303,5.09999990463257,5.03000020980835,5.05999994277954,108124617 -2020-10-26 15:00:00,5.05000019073486,5.05000019073486,4.98000001907349,4.98000001907349,104402119 -2020-10-27 15:00:00,4.98000001907349,4.98000001907349,4.90999984741211,4.92000007629394,79701713 -2020-10-28 15:00:00,4.94000005722046,4.94000005722046,4.78000020980835,4.80000019073486,146061526 -2020-10-29 15:00:00,4.76000022888184,4.78000020980835,4.71999979019165,4.75,88982782 -2020-10-30 15:00:00,4.51000022888184,4.55999994277954,4.42999982833862,4.46999979019165,739564040 -2020-11-02 15:00:00,4.44000005722046,4.46000003814697,4.38000011444092,4.40000009536743,291674752 -2020-11-03 15:00:00,4.40000009536743,4.46000003814697,4.3899998664856,4.44000005722046,177273320 -2020-11-04 15:00:00,4.46000003814697,4.48000001907349,4.42000007629394,4.44000005722046,162728036 -2020-11-05 15:00:00,4.44999980926514,4.46999979019165,4.42999982833862,4.46000003814697,150917855 -2020-11-06 15:00:00,4.46000003814697,4.46000003814697,4.42999982833862,4.44999980926514,130816487 -2020-11-09 15:00:00,4.44999980926514,4.5,4.44999980926514,4.48000001907349,291472862 -2020-11-10 15:00:00,4.48999977111816,4.53000020980835,4.44999980926514,4.46000003814697,255342765 -2020-11-11 15:00:00,4.44999980926514,4.48000001907349,4.42999982833862,4.46000003814697,237066062 -2020-11-12 15:00:00,4.44999980926514,4.46000003814697,4.42999982833862,4.44000005722046,143700968 -2020-11-13 15:00:00,4.42999982833862,4.44000005722046,4.40000009536743,4.42000007629394,138486840 -2020-11-16 15:00:00,4.42999982833862,4.46000003814697,4.42000007629394,4.44999980926514,130619948 -2020-11-17 15:00:00,4.44999980926514,4.48000001907349,4.44000005722046,4.46999979019165,171720546 -2020-11-18 15:00:00,4.46999979019165,4.53000020980835,4.46000003814697,4.51000022888184,245552039 -2020-11-19 15:00:00,4.5,4.51999998092651,4.48999977111816,4.5,178069173 -2020-11-20 15:00:00,4.48999977111816,4.51000022888184,4.48000001907349,4.5,133448004 -2020-11-23 15:00:00,4.48999977111816,4.57000017166138,4.48999977111816,4.55000019073486,252056078 -2020-11-24 15:00:00,4.53999996185303,4.57000017166138,4.51999998092651,4.53000020980835,163739479 -2020-11-25 15:00:00,4.55000019073486,4.57999992370606,4.5,4.51000022888184,214558614 -2020-11-26 15:00:00,4.5,4.53000020980835,4.48999977111816,4.51999998092651,139644749 -2020-11-27 15:00:00,4.51999998092651,4.6100001335144,4.51000022888184,4.6100001335144,346593716 -2020-11-30 15:00:00,4.6399998664856,4.80999994277954,4.6100001335144,4.6100001335144,623885277 -2020-12-01 15:00:00,4.6100001335144,4.82000017166138,4.59000015258789,4.78999996185303,628148306 -2020-12-02 15:00:00,4.76999998092651,4.78000020980835,4.71000003814697,4.73999977111816,399448879 -2020-12-03 15:00:00,4.73000001907349,4.86999988555908,4.69999980926514,4.82000017166138,568819755 -2020-12-04 15:00:00,4.76999998092651,4.76999998092651,4.69000005722046,4.71000003814697,370847881 -2020-12-07 15:00:00,4.69999980926514,4.71999979019165,4.63000011444092,4.6399998664856,212967349 -2020-12-08 15:00:00,4.6399998664856,4.67000007629394,4.59000015258789,4.61999988555908,141026711 -2020-12-09 15:00:00,4.6100001335144,4.69999980926514,4.6100001335144,4.61999988555908,230571559 -2020-12-10 15:00:00,4.59000015258789,4.61999988555908,4.55999994277954,4.59999990463257,164670529 -2020-12-11 15:00:00,4.59999990463257,4.63000011444092,4.55999994277954,4.57000017166138,155700296 -2020-12-14 15:00:00,4.57999992370606,4.59000015258789,4.53999996185303,4.55000019073486,119271066 -2020-12-15 15:00:00,4.53999996185303,4.53999996185303,4.48000001907349,4.5,115664623 -2020-12-16 15:00:00,4.51000022888184,4.53999996185303,4.46999979019165,4.48000001907349,105325134 -2020-12-17 15:00:00,4.48000001907349,4.53000020980835,4.44000005722046,4.51999998092651,162318881 -2020-12-18 15:00:00,4.51000022888184,4.53000020980835,4.48000001907349,4.48999977111816,102932684 -2020-12-21 15:00:00,4.48999977111816,4.51999998092651,4.46999979019165,4.5,92663190 -2020-12-22 15:00:00,4.48999977111816,4.5,4.40999984741211,4.42000007629394,148952288 -2020-12-23 15:00:00,4.42000007629394,4.44999980926514,4.40999984741211,4.44000005722046,88930202 -2020-12-24 15:00:00,4.42999982833862,4.46999979019165,4.40999984741211,4.40999984741211,95734205 -2020-12-25 15:00:00,4.40999984741211,4.44000005722046,4.40000009536743,4.42000007629394,101063413 -2020-12-28 15:00:00,4.42000007629394,4.44999980926514,4.3899998664856,4.42000007629394,106086864 -2020-12-29 15:00:00,4.42000007629394,4.46000003814697,4.40999984741211,4.42999982833862,134490694 -2020-12-30 15:00:00,4.42000007629394,4.44999980926514,4.40999984741211,4.44999980926514,112040625 -2020-12-31 15:00:00,4.44000005722046,4.55000019073486,4.42999982833862,4.5,216125896 -2021-01-04 15:00:00,4.48999977111816,4.48999977111816,4.42000007629394,4.44000005722046,251881884 -2021-01-05 15:00:00,4.42999982833862,4.44000005722046,4.36999988555908,4.42000007629394,265717296 -2021-01-06 15:00:00,4.40000009536743,4.40999984741211,4.38000011444092,4.40000009536743,247874438 -2021-01-07 15:00:00,4.40000009536743,4.40000009536743,4.28999996185303,4.30999994277954,322600805 -2021-01-08 15:00:00,4.30000019073486,4.34999990463257,4.25,4.32999992370606,155169899 -2021-01-11 15:00:00,4.32999992370606,4.34999990463257,4.26000022888184,4.26999998092651,153473953 -2021-01-12 15:00:00,4.26000022888184,4.32999992370606,4.26000022888184,4.32000017166138,138909043 -2021-01-13 15:00:00,4.32000017166138,4.32999992370606,4.26000022888184,4.30999994277954,126967274 -2021-01-14 15:00:00,4.28999996185303,4.38000011444092,4.28999996185303,4.34000015258789,135689641 -2021-01-15 15:00:00,4.3600001335144,4.46000003814697,4.34999990463257,4.40000009536743,351355466 -2021-01-18 15:00:00,4.3899998664856,4.42000007629394,4.36999988555908,4.40000009536743,180705429 -2021-01-19 15:00:00,4.3899998664856,4.46000003814697,4.36999988555908,4.44000005722046,211825785 -2021-01-20 15:00:00,4.42999982833862,4.44999980926514,4.38000011444092,4.3899998664856,138801836 -2021-01-21 15:00:00,4.3899998664856,4.42999982833862,4.3899998664856,4.40000009536743,139520057 -2021-01-22 15:00:00,4.40000009536743,4.40000009536743,4.32000017166138,4.32999992370606,134402252 -2021-01-25 15:00:00,4.32000017166138,4.32999992370606,4.28000020980835,4.28999996185303,105412237 -2021-01-26 15:00:00,4.28999996185303,4.32999992370606,4.28000020980835,4.30000019073486,108292551 -2021-01-27 15:00:00,4.28999996185303,4.36999988555908,4.28999996185303,4.30999994277954,121845089 -2021-01-28 15:00:00,4.28999996185303,4.30000019073486,4.19000005722046,4.21000003814697,337418602 -2021-01-29 15:00:00,4.21999979019165,4.21999979019165,4.13000011444092,4.15000009536743,258409212 -2021-02-01 15:00:00,4.15000009536743,4.17000007629394,4.1100001335144,4.13000011444092,238873654 -2021-02-02 15:00:00,4.11999988555908,4.15000009536743,4.09999990463257,4.09999990463257,209954937 -2021-02-03 15:00:00,4.09999990463257,4.1100001335144,4.03999996185303,4.09000015258789,192374742 -2021-02-04 15:00:00,4.07000017166138,4.15000009536743,4.03999996185303,4.09000015258789,255367422 -2021-02-05 15:00:00,4.07000017166138,4.19000005722046,4.05000019073486,4.17999982833862,636100362 -2021-02-08 15:00:00,4.15000009536743,4.15000009536743,4.05999994277954,4.09000015258789,364780069 -2021-02-09 15:00:00,4.07999992370606,4.11999988555908,4.05999994277954,4.11999988555908,252588058 -2021-02-10 15:00:00,4.09999990463257,4.15999984741211,4.07999992370606,4.13000011444092,248939365 -2021-02-18 15:00:00,4.17000007629394,4.21999979019165,4.15000009536743,4.19000005722046,314925622 -2021-02-19 15:00:00,4.17999982833862,4.26000022888184,4.17000007629394,4.25,302803021 -2021-02-22 15:00:00,4.26000022888184,4.32999992370606,4.23999977111816,4.28000020980835,354856473 -2021-02-23 15:00:00,4.26999998092651,4.32000017166138,4.25,4.26999998092651,291327120 -2021-02-24 15:00:00,4.26000022888184,4.30000019073486,4.21000003814697,4.23000001907349,272271388 -2021-02-25 15:00:00,4.26000022888184,4.32999992370606,4.23000001907349,4.30000019073486,353270608 -2021-02-26 15:00:00,4.26000022888184,4.28999996185303,4.21999979019165,4.23000001907349,303420663 -2021-03-01 15:00:00,4.25,4.26000022888184,4.21999979019165,4.23999977111816,171659937 -2021-03-02 15:00:00,4.25,4.26999998092651,4.19999980926514,4.23000001907349,204390011 -2021-03-03 15:00:00,4.21999979019165,4.30999994277954,4.21000003814697,4.28999996185303,324998052 -2021-03-04 15:00:00,4.28000020980835,4.32000017166138,4.26000022888184,4.28999996185303,302154537 -2021-03-05 15:00:00,4.28999996185303,4.32999992370606,4.26000022888184,4.32000017166138,280188294 -2021-03-08 15:00:00,4.32999992370606,4.36999988555908,4.30999994277954,4.30999994277954,279702805 -2021-03-09 15:00:00,4.32999992370606,4.32999992370606,4.23999977111816,4.26999998092651,235903429 -2021-03-10 15:00:00,4.26999998092651,4.28999996185303,4.23999977111816,4.23999977111816,169045868 -2021-03-11 15:00:00,4.26000022888184,4.30999994277954,4.21999979019165,4.30000019073486,243095346 -2021-03-12 15:00:00,4.28999996185303,4.34999990463257,4.26999998092651,4.34000015258789,300471167 -2021-03-15 15:00:00,4.34000015258789,4.40999984741211,4.32999992370606,4.38000011444092,314736665 -2021-03-16 15:00:00,4.38000011444092,4.40999984741211,4.36999988555908,4.3899998664856,212190818 -2021-03-17 15:00:00,4.38000011444092,4.40000009536743,4.34000015258789,4.3600001335144,180738804 -2021-03-18 15:00:00,4.3600001335144,4.3899998664856,4.34999990463257,4.3600001335144,122488225 -2021-03-19 15:00:00,4.34999990463257,4.3600001335144,4.30000019073486,4.32999992370606,173591254 -2021-03-22 15:00:00,4.32000017166138,4.36999988555908,4.30999994277954,4.3600001335144,156250662 -2021-03-23 15:00:00,4.36999988555908,4.36999988555908,4.32999992370606,4.34000015258789,119699501 -2021-03-24 15:00:00,4.34000015258789,4.34999990463257,4.32000017166138,4.34000015258789,113159659 +Date,Open,High,Low,Close,Volume +2019-10-29 15:00:00,8.4246301651001,10.1133737564087,8.4246301651001,8.9207592010498,4059400321 +2019-10-30 15:00:00,8.39600849151611,8.39600849151611,8.0334529876709,8.0334529876709,2320616294 +2019-10-31 15:00:00,7.48962068557739,8.08115768432617,7.30834293365478,7.72814416885376,2286077392 +2019-11-01 15:00:00,7.50870227813721,7.69952058792114,7.44191646575928,7.51824378967285,1336825882 +2019-11-04 15:00:00,7.4514570236206,7.55640745162964,7.30834293365478,7.33696603775024,1266693767 +2019-11-05 15:00:00,7.33696603775024,7.4228343963623,7.16522979736328,7.32742500305176,1184345773 +2019-11-06 15:00:00,7.27972078323364,7.27972078323364,7.10798358917236,7.12706565856934,934589619 +2019-11-07 15:00:00,7.11752510070801,7.25109767913818,7.11752510070801,7.1556887626648,634838541 +2019-11-08 15:00:00,7.2129340171814,7.2129340171814,7.08890199661255,7.09844303131104,573972846 +2019-11-11 15:00:00,7.06027936935425,7.06027936935425,6.85037899017334,6.85992002487183,700986893 +2019-11-12 15:00:00,6.85037899017334,6.88854265213013,6.69772434234619,6.77405166625976,557485894 +2019-11-13 15:00:00,6.74542903900146,6.75497007369995,6.61185598373413,6.61185598373413,556249904 +2019-11-14 15:00:00,6.58323335647583,6.9362473487854,6.51644706726074,6.81221532821655,933603542 +2019-11-15 15:00:00,6.72634744644165,6.81221532821655,6.61185598373413,6.6309380531311,529075401 +2019-11-18 15:00:00,6.6023154258728,6.69772434234619,6.56415176391602,6.62139701843262,363056995 +2019-11-19 15:00:00,6.62139701843262,6.73588800430298,6.6023154258728,6.70726585388184,425813619 +2019-11-20 15:00:00,6.69772434234619,6.71680641174316,6.61185598373413,6.6309380531311,371981297 +2019-11-21 15:00:00,6.6023154258728,6.64047908782959,6.58323335647583,6.6023154258728,265244733 +2019-11-22 15:00:00,6.61185598373413,6.65001964569092,6.55461072921753,6.57369232177734,305350578 +2019-11-25 15:00:00,6.58323335647583,6.69772434234619,6.56415176391602,6.6595606803894,406964233 +2019-11-26 15:00:00,6.62139701843262,6.69772434234619,6.61185598373413,6.62139701843262,407453677 +2019-11-27 15:00:00,6.59277439117432,6.59277439117432,6.44966077804565,6.45920133590698,535419253 +2019-11-28 15:00:00,6.44966077804565,6.47828340530396,6.36379241943359,6.37333297729492,364736312 +2019-11-29 15:00:00,6.36379241943359,6.41149663925171,6.32562875747681,6.34471082687378,255866984 +2019-12-02 15:00:00,6.34471082687378,6.36379241943359,6.29700565338135,6.30654716491699,258548232 +2019-12-03 15:00:00,6.28746509552002,6.28746509552002,6.23021984100342,6.27792406082153,230697680 +2019-12-04 15:00:00,6.24930143356323,6.31608772277832,6.23021984100342,6.2683835029602,181464531 +2019-12-05 15:00:00,6.27792406082153,6.36379241943359,6.25884199142456,6.33516931533814,296670173 +2019-12-06 15:00:00,6.31608772277832,6.32562875747681,6.27792406082153,6.30654716491699,217770930 +2019-12-09 15:00:00,6.31608772277832,6.34471082687378,6.29700565338135,6.33516931533814,241221190 +2019-12-10 15:00:00,6.30654716491699,6.31608772277832,6.25884199142456,6.27792406082153,305170005 +2019-12-11 15:00:00,6.25884199142456,6.30654716491699,6.24930143356323,6.27792406082153,237129090 +2019-12-12 15:00:00,6.2683835029602,6.2683835029602,6.18251514434814,6.19205570220947,328011417 +2019-12-13 15:00:00,6.21113777160644,6.27792406082153,6.19205570220947,6.2683835029602,414155025 +2019-12-16 15:00:00,6.25884199142456,6.2683835029602,6.22067880630493,6.2683835029602,319083760 +2019-12-17 15:00:00,6.27792406082153,6.74542903900146,6.25884199142456,6.6023154258728,1437600223 +2019-12-18 15:00:00,6.53552865982056,6.61185598373413,6.46874284744263,6.51644706726074,791161760 +2019-12-19 15:00:00,6.50690650939941,6.6595606803894,6.49736499786377,6.5450701713562,579540342 +2019-12-20 15:00:00,6.53552865982056,6.70726585388184,6.51644706726074,6.6023154258728,743212796 +2019-12-23 15:00:00,6.57369232177734,6.6023154258728,6.40195608139038,6.4210376739502,495364395 +2019-12-24 15:00:00,6.44966077804565,6.46874284744263,6.37333297729492,6.43057870864868,270327101 +2019-12-25 15:00:00,6.4210376739502,6.43057870864868,6.37333297729492,6.3924150466919,257601111 +2019-12-26 15:00:00,6.3924150466919,6.4210376739502,6.36379241943359,6.4210376739502,255462864 +2019-12-27 15:00:00,6.41149663925171,6.52598810195923,6.3924150466919,6.41149663925171,415148112 +2019-12-30 15:00:00,6.35425138473511,6.40195608139038,6.25884199142456,6.40195608139038,389765020 +2019-12-31 15:00:00,6.38287448883057,6.44011974334717,6.35425138473511,6.3924150466919,228308972 +2020-01-02 15:00:00,6.49736499786377,6.5450701713562,6.44966077804565,6.45920133590698,519608791 +2020-01-03 15:00:00,6.47828340530396,6.47828340530396,6.43057870864868,6.45920133590698,297443419 +2020-01-06 15:00:00,6.44011974334717,6.48782444000244,6.40195608139038,6.44011974334717,326749047 +2020-01-07 15:00:00,6.44966077804565,6.48782444000244,6.43057870864868,6.48782444000244,341134545 +2020-01-08 15:00:00,6.46874284744263,6.46874284744263,6.37333297729492,6.38287448883057,364122847 +2020-01-09 15:00:00,6.41149663925171,6.44011974334717,6.40195608139038,6.41149663925171,215216477 +2020-01-10 15:00:00,6.43057870864868,6.44011974334717,6.38287448883057,6.41149663925171,168831418 +2020-01-13 15:00:00,6.3924150466919,6.40195608139038,6.35425138473511,6.40195608139038,179832623 +2020-01-14 15:00:00,6.40195608139038,6.41149663925171,6.38287448883057,6.38287448883057,160677776 +2020-01-15 15:00:00,6.38287448883057,6.38287448883057,6.33516931533814,6.33516931533814,172642834 +2020-01-16 15:00:00,6.35425138473511,6.35425138473511,6.29700565338135,6.29700565338135,160226870 +2020-01-17 15:00:00,6.29700565338135,6.32562875747681,6.29700565338135,6.29700565338135,118202341 +2020-01-20 15:00:00,6.29700565338135,6.31608772277832,6.27792406082153,6.31608772277832,137543797 +2020-01-21 15:00:00,6.32562875747681,6.32562875747681,6.24930143356323,6.24930143356323,176235026 +2020-01-22 15:00:00,6.24930143356323,6.25884199142456,6.21113777160644,6.23021984100342,168290099 +2020-01-23 15:00:00,6.22067880630493,6.23021984100342,6.03940105438232,6.09664630889893,285122377 +2020-02-03 15:00:00,5.48602771759033,5.52419137954712,5.48602771759033,5.48602771759033,268612320 +2020-02-04 15:00:00,5.33337354660034,5.54327344894409,5.33337354660034,5.44786405563354,274029620 +2020-02-05 15:00:00,5.43832302093506,5.55281448364258,5.40970087051392,5.48602771759033,287029249 +2020-02-06 15:00:00,5.48602771759033,5.57189655303955,5.44786405563354,5.52419137954712,292072223 +2020-02-07 15:00:00,5.5051097869873,5.5051097869873,5.44786405563354,5.49556922912598,218100591 +2020-02-10 15:00:00,5.46694612503052,5.52419137954712,5.43832302093506,5.51465082168579,196809450 +2020-02-11 15:00:00,5.52419137954712,5.64822340011597,5.5051097869873,5.58143711090088,304820437 +2020-02-12 15:00:00,5.55281448364258,5.60051870346069,5.53373289108276,5.60051870346069,196059746 +2020-02-13 15:00:00,5.58143711090088,5.60051870346069,5.5051097869873,5.5051097869873,208902228 +2020-02-14 15:00:00,5.48602771759033,5.55281448364258,5.48602771759033,5.53373289108276,153275933 +2020-02-17 15:00:00,5.53373289108276,5.70546913146973,5.52419137954712,5.69592809677124,401712899 +2020-02-18 15:00:00,5.65776443481445,5.68638706207275,5.62914180755615,5.65776443481445,262387253 +2020-02-19 15:00:00,5.64822340011597,5.69592809677124,5.62914180755615,5.63868236541748,222794958 +2020-02-20 15:00:00,5.66730546951294,5.81996011734009,5.63868236541748,5.80087804794312,459717561 +2020-02-21 15:00:00,5.753173828125,5.81996011734009,5.74363279342651,5.77225542068482,317394574 +2020-02-24 15:00:00,5.753173828125,5.76271438598633,5.69592809677124,5.70546913146973,250149645 +2020-02-25 15:00:00,5.62914180755615,5.62914180755615,5.5051097869873,5.59097814559936,332851339 +2020-02-26 15:00:00,5.53373289108276,5.73409223556518,5.49556922912598,5.63868236541748,354230119 +2020-02-27 15:00:00,5.65776443481445,5.71500968933106,5.61960077285767,5.68638706207275,260972510 +2020-02-28 15:00:00,5.60051870346069,5.62914180755615,5.47648668289185,5.47648668289185,327142262 +2020-03-02 15:00:00,5.49556922912598,5.60051870346069,5.48602771759033,5.59097814559936,242493530 +2020-03-03 15:00:00,5.61960077285767,5.64822340011597,5.58143711090088,5.61005973815918,237301914 +2020-03-04 15:00:00,5.57189655303955,5.61005973815918,5.55281448364258,5.61005973815918,170073889 +2020-03-05 15:00:00,5.63868236541748,5.87720537185669,5.61960077285767,5.84858274459839,799500914 +2020-03-06 15:00:00,5.76271438598633,5.79133749008179,5.72455072402954,5.73409223556518,392612912 +2020-03-09 15:00:00,5.65776443481445,5.66730546951294,5.56235504150391,5.57189655303955,294122353 +2020-03-10 15:00:00,5.5051097869873,5.61005973815918,5.49556922912598,5.60051870346069,270879498 +2020-03-11 15:00:00,5.60051870346069,5.63868236541748,5.56235504150391,5.56235504150391,181957781 +2020-03-12 15:00:00,5.55281448364258,5.62914180755615,5.51465082168579,5.53373289108276,207296655 +2020-03-13 15:00:00,5.36199569702148,5.54327344894409,5.30475044250488,5.54327344894409,263231569 +2020-03-16 15:00:00,5.54327344894409,5.54327344894409,5.39061880111694,5.39061880111694,218431971 +2020-03-17 15:00:00,5.40015935897827,5.43832302093506,5.28566837310791,5.34291410446167,169382232 +2020-03-18 15:00:00,5.37153720855713,5.39061880111694,5.24750518798828,5.25704622268677,152820214 +2020-03-19 15:00:00,5.24750518798828,5.25704622268677,5.10439109802246,5.16163635253906,181264768 +2020-03-20 15:00:00,5.19025945663452,5.20934152603149,5.15209579467773,5.19025945663452,114235724 +2020-03-23 15:00:00,5.11393213272095,5.11393213272095,5.00898218154907,5.01852321624756,127052162 +2020-03-24 15:00:00,5.07576847076416,5.10439109802246,5.02806377410889,5.07576847076416,88650349 +2020-03-25 15:00:00,5.15209579467773,5.19025945663452,5.12347269058228,5.18071842193604,147656317 +2020-03-26 15:00:00,5.15209579467773,5.21888208389282,5.13301420211792,5.16163635253906,128997735 +2020-03-27 15:00:00,5.19025945663452,5.21888208389282,5.14255475997925,5.14255475997925,121873505 +2020-03-30 15:00:00,5.08530950546265,5.08530950546265,5.02806377410889,5.05668687820435,106167125 +2020-03-31 15:00:00,5.08530950546265,5.09485054016113,5.03760480880737,5.04714584350586,66378042 +2020-04-01 15:00:00,5.05668687820435,5.10439109802246,5.03760480880737,5.03760480880737,79057850 +2020-04-02 15:00:00,5.01852321624756,5.08530950546265,5.00898218154907,5.08530950546265,71676279 +2020-04-03 15:00:00,5.07576847076416,5.09485054016113,5.04714584350586,5.05668687820435,65745365 +2020-04-07 15:00:00,5.13301420211792,5.14255475997925,5.09485054016113,5.11393213272095,98229462 +2020-04-08 15:00:00,5.08530950546265,5.11393213272095,5.08530950546265,5.09485054016113,53963630 +2020-04-09 15:00:00,5.12347269058228,5.12347269058228,5.10439109802246,5.11393213272095,57992533 +2020-04-10 15:00:00,5.11393213272095,5.11393213272095,5.04714584350586,5.05668687820435,83259057 +2020-04-13 15:00:00,5.03760480880737,5.04714584350586,5.01852321624756,5.01852321624756,54171844 +2020-04-14 15:00:00,5.01852321624756,5.05668687820435,5.01852321624756,5.04714584350586,48392879 +2020-04-15 15:00:00,5.04714584350586,5.06622743606567,5.02806377410889,5.02806377410889,53872919 +2020-04-16 15:00:00,5.01852321624756,5.04714584350586,5.00898218154907,5.03760480880737,56733163 +2020-04-17 15:00:00,5.04714584350586,5.05668687820435,5.02806377410889,5.03760480880737,59468552 +2020-04-20 15:00:00,5.03760480880737,5.04714584350586,5.01852321624756,5.03760480880737,41532302 +2020-04-21 15:00:00,5.02806377410889,5.02806377410889,4.98035907745361,4.9899001121521,82288866 +2020-04-22 15:00:00,4.98035907745361,4.9899001121521,4.96127700805664,4.98035907745361,54268019 +2020-04-23 15:00:00,4.98035907745361,4.9899001121521,4.97081851959228,4.98035907745361,47618500 +2020-04-24 15:00:00,4.96127700805664,4.98035907745361,4.90403175354004,4.90403175354004,80555276 +2020-04-27 15:00:00,4.89449119567871,5.04714584350586,4.89449119567871,4.9899001121521,150645009 +2020-04-28 15:00:00,4.97081851959228,4.9899001121521,4.83724546432495,4.89449119567871,101539030 +2020-04-29 15:00:00,4.88495016098022,4.96127700805664,4.87540912628174,4.92311382293701,77926459 +2020-04-30 15:00:00,4.75137710571289,4.79908180236816,4.67504978179932,4.78954076766968,682889816 +2020-05-06 15:00:00,4.7418360710144,4.76091814041138,4.7132134437561,4.76091814041138,238092495 +2020-05-07 15:00:00,4.75137710571289,4.75137710571289,4.72275447845459,4.73229551315308,131296840 +2020-05-08 15:00:00,4.7418360710144,4.76091814041138,4.72275447845459,4.7418360710144,162045680 +2020-05-11 15:00:00,4.7418360710144,4.76091814041138,4.73229551315308,4.7418360710144,120217831 +2020-05-12 15:00:00,4.73229551315308,4.7418360710144,4.70367240905762,4.7132134437561,125054914 +2020-05-13 15:00:00,4.69413185119629,4.7132134437561,4.6845908164978,4.70367240905762,99711909 +2020-05-14 15:00:00,4.69413185119629,4.7132134437561,4.67504978179932,4.69413185119629,109620513 +2020-05-15 15:00:00,4.70367240905762,4.7132134437561,4.67504978179932,4.67504978179932,90973657 +2020-05-18 15:00:00,4.69413185119629,4.69413185119629,4.6559681892395,4.67504978179932,93449775 +2020-05-19 15:00:00,4.69413185119629,4.70367240905762,4.67504978179932,4.6845908164978,83965436 +2020-05-20 15:00:00,4.67504978179932,4.75137710571289,4.66550874710083,4.70367240905762,216752922 +2020-05-21 15:00:00,4.69413185119629,4.7132134437561,4.66550874710083,4.66550874710083,102522007 +2020-05-22 15:00:00,4.66550874710083,4.66550874710083,4.58918142318726,4.58918142318726,139951436 +2020-05-25 15:00:00,4.60826349258423,4.6559681892395,4.59872245788574,4.60826349258423,108551422 +2020-05-26 15:00:00,4.59872245788574,4.63688611984253,4.59872245788574,4.62734508514404,81845831 +2020-05-27 15:00:00,4.62734508514404,4.6559681892395,4.60826349258423,4.63688611984253,92758595 +2020-05-28 15:00:00,4.63688611984253,4.69413185119629,4.62734508514404,4.64642715454102,119546499 +2020-05-29 15:00:00,4.62734508514404,4.63688611984253,4.60826349258423,4.61780452728272,96768908 +2020-06-01 15:00:00,4.63688611984253,4.6845908164978,4.61780452728272,4.67504978179932,135039814 +2020-06-02 15:00:00,4.67504978179932,4.73229551315308,4.66550874710083,4.73229551315308,202329736 +2020-06-03 15:00:00,4.72275447845459,4.78000020980835,4.70367240905762,4.7132134437561,164585588 +2020-06-04 15:00:00,4.72275447845459,4.73229551315308,4.6845908164978,4.6845908164978,102598710 +2020-06-05 15:00:00,4.69413185119629,4.7132134437561,4.67504978179932,4.70367240905762,77107447 +2020-06-08 15:00:00,4.70367240905762,4.73229551315308,4.70367240905762,4.72275447845459,94208437 +2020-06-09 15:00:00,4.72275447845459,4.7418360710144,4.7132134437561,4.72275447845459,77383403 +2020-06-10 15:00:00,4.72275447845459,4.72275447845459,4.69413185119629,4.70367240905762,80669428 +2020-06-11 15:00:00,4.72275447845459,4.75137710571289,4.70367240905762,4.73229551315308,179211762 +2020-06-12 15:00:00,4.69413185119629,4.7418360710144,4.67504978179932,4.6845908164978,178743165 +2020-06-15 15:00:00,4.70367240905762,4.7418360710144,4.6845908164978,4.7132134437561,114689957 +2020-06-16 15:00:00,4.73229551315308,4.7418360710144,4.70367240905762,4.7418360710144,91245129 +2020-06-17 15:00:00,4.7418360710144,4.77045917510986,4.73229551315308,4.77045917510986,121430348 +2020-06-18 15:00:00,4.77045917510986,4.78954076766968,4.7418360710144,4.78000020980835,161660437 +2020-06-19 15:00:00,4.80000019073486,4.80000019073486,4.73999977111816,4.73999977111816,220829811 +2020-06-22 15:00:00,4.75,4.76999998092651,4.71999979019165,4.73000001907349,146421030 +2020-06-23 15:00:00,4.73000001907349,4.73000001907349,4.67999982833862,4.69000005722046,99974108 +2020-06-24 15:00:00,4.69999980926514,4.78999996185303,4.67999982833862,4.73999977111816,136540853 +2020-06-29 15:00:00,4.75,4.76000022888184,4.69000005722046,4.69999980926514,95327177 +2020-06-30 15:00:00,4.69999980926514,4.73999977111816,4.69000005722046,4.71999979019165,88925761 +2020-07-01 15:00:00,4.71999979019165,4.76999998092651,4.69000005722046,4.76000022888184,163310116 +2020-07-02 15:00:00,4.76000022888184,4.94000005722046,4.75,4.94000005722046,445781574 +2020-07-03 15:00:00,4.94999980926514,5.28999996185303,4.92999982833862,5.19000005722046,817401435 +2020-07-06 15:00:00,5.30000019073486,5.71000003814697,5.30000019073486,5.71000003814697,1345110540 +2020-07-07 15:00:00,6.28000020980835,6.28000020980835,5.96999979019165,5.98000001907349,2589682228 +2020-07-08 15:00:00,5.71999979019165,6.11999988555908,5.6100001335144,5.98000001907349,1797593800 +2020-07-09 15:00:00,5.82999992370606,5.96999979019165,5.75,5.84999990463257,1246966813 +2020-07-10 15:00:00,5.76000022888184,5.78000020980835,5.53000020980835,5.55999994277954,880319408 +2020-07-13 15:00:00,5.48999977111816,5.71000003814697,5.46000003814697,5.6399998664856,589179313 +2020-07-14 15:00:00,5.61999988555908,5.6399998664856,5.5,5.55000019073486,430760990 +2020-07-15 15:00:00,5.55999994277954,5.59999990463257,5.40000009536743,5.42000007629394,390929289 +2020-07-16 15:00:00,5.40000009536743,5.57000017166138,5.36999988555908,5.36999988555908,473236597 +2020-07-17 15:00:00,5.38000011444092,5.44999980926514,5.25,5.28999996185303,306479042 +2020-07-20 15:00:00,5.34000015258789,5.46000003814697,5.28999996185303,5.44000005722046,321410629 +2020-07-21 15:00:00,5.42999982833862,5.46000003814697,5.3600001335144,5.38000011444092,208745107 +2020-07-22 15:00:00,5.36999988555908,5.46999979019165,5.34000015258789,5.38000011444092,270127340 +2020-07-23 15:00:00,5.34999990463257,5.34999990463257,5.21000003814697,5.26000022888184,263988476 +2020-07-24 15:00:00,5.26000022888184,5.28999996185303,5.1100001335144,5.1100001335144,281719996 +2020-07-27 15:00:00,5.1100001335144,5.15000009536743,5.05999994277954,5.09999990463257,113996849 +2020-07-28 15:00:00,5.1100001335144,5.1399998664856,5.09000015258789,5.11999988555908,93843641 +2020-07-29 15:00:00,5.09999990463257,5.19999980926514,5.09000015258789,5.19999980926514,170719515 +2020-07-30 15:00:00,5.17999982833862,5.19999980926514,5.13000011444092,5.15000009536743,157100671 +2020-07-31 15:00:00,5.13000011444092,5.19999980926514,5.11999988555908,5.15000009536743,142827024 +2020-08-03 15:00:00,5.17999982833862,5.26000022888184,5.15000009536743,5.26000022888184,277216353 +2020-08-04 15:00:00,5.28000020980835,5.44000005722046,5.21999979019165,5.34000015258789,437510900 +2020-08-05 15:00:00,5.28999996185303,5.28999996185303,5.21000003814697,5.25,220489374 +2020-08-06 15:00:00,5.25,5.28000020980835,5.19999980926514,5.25,146723495 +2020-08-07 15:00:00,5.23000001907349,5.32000017166138,5.21000003814697,5.25,205343220 +2020-08-10 15:00:00,5.23999977111816,5.30000019073486,5.19999980926514,5.26999998092651,161078305 +2020-08-11 15:00:00,5.26000022888184,5.40000009536743,5.25,5.26999998092651,317081873 +2020-08-12 15:00:00,5.21999979019165,5.30000019073486,5.19999980926514,5.25,188144748 +2020-08-13 15:00:00,5.25,5.26999998092651,5.23000001907349,5.23999977111816,106954175 +2020-08-14 15:00:00,5.23000001907349,5.32999992370606,5.21000003814697,5.30999994277954,209282026 +2020-08-17 15:00:00,5.32999992370606,5.59000015258789,5.32999992370606,5.51999998092651,627526355 +2020-08-18 15:00:00,5.48999977111816,5.48999977111816,5.3899998664856,5.42999982833862,337782466 +2020-08-19 15:00:00,5.40000009536743,5.42999982833862,5.3600001335144,5.3600001335144,178051523 +2020-08-20 15:00:00,5.34000015258789,5.36999988555908,5.30000019073486,5.30000019073486,133022101 +2020-08-21 15:00:00,5.34999990463257,5.3600001335144,5.28000020980835,5.32000017166138,117089980 +2020-08-24 15:00:00,5.30000019073486,5.32000017166138,5.26999998092651,5.28999996185303,87444583 +2020-08-25 15:00:00,5.30000019073486,5.32999992370606,5.26000022888184,5.26999998092651,89329710 +2020-08-26 15:00:00,5.26000022888184,5.28000020980835,5.17999982833862,5.19000005722046,118942032 +2020-08-27 15:00:00,5.19000005722046,5.21999979019165,5.17000007629394,5.19999980926514,83194697 +2020-08-28 15:00:00,5.21000003814697,5.26999998092651,5.19000005722046,5.26000022888184,121289550 +2020-08-31 15:00:00,5.26999998092651,5.30000019073486,5.21000003814697,5.21999979019165,131156840 +2020-09-01 15:00:00,5.19999980926514,5.23000001907349,5.17999982833862,5.21000003814697,94861950 +2020-09-02 15:00:00,5.21000003814697,5.21000003814697,5.17000007629394,5.17000007629394,95333658 +2020-09-03 15:00:00,5.17000007629394,5.19999980926514,5.15000009536743,5.15000009536743,83132609 +2020-09-04 15:00:00,5.11999988555908,5.15999984741211,5.1100001335144,5.15000009536743,78193398 +2020-09-07 15:00:00,5.1399998664856,5.17000007629394,5.09999990463257,5.1100001335144,87042221 +2020-09-08 15:00:00,5.1100001335144,5.17999982833862,5.1100001335144,5.17000007629394,90201450 +2020-09-09 15:00:00,5.1399998664856,5.15999984741211,5.11999988555908,5.13000011444092,87860782 +2020-09-10 15:00:00,5.15999984741211,5.15999984741211,5.05999994277954,5.07000017166138,96375360 +2020-09-11 15:00:00,5.05999994277954,5.07000017166138,5.03000020980835,5.05000019073486,68229573 +2020-09-14 15:00:00,5.05999994277954,5.09999990463257,5.03999996185303,5.07000017166138,67006885 +2020-09-15 15:00:00,5.07000017166138,5.07999992370606,5.05000019073486,5.05999994277954,45045921 +2020-09-16 15:00:00,5.05999994277954,5.09000015258789,5.05000019073486,5.05999994277954,44274686 +2020-09-17 15:00:00,5.05000019073486,5.05999994277954,5.03000020980835,5.03999996185303,50017793 +2020-09-18 15:00:00,5.03999996185303,5.15000009536743,5.03000020980835,5.15000009536743,135338733 +2020-09-21 15:00:00,5.15999984741211,5.17000007629394,5.09999990463257,5.09999990463257,71215691 +2020-09-22 15:00:00,5.07999992370606,5.23000001907349,5.05999994277954,5.09999990463257,98780698 +2020-09-23 15:00:00,5.1100001335144,5.1100001335144,5.07999992370606,5.09000015258789,38418433 +2020-09-24 15:00:00,5.07999992370606,5.09000015258789,5.01999998092651,5.03000020980835,63226540 +2020-09-25 15:00:00,5.03000020980835,5.05000019073486,5.01000022888184,5.01999998092651,40838063 +2020-09-28 15:00:00,5.01999998092651,5.03999996185303,5.0,5.01000022888184,37235104 +2020-09-29 15:00:00,5.01999998092651,5.03000020980835,5.0,5.0,36330271 +2020-09-30 15:00:00,5.0,5.03000020980835,4.98000001907349,4.98999977111816,44230595 +2020-10-09 15:00:00,5.0,5.03999996185303,5.0,5.03000020980835,69641535 +2020-10-12 15:00:00,5.03000020980835,5.15000009536743,5.01000022888184,5.11999988555908,130031246 +2020-10-13 15:00:00,5.09999990463257,5.1100001335144,5.07000017166138,5.07999992370606,49437559 +2020-10-14 15:00:00,5.09000015258789,5.09999990463257,5.01999998092651,5.03999996185303,58099320 +2020-10-15 15:00:00,5.05000019073486,5.11999988555908,5.03000020980835,5.05000019073486,79762659 +2020-10-16 15:00:00,5.05999994277954,5.13000011444092,5.03000020980835,5.1100001335144,153036072 +2020-10-19 15:00:00,5.13000011444092,5.19000005722046,5.07000017166138,5.07999992370606,136985180 +2020-10-20 15:00:00,5.05999994277954,5.07000017166138,5.01999998092651,5.05000019073486,85103625 +2020-10-21 15:00:00,5.03999996185303,5.09000015258789,5.01999998092651,5.09000015258789,88404624 +2020-10-22 15:00:00,5.07000017166138,5.07999992370606,5.03000020980835,5.03999996185303,75363592 +2020-10-23 15:00:00,5.03999996185303,5.09999990463257,5.03000020980835,5.05999994277954,108124617 +2020-10-26 15:00:00,5.05000019073486,5.05000019073486,4.98000001907349,4.98000001907349,104402119 +2020-10-27 15:00:00,4.98000001907349,4.98000001907349,4.90999984741211,4.92000007629394,79701713 +2020-10-28 15:00:00,4.94000005722046,4.94000005722046,4.78000020980835,4.80000019073486,146061526 +2020-10-29 15:00:00,4.76000022888184,4.78000020980835,4.71999979019165,4.75,88982782 +2020-10-30 15:00:00,4.51000022888184,4.55999994277954,4.42999982833862,4.46999979019165,739564040 +2020-11-02 15:00:00,4.44000005722046,4.46000003814697,4.38000011444092,4.40000009536743,291674752 +2020-11-03 15:00:00,4.40000009536743,4.46000003814697,4.3899998664856,4.44000005722046,177273320 +2020-11-04 15:00:00,4.46000003814697,4.48000001907349,4.42000007629394,4.44000005722046,162728036 +2020-11-05 15:00:00,4.44999980926514,4.46999979019165,4.42999982833862,4.46000003814697,150917855 +2020-11-06 15:00:00,4.46000003814697,4.46000003814697,4.42999982833862,4.44999980926514,130816487 +2020-11-09 15:00:00,4.44999980926514,4.5,4.44999980926514,4.48000001907349,291472862 +2020-11-10 15:00:00,4.48999977111816,4.53000020980835,4.44999980926514,4.46000003814697,255342765 +2020-11-11 15:00:00,4.44999980926514,4.48000001907349,4.42999982833862,4.46000003814697,237066062 +2020-11-12 15:00:00,4.44999980926514,4.46000003814697,4.42999982833862,4.44000005722046,143700968 +2020-11-13 15:00:00,4.42999982833862,4.44000005722046,4.40000009536743,4.42000007629394,138486840 +2020-11-16 15:00:00,4.42999982833862,4.46000003814697,4.42000007629394,4.44999980926514,130619948 +2020-11-17 15:00:00,4.44999980926514,4.48000001907349,4.44000005722046,4.46999979019165,171720546 +2020-11-18 15:00:00,4.46999979019165,4.53000020980835,4.46000003814697,4.51000022888184,245552039 +2020-11-19 15:00:00,4.5,4.51999998092651,4.48999977111816,4.5,178069173 +2020-11-20 15:00:00,4.48999977111816,4.51000022888184,4.48000001907349,4.5,133448004 +2020-11-23 15:00:00,4.48999977111816,4.57000017166138,4.48999977111816,4.55000019073486,252056078 +2020-11-24 15:00:00,4.53999996185303,4.57000017166138,4.51999998092651,4.53000020980835,163739479 +2020-11-25 15:00:00,4.55000019073486,4.57999992370606,4.5,4.51000022888184,214558614 +2020-11-26 15:00:00,4.5,4.53000020980835,4.48999977111816,4.51999998092651,139644749 +2020-11-27 15:00:00,4.51999998092651,4.6100001335144,4.51000022888184,4.6100001335144,346593716 +2020-11-30 15:00:00,4.6399998664856,4.80999994277954,4.6100001335144,4.6100001335144,623885277 +2020-12-01 15:00:00,4.6100001335144,4.82000017166138,4.59000015258789,4.78999996185303,628148306 +2020-12-02 15:00:00,4.76999998092651,4.78000020980835,4.71000003814697,4.73999977111816,399448879 +2020-12-03 15:00:00,4.73000001907349,4.86999988555908,4.69999980926514,4.82000017166138,568819755 +2020-12-04 15:00:00,4.76999998092651,4.76999998092651,4.69000005722046,4.71000003814697,370847881 +2020-12-07 15:00:00,4.69999980926514,4.71999979019165,4.63000011444092,4.6399998664856,212967349 +2020-12-08 15:00:00,4.6399998664856,4.67000007629394,4.59000015258789,4.61999988555908,141026711 +2020-12-09 15:00:00,4.6100001335144,4.69999980926514,4.6100001335144,4.61999988555908,230571559 +2020-12-10 15:00:00,4.59000015258789,4.61999988555908,4.55999994277954,4.59999990463257,164670529 +2020-12-11 15:00:00,4.59999990463257,4.63000011444092,4.55999994277954,4.57000017166138,155700296 +2020-12-14 15:00:00,4.57999992370606,4.59000015258789,4.53999996185303,4.55000019073486,119271066 +2020-12-15 15:00:00,4.53999996185303,4.53999996185303,4.48000001907349,4.5,115664623 +2020-12-16 15:00:00,4.51000022888184,4.53999996185303,4.46999979019165,4.48000001907349,105325134 +2020-12-17 15:00:00,4.48000001907349,4.53000020980835,4.44000005722046,4.51999998092651,162318881 +2020-12-18 15:00:00,4.51000022888184,4.53000020980835,4.48000001907349,4.48999977111816,102932684 +2020-12-21 15:00:00,4.48999977111816,4.51999998092651,4.46999979019165,4.5,92663190 +2020-12-22 15:00:00,4.48999977111816,4.5,4.40999984741211,4.42000007629394,148952288 +2020-12-23 15:00:00,4.42000007629394,4.44999980926514,4.40999984741211,4.44000005722046,88930202 +2020-12-24 15:00:00,4.42999982833862,4.46999979019165,4.40999984741211,4.40999984741211,95734205 +2020-12-25 15:00:00,4.40999984741211,4.44000005722046,4.40000009536743,4.42000007629394,101063413 +2020-12-28 15:00:00,4.42000007629394,4.44999980926514,4.3899998664856,4.42000007629394,106086864 +2020-12-29 15:00:00,4.42000007629394,4.46000003814697,4.40999984741211,4.42999982833862,134490694 +2020-12-30 15:00:00,4.42000007629394,4.44999980926514,4.40999984741211,4.44999980926514,112040625 +2020-12-31 15:00:00,4.44000005722046,4.55000019073486,4.42999982833862,4.5,216125896 +2021-01-04 15:00:00,4.48999977111816,4.48999977111816,4.42000007629394,4.44000005722046,251881884 +2021-01-05 15:00:00,4.42999982833862,4.44000005722046,4.36999988555908,4.42000007629394,265717296 +2021-01-06 15:00:00,4.40000009536743,4.40999984741211,4.38000011444092,4.40000009536743,247874438 +2021-01-07 15:00:00,4.40000009536743,4.40000009536743,4.28999996185303,4.30999994277954,322600805 +2021-01-08 15:00:00,4.30000019073486,4.34999990463257,4.25,4.32999992370606,155169899 +2021-01-11 15:00:00,4.32999992370606,4.34999990463257,4.26000022888184,4.26999998092651,153473953 +2021-01-12 15:00:00,4.26000022888184,4.32999992370606,4.26000022888184,4.32000017166138,138909043 +2021-01-13 15:00:00,4.32000017166138,4.32999992370606,4.26000022888184,4.30999994277954,126967274 +2021-01-14 15:00:00,4.28999996185303,4.38000011444092,4.28999996185303,4.34000015258789,135689641 +2021-01-15 15:00:00,4.3600001335144,4.46000003814697,4.34999990463257,4.40000009536743,351355466 +2021-01-18 15:00:00,4.3899998664856,4.42000007629394,4.36999988555908,4.40000009536743,180705429 +2021-01-19 15:00:00,4.3899998664856,4.46000003814697,4.36999988555908,4.44000005722046,211825785 +2021-01-20 15:00:00,4.42999982833862,4.44999980926514,4.38000011444092,4.3899998664856,138801836 +2021-01-21 15:00:00,4.3899998664856,4.42999982833862,4.3899998664856,4.40000009536743,139520057 +2021-01-22 15:00:00,4.40000009536743,4.40000009536743,4.32000017166138,4.32999992370606,134402252 +2021-01-25 15:00:00,4.32000017166138,4.32999992370606,4.28000020980835,4.28999996185303,105412237 +2021-01-26 15:00:00,4.28999996185303,4.32999992370606,4.28000020980835,4.30000019073486,108292551 +2021-01-27 15:00:00,4.28999996185303,4.36999988555908,4.28999996185303,4.30999994277954,121845089 +2021-01-28 15:00:00,4.28999996185303,4.30000019073486,4.19000005722046,4.21000003814697,337418602 +2021-01-29 15:00:00,4.21999979019165,4.21999979019165,4.13000011444092,4.15000009536743,258409212 +2021-02-01 15:00:00,4.15000009536743,4.17000007629394,4.1100001335144,4.13000011444092,238873654 +2021-02-02 15:00:00,4.11999988555908,4.15000009536743,4.09999990463257,4.09999990463257,209954937 +2021-02-03 15:00:00,4.09999990463257,4.1100001335144,4.03999996185303,4.09000015258789,192374742 +2021-02-04 15:00:00,4.07000017166138,4.15000009536743,4.03999996185303,4.09000015258789,255367422 +2021-02-05 15:00:00,4.07000017166138,4.19000005722046,4.05000019073486,4.17999982833862,636100362 +2021-02-08 15:00:00,4.15000009536743,4.15000009536743,4.05999994277954,4.09000015258789,364780069 +2021-02-09 15:00:00,4.07999992370606,4.11999988555908,4.05999994277954,4.11999988555908,252588058 +2021-02-10 15:00:00,4.09999990463257,4.15999984741211,4.07999992370606,4.13000011444092,248939365 +2021-02-18 15:00:00,4.17000007629394,4.21999979019165,4.15000009536743,4.19000005722046,314925622 +2021-02-19 15:00:00,4.17999982833862,4.26000022888184,4.17000007629394,4.25,302803021 +2021-02-22 15:00:00,4.26000022888184,4.32999992370606,4.23999977111816,4.28000020980835,354856473 +2021-02-23 15:00:00,4.26999998092651,4.32000017166138,4.25,4.26999998092651,291327120 +2021-02-24 15:00:00,4.26000022888184,4.30000019073486,4.21000003814697,4.23000001907349,272271388 +2021-02-25 15:00:00,4.26000022888184,4.32999992370606,4.23000001907349,4.30000019073486,353270608 +2021-02-26 15:00:00,4.26000022888184,4.28999996185303,4.21999979019165,4.23000001907349,303420663 +2021-03-01 15:00:00,4.25,4.26000022888184,4.21999979019165,4.23999977111816,171659937 +2021-03-02 15:00:00,4.25,4.26999998092651,4.19999980926514,4.23000001907349,204390011 +2021-03-03 15:00:00,4.21999979019165,4.30999994277954,4.21000003814697,4.28999996185303,324998052 +2021-03-04 15:00:00,4.28000020980835,4.32000017166138,4.26000022888184,4.28999996185303,302154537 +2021-03-05 15:00:00,4.28999996185303,4.32999992370606,4.26000022888184,4.32000017166138,280188294 +2021-03-08 15:00:00,4.32999992370606,4.36999988555908,4.30999994277954,4.30999994277954,279702805 +2021-03-09 15:00:00,4.32999992370606,4.32999992370606,4.23999977111816,4.26999998092651,235903429 +2021-03-10 15:00:00,4.26999998092651,4.28999996185303,4.23999977111816,4.23999977111816,169045868 +2021-03-11 15:00:00,4.26000022888184,4.30999994277954,4.21999979019165,4.30000019073486,243095346 +2021-03-12 15:00:00,4.28999996185303,4.34999990463257,4.26999998092651,4.34000015258789,300471167 +2021-03-15 15:00:00,4.34000015258789,4.40999984741211,4.32999992370606,4.38000011444092,314736665 +2021-03-16 15:00:00,4.38000011444092,4.40999984741211,4.36999988555908,4.3899998664856,212190818 +2021-03-17 15:00:00,4.38000011444092,4.40000009536743,4.34000015258789,4.3600001335144,180738804 +2021-03-18 15:00:00,4.3600001335144,4.3899998664856,4.34999990463257,4.3600001335144,122488225 +2021-03-19 15:00:00,4.34999990463257,4.3600001335144,4.30000019073486,4.32999992370606,173591254 +2021-03-22 15:00:00,4.32000017166138,4.36999988555908,4.30999994277954,4.3600001335144,156250662 +2021-03-23 15:00:00,4.36999988555908,4.36999988555908,4.32999992370606,4.34000015258789,119699501 +2021-03-24 15:00:00,4.34000015258789,4.34999990463257,4.32000017166138,4.34000015258789,113159659 diff --git a/samples/zig_zag/data.ethusdt.json b/test_data/zig_zag/data.ethusdt.json similarity index 100% rename from samples/zig_zag/data.ethusdt.json rename to test_data/zig_zag/data.ethusdt.json diff --git a/samples/zig_zag/data.issue632.json b/test_data/zig_zag/data.issue632.json similarity index 100% rename from samples/zig_zag/data.issue632.json rename to test_data/zig_zag/data.issue632.json diff --git a/samples/zig_zag/data.schrodinger.json b/test_data/zig_zag/data.schrodinger.json similarity index 100% rename from samples/zig_zag/data.schrodinger.json rename to test_data/zig_zag/data.schrodinger.json diff --git a/tests/common/test_locale.py b/tests/common/test_locale.py index c65eb927..f98266dc 100644 --- a/tests/common/test_locale.py +++ b/tests/common/test_locale.py @@ -6,35 +6,37 @@ from stock_indicators._cstypes import Decimal as CsDecimalConverter from stock_indicators._cstypes.decimal import to_pydecimal -@pytest.mark.locale_specific + +@pytest.mark.localization class TestLocale: - ''' + """ These tests are intended for environments where a comma is used as the decimal separator, such as when the current system locale is ru_RU.UTF-8. - ''' + """ + def test_conversion_to_Python_decimal_with_comma_decimal_separator(self): - cs_decimal = CsDecimal.Parse('1996,1012') - assert '1996,1012' == str(cs_decimal) - assert PyDecimal('1996.1012') == to_pydecimal(cs_decimal) + cs_decimal = CsDecimal.Parse("1996,1012") + assert "1996,1012" == str(cs_decimal) + assert PyDecimal("1996.1012") == to_pydecimal(cs_decimal) def test_conversion_to_CSharp_decimal_with_comma_decimal_separator(self): - # Applied CultureInfo.InvariantCulture, comma as a decimal separator should be ignored. - cs_decimal = CsDecimalConverter('1996,10.12') - assert '199610,12' == str(cs_decimal) - assert PyDecimal('199610.12') == to_pydecimal(cs_decimal) + # Applied CultureInfo.InvariantCulture, comma as a decimal separator should be ignored. + cs_decimal = CsDecimalConverter("1996,10.12") + assert "199610,12" == str(cs_decimal) + assert PyDecimal("199610.12") == to_pydecimal(cs_decimal) def test_re_conversion_to_CSharp_decimal_with_comma_decimal_separator(self): # result value will be distorted # if CsDecimal is converted into CsDecimal again, since comma as a decimal separator would be ignored. # Note: did not add defensive logic to avoid performance loss. - cs_decimal = CsDecimalConverter('1996,10.12') - assert '199610,12' == str(cs_decimal) - - cs_decimal = CsDecimalConverter(cs_decimal) - assert '19961012' == str(cs_decimal) - + cs_decimal = CsDecimalConverter("1996,10.12") + assert "199610,12" == str(cs_decimal) + + cs_decimal = CsDecimalConverter(cs_decimal) + assert "19961012" == str(cs_decimal) + def test_conversion_to_double_with_comma_decimal_separator(self): from System import Double as CsDouble - cs_double = CsDouble.Parse('1996,1012') - assert 1996.1012 == cs_double # should be period-separated float. + cs_double = CsDouble.Parse("1996,1012") + assert 1996.1012 == cs_double # should be period-separated float. diff --git a/tests/conftest.py b/tests/conftest.py index d37e128c..29fa0281 100644 --- a/tests/conftest.py +++ b/tests/conftest.py @@ -1,19 +1,79 @@ -import os import csv +import logging +import os +import platform from datetime import datetime from decimal import Decimal, DecimalException +from pathlib import Path + import pytest -from stock_indicators.indicators.common import Quote +# Import pre-initialized CLR and Quote from stock_indicators +from stock_indicators._cslib import clr +from stock_indicators.indicators.common import Quote -dir = os.path.dirname(__file__) +# Setup logging +logging.basicConfig(level=logging.DEBUG) +logger = logging.getLogger(__name__) + +def verify_dotnet(): + """Verify .NET environment setup""" + dotnet_root = os.environ.get("DOTNET_ROOT") + logger.debug("DOTNET_ROOT: %s", dotnet_root) + if platform.system() == "Darwin" and not dotnet_root: + raise EnvironmentError("DOTNET_ROOT not set. Please restart terminal after installation.") + +# Initialize .NET runtime before imports +verify_dotnet() + +# Constants +base_dir = Path(__file__).parent.parent / "test_data" + +@pytest.fixture(autouse=True) +def verify_environment(): + """Verify environment is properly setup""" + verify_dotnet() + return True + +@pytest.fixture(autouse=True, scope="session") +def setup_clr_culture(): + """Configure CLR culture settings for all tests.""" + import clr + from System.Globalization import CultureInfo + from System.Threading import Thread + + # Get current locale from environment + locale = os.getenv('LC_ALL', '').split('.')[0].replace('_', '-') + if locale: + try: + culture = CultureInfo(locale) + Thread.CurrentThread.CurrentCulture = culture + Thread.CurrentThread.CurrentUICulture = culture + logger.debug("Set CLR culture to: %s", culture.Name) + except (ValueError, AttributeError) as e: + logger.warning("Failed to set CLR culture: %s", e) + +# --- Utility Functions --------------------------------------------------- def get_data_from_csv(filename): """Read from CSV file.""" - data_path = os.path.join(dir, f"../samples/quotes/{filename}.csv") - with open(data_path, 'r', newline='') as csvfile: + quotes_dir = base_dir / "quotes" + if not base_dir.exists() or not quotes_dir.exists(): + raise FileNotFoundError( + "Test data not found. Please see README.md for test data setup instructions." + ) + + data_path = quotes_dir / f"{filename}.csv" + logger.debug("Loading test data from: %s", data_path) + + if not data_path.exists(): + raise FileNotFoundError( + f"Test data file not found: {filename}" + ) + + with open(data_path, "r", newline="", encoding="utf-8") as csvfile: reader = csv.reader(csvfile) data = list(reader) return data[1:] # skips the first row, those are headers @@ -23,264 +83,302 @@ def parse_decimal(value): """Parse decimal value.""" try: - return '{:f}'.format(Decimal(value)) + return f"{Decimal(value):f}" except DecimalException: return None def parse_date(date_str): - """Parse date value. Input format must be '%Y-%m-%d' """ + """Parse date value. Input format must be '%Y-%m-%d'""" try: if len(date_str) <= 10: - return datetime.strptime(date_str, '%Y-%m-%d') - return datetime.strptime(date_str, '%Y-%m-%d %H:%M:%S') + return datetime.strptime(date_str, "%Y-%m-%d") + return datetime.strptime(date_str, "%Y-%m-%d %H:%M:%S") except ValueError: return datetime.now() -@pytest.fixture(scope='session') +# --- Core Quote Fixtures ------------------------------------------------ + + +@pytest.fixture(scope="session") def quotes(days: int = 502): - rows = get_data_from_csv('Default') + rows = get_data_from_csv("Default") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def bad_quotes(days: int = 502): - rows = get_data_from_csv('Bad') +@pytest.fixture(scope="session") +def quotes_bad(days: int = 502): + rows = get_data_from_csv("Bad") h = [] for row in rows: - h.append(Quote( - # Quote.date cannot be null. - parse_date(row[1]), - # Keep micro values. - parse_decimal(row[2]), - parse_decimal(row[3]), - parse_decimal(row[4]), - parse_decimal(row[5]), - parse_decimal(row[6]), - )) + h.append( + Quote( + # Quote.date cannot be null. + parse_date(row[1]), + # Keep micro values. + parse_decimal(row[2]), + parse_decimal(row[3]), + parse_decimal(row[4]), + parse_decimal(row[5]), + parse_decimal(row[6]), + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def big_quotes(days: int = 1246): - rows = get_data_from_csv('TooBig') +@pytest.fixture(scope="session") +def quotes_big(days: int = 1246): + rows = get_data_from_csv("TooBig") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def other_quotes(days: int = 502): - rows = get_data_from_csv('Compare') +@pytest.fixture(scope="session") +def quotes_other(days: int = 502): + rows = get_data_from_csv("Compare") h = [] for row in rows: - h.append(Quote( - parse_date(row[2]), - row[3], - row[4], - row[5], - row[6], - row[7], - )) + h.append( + Quote( + parse_date(row[2]), + row[3], + row[4], + row[5], + row[6], + row[7], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def bitcoin_quotes(days: int = 1246): - rows = get_data_from_csv('Bitcoin') +# --- Specialized Quote Fixtures ----------------------------------------- + + +@pytest.fixture(scope="session") +def quotes_bitcoin(days: int = 1246): + rows = get_data_from_csv("Bitcoin") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def mismatch_quotes(days: int = 502): - rows = get_data_from_csv('Mismatch') +@pytest.fixture(scope="session") +def quotes_intraday(days: int = 1564): + rows = get_data_from_csv("Intraday") h = [] for row in rows: - h.append(Quote( - parse_date(row[0]), - row[1], - row[2], - row[3], - row[4], - row[5], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def intraday_quotes(days: int = 1564): - rows = get_data_from_csv('Intraday') +@pytest.fixture(scope="session") +def quotes_mismatch(days: int = 502): + rows = get_data_from_csv("Mismatch") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[0]), + row[1], + row[2], + row[3], + row[4], + row[5], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def longish_quotes(days: int = 5285): - rows = get_data_from_csv('Longish') +# --- Extended Data Quote Fixtures --------------------------------------- + + +@pytest.fixture(scope="session") +def quotes_longest(): + rows = get_data_from_csv("Longest") h = [] for row in rows: - h.append(Quote( - parse_date(row[2]), - row[3], - row[4], - row[5], - row[6], - row[7], - )) + h.append( + Quote( + parse_date(row[2]), + row[3], + row[4], + row[5], + row[6], + row[7], + ) + ) - h.reverse() - return h[:days] + return h -@pytest.fixture(scope='session') -def longest_quotes(): - rows = get_data_from_csv('Longest') +@pytest.fixture(scope="session") +def quotes_longish(days: int = 5285): + rows = get_data_from_csv("Longish") h = [] for row in rows: - h.append(Quote( - parse_date(row[2]), - row[3], - row[4], - row[5], - row[6], - row[7], - )) + h.append( + Quote( + parse_date(row[2]), + row[3], + row[4], + row[5], + row[6], + row[7], + ) + ) + + h.reverse() + return h[:days] - return h +# --- Market Data Quote Fixtures ---------------------------------------- -@pytest.fixture(scope='session') -def penny_quotes(): - rows = get_data_from_csv('Penny') + +@pytest.fixture(scope="session") +def quotes_msft(days: int = 8111): + rows = get_data_from_csv("MSFT") h = [] for row in rows: - h.append(Quote( - parse_date(row[1]), - row[2], - row[3], - row[4], - row[5], - row[6], - )) + h.append( + Quote( + parse_date(row[0]), + row[1], + row[2], + row[3], + row[4], + row[5], + ) + ) - return h + h.reverse() + return h[:days] -@pytest.fixture(scope='session') -def zigzag_quotes(days: int = 342): - rows = get_data_from_csv('ZigZag') +@pytest.fixture(scope="session") +def quotes_penny(): + rows = get_data_from_csv("Penny") h = [] for row in rows: - h.append(Quote( - parse_date(row[0]), - row[1], - row[2], - row[3], - row[4], - row[5], - )) + h.append( + Quote( + parse_date(row[1]), + row[2], + row[3], + row[4], + row[5], + row[6], + ) + ) - h.reverse() - return h[:days] + return h -@pytest.fixture(scope='session') -def spx_quotes(days: int = 8111): - rows = get_data_from_csv('SPX') +@pytest.fixture(scope="session") +def quotes_spx(days: int = 8111): + rows = get_data_from_csv("SPX") h = [] for row in rows: - h.append(Quote( - parse_date(row[0]), - row[1], - row[2], - row[3], - row[4], - row[5], - )) + h.append( + Quote( + parse_date(row[0]), + row[1], + row[2], + row[3], + row[4], + row[5], + ) + ) h.reverse() return h[:days] -@pytest.fixture(scope='session') -def msft_quotes(days: int = 8111): - rows = get_data_from_csv('MSFT') +@pytest.fixture(scope="session") +def quotes_zigzag(days: int = 342): + rows = get_data_from_csv("ZigZag") h = [] for row in rows: - h.append(Quote( - parse_date(row[0]), - row[1], - row[2], - row[3], - row[4], - row[5], - )) + h.append( + Quote( + parse_date(row[0]), + row[1], + row[2], + row[3], + row[4], + row[5], + ) + ) h.reverse() return h[:days] diff --git a/tests/test_adl.py b/tests/test_adl.py index 1c5d1b87..783d4551 100644 --- a/tests/test_adl.py +++ b/tests/test_adl.py @@ -33,11 +33,11 @@ def test_standard(self, quotes): # q2 = new_quotes[501] # assert 3439986548.42 == round(float(to_pydecimal(q2.Close)), 2) - def test_bad_data(self, bad_quotes): - results = indicators.get_adl(bad_quotes) + def test_bad_data(self, quotes_bad): + results = indicators.get_adl(quotes_bad) assert 502 == len(results) - + def test_with_sma(self, quotes): results = indicators.get_adl(quotes, 20) diff --git a/tests/test_adx.py b/tests/test_adx.py index 79ecb309..e5a24b68 100644 --- a/tests/test_adx.py +++ b/tests/test_adx.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestAdx: def test_standard(self, quotes): results = indicators.get_adx(quotes, 14) @@ -17,7 +19,7 @@ def test_standard(self, quotes): assert 25.0124 == round(float(r.mdi), 4) assert r.adx is None - r = results[29] + r = results[29] assert 37.9719 == round(float(r.pdi), 4) assert 14.1658 == round(float(r.mdi), 4) assert 19.7949 == round(float(r.adx), 4) @@ -39,8 +41,8 @@ def test_standard(self, quotes): assert 31.1510 == round(float(r.mdi), 4) assert 34.2987 == round(float(r.adx), 4) - def test_bad_data(self, bad_quotes): - results = indicators.get_adx(bad_quotes, 20) + def test_bad_data(self, quotes_bad): + results = indicators.get_adx(quotes_bad, 20) assert 502 == len(results) @@ -49,7 +51,7 @@ def test_removed(self, quotes): assert 502 - (2 * 14 + 100) == len(results) - r = results[len(results)-1] + r = results[len(results) - 1] assert 17.7565 == round(float(r.pdi), 4) assert 31.1510 == round(float(r.mdi), 4) assert 34.2987 == round(float(r.adx), 4) @@ -66,5 +68,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_adx(quotes, 1) diff --git a/tests/test_alligator.py b/tests/test_alligator.py index 2d208b7c..bc0f4574 100644 --- a/tests/test_alligator.py +++ b/tests/test_alligator.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestAlligator: def test_standard(self, quotes): results = indicators.get_alligator(quotes) @@ -29,24 +31,24 @@ def test_standard(self, quotes): assert 260.98953 == round(float(results[501].jaw), 5) assert 213.699375 == round(float(results[12].teeth), 6) - assert 213.80008 == round(float(results[13].teeth), 5) - assert 226.12157 == round(float(results[99].teeth), 5) - assert 253.53576 == round(float(results[501].teeth), 5) + assert 213.80008 == round(float(results[13].teeth), 5) + assert 226.12157 == round(float(results[99].teeth), 5) + assert 253.53576 == round(float(results[501].teeth), 5) assert 213.63500 == round(float(results[7].lips), 5) assert 213.74900 == round(float(results[8].lips), 5) assert 226.35353 == round(float(results[99].lips), 5) assert 244.29591 == round(float(results[501].lips), 5) - def test_bad_data(self, bad_quotes): - results = indicators.get_alligator(bad_quotes, 3, 3, 2, 1, 1, 1) + def test_bad_data(self, quotes_bad): + results = indicators.get_alligator(quotes_bad, 3, 3, 2, 1, 1, 1) assert 502 == len(results) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_alligator([]) assert 0 == len(r) - + r = indicators.get_alligator(quotes[:1]) assert 1 == len(r) @@ -55,7 +57,7 @@ def test_removed(self, quotes): assert 502 - 21 - 250 == len(results) - r = results[len(results)-1] + r = results[len(results) - 1] assert 260.98953 == round(float(r.jaw), 5) assert 253.53576 == round(float(r.teeth), 5) assert 244.29591 == round(float(r.lips), 5) @@ -67,31 +69,32 @@ def test_condense(self, quotes): r = results[-1] assert 260.98953 == round(float(r.jaw), 5) - assert 253.53576 == round(float(r.teeth), 5) + assert 253.53576 == round(float(r.teeth), 5) assert 244.29591 == round(float(r.lips), 5) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 13, 5, 5, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 8, 5, 8, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 8, 5, 0, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 0, 8, 5, 5, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 8, 0, 5, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 8, 5, 5, 0) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 12, 11, 5, 3) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alligator(quotes, 13, 8, 8, 5, 7, 7) diff --git a/tests/test_alma.py b/tests/test_alma.py index c59e645f..5f17594d 100644 --- a/tests/test_alma.py +++ b/tests/test_alma.py @@ -1,16 +1,18 @@ import pytest + from stock_indicators import indicators + class TestALMA: def test_standard(self, quotes): - results = indicators.get_alma(quotes, lookback_periods=10, offset= .85, sigma=6) + results = indicators.get_alma(quotes, lookback_periods=10, offset=0.85, sigma=6) # assertions # proper quantities # should always be the same number of results as there is quotes r = results[8] - assert r.alma is None + assert r.alma is None r = results[9] assert 214.1839 == round(float(r.alma), 4) @@ -27,21 +29,21 @@ def test_standard(self, quotes): r = results[501] assert 242.1871 == round(float(r.alma), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_alma(bad_quotes, 14, .5, 3) + def test_bad_data(self, quotes_bad): + r = indicators.get_alma(quotes_bad, 14, 0.5, 3) assert 502 == len(r) def test_removed(self, quotes): - results = indicators.get_alma(quotes, 10, .85, 6).remove_warmup_periods() + results = indicators.get_alma(quotes, 10, 0.85, 6).remove_warmup_periods() assert 502 - 9 == len(results) - + last = results.pop() assert 242.1871 == round(float(last.alma), 4) def test_condense(self, quotes): - results = indicators.get_alma(quotes, 10, .85, 6).condense() + results = indicators.get_alma(quotes, 10, 0.85, 6).condense() assert 493 == len(results) @@ -50,11 +52,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alma(quotes, 0, 1, 5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_alma(quotes, 15, 1.1, 3) - + with pytest.raises(ArgumentOutOfRangeException): - indicators.get_alma(quotes, 10, .5, 0) + indicators.get_alma(quotes, 10, 0.5, 0) diff --git a/tests/test_aroon.py b/tests/test_aroon.py index 3af7aede..29fa1b61 100644 --- a/tests/test_aroon.py +++ b/tests/test_aroon.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestAroon: def test_standard(self, quotes): results = indicators.get_aroon(quotes, 25) @@ -9,7 +11,7 @@ def test_standard(self, quotes): assert 477 == len(list(filter(lambda x: x.aroon_up is not None, results))) assert 477 == len(list(filter(lambda x: x.aroon_down is not None, results))) assert 477 == len(list(filter(lambda x: x.oscillator is not None, results))) - + r = results[210] assert 100 == float(r.aroon_up) assert 000 == float(r.aroon_down) @@ -35,8 +37,8 @@ def test_standard(self, quotes): assert +88 == float(r.aroon_down) assert -60 == float(r.oscillator) - def test_bad_data(self, bad_quotes): - r = indicators.get_aroon(bad_quotes, 20) + def test_bad_data(self, quotes_bad): + r = indicators.get_aroon(quotes_bad, 20) assert 502 == len(r) @@ -56,11 +58,12 @@ def test_condense(self, quotes): assert 477 == len(results) r = results[-1] - assert 28 == float(r.aroon_up) - assert 88 == float(r.aroon_down) + assert 28 == float(r.aroon_up) + assert 88 == float(r.aroon_down) assert -60 == float(r.oscillator) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_aroon(quotes, 0) diff --git a/tests/test_atr.py b/tests/test_atr.py index a4af1af5..e256c588 100644 --- a/tests/test_atr.py +++ b/tests/test_atr.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestATR: def test_standard(self, quotes): results = indicators.get_atr(quotes, 14) @@ -33,8 +35,8 @@ def test_standard(self, quotes): assert 6.1497 == round(float(r.atr), 4) assert 2.5072 == round(float(r.atrp), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_atr(bad_quotes, 20) + def test_bad_data(self, quotes_bad): + r = indicators.get_atr(quotes_bad, 20) assert 502 == len(r) @@ -60,5 +62,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_atr(quotes, 1) diff --git a/tests/test_atr_stop.py b/tests/test_atr_stop.py index db1788c4..263275b6 100644 --- a/tests/test_atr_stop.py +++ b/tests/test_atr_stop.py @@ -1,14 +1,16 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import EndType + class TestAtrStop: def test_standard(self, quotes): results = indicators.get_atr_stop(quotes, 21, 3, EndType.CLOSE) - + assert 502 == len(results) assert 481 == len(list(filter(lambda x: x.atr_stop is not None, results))) - + r = results[20] assert r.atr_stop is None assert r.buy_stop is None @@ -41,10 +43,10 @@ def test_standard(self, quotes): def test_high_low(self, quotes): results = indicators.get_atr_stop(quotes, 21, 3, EndType.HIGH_LOW) - + assert 502 == len(results) assert 481 == len(list(filter(lambda x: x.atr_stop is not None, results))) - + r = results[20] assert r.atr_stop is None assert r.buy_stop is None @@ -75,13 +77,12 @@ def test_high_low(self, quotes): assert r.atr_stop == r.buy_stop assert r.sell_stop is None + def test_bad_data(self, quotes_bad): + r = indicators.get_atr_stop(quotes_bad, 7) - def test_bad_data(self, bad_quotes): - r = indicators.get_atr_stop(bad_quotes, 7) - assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_atr_stop([]) assert 0 == len(r) @@ -110,6 +111,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_atr_stop(quotes, 1) diff --git a/tests/test_awesome.py b/tests/test_awesome.py index be303034..f130d04c 100644 --- a/tests/test_awesome.py +++ b/tests/test_awesome.py @@ -1,12 +1,14 @@ import pytest + from stock_indicators import indicators + class TestAwesome: def test_standard(self, quotes): results = indicators.get_awesome(quotes, 5, 34) assert 502 == len(results) - assert 469 == len(list(filter(lambda x: x.oscillator is not None,results))) + assert 469 == len(list(filter(lambda x: x.oscillator is not None, results))) r = results[32] assert r.oscillator is None @@ -22,10 +24,10 @@ def test_standard(self, quotes): r = results[501] assert -17.7692 == round(float(r.oscillator), 4) - assert -7.2763 == round(float(r.normalized), 4) + assert -7.2763 == round(float(r.normalized), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_awesome(bad_quotes, 5, 34) + def test_bad_data(self, quotes_bad): + r = indicators.get_awesome(quotes_bad, 5, 34) assert 502 == len(r) @@ -36,7 +38,7 @@ def test_removed(self, quotes): last = results.pop() assert -17.7692 == round(float(last.oscillator), 4) - assert -7.2763 == round(float(last.normalized), 4) + assert -7.2763 == round(float(last.normalized), 4) def test_condense(self, quotes): results = indicators.get_awesome(quotes, 5, 34).condense() @@ -45,10 +47,11 @@ def test_condense(self, quotes): last = results.pop() assert -17.7692 == round(float(last.oscillator), 4) - assert -7.2763 == round(float(last.normalized), 4) + assert -7.2763 == round(float(last.normalized), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_awesome(quotes, 0, 34) diff --git a/tests/test_beta.py b/tests/test_beta.py index 7bae55c5..db045de1 100644 --- a/tests/test_beta.py +++ b/tests/test_beta.py @@ -1,48 +1,50 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import BetaType + class TestBeta: - def test_all(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20, BetaType.ALL) - + def test_all(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20, BetaType.ALL) + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.beta is not None, results))) assert 482 == len(list(filter(lambda x: x.beta_up is not None, results))) assert 482 == len(list(filter(lambda x: x.beta_down is not None, results))) - + r = results[19] assert r.beta is None assert r.beta_up is None assert r.beta_down is None assert r.ratio is None assert r.convexity is None - + r = results[20] - assert 1.5139 == round(float(r.beta), 4) - assert 1.8007 == round(float(r.beta_up), 4) - assert 0.3292 == round(float(r.beta_down), 4) - assert 5.4693 == round(float(r.ratio), 4) - assert 2.1652 == round(float(r.convexity), 4) + assert 1.5139 == round(float(r.beta), 4) + assert 1.8007 == round(float(r.beta_up), 4) + assert 0.3292 == round(float(r.beta_down), 4) + assert 5.4693 == round(float(r.ratio), 4) + assert 2.1652 == round(float(r.convexity), 4) assert -0.010678 == round(float(r.returns_eval), 6) - assert 0.000419 == round(float(r.returns_mrkt), 6) - + assert 0.000419 == round(float(r.returns_mrkt), 6) + r = results[249] - assert 1.9200 == round(float(r.beta), 4) + assert 1.9200 == round(float(r.beta), 4) assert -1.2289 == round(float(r.beta_up), 4) assert -0.3956 == round(float(r.beta_down), 4) - assert 3.1066 == round(float(r.ratio), 4) - assert 0.6944 == round(float(r.convexity), 4) - + assert 3.1066 == round(float(r.ratio), 4) + assert 0.6944 == round(float(r.convexity), 4) + r = results[501] assert 1.5123 == round(float(r.beta), 4) assert 2.0721 == round(float(r.beta_up), 4) assert 1.5908 == round(float(r.beta_down), 4) assert 1.3026 == round(float(r.ratio), 4) assert 0.2316 == round(float(r.convexity), 4) - - def test_standard(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20, BetaType.STANDARD) + + def test_standard(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20, BetaType.STANDARD) assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.beta is not None, results))) @@ -50,36 +52,36 @@ def test_standard(self, quotes, other_quotes): r = results[501] assert 1.5123 == round(float(r.beta), 4) - def test_up(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20, BetaType.UP) - + def test_up(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20, BetaType.UP) + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.beta_up is not None, results))) r = results[501] assert 2.0721 == round(float(r.beta_up), 4) - - def test_down(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20, BetaType.DOWN) - + + def test_down(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20, BetaType.DOWN) + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.beta_down is not None, results))) r = results[501] assert 1.5908 == round(float(r.beta_down), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_beta(bad_quotes, bad_quotes, 15, BetaType.STANDARD) + def test_bad_data(self, quotes_bad): + r = indicators.get_beta(quotes_bad, quotes_bad, 15, BetaType.STANDARD) assert 502 == len(r) - - r = indicators.get_beta(bad_quotes, bad_quotes, 15, BetaType.UP) + + r = indicators.get_beta(quotes_bad, quotes_bad, 15, BetaType.UP) assert 502 == len(r) - - r = indicators.get_beta(bad_quotes, bad_quotes, 15, BetaType.DOWN) + + r = indicators.get_beta(quotes_bad, quotes_bad, 15, BetaType.DOWN) assert 502 == len(r) - def test_big_data(self, big_quotes): - r = indicators.get_beta(big_quotes, big_quotes, 150 , BetaType.ALL) + def test_big_data(self, quotes_big): + r = indicators.get_beta(quotes_big, quotes_big, 150, BetaType.ALL) assert 1246 == len(r) # TODO: #82 @@ -90,8 +92,8 @@ def test_big_data(self, big_quotes): # 60, BetaType.STANDARD # ) - def test_removed(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20).remove_warmup_periods() + def test_removed(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20).remove_warmup_periods() assert 502 - 20 == len(results) @@ -106,16 +108,16 @@ def test_same_same(self, quotes): r = results[501] assert 1 == round(float(r.beta), 4) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_beta([], [], 5) assert 0 == len(r) - + r = indicators.get_beta(quotes[:1], quotes[:1], 5) assert 1 == len(r) - def test_condense(self, quotes, other_quotes): - results = indicators.get_beta(other_quotes, quotes, 20, BetaType.ALL).condense() + def test_condense(self, quotes, quotes_other): + results = indicators.get_beta(quotes_other, quotes, 20, BetaType.ALL).condense() assert 482 == len(results) @@ -126,11 +128,13 @@ def test_condense(self, quotes, other_quotes): assert 1.3026 == round(float(r.ratio), 4) assert 0.2316 == round(float(r.convexity), 4) - def test_exceptions(self, quotes, other_quotes): + def test_exceptions(self, quotes, quotes_other): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): - indicators.get_beta(quotes, other_quotes, 0) + indicators.get_beta(quotes, quotes_other, 0) from Skender.Stock.Indicators import InvalidQuotesException + with pytest.raises(InvalidQuotesException): - indicators.get_beta(quotes, other_quotes[:300], 30) + indicators.get_beta(quotes, quotes_other[:300], 30) diff --git a/tests/test_bollinger_bands.py b/tests/test_bollinger_bands.py index 1f07dd05..a9e393bc 100644 --- a/tests/test_bollinger_bands.py +++ b/tests/test_bollinger_bands.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestBollingerBands: def test_standard(self, quotes): results = indicators.get_bollinger_bands(quotes, 20, 2) @@ -12,7 +14,7 @@ def test_standard(self, quotes): assert 483 == len(list(filter(lambda x: x.percent_b is not None, results))) assert 483 == len(list(filter(lambda x: x.z_score is not None, results))) assert 483 == len(list(filter(lambda x: x.width is not None, results))) - + r = results[249] assert 255.5500 == round(float(r.sma), 4) assert 259.5642 == round(float(r.upper_band), 4) @@ -22,30 +24,30 @@ def test_standard(self, quotes): assert 0.031416 == round(float(r.width), 6) r = results[501] - assert 251.8600 == round(float(r.sma), 4) - assert 273.7004 == round(float(r.upper_band), 4) - assert 230.0196 == round(float(r.lower_band), 4) - assert 0.349362 == round(float(r.percent_b), 6) + assert 251.8600 == round(float(r.sma), 4) + assert 273.7004 == round(float(r.upper_band), 4) + assert 230.0196 == round(float(r.lower_band), 4) + assert 0.349362 == round(float(r.percent_b), 6) assert -0.602552 == round(float(r.z_score), 6) - assert 0.173433 == round(float(r.width), 6) + assert 0.173433 == round(float(r.width), 6) - def test_bad_data(self, bad_quotes): - r = indicators.get_bollinger_bands(bad_quotes, 15, 3) + def test_bad_data(self, quotes_bad): + r = indicators.get_bollinger_bands(quotes_bad, 15, 3) assert 502 == len(r) def test_removed(self, quotes): results = indicators.get_bollinger_bands(quotes, 20, 2).remove_warmup_periods() - assert 502 -19 == len(results) + assert 502 - 19 == len(results) last = results.pop() - assert 251.8600 == round(float(last.sma), 4) - assert 273.7004 == round(float(last.upper_band), 4) - assert 230.0196 == round(float(last.lower_band), 4) - assert 0.349362 == round(float(last.percent_b), 6) + assert 251.8600 == round(float(last.sma), 4) + assert 273.7004 == round(float(last.upper_band), 4) + assert 230.0196 == round(float(last.lower_band), 4) + assert 0.349362 == round(float(last.percent_b), 6) assert -0.602552 == round(float(last.z_score), 6) - assert 0.173433 == round(float(last.width), 6) + assert 0.173433 == round(float(last.width), 6) def test_condense(self, quotes): results = indicators.get_bollinger_bands(quotes, 20, 2).condense() @@ -53,18 +55,18 @@ def test_condense(self, quotes): assert 483 == len(results) last = results.pop() - assert 251.8600 == round(float(last.sma), 4) - assert 273.7004 == round(float(last.upper_band), 4) - assert 230.0196 == round(float(last.lower_band), 4) - assert 0.349362 == round(float(last.percent_b), 6) + assert 251.8600 == round(float(last.sma), 4) + assert 273.7004 == round(float(last.upper_band), 4) + assert 230.0196 == round(float(last.lower_band), 4) + assert 0.349362 == round(float(last.percent_b), 6) assert -0.602552 == round(float(last.z_score), 6) - assert 0.173433 == round(float(last.width), 6) - + assert 0.173433 == round(float(last.width), 6) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_bollinger_bands(quotes, 1) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_bollinger_bands(quotes, 2, 0) diff --git a/tests/test_bop.py b/tests/test_bop.py index d5434c92..944faefa 100644 --- a/tests/test_bop.py +++ b/tests/test_bop.py @@ -1,37 +1,39 @@ import pytest + from stock_indicators import indicators + class TestBOP: def test_standard(self, quotes): results = indicators.get_bop(quotes, 14) - + assert 502 == len(results) assert 489 == len(list(filter(lambda x: x.bop is not None, results))) - + r = results[12] assert r.bop is None - + r = results[13] assert 0.081822 == round(float(r.bop), 6) - + r = results[149] assert -0.016203 == round(float(r.bop), 6) - + r = results[249] assert -0.058682 == round(float(r.bop), 6) - + r = results[501] assert -0.292788 == round(float(r.bop), 6) - - def test_bad_data(self, bad_quotes): - r = indicators.get_bop(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_bop(quotes_bad) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_bop(quotes).remove_warmup_periods() - + assert 502 - 13 == len(results) - + last = results.pop() assert -0.292788 == round(float(last.bop), 6) @@ -45,5 +47,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_bop(quotes, 0) diff --git a/tests/test_cci.py b/tests/test_cci.py index 8a555f04..762a84f3 100644 --- a/tests/test_cci.py +++ b/tests/test_cci.py @@ -1,25 +1,27 @@ import pytest + from stock_indicators import indicators + class TestCCI: def test_standard(self, quotes): results = indicators.get_cci(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.cci is not None, results))) - + r = results[501] assert -52.9946 == round(float(r.cci), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_cci(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_cci(quotes_bad, 15) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_cci(quotes, 20).remove_warmup_periods() - + assert 502 - 19 == len(results) - + last = results.pop() assert -52.9946 == round(float(last.cci), 4) @@ -33,5 +35,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_cci(quotes, 0) diff --git a/tests/test_chaikin_oscillator.py b/tests/test_chaikin_oscillator.py index c7b0c085..e8810e9d 100644 --- a/tests/test_chaikin_oscillator.py +++ b/tests/test_chaikin_oscillator.py @@ -1,39 +1,45 @@ import pytest + from stock_indicators import indicators + class TestChaikinOsc: def test_standard(self, quotes): fast_periods = 3 slow_periods = 10 - + results = indicators.get_chaikin_osc(quotes, fast_periods, slow_periods) - + assert 502 == len(results) - assert 502 - slow_periods + 1 == len(list(filter(lambda x: x.oscillator is not None, results))) - + assert 502 - slow_periods + 1 == len( + list(filter(lambda x: x.oscillator is not None, results)) + ) + r = results[501] assert 3439986548.42 == round(float(r.adl), 2) - assert 0.8052 == round(float(r.money_flow_multiplier), 4) - assert 118396116.25 == round(float(r.money_flow_volume), 2) - assert -19135200.72 == round(float(r.oscillator), 2) - - def test_bad_data(self, bad_quotes): - r = indicators.get_chaikin_osc(bad_quotes, 5, 15) + assert 0.8052 == round(float(r.money_flow_multiplier), 4) + assert 118396116.25 == round(float(r.money_flow_volume), 2) + assert -19135200.72 == round(float(r.oscillator), 2) + + def test_bad_data(self, quotes_bad): + r = indicators.get_chaikin_osc(quotes_bad, 5, 15) assert 502 == len(r) - + def test_removed(self, quotes): fast_periods = 3 slow_periods = 10 - - results = indicators.get_chaikin_osc(quotes, fast_periods, slow_periods).remove_warmup_periods() - + + results = indicators.get_chaikin_osc( + quotes, fast_periods, slow_periods + ).remove_warmup_periods() + assert 502 - (slow_periods + 100) == len(results) - + last = results.pop() assert 3439986548.42 == round(float(last.adl), 2) - assert 0.8052 == round(float(last.money_flow_multiplier), 4) - assert 118396116.25 == round(float(last.money_flow_volume), 2) - assert -19135200.72 == round(float(last.oscillator), 2) + assert 0.8052 == round(float(last.money_flow_multiplier), 4) + assert 118396116.25 == round(float(last.money_flow_volume), 2) + assert -19135200.72 == round(float(last.oscillator), 2) def test_condense(self, quotes): results = indicators.get_chaikin_osc(quotes, 3, 10).condense() @@ -42,14 +48,15 @@ def test_condense(self, quotes): last = results.pop() assert 3439986548.42 == round(float(last.adl), 2) - assert 0.8052 == round(float(last.money_flow_multiplier), 4) - assert 118396116.25 == round(float(last.money_flow_volume), 2) - assert -19135200.72 == round(float(last.oscillator), 2) + assert 0.8052 == round(float(last.money_flow_multiplier), 4) + assert 118396116.25 == round(float(last.money_flow_volume), 2) + assert -19135200.72 == round(float(last.oscillator), 2) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_chaikin_osc(quotes, 0) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_chaikin_osc(quotes, 10, 5) diff --git a/tests/test_chandelier.py b/tests/test_chandelier.py index 4a6ab150..2fbcec75 100644 --- a/tests/test_chandelier.py +++ b/tests/test_chandelier.py @@ -1,13 +1,17 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import ChandelierType + class TestChandelier: def test_standard(self, quotes): long_results = indicators.get_chandelier(quotes, 22, 3) assert 502 == len(long_results) - assert 480 == len(list(filter(lambda x: x.chandelier_exit is not None, long_results))) + assert 480 == len( + list(filter(lambda x: x.chandelier_exit is not None, long_results)) + ) r = long_results[501] assert 256.5860 == round(float(r.chandelier_exit), 4) @@ -20,8 +24,8 @@ def test_standard(self, quotes): r = short_results[501] assert 246.4240 == round(float(r.chandelier_exit), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_chandelier(bad_quotes, 15, 2) + def test_bad_data(self, quotes_bad): + r = indicators.get_chandelier(quotes_bad, 15, 2) assert 502 == len(r) def test_no_data(self, quotes): @@ -49,6 +53,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_chandelier(quotes, 0) diff --git a/tests/test_chop.py b/tests/test_chop.py index cb80f851..c9d1454c 100644 --- a/tests/test_chop.py +++ b/tests/test_chop.py @@ -1,40 +1,42 @@ import pytest + from stock_indicators import indicators + class TestChop: def test_standard(self, quotes): results = indicators.get_chop(quotes, 14) - + assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.chop is not None, results))) - + r = results[13] assert r.chop is None - + r = results[14] assert 69.9967 == round(float(r.chop), 4) - + r = results[249] assert 41.8499 == round(float(r.chop), 4) - + r = results[501] assert 38.6526 == round(float(r.chop), 4) - + def test_small_lookback(self, quotes): results = indicators.get_chop(quotes, 2) - + assert 502 == len(results) assert 500 == len(list(filter(lambda x: x.chop is not None, results))) - - def test_bad_data(self, bad_quotes): - r = indicators.get_chop(bad_quotes, 20) + + def test_bad_data(self, quotes_bad): + r = indicators.get_chop(quotes_bad, 20) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_chop(quotes, 14).remove_warmup_periods() - + assert 502 - 14 == len(results) - + last = results.pop() assert 38.6526 == round(float(last.chop), 4) @@ -48,5 +50,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_chop(quotes, 1) diff --git a/tests/test_cmf.py b/tests/test_cmf.py index 2a58d9fb..096d1a71 100644 --- a/tests/test_cmf.py +++ b/tests/test_cmf.py @@ -1,45 +1,47 @@ import pytest + from stock_indicators import indicators + class TestCMF: def test_standard(self, quotes): results = indicators.get_cmf(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.cmf is not None, results))) - + r = results[49] assert 000.5468 == round(float(r.money_flow_multiplier), 4) assert 55609259 == round(float(r.money_flow_volume), 2) assert 0.350596 == round(float(r.cmf), 6) - + r = results[249] - assert 0.7778 == round(float(r.money_flow_multiplier), 4) + assert 0.7778 == round(float(r.money_flow_multiplier), 4) assert 36433792.89 == round(float(r.money_flow_volume), 2) - assert -0.040226 == round(float(r.cmf), 6) - + assert -0.040226 == round(float(r.cmf), 6) + r = results[501] - assert 0.8052 == round(float(r.money_flow_multiplier), 4) + assert 0.8052 == round(float(r.money_flow_multiplier), 4) assert 118396116.25 == round(float(r.money_flow_volume), 2) - assert -0.123754 == round(float(r.cmf), 6) - - def test_bad_data(self, bad_quotes): - r = indicators.get_cmf(bad_quotes, 15) + assert -0.123754 == round(float(r.cmf), 6) + + def test_bad_data(self, quotes_bad): + r = indicators.get_cmf(quotes_bad, 15) assert 502 == len(r) - - def test_big_data(self, big_quotes): - r = indicators.get_cmf(big_quotes, 150) + + def test_big_data(self, quotes_big): + r = indicators.get_cmf(quotes_big, 150) assert 1246 == len(r) - + def test_removed(self, quotes): results = indicators.get_cmf(quotes, 20).remove_warmup_periods() - + assert 502 - 19 == len(results) - + last = results.pop() - assert 0.8052 == round(float(last.money_flow_multiplier), 4) + assert 0.8052 == round(float(last.money_flow_multiplier), 4) assert 118396116.25 == round(float(last.money_flow_volume), 2) - assert -0.123754 == round(float(last.cmf), 6) + assert -0.123754 == round(float(last.cmf), 6) def test_condense(self, quotes): results = indicators.get_cmf(quotes, 20).condense() @@ -47,11 +49,12 @@ def test_condense(self, quotes): assert 483 == len(results) last = results.pop() - assert 0.8052 == round(float(last.money_flow_multiplier), 4) + assert 0.8052 == round(float(last.money_flow_multiplier), 4) assert 118396116.25 == round(float(last.money_flow_volume), 2) - assert -0.123754 == round(float(last.cmf), 6) + assert -0.123754 == round(float(last.cmf), 6) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_cmf(quotes, 0) diff --git a/tests/test_cmo.py b/tests/test_cmo.py index d8b4c971..548238f2 100644 --- a/tests/test_cmo.py +++ b/tests/test_cmo.py @@ -1,13 +1,15 @@ import pytest + from stock_indicators import indicators + class TestCMO: def test_standard(self, quotes): results = indicators.get_cmo(quotes, 14) - + assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.cmo is not None, results))) - + r = results[13] assert r.cmo is None @@ -20,23 +22,23 @@ def test_standard(self, quotes): r = results[501] assert -26.7502 == round(float(r.cmo), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_cmo(bad_quotes, 15) - + def test_bad_data(self, quotes_bad): + r = indicators.get_cmo(quotes_bad, 15) + assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_cmo([], 5) assert 0 == len(r) r = indicators.get_cmo(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_cmo(quotes, 14).remove_warmup_periods() - + assert 488 == len(results) - + last = results.pop() assert -26.7502 == round(float(last.cmo), 4) @@ -50,5 +52,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_cmo(quotes, 0) diff --git a/tests/test_connors_rsi.py b/tests/test_connors_rsi.py index 189df499..bcb759d7 100644 --- a/tests/test_connors_rsi.py +++ b/tests/test_connors_rsi.py @@ -1,46 +1,53 @@ import pytest + from stock_indicators import indicators + class TestConnorsRSI: def test_standard(self, quotes): rsi_periods = 3 streak_periods = 2 rank_periods = 100 start_periods = max(rsi_periods, max(streak_periods, rank_periods)) + 2 - - results = indicators.get_connors_rsi(quotes, rsi_periods, streak_periods, rank_periods) - + + results = indicators.get_connors_rsi( + quotes, rsi_periods, streak_periods, rank_periods + ) + assert 502 == len(results) - assert 502 - start_periods + 1 == len(list( - filter(lambda x: x.connors_rsi is not None, results))) - + assert 502 - start_periods + 1 == len( + list(filter(lambda x: x.connors_rsi is not None, results)) + ) + r = results[501] assert 68.8087 == round(float(r.rsi_close), 4) assert 67.4899 == round(float(r.rsi_streak), 4) assert 88.0000 == round(float(r.percent_rank), 4) assert 74.7662 == round(float(r.connors_rsi), 4) - + results = indicators.get_connors_rsi(quotes, 14, 20, 10) r = results[501] assert 42.0773 == round(float(r.rsi_close), 4) assert 52.7386 == round(float(r.rsi_streak), 4) assert 90.0000 == round(float(r.percent_rank), 4) assert 61.6053 == round(float(r.connors_rsi), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_connors_rsi(bad_quotes, 4, 3, 25) + + def test_bad_data(self, quotes_bad): + r = indicators.get_connors_rsi(quotes_bad, 4, 3, 25) assert 502 == len(r) - + def test_removed(self, quotes): rsi_periods = 3 streak_periods = 2 rank_periods = 100 - + removed_periods = max(rsi_periods, max(streak_periods, rank_periods)) + 2 - - results = indicators.get_connors_rsi(quotes, rsi_periods, streak_periods, rank_periods) + + results = indicators.get_connors_rsi( + quotes, rsi_periods, streak_periods, rank_periods + ) results = results.remove_warmup_periods() - + last = results.pop() assert 68.8087 == round(float(last.rsi_close), 4) assert 67.4899 == round(float(last.rsi_streak), 4) @@ -50,7 +57,7 @@ def test_removed(self, quotes): def test_condense(self, quotes): results = indicators.get_connors_rsi(quotes, 3, 2, 100) results = results.condense() - + assert 401 == len(results) last = results.pop() @@ -61,11 +68,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_connors_rsi(quotes, 1, 2, 100) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_connors_rsi(quotes, 3, 1, 100) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_connors_rsi(quotes, 3, 2, 1) diff --git a/tests/test_correlation.py b/tests/test_correlation.py index 046bdac8..33b9f0ac 100644 --- a/tests/test_correlation.py +++ b/tests/test_correlation.py @@ -1,49 +1,51 @@ import pytest + from stock_indicators import indicators + class TestCorrelation: - def test_standard(self, quotes, other_quotes): - results = indicators.get_correlation(quotes, other_quotes, 20) - + def test_standard(self, quotes, quotes_other): + results = indicators.get_correlation(quotes, quotes_other, 20) + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.correlation is not None, results))) - + r = results[18] assert r.correlation is None assert r.r_squared is None - + r = results[19] assert 0.6933 == round(float(r.correlation), 4) assert 0.4806 == round(float(r.r_squared), 4) - + r = results[257] assert -0.1347 == round(float(r.correlation), 4) assert 00.0181 == round(float(r.r_squared), 4) - + r = results[501] assert 0.8460 == round(float(r.correlation), 4) assert 0.7157 == round(float(r.r_squared), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_correlation(bad_quotes, bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_correlation(quotes_bad, quotes_bad, 15) assert 502 == len(r) - - def test_big_data(self, big_quotes): - r = indicators.get_correlation(big_quotes, big_quotes, 150) + + def test_big_data(self, quotes_big): + r = indicators.get_correlation(quotes_big, quotes_big, 150) assert 1246 == len(r) - - def test_removed(self, quotes, other_quotes): - results = indicators.get_correlation(quotes, other_quotes, 20) + + def test_removed(self, quotes, quotes_other): + results = indicators.get_correlation(quotes, quotes_other, 20) results = results.remove_warmup_periods() - + assert 502 - 19 == len(results) - + last = results.pop() assert 0.8460 == round(float(last.correlation), 4) assert 0.7157 == round(float(last.r_squared), 4) - def test_condense(self, quotes, other_quotes): - results = indicators.get_correlation(quotes, other_quotes, 20).condense() + def test_condense(self, quotes, quotes_other): + results = indicators.get_correlation(quotes, quotes_other, 20).condense() assert 483 == len(results) @@ -51,7 +53,8 @@ def test_condense(self, quotes, other_quotes): assert 0.8460 == round(float(last.correlation), 4) assert 0.7157 == round(float(last.r_squared), 4) - def test_exceptions(self, quotes, other_quotes): + def test_exceptions(self, quotes, quotes_other): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): - indicators.get_correlation(quotes, other_quotes, 0) + indicators.get_correlation(quotes, quotes_other, 0) diff --git a/tests/test_dema.py b/tests/test_dema.py index 547d0c3c..1b55863c 100644 --- a/tests/test_dema.py +++ b/tests/test_dema.py @@ -1,31 +1,33 @@ import pytest + from stock_indicators import indicators + class TestDoubleEMA: def test_standard(self, quotes): results = indicators.get_dema(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.dema is not None, results))) - + r = results[51] assert 225.8259 == round(float(r.dema), 4) - + r = results[249] assert 258.4452 == round(float(r.dema), 4) - + r = results[501] assert 241.1677 == round(float(r.dema), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_dema(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_dema(quotes_bad, 15) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_dema(quotes, 20).remove_warmup_periods() - + assert 502 - (2 * 20 + 100) == len(results) - + last = results.pop() assert 241.1677 == round(float(last.dema), 4) @@ -39,5 +41,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_dema(quotes, 0) diff --git a/tests/test_doji.py b/tests/test_doji.py index 4b6cc820..9c3a8eb2 100644 --- a/tests/test_doji.py +++ b/tests/test_doji.py @@ -1,7 +1,9 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import Match + class TestDoji: def test_standard(self, quotes): results = indicators.get_doji(quotes, 0.1) @@ -37,11 +39,11 @@ def test_standard(self, quotes): assert 256.86 == round(float(r.price), 2) assert Match.NEUTRAL == r.match - def test_bad_data(self, bad_quotes): - r = indicators.get_doji(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_doji(quotes_bad) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_doji([]) assert 0 == len(r) @@ -54,6 +56,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_doji(quotes, -0.001) diff --git a/tests/test_donchian.py b/tests/test_donchian.py index 186da95c..dbcee206 100644 --- a/tests/test_donchian.py +++ b/tests/test_donchian.py @@ -1,55 +1,57 @@ import pytest + from stock_indicators import indicators + class TestDonchian: def test_standard(self, quotes): results = indicators.get_donchian(quotes, 20) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.center_line is not None, results))) assert 482 == len(list(filter(lambda x: x.upper_band is not None, results))) assert 482 == len(list(filter(lambda x: x.lower_band is not None, results))) assert 482 == len(list(filter(lambda x: x.width is not None, results))) - + r = results[19] assert r.center_line is None assert r.upper_band is None assert r.lower_band is None assert r.width is None - + r = results[20] assert 214.2700 == round(float(r.center_line), 4) assert 217.0200 == round(float(r.upper_band), 4) assert 211.5200 == round(float(r.lower_band), 4) assert 0.025669 == round(float(r.width), 6) - + r = results[249] assert 254.2850 == round(float(r.center_line), 4) assert 258.7000 == round(float(r.upper_band), 4) assert 249.8700 == round(float(r.lower_band), 4) assert 0.034725 == round(float(r.width), 6) - + r = results[485] assert 265.5350 == round(float(r.center_line), 4) assert 274.3900 == round(float(r.upper_band), 4) assert 256.6800 == round(float(r.lower_band), 4) assert 0.066696 == round(float(r.width), 6) - + r = results[501] assert 251.5050 == round(float(r.center_line), 4) assert 273.5900 == round(float(r.upper_band), 4) assert 229.4200 == round(float(r.lower_band), 4) assert 0.175623 == round(float(r.width), 6) - - def test_bad_data(self, bad_quotes): - r = indicators.get_donchian(bad_quotes, 20) + + def test_bad_data(self, quotes_bad): + r = indicators.get_donchian(quotes_bad, 20) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_donchian(quotes, 20).remove_warmup_periods() - + assert 502 - 20 == len(results) - + last = results.pop() assert 251.5050 == round(float(last.center_line), 4) assert 273.5900 == round(float(last.upper_band), 4) @@ -69,5 +71,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_donchian(quotes, 0) diff --git a/tests/test_dpo.py b/tests/test_dpo.py index d890e522..c96e54da 100644 --- a/tests/test_dpo.py +++ b/tests/test_dpo.py @@ -1,36 +1,38 @@ import pytest + from stock_indicators import indicators + class TestDPO: def test_standard(self, quotes): results = indicators.get_dpo(quotes, 14) - + assert 502 == len(results) assert 489 == len(list(filter(lambda x: x.dpo is not None, results))) - + r = results[51] - assert 1.3264 == round(float(r.dpo), 4) + assert 1.3264 == round(float(r.dpo), 4) assert 223.5836 == round(float(r.sma), 4) - + r = results[249] - assert -1.9307 == round(float(r.dpo), 4) + assert -1.9307 == round(float(r.dpo), 4) assert 259.9207 == round(float(r.sma), 4) - + r = results[501] assert r.dpo is None assert r.sma is None - + # def test_to_quotes(self, quotes): # new_quotes = indicators.get_dpo(quotes, 14).to_quotes() - + # assert 489 == len(new_quotes) - + # q = new_quotes.pop() # assert 2.18214 == round(float(q.close), 5) - - def test_bad_data(self, bad_quotes): - r = indicators.get_dpo(bad_quotes, 5) - + + def test_bad_data(self, quotes_bad): + r = indicators.get_dpo(quotes_bad, 5) + assert 502 == len(r) def test_condense(self, quotes): @@ -39,10 +41,11 @@ def test_condense(self, quotes): assert 489 == len(results) last = results.pop() - assert 2.1821 == round(float(last.dpo), 4) + assert 2.1821 == round(float(last.dpo), 4) assert 246.7079 == round(float(last.sma), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_dpo(quotes, 0) diff --git a/tests/test_dynamic.py b/tests/test_dynamic.py index 8f8938d6..68d833b7 100644 --- a/tests/test_dynamic.py +++ b/tests/test_dynamic.py @@ -1,13 +1,15 @@ import pytest + from stock_indicators import indicators + class TestDynamic: def test_standard(self, quotes): results = indicators.get_dynamic(quotes, 14) - + assert 502 == len(results) assert 501 == len(list(filter(lambda x: x.dynamic is not None, results))) - + r = results[1] assert 212.9465 == round(float(r.dynamic), 4) @@ -15,17 +17,17 @@ def test_standard(self, quotes): assert 215.4801 == round(float(r.dynamic), 4) r = results[250] - assert 256.0554== round(float(r.dynamic), 4) + assert 256.0554 == round(float(r.dynamic), 4) r = results[501] assert 245.7356 == round(float(r.dynamic), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_dynamic(bad_quotes, 15) - + def test_bad_data(self, quotes_bad): + r = indicators.get_dynamic(quotes_bad, 15) + assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_dynamic([], 14) assert 0 == len(r) @@ -42,6 +44,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_dynamic(quotes, 0) diff --git a/tests/test_elder_ray.py b/tests/test_elder_ray.py index 013bd213..34d503c9 100644 --- a/tests/test_elder_ray.py +++ b/tests/test_elder_ray.py @@ -1,57 +1,59 @@ import pytest + from stock_indicators import indicators + class TestElderRay: def test_standard(self, quotes): results = indicators.get_elder_ray(quotes, 13) - + assert 502 == len(results) assert 490 == len(list(filter(lambda x: x.bull_power is not None, results))) assert 490 == len(list(filter(lambda x: x.bear_power is not None, results))) - + r = results[11] assert r.ema is None assert r.bull_power is None assert r.bear_power is None - + r = results[12] assert 214.0000 == round(float(r.ema), 4) assert 000.7500 == round(float(r.bull_power), 4) assert -00.5100 == round(float(r.bear_power), 4) - + r = results[24] assert 215.5426 == round(float(r.ema), 4) - assert 1.4274 == round(float(r.bull_power), 4) + assert 1.4274 == round(float(r.bull_power), 4) assert 000.5474 == round(float(r.bear_power), 4) - + r = results[149] assert 235.3970 == round(float(r.ema), 4) assert 000.9430 == round(float(r.bull_power), 4) assert 000.4730 == round(float(r.bear_power), 4) - + r = results[249] assert 256.5206 == round(float(r.ema), 4) - assert 1.5194 == round(float(r.bull_power), 4) - assert 1.0694 == round(float(r.bear_power), 4) - + assert 1.5194 == round(float(r.bull_power), 4) + assert 1.0694 == round(float(r.bear_power), 4) + r = results[501] assert 246.0129 == round(float(r.ema), 4) assert -00.4729 == round(float(r.bull_power), 4) - assert -3.1429 == round(float(r.bear_power), 4) + assert -3.1429 == round(float(r.bear_power), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_elder_ray(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_elder_ray(quotes_bad) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_elder_ray(quotes, 13).remove_warmup_periods() - + assert 502 - (100 + 13) == len(results) - + last = results.pop() assert 246.0129 == round(float(last.ema), 4) assert -00.4729 == round(float(last.bull_power), 4) - assert -3.1429 == round(float(last.bear_power), 4) + assert -3.1429 == round(float(last.bear_power), 4) def test_condense(self, quotes): results = indicators.get_elder_ray(quotes, 13).condense() @@ -61,9 +63,10 @@ def test_condense(self, quotes): last = results.pop() assert 246.0129 == round(float(last.ema), 4) assert -00.4729 == round(float(last.bull_power), 4) - assert -3.1429 == round(float(last.bear_power), 4) + assert -3.1429 == round(float(last.bear_power), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_elder_ray(quotes, 0) diff --git a/tests/test_ema.py b/tests/test_ema.py index 14065d62..8a8e23aa 100644 --- a/tests/test_ema.py +++ b/tests/test_ema.py @@ -1,7 +1,9 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import CandlePart + class TestEMA: def test_standard(self, quotes): results = indicators.get_ema(quotes, 20) @@ -20,7 +22,7 @@ def test_standard(self, quotes): def test_custom(self, quotes): results = indicators.get_ema(quotes, 20, CandlePart.OPEN) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.ema is not None, results))) @@ -33,15 +35,15 @@ def test_custom(self, quotes): r = results[501] assert 249.9157 == round(float(r.ema), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_ema(bad_quotes, 15) + def test_bad_data(self, quotes_bad): + r = indicators.get_ema(quotes_bad, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_ema([], 10) assert 0 == len(r) - + r = indicators.get_ema(quotes[:1], 10) assert 1 == len(r) @@ -63,5 +65,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ema(quotes, 0) diff --git a/tests/test_epma.py b/tests/test_epma.py index d90292ec..e0c49310 100644 --- a/tests/test_epma.py +++ b/tests/test_epma.py @@ -1,38 +1,40 @@ import pytest + from stock_indicators import indicators + class TestEPMA: def test_standard(self, quotes): results = indicators.get_epma(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.epma is not None, results))) - + r = results[18] assert r.epma is None - + r = results[19] assert 215.6189 == round(float(r.epma), 4) - + r = results[149] assert 236.7060 == round(float(r.epma), 4) - + r = results[249] assert 258.5179 == round(float(r.epma), 4) - + r = results[501] assert 235.8131 == round(float(r.epma), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_epma(bad_quotes, 15) - + + def test_bad_data(self, quotes_bad): + r = indicators.get_epma(quotes_bad, 15) + assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_epma(quotes, 20).remove_warmup_periods() - + assert 502 - 19 == len(results) - + last = results.pop() assert 235.8131 == round(float(last.epma), 4) @@ -46,5 +48,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_epma(quotes, 0) diff --git a/tests/test_fcb.py b/tests/test_fcb.py index f0cb00df..690df73f 100644 --- a/tests/test_fcb.py +++ b/tests/test_fcb.py @@ -1,48 +1,50 @@ import pytest + from stock_indicators import indicators + class TestFCB: def test_standard(self, quotes): results = indicators.get_fcb(quotes, 2) - + assert 502 == len(results) assert 497 == len(list(filter(lambda x: x.upper_band is not None, results))) assert 493 == len(list(filter(lambda x: x.lower_band is not None, results))) - + r = results[4] assert r.upper_band is None assert r.lower_band is None - + r = results[10] assert 214.84 == round(float(r.upper_band), 2) assert 212.53 == round(float(r.lower_band), 2) - + r = results[120] assert 233.35 == round(float(r.upper_band), 2) assert 231.14 == round(float(r.lower_band), 2) - + r = results[180] assert 236.78 == round(float(r.upper_band), 2) assert 233.56 == round(float(r.lower_band), 2) - + r = results[250] assert 258.70 == round(float(r.upper_band), 2) assert 257.04 == round(float(r.lower_band), 2) - + r = results[501] assert 262.47 == round(float(r.upper_band), 2) assert 229.42 == round(float(r.lower_band), 2) - - def test_bad_data(self, bad_quotes): - r = indicators.get_fcb(bad_quotes) - + + def test_bad_data(self, quotes_bad): + r = indicators.get_fcb(quotes_bad) + assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_fcb(quotes, 2).remove_warmup_periods() - + assert 502 - 5 == len(results) - + last = results.pop() assert 262.47 == round(float(last.upper_band), 2) assert 229.42 == round(float(last.lower_band), 2) @@ -58,5 +60,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_fcb(quotes, 1) diff --git a/tests/test_fisher_transform.py b/tests/test_fisher_transform.py index 87910a83..71396796 100644 --- a/tests/test_fisher_transform.py +++ b/tests/test_fisher_transform.py @@ -1,61 +1,63 @@ import pytest + from stock_indicators import indicators + class TestFisherTransform: def test_standard(self, quotes): results = indicators.get_fisher_transform(quotes, 10) - + assert 502 == len(results) assert 501 == len(list(filter(lambda x: x.fisher != 0, results))) - + r = results[0] assert 0 == r.fisher assert r.trigger is None - + r = results[1] assert 0.3428 == round(float(r.fisher), 4) - assert 0 == r.trigger - + assert 0 == r.trigger + r = results[2] assert 0.6873 == round(float(r.fisher), 4) assert 0.3428 == round(float(r.trigger), 4) - + r = results[9] assert 1.3324 == round(float(r.fisher), 4) assert 1.4704 == round(float(r.trigger), 4) - + r = results[10] assert 0.9790 == round(float(r.fisher), 4) assert 1.3324 == round(float(r.trigger), 4) - + r = results[35] assert 6.1509 == round(float(r.fisher), 4) assert 4.7014 == round(float(r.trigger), 4) - + r = results[36] assert 5.4455 == round(float(r.fisher), 4) assert 6.1509 == round(float(r.trigger), 4) - + r = results[149] assert 1.0349 == round(float(r.fisher), 4) assert 0.7351 == round(float(r.trigger), 4) - + r = results[249] assert 1.3496 == round(float(r.fisher), 4) assert 1.4408 == round(float(r.trigger), 4) - + r = results[501] assert -1.2876 == round(float(r.fisher), 4) assert -2.0071 == round(float(r.trigger), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_fisher_transform(bad_quotes, 9) + + def test_bad_data(self, quotes_bad): + r = indicators.get_fisher_transform(quotes_bad, 9) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_fisher_transform([]) assert 0 == len(r) - + r = indicators.get_fisher_transform(quotes[:1]) assert 1 == len(r) @@ -70,5 +72,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_fisher_transform(quotes, 0) diff --git a/tests/test_force_index.py b/tests/test_force_index.py index e3666b83..c52bf9c1 100644 --- a/tests/test_force_index.py +++ b/tests/test_force_index.py @@ -1,37 +1,39 @@ import pytest + from stock_indicators import indicators + class TestForceIndex: def test_standard(self, quotes): r = indicators.get_force_index(quotes, 13) - + assert 502 == len(r) assert 489 == len(list(filter(lambda x: x.force_index is not None, r))) - + assert r[12].force_index is None - - assert 10668240.778 == round(float(r[13].force_index), 3) - assert 15883211.364 == round(float(r[24].force_index), 3) - assert 7598218.196 == round(float(r[149].force_index), 3) - assert 23612118.994 == round(float(r[249].force_index), 3) + + assert 10668240.778 == round(float(r[13].force_index), 3) + assert 15883211.364 == round(float(r[24].force_index), 3) + assert 7598218.196 == round(float(r[149].force_index), 3) + assert 23612118.994 == round(float(r[249].force_index), 3) assert -16824018.428 == round(float(r[501].force_index), 3) - - def test_bad_data(self, bad_quotes): - r = indicators.get_force_index(bad_quotes, 2) + + def test_bad_data(self, quotes_bad): + r = indicators.get_force_index(quotes_bad, 2) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_force_index([], 5) assert 0 == len(r) - + r = indicators.get_force_index(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_force_index(quotes, 13).remove_warmup_periods() - + assert 502 - (13 + 100) == len(results) - + last = results.pop() assert -16824018.428 == round(float(last.force_index), 3) @@ -45,5 +47,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_force_index(quotes, 0) diff --git a/tests/test_fractal.py b/tests/test_fractal.py index eec67c31..0956815e 100644 --- a/tests/test_fractal.py +++ b/tests/test_fractal.py @@ -1,14 +1,16 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import EndType + class TestFractal: def test_standard_span_2(self, quotes): results = indicators.get_fractal(quotes) assert 502 == len(results) - assert 63 == len(list(filter(lambda x: x.fractal_bear is not None, results))) - assert 71 == len(list(filter(lambda x: x.fractal_bull is not None, results))) + assert 63 == len(list(filter(lambda x: x.fractal_bear is not None, results))) + assert 71 == len(list(filter(lambda x: x.fractal_bull is not None, results))) r = results[1] assert r.fractal_bear is None @@ -34,14 +36,13 @@ def test_standard_span_2(self, quotes): assert r.fractal_bear is None assert r.fractal_bull is None - def test_standard_span_4(self, quotes): results = indicators.get_fractal(quotes, 4, 4, EndType.HIGH_LOW) assert 502 == len(results) - assert 35 == len(list(filter(lambda x: x.fractal_bear is not None, results))) - assert 34 == len(list(filter(lambda x: x.fractal_bull is not None, results))) - + assert 35 == len(list(filter(lambda x: x.fractal_bear is not None, results))) + assert 34 == len(list(filter(lambda x: x.fractal_bull is not None, results))) + r = results[3] assert r.fractal_bear is None assert r.fractal_bull is None @@ -49,7 +50,7 @@ def test_standard_span_4(self, quotes): r = results[7] assert r.fractal_bear is None assert 212.53 == round(float(r.fractal_bull), 2) - + r = results[120] assert 233.02 == round(float(r.fractal_bear), 2) assert r.fractal_bull is None @@ -73,8 +74,8 @@ def test_no_data(self, quotes): r = indicators.get_fractal(quotes[:1]) assert 1 == len(r) - def test_bad_data(self, bad_quotes): - r = indicators.get_fractal(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_fractal(quotes_bad) assert 502 == len(r) @@ -89,5 +90,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_fractal(quotes, 1) diff --git a/tests/test_gator.py b/tests/test_gator.py index 429ffdff..4ba3a309 100644 --- a/tests/test_gator.py +++ b/tests/test_gator.py @@ -1,5 +1,6 @@ from stock_indicators import indicators + class TestGator: def test_standard(self, quotes): results = indicators.get_gator(quotes) @@ -7,8 +8,12 @@ def test_standard(self, quotes): assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.upper is not None, results))) assert 490 == len(list(filter(lambda x: x.lower is not None, results))) - assert 481 == len(list(filter(lambda x: x.is_upper_expanding is not None, results))) - assert 489 == len(list(filter(lambda x: x.is_lower_expanding is not None, results))) + assert 481 == len( + list(filter(lambda x: x.is_upper_expanding is not None, results)) + ) + assert 489 == len( + list(filter(lambda x: x.is_lower_expanding is not None, results)) + ) r = results[11] assert r.upper is None @@ -21,74 +26,74 @@ def test_standard(self, quotes): assert -0.1402 == round(float(r.lower), 4) assert r.is_upper_expanding is None assert r.is_lower_expanding is None - + r = results[13] assert r.upper is None assert -0.0406 == round(float(r.lower), 4) assert r.is_upper_expanding is None assert r.is_lower_expanding == False - + r = results[19] assert r.upper is None assert -1.0018 == round(float(r.lower), 4) assert r.is_upper_expanding is None assert r.is_lower_expanding == True - + r = results[20] - assert 0.4004 == round(float(r.upper), 4) + assert 0.4004 == round(float(r.upper), 4) assert -1.0130 == round(float(r.lower), 4) assert r.is_upper_expanding is None assert r.is_lower_expanding == True - + r = results[21] - assert 0.7298 == round(float(r.upper), 4) + assert 0.7298 == round(float(r.upper), 4) assert -0.6072 == round(float(r.lower), 4) assert r.is_upper_expanding == True assert r.is_lower_expanding == False r = results[99] - assert 0.5159 == round(float(r.upper), 4) + assert 0.5159 == round(float(r.upper), 4) assert -0.2320 == round(float(r.lower), 4) assert r.is_upper_expanding == False assert r.is_lower_expanding == True - + r = results[249] - assert 3.1317 == round(float(r.upper), 4) + assert 3.1317 == round(float(r.upper), 4) assert -1.8058 == round(float(r.lower), 4) assert r.is_upper_expanding == True assert r.is_lower_expanding == False - + r = results[501] - assert 7.4538 == round(float(r.upper), 4) + assert 7.4538 == round(float(r.upper), 4) assert -9.2399 == round(float(r.lower), 4) assert r.is_upper_expanding == True assert r.is_lower_expanding == True - + def test_gator_with_alligator(self, quotes): alligator_results = indicators.get_alligator(quotes) alligator_results.done() - + results = indicators.get_gator(alligator_results) assert 502 == len(results) - def test_bad_data(self, bad_quotes): - r = indicators.get_gator(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_gator(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_gator([]) assert 0 == len(r) - + r = indicators.get_gator(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_gator(quotes).remove_warmup_periods() - + assert 502 - 150 == len(results) - + last = results.pop() - assert 7.4538 == round(float(last.upper), 4) + assert 7.4538 == round(float(last.upper), 4) assert -9.2399 == round(float(last.lower), 4) assert last.is_upper_expanding == True assert last.is_lower_expanding == True @@ -99,7 +104,7 @@ def test_condense(self, quotes): assert 490 == len(results) last = results.pop() - assert 7.4538 == round(float(last.upper), 4) + assert 7.4538 == round(float(last.upper), 4) assert -9.2399 == round(float(last.lower), 4) assert last.is_upper_expanding == True assert last.is_lower_expanding == True diff --git a/tests/test_heikin_ashi.py b/tests/test_heikin_ashi.py index d453ba2c..5128ff21 100644 --- a/tests/test_heikin_ashi.py +++ b/tests/test_heikin_ashi.py @@ -1,21 +1,22 @@ from stock_indicators import indicators + class TestHeikinAshi: def test_standard(self, quotes): results = indicators.get_heikin_ashi(quotes) - + assert 502 == len(results) - + r = results[501] - assert 241.3018 == round(float(r.open), 4) - assert 245.5400 == round(float(r.high), 4) - assert 241.3018 == round(float(r.low), 4) - assert 244.6525 == round(float(r.close), 4) + assert 241.3018 == round(float(r.open), 4) + assert 245.5400 == round(float(r.high), 4) + assert 241.3018 == round(float(r.low), 4) + assert 244.6525 == round(float(r.close), 4) assert 147031456 == r.volume - + # def test_to_quotes(self, quotes): # new_quotes = indicators.get_heikin_ashi(quotes).to_quotes() - + # assert 502 == len(new_quotes) # q = new_quotes[501] # assert 241.3018 == round(float(q.open), 4) @@ -23,7 +24,7 @@ def test_standard(self, quotes): # assert 241.3018 == round(float(q.low), 4) # assert 244.6525 == round(float(q.close), 4) # assert 147031456 == q.volume - - def test_bad_data(self, bad_quotes): - r = indicators.get_heikin_ashi(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_heikin_ashi(quotes_bad) assert 502 == len(r) diff --git a/tests/test_hma.py b/tests/test_hma.py index 2065e766..b069355c 100644 --- a/tests/test_hma.py +++ b/tests/test_hma.py @@ -1,35 +1,37 @@ import pytest + from stock_indicators import indicators + class TestHMA: def test_standard(self, quotes): results = indicators.get_hma(quotes, 20) - + assert 502 == len(results) assert 480 == len(list(filter(lambda x: x.hma is not None, results))) - + r = results[149] assert 236.0835 == round(float(r.hma), 4) - + r = results[501] assert 235.6972 == round(float(r.hma), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_hma(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_hma(quotes_bad, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_hma([], 5) assert 0 == len(r) - + r = indicators.get_hma(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_hma(quotes, 20).remove_warmup_periods() - + assert 480 == len(results) - + last = results.pop() assert 235.6972 == round(float(last.hma), 4) @@ -43,5 +45,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_hma(quotes, 1) diff --git a/tests/test_ht_trendline.py b/tests/test_ht_trendline.py index ca42ceb4..cf7e70a4 100644 --- a/tests/test_ht_trendline.py +++ b/tests/test_ht_trendline.py @@ -1,61 +1,62 @@ from stock_indicators import indicators + class TestHTTrendline: def test_standard(self, quotes): results = indicators.get_ht_trendline(quotes) - + assert 502 == len(results) assert 502 == len(list(filter(lambda x: x.trendline is not None, results))) assert 495 == len(list(filter(lambda x: x.dc_periods is not None, results))) assert 496 == len(list(filter(lambda x: x.smooth_price is not None, results))) - + r = results[5] assert 214.205 == round(float(r.trendline), 3) assert r.dc_periods is None assert r.smooth_price is None - + r = results[6] - assert 213.84 == round(float(r.trendline), 2) + assert 213.84 == round(float(r.trendline), 2) assert r.dc_periods is None assert 214.071 == round(float(r.smooth_price), 3) r = results[7] assert 1 == r.dc_periods - + r = results[11] assert 213.9502 == round(float(r.trendline), 4) - assert 3 == r.dc_periods + assert 3 == r.dc_periods assert 213.8460 == round(float(r.smooth_price), 4) - + r = results[25] assert 215.3948 == round(float(r.trendline), 4) - assert 14 == r.dc_periods + assert 14 == r.dc_periods assert 216.3365 == round(float(r.smooth_price), 4) - + r = results[149] assert 233.9410 == round(float(r.trendline), 4) - assert 24 == r.dc_periods + assert 24 == r.dc_periods assert 235.8570 == round(float(r.smooth_price), 4) - + r = results[249] assert 253.8788 == round(float(r.trendline), 4) - assert 25 == r.dc_periods + assert 25 == r.dc_periods assert 257.5825 == round(float(r.smooth_price), 4) - + r = results[501] assert 252.2172 == round(float(r.trendline), 4) - assert 20 == r.dc_periods + assert 20 == r.dc_periods assert 242.3435 == round(float(r.smooth_price), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_ht_trendline(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_ht_trendline(quotes_bad) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_ht_trendline(quotes).remove_warmup_periods() - + assert 502 - 100 == len(results) - + last = results.pop() assert 252.2172 == round(float(last.trendline), 4) assert 242.3435 == round(float(last.smooth_price), 4) @@ -69,13 +70,13 @@ def test_condense(self, quotes): assert 252.2172 == round(float(last.trendline), 4) assert 242.3435 == round(float(last.smooth_price), 4) - def test_penny_data(self, penny_quotes): - results = indicators.get_ht_trendline(penny_quotes) + def test_penny_data(self, quotes_penny): + results = indicators.get_ht_trendline(quotes_penny) assert 533 == len(results) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_ht_trendline([]) assert 0 == len(r) - + r = indicators.get_ht_trendline(quotes[:1]) assert 1 == len(r) diff --git a/tests/test_hurst.py b/tests/test_hurst.py index 12461863..8b653f4f 100644 --- a/tests/test_hurst.py +++ b/tests/test_hurst.py @@ -1,9 +1,11 @@ import pytest + from stock_indicators import indicators + class TestHurst: - def test_standard_long(self, longest_quotes): - results = indicators.get_hurst(longest_quotes, len(longest_quotes) - 1) + def test_standard_long(self, quotes_longest): + results = indicators.get_hurst(quotes_longest, len(quotes_longest) - 1) assert 15821 == len(results) assert 1 == len(list(filter(lambda x: x.hurst_exponent is not None, results))) @@ -11,8 +13,8 @@ def test_standard_long(self, longest_quotes): r = results[15820] assert 0.483563 == round(float(r.hurst_exponent), 6) - # def test_to_quotes(self, longest_quotes): - # new_quotes = indicators.get_hurst(longest_quotes, len(longest_quotes) - 1).to_quotes() + # def test_to_quotes(self, quotes_longest): + # new_quotes = indicators.get_hurst(quotes_longest, len(quotes_longest) - 1).to_quotes() # assert 1 == len(new_quotes) @@ -22,35 +24,38 @@ def test_standard_long(self, longest_quotes): # assert 0.483563 == round(float(q.low), 6) # assert 0.483563 == round(float(q.close), 6) - def test_bad_data(self, bad_quotes): - r = indicators.get_hurst(bad_quotes, 150) + def test_bad_data(self, quotes_bad): + r = indicators.get_hurst(quotes_bad, 150) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_hurst([]) assert 0 == len(r) r = indicators.get_hurst(quotes[:1]) assert 1 == len(r) - def test_removed(self, longest_quotes): - results = indicators.get_hurst(longest_quotes, len(longest_quotes) - 1) + def test_removed(self, quotes_longest): + results = indicators.get_hurst(quotes_longest, len(quotes_longest) - 1) results = results.remove_warmup_periods() assert 1 == len(results) - last = results.pop() + last = results.pop() assert 0.483563 == round(float(last.hurst_exponent), 6) - def test_condense(self, longest_quotes): - results = indicators.get_hurst(longest_quotes, len(longest_quotes) - 1).condense() + def test_condense(self, quotes_longest): + results = indicators.get_hurst( + quotes_longest, len(quotes_longest) - 1 + ).condense() assert 1 == len(results) - last = results.pop() + last = results.pop() assert 0.483563 == round(float(last.hurst_exponent), 6) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_hurst(quotes, 19) diff --git a/tests/test_ichimoku.py b/tests/test_ichimoku.py index 055e5264..d12c9778 100644 --- a/tests/test_ichimoku.py +++ b/tests/test_ichimoku.py @@ -1,38 +1,40 @@ import pytest + from stock_indicators import indicators + class TestIchimoku: def test_standard(self, quotes): results = indicators.get_ichimoku(quotes, 9, 26, 52) - + assert 502 == len(results) assert 494 == len(list(filter(lambda x: x.tenkan_sen is not None, results))) assert 477 == len(list(filter(lambda x: x.kijun_sen is not None, results))) assert 451 == len(list(filter(lambda x: x.senkou_span_a is not None, results))) assert 425 == len(list(filter(lambda x: x.senkou_span_b is not None, results))) assert 476 == len(list(filter(lambda x: x.chikou_span is not None, results))) - + r = results[51] assert 224.4650 == round(float(r.tenkan_sen), 4) assert 221.9400 == round(float(r.kijun_sen), 4) assert 214.8325 == round(float(r.senkou_span_a), 4) assert r.senkou_span_b is None assert 226.3500 == round(float(r.chikou_span), 4) - + r = results[249] assert 257.1500 == round(float(r.tenkan_sen), 4) assert 253.0850 == round(float(r.kijun_sen), 4) assert 246.3125 == round(float(r.senkou_span_a), 4) assert 241.6850 == round(float(r.senkou_span_b), 4) assert 259.2100 == round(float(r.chikou_span), 4) - + r = results[475] assert 265.5750 == round(float(r.tenkan_sen), 4) assert 263.9650 == round(float(r.kijun_sen), 4) assert 274.9475 == round(float(r.senkou_span_a), 4) assert 274.9500 == round(float(r.senkou_span_b), 4) assert 245.2800 == round(float(r.chikou_span), 4) - + r = results[501] assert 241.2600 == round(float(r.tenkan_sen), 4) assert 251.5050 == round(float(r.kijun_sen), 4) @@ -43,15 +45,15 @@ def test_standard(self, quotes): def test_extended(self, quotes): r = indicators.get_ichimoku(quotes, 3, 13, 40, 0, 0) assert 502 == len(r) - + def test_bad_data(self, quotes): r = indicators.get_ichimoku(quotes) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_ichimoku([]) assert 0 == len(r) - + r = indicators.get_ichimoku(quotes[:1]) assert 1 == len(r) @@ -69,6 +71,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ichimoku(quotes, 0) diff --git a/tests/test_kama.py b/tests/test_kama.py index bd90970c..44f7eb5b 100644 --- a/tests/test_kama.py +++ b/tests/test_kama.py @@ -1,65 +1,69 @@ import pytest + from stock_indicators import indicators + class TestKAMA: def test_standard(self, quotes): results = indicators.get_kama(quotes, 10, 2, 30) - + assert 502 == len(results) - assert 492 == len(list(filter(lambda x: x.efficiency_ratio is not None, results))) + assert 492 == len( + list(filter(lambda x: x.efficiency_ratio is not None, results)) + ) assert 493 == len(list(filter(lambda x: x.kama is not None, results))) - + r = results[8] assert r.efficiency_ratio is None assert r.kama is None - + r = results[9] assert r.efficiency_ratio is None assert 213.75 == round(float(r.kama), 2) - + r = results[10] - assert 0.2465 == round(float(r.efficiency_ratio), 4) + assert 0.2465 == round(float(r.efficiency_ratio), 4) assert 213.7713 == round(float(r.kama), 4) - + r = results[24] - assert 0.2136 == round(float(r.efficiency_ratio), 4) + assert 0.2136 == round(float(r.efficiency_ratio), 4) assert 214.7423 == round(float(r.kama), 4) - + r = results[149] - assert 0.3165 == round(float(r.efficiency_ratio), 4) + assert 0.3165 == round(float(r.efficiency_ratio), 4) assert 235.5510 == round(float(r.kama), 4) - + r = results[249] - assert 0.3182 == round(float(r.efficiency_ratio), 4) + assert 0.3182 == round(float(r.efficiency_ratio), 4) assert 256.0898 == round(float(r.kama), 4) - + r = results[501] - assert 0.2214 == round(float(r.efficiency_ratio), 4) + assert 0.2214 == round(float(r.efficiency_ratio), 4) assert 240.1138 == round(float(r.kama), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_kama(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_kama(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_kama([]) assert 0 == len(r) - + r = indicators.get_kama(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): er_periods = 10 fast_periods = 2 slow_periods = 30 - + results = indicators.get_kama(quotes, er_periods, fast_periods, slow_periods) results = results.remove_warmup_periods() - + assert 502 - max(er_periods + 100, er_periods * 10) == len(results) - + last = results.pop() - assert 0.2214 == round(float(last.efficiency_ratio), 4) + assert 0.2214 == round(float(last.efficiency_ratio), 4) assert 240.1138 == round(float(last.kama), 4) def test_condense(self, quotes): @@ -68,16 +72,17 @@ def test_condense(self, quotes): assert 493 == len(results) last = results.pop() - assert 0.2214 == round(float(last.efficiency_ratio), 4) + assert 0.2214 == round(float(last.efficiency_ratio), 4) assert 240.1138 == round(float(last.kama), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kama(quotes, 0, 2, 30) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kama(quotes, 10, 0, 30) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kama(quotes, 10, 5, 5) diff --git a/tests/test_keltner.py b/tests/test_keltner.py index cc36954b..ef3bf81e 100644 --- a/tests/test_keltner.py +++ b/tests/test_keltner.py @@ -1,58 +1,66 @@ import pytest + from stock_indicators import indicators + class TestKeltner: def test_standard(self, quotes): ema_periods = 20 multiplier = 2 atr_periods = 10 - - results = indicators.get_keltner(quotes, ema_periods, - multiplier, atr_periods) - + + results = indicators.get_keltner(quotes, ema_periods, multiplier, atr_periods) + assert 502 == len(results) - + warmup_periods = 502 - max(ema_periods, atr_periods) + 1 - assert warmup_periods == len(list(filter(lambda x: x.center_line is not None, results))) - assert warmup_periods == len(list(filter(lambda x: x.upper_band is not None, results))) - assert warmup_periods == len(list(filter(lambda x: x.lower_band is not None, results))) - assert warmup_periods == len(list(filter(lambda x: x.width is not None, results))) - + assert warmup_periods == len( + list(filter(lambda x: x.center_line is not None, results)) + ) + assert warmup_periods == len( + list(filter(lambda x: x.upper_band is not None, results)) + ) + assert warmup_periods == len( + list(filter(lambda x: x.lower_band is not None, results)) + ) + assert warmup_periods == len( + list(filter(lambda x: x.width is not None, results)) + ) + r = results[485] assert 275.4260 == round(float(r.upper_band), 4) assert 265.4599 == round(float(r.center_line), 4) assert 255.4938 == round(float(r.lower_band), 4) assert 0.075085 == round(float(r.width), 6) - + r = results[501] assert 262.1873 == round(float(r.upper_band), 4) assert 249.3519 == round(float(r.center_line), 4) assert 236.5165 == round(float(r.lower_band), 4) assert 0.102950 == round(float(r.width), 6) - - def test_bad_data(self, bad_quotes): - r = indicators.get_keltner(bad_quotes, 10, 3, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_keltner(quotes_bad, 10, 3, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_keltner([]) assert 0 == len(r) - + r = indicators.get_keltner(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): ema_periods = 20 multiplier = 2 atr_periods = 10 n = max(ema_periods, atr_periods) - - results = indicators.get_keltner(quotes, ema_periods, - multiplier, atr_periods) + + results = indicators.get_keltner(quotes, ema_periods, multiplier, atr_periods) results = results.remove_warmup_periods() - + assert 502 - max(2 * n, n + 100) == len(results) - + last = results.pop() assert 262.1873 == round(float(last.upper_band), 4) assert 249.3519 == round(float(last.center_line), 4) @@ -72,12 +80,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_keltner(quotes, 1, 2, 10) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_keltner(quotes, 20, 2, 1) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_keltner(quotes, 20, 0, 10) - \ No newline at end of file diff --git a/tests/test_kvo.py b/tests/test_kvo.py index e2527204..c912a502 100644 --- a/tests/test_kvo.py +++ b/tests/test_kvo.py @@ -1,61 +1,63 @@ import pytest + from stock_indicators import indicators + class TestKVO: def test_standard(self, quotes): results = indicators.get_kvo(quotes, 34, 55, 13) - + assert 502 == len(results) - + assert 446 == len(list(filter(lambda x: x.oscillator is not None, results))) assert 434 == len(list(filter(lambda x: x.signal is not None, results))) - + r = results[55] assert r.oscillator is None assert r.signal is None - + r = results[56] assert -2138454001 == round(float(r.oscillator), 0) assert r.signal is None - + r = results[57] assert -2265495450 == round(float(r.oscillator), 0) assert r.signal is None - + r = results[68] assert -1241548491 == round(float(r.oscillator), 0) assert -1489659254 == round(float(r.signal), 0) - + r = results[149] assert -62800843 == round(float(r.oscillator), 0) assert -18678832 == round(float(r.signal), 0) - + r = results[249] assert -51541005 == round(float(r.oscillator), 0) assert 135207969 == round(float(r.signal), 0) - + r = results[501] - assert -539224047 == round(float(r.oscillator), 0) + assert -539224047 == round(float(r.oscillator), 0) assert -1548306127 == round(float(r.signal), 0) - - def test_bad_data(self, bad_quotes): - r = indicators.get_kvo(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_kvo(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_kvo([]) assert 0 == len(r) - + r = indicators.get_kvo(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_kvo(quotes, 34, 55, 13).remove_warmup_periods() - + assert 502 - (55 + 150) == len(results) - + last = results.pop() - assert -539224047 == round(float(last.oscillator), 0) + assert -539224047 == round(float(last.oscillator), 0) assert -1548306127 == round(float(last.signal), 0) def test_condense(self, quotes): @@ -64,16 +66,17 @@ def test_condense(self, quotes): assert 446 == len(results) last = results.pop() - assert -539224047 == round(float(last.oscillator), 0) + assert -539224047 == round(float(last.oscillator), 0) assert -1548306127 == round(float(last.signal), 0) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kvo(quotes, 2) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kvo(quotes, 20, 20) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_kvo(quotes, 34, 55, 0) diff --git a/tests/test_ma_envelopes.py b/tests/test_ma_envelopes.py index 9b26b8dd..ba78cfea 100644 --- a/tests/test_ma_envelopes.py +++ b/tests/test_ma_envelopes.py @@ -1,7 +1,9 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import MAType + class TestMAEnvelopes: def test_alma(self, quotes): results = indicators.get_ma_envelopes(quotes, 10, 2.5, MAType.ALMA) @@ -182,29 +184,29 @@ def test_wma(self, quotes): assert 252.6738 == round(float(r.upper_envelope), 4) assert 240.3483 == round(float(r.lower_envelope), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.ALMA) + def test_bad_data(self, quotes_bad): + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.ALMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.DEMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.DEMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.EPMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.EPMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.EMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.EMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.HMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.HMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.SMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.SMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.TEMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.TEMA) assert 502 == len(r) - r = indicators.get_ma_envelopes(bad_quotes, 5, 2.5, MAType.WMA) + r = indicators.get_ma_envelopes(quotes_bad, 5, 2.5, MAType.WMA) assert 502 == len(r) def test_condense(self, quotes): @@ -219,6 +221,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ma_envelopes(quotes, 14, 0) diff --git a/tests/test_macd.py b/tests/test_macd.py index e1cd7546..5fe08099 100644 --- a/tests/test_macd.py +++ b/tests/test_macd.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestMACD: def test_standard(self, quotes): results = indicators.get_macd(quotes, 12, 26, 9) @@ -8,31 +10,31 @@ def test_standard(self, quotes): assert 502 == len(results) assert 477 == len(list(filter(lambda x: x.macd is not None, results))) assert 469 == len(list(filter(lambda x: x.signal is not None, results))) - assert 469 == len(list(filter(lambda x: x.histogram is not None, results))) - + assert 469 == len(list(filter(lambda x: x.histogram is not None, results))) + r = results[49] - assert 1.7203 == round(float(r.macd), 4) - assert 1.9675 == round(float(r.signal), 4) + assert 1.7203 == round(float(r.macd), 4) + assert 1.9675 == round(float(r.signal), 4) assert -00.2472 == round(float(r.histogram), 4) assert 224.1840 == round(float(r.fast_ema), 4) assert 222.4637 == round(float(r.slow_ema), 4) r = results[249] - assert 2.2353 == round(float(r.macd), 4) - assert 2.3141 == round(float(r.signal), 4) + assert 2.2353 == round(float(r.macd), 4) + assert 2.3141 == round(float(r.signal), 4) assert -00.0789 == round(float(r.histogram), 4) assert 256.6780 == round(float(r.fast_ema), 4) assert 254.4428 == round(float(r.slow_ema), 4) r = results[501] - assert -6.2198 == round(float(r.macd), 4) - assert -5.8569 == round(float(r.signal), 4) - assert -0.3629 == round(float(r.histogram), 4) + assert -6.2198 == round(float(r.macd), 4) + assert -5.8569 == round(float(r.signal), 4) + assert -0.3629 == round(float(r.histogram), 4) assert 245.4957 == round(float(r.fast_ema), 4) assert 251.7155 == round(float(r.slow_ema), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_macd(bad_quotes, 10, 20, 5) + def test_bad_data(self, quotes_bad): + r = indicators.get_macd(quotes_bad, 10, 20, 5) assert 502 == len(r) def test_removed(self, quotes): @@ -57,6 +59,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_macd(quotes, 0, 26, 9) diff --git a/tests/test_mama.py b/tests/test_mama.py index a6001e28..ea1d58cc 100644 --- a/tests/test_mama.py +++ b/tests/test_mama.py @@ -1,58 +1,60 @@ import pytest + from stock_indicators import indicators + class TestMAMA: def test_standard(self, quotes): results = indicators.get_mama(quotes, 0.5, 0.05) - + assert 502 == len(results) assert 497 == len(list(filter(lambda x: x.mama is not None, results))) - + r = results[4] assert r.mama is None assert r.fama is None - + r = results[5] assert 213.73 == round(float(r.mama), 2) assert 213.73 == round(float(r.fama), 2) - + r = results[6] - assert 213.7850 == round(float(r.mama), 4) + assert 213.7850 == round(float(r.mama), 4) assert 213.74375 == round(float(r.fama), 5) - + r = results[25] assert 215.9524 == round(float(r.mama), 4) assert 215.1407 == round(float(r.fama), 4) - + r = results[149] assert 235.6593 == round(float(r.mama), 4) assert 234.3660 == round(float(r.fama), 4) - + r = results[249] assert 256.8026 == round(float(r.mama), 4) assert 254.0605 == round(float(r.fama), 4) - + r = results[501] assert 244.1092 == round(float(r.mama), 4) assert 252.6139 == round(float(r.fama), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_mama(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_mama(quotes_bad) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_mama([]) assert 0 == len(r) - + r = indicators.get_mama(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_mama(quotes, 0.5, 0.05).remove_warmup_periods() - + assert 502 - 50 == len(results) - - last = results.pop() + + last = results.pop() assert 244.1092 == round(float(last.mama), 4) assert 252.6139 == round(float(last.fama), 4) @@ -61,17 +63,18 @@ def test_condense(self, quotes): assert 497 == len(results) - last = results.pop() + last = results.pop() assert 244.1092 == round(float(last.mama), 4) assert 252.6139 == round(float(last.fama), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_mama(quotes, 0.5, 0.5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_mama(quotes, 1, 0.5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_mama(quotes, 0.5, 0) diff --git a/tests/test_marubozu.py b/tests/test_marubozu.py index 45283f1e..1fbb27ab 100644 --- a/tests/test_marubozu.py +++ b/tests/test_marubozu.py @@ -1,7 +1,9 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import Match + class TestMarubozu: def test_standard(self, quotes): results = indicators.get_marubozu(quotes, 95) @@ -33,11 +35,11 @@ def test_standard(self, quotes): assert 248.13 == round(float(r.price), 2) assert Match.BEAR_SIGNAL == r.match - def test_bad_data(self, bad_quotes): - r = indicators.get_marubozu(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_marubozu(quotes_bad) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_marubozu([]) assert 0 == len(r) @@ -50,6 +52,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_marubozu(quotes, 79.9) diff --git a/tests/test_mfi.py b/tests/test_mfi.py index fc3eac8a..e8d15f75 100644 --- a/tests/test_mfi.py +++ b/tests/test_mfi.py @@ -1,47 +1,49 @@ import pytest + from stock_indicators import indicators + class TestMFI: def test_standard(self, quotes): results = indicators.get_mfi(quotes, 14) - + assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.mfi is not None, results))) - + r = results[439] assert 69.0622 == round(float(r.mfi), 4) - + r = results[501] assert 39.9494 == round(float(r.mfi), 4) - + def test_small_lookback(self, quotes): results = indicators.get_mfi(quotes, 4) - + assert 502 == len(results) assert 498 == len(list(filter(lambda x: x.mfi is not None, results))) - + r = results[31] assert 100 == round(float(r.mfi), 4) - + r = results[43] assert 0 == round(float(r.mfi), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_mfi(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_mfi(quotes_bad, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_mfi([]) assert 0 == len(r) - + r = indicators.get_mfi(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_mfi(quotes, 14).remove_warmup_periods() - + assert 502 - 14 == len(results) - + last = results.pop() assert 39.9494 == round(float(last.mfi), 4) @@ -55,5 +57,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_mfi(quotes, 1) diff --git a/tests/test_obv.py b/tests/test_obv.py index 50fdae4d..c576e2d3 100644 --- a/tests/test_obv.py +++ b/tests/test_obv.py @@ -1,54 +1,56 @@ import pytest + from stock_indicators import indicators + class TestOBV: def test_standard(self, quotes): results = indicators.get_obv(quotes) - + assert 502 == len(results) assert 502 == len(list(filter(lambda x: x.obv_sma is None, results))) - + r = results[249] assert 1780918888 == r.obv assert r.obv_sma is None - + r = results[501] assert 539843504 == r.obv assert r.obv_sma is None - + def test_with_sma(self, quotes): results = indicators.get_obv(quotes, 20) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.obv_sma, results))) - + r = results[501] - assert 539843504 == r.obv + assert 539843504 == r.obv assert 1016208844.40 == r.obv_sma - + # def test_convert_to_quotes(self, quotes): # new_quotes = indicators.get_obv(quotes).to_quotes() - + # assert 502 == len(new_quotes) - + # q = new_quotes[249] # assert 1780918888 == q.close - + # q = new_quotes[501] # assert 539843504 == q.close - - def test_bad_data(self, bad_quotes): - r = indicators.get_obv(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_obv(quotes_bad) assert 502 == len(r) - - def test_big_data(self, big_quotes): - r = indicators.get_obv(big_quotes) + + def test_big_data(self, quotes_big): + r = indicators.get_obv(quotes_big) assert 1246 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_obv([]) assert 0 == len(r) - + r = indicators.get_obv(quotes[:1]) assert 1 == len(r) @@ -63,5 +65,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_obv(quotes, 0) diff --git a/tests/test_parabolic_sar.py b/tests/test_parabolic_sar.py index ef1b211b..fb248f19 100644 --- a/tests/test_parabolic_sar.py +++ b/tests/test_parabolic_sar.py @@ -1,36 +1,39 @@ import pytest + from stock_indicators import indicators + class TestParabolicSAR: def test_standard(self, quotes): results = indicators.get_parabolic_sar(quotes) - + assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.sar is not None, results))) - + r = results[14] assert 212.8300 == round(float(r.sar), 4) assert True == r.is_reversal - + r = results[16] assert 212.9924 == round(float(r.sar), 4) assert False == r.is_reversal - + r = results[94] assert 228.3600 == round(float(r.sar), 4) assert False == r.is_reversal - + r = results[501] assert 229.7662 == round(float(r.sar), 4) assert False == r.is_reversal - + def test_extended(self, quotes): accleration_step = 0.02 max_acceleration_factor = 0.2 initial_factor = 0.01 - results = indicators.get_parabolic_sar(quotes, accleration_step, - max_acceleration_factor, initial_factor) + results = indicators.get_parabolic_sar( + quotes, accleration_step, max_acceleration_factor, initial_factor + ) assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.sar is not None, results))) @@ -38,11 +41,11 @@ def test_extended(self, quotes): r = results[14] assert 212.8300 == round(float(r.sar), 4) assert True == r.is_reversal - + r = results[16] assert 212.9518 == round(float(r.sar), 4) assert False == r.is_reversal - + r = results[94] assert 228.3600 == round(float(r.sar), 4) assert False == r.is_reversal @@ -50,20 +53,22 @@ def test_extended(self, quotes): r = results[486] assert 273.4148 == round(float(r.sar), 4) assert False == r.is_reversal - + r = results[501] assert 246.73 == round(float(r.sar), 4) assert False == r.is_reversal - def test_bad_data(self, bad_quotes): - r = indicators.get_parabolic_sar(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_parabolic_sar(quotes_bad) assert 502 == len(r) - + def test_removed(self, quotes): - results = indicators.get_parabolic_sar(quotes, 0.02, 0.2).remove_warmup_periods() - + results = indicators.get_parabolic_sar( + quotes, 0.02, 0.2 + ).remove_warmup_periods() + assert 488 == len(results) - + last = results.pop() assert 229.7662 == round(float(last.sar), 4) assert False == last.is_reversal @@ -79,6 +84,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_parabolic_sar(quotes, 0, 1) diff --git a/tests/test_pivot_points.py b/tests/test_pivot_points.py index 3b97ca05..47339b2e 100644 --- a/tests/test_pivot_points.py +++ b/tests/test_pivot_points.py @@ -1,14 +1,18 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import PeriodSize, PivotPointType + class TestPivotPoints: def test_standard(self, quotes): - results = indicators.get_pivot_points(quotes, PeriodSize.MONTH, PivotPointType.STANDARD) - + results = indicators.get_pivot_points( + quotes, PeriodSize.MONTH, PivotPointType.STANDARD + ) + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[19] assert r.pp is None assert r.s1 is None @@ -19,7 +23,7 @@ def test_standard(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[20] assert 214.5000 == round(float(r.pp), 4) assert 211.9800 == round(float(r.s1), 4) @@ -30,7 +34,7 @@ def test_standard(self, quotes): assert 220.0000 == round(float(r.r2), 4) assert 222.9800 == round(float(r.r3), 4) assert r.r4 is None - + r = results[149] assert 233.6400 == round(float(r.pp), 4) assert 230.8100 == round(float(r.s1), 4) @@ -41,7 +45,7 @@ def test_standard(self, quotes): assert 240.9500 == round(float(r.r2), 4) assert 245.4300 == round(float(r.r3), 4) assert r.r4 is None - + r = results[250] assert 251.2767 == round(float(r.pp), 4) assert 247.6133 == round(float(r.s1), 4) @@ -52,7 +56,7 @@ def test_standard(self, quotes): assert 261.2667 == round(float(r.r2), 4) assert 267.5933 == round(float(r.r3), 4) assert r.r4 is None - + r = results[251] assert 255.1967 == round(float(r.pp), 4) assert 251.6933 == round(float(r.s1), 4) @@ -63,7 +67,7 @@ def test_standard(self, quotes): assert 264.0267 == round(float(r.r2), 4) assert 269.3533 == round(float(r.r3), 4) assert r.r4 is None - + r = results[501] assert 266.6767 == round(float(r.pp), 4) assert 258.9633 == round(float(r.s1), 4) @@ -74,13 +78,15 @@ def test_standard(self, quotes): assert 284.3867 == round(float(r.r2), 4) assert 294.3833 == round(float(r.r3), 4) assert r.r4 is None - + def test_camarilla(self, quotes): - results = indicators.get_pivot_points(quotes[:38], PeriodSize.WEEK, PivotPointType.CAMARILLA) - + results = indicators.get_pivot_points( + quotes[:38], PeriodSize.WEEK, PivotPointType.CAMARILLA + ) + assert 38 == len(results) assert 33 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[4] assert r.pp is None assert r.s1 is None @@ -91,29 +97,29 @@ def test_camarilla(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[5] - assert 271.0200 == round(float(r.pp), 4) + assert 271.0200 == round(float(r.pp), 4) assert 270.13725 == round(float(r.s1), 5) - assert 269.2545 == round(float(r.s2), 4) - assert 268.3718 == round(float(r.s3), 4) - assert 265.7235 == round(float(r.s4), 4) - assert 271.9028 == round(float(r.r1), 4) - assert 272.7855 == round(float(r.r2), 4) + assert 269.2545 == round(float(r.s2), 4) + assert 268.3718 == round(float(r.s3), 4) + assert 265.7235 == round(float(r.s4), 4) + assert 271.9028 == round(float(r.r1), 4) + assert 272.7855 == round(float(r.r2), 4) assert 273.66825 == round(float(r.r3), 5) - assert 276.3165 == round(float(r.r4), 4) - + assert 276.3165 == round(float(r.r4), 4) + r = results[22] - assert 268.9600 == round(float(r.pp), 4) - assert 267.9819 == round(float(r.s1), 4) - assert 267.0038 == round(float(r.s2), 4) - assert 266.0258 == round(float(r.s3), 4) - assert 263.0915 == round(float(r.s4), 4) - assert 269.9381 == round(float(r.r1), 4) - assert 270.9162 == round(float(r.r2), 4) + assert 268.9600 == round(float(r.pp), 4) + assert 267.9819 == round(float(r.s1), 4) + assert 267.0038 == round(float(r.s2), 4) + assert 266.0258 == round(float(r.s3), 4) + assert 263.0915 == round(float(r.s4), 4) + assert 269.9381 == round(float(r.r1), 4) + assert 270.9162 == round(float(r.r2), 4) assert 271.89425 == round(float(r.r3), 5) - assert 274.8285 == round(float(r.r4), 4) - + assert 274.8285 == round(float(r.r4), 4) + r = results[23] assert 257.1700 == round(float(r.pp), 4) assert 255.5640 == round(float(r.s1), 4) @@ -124,24 +130,26 @@ def test_camarilla(self, quotes): assert 260.3820 == round(float(r.r2), 4) assert 261.9880 == round(float(r.r3), 4) assert 266.8060 == round(float(r.r4), 4) - + r = results[37] - assert 243.1500 == round(float(r.pp), 4) + assert 243.1500 == round(float(r.pp), 4) assert 241.56325 == round(float(r.s1), 5) - assert 239.9765 == round(float(r.s2), 4) - assert 238.3898 == float(round(r.s3, 4)) - assert 233.6295 == round(float(r.s4), 4) - assert 244.7368 == round(float(r.r1), 4) - assert 246.3235 == round(float(r.r2), 4) + assert 239.9765 == round(float(r.s2), 4) + assert 238.3898 == float(round(r.s3, 4)) + assert 233.6295 == round(float(r.s4), 4) + assert 244.7368 == round(float(r.r1), 4) + assert 246.3235 == round(float(r.r2), 4) assert 247.91025 == round(float(r.r3), 5) - assert 252.6705 == round(float(r.r4), 4) - + assert 252.6705 == round(float(r.r4), 4) + def test_demark(self, quotes): - results = indicators.get_pivot_points(quotes, PeriodSize.MONTH, PivotPointType.DEMARK) - + results = indicators.get_pivot_points( + quotes, PeriodSize.MONTH, PivotPointType.DEMARK + ) + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[19] assert r.pp is None assert r.s1 is None @@ -152,7 +160,7 @@ def test_demark(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[20] assert 215.1300 == float(round(r.pp, 4)) assert r.r4 is None @@ -163,7 +171,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[149] assert 234.3475 == float(round(r.pp, 4)) assert r.r4 is None @@ -174,7 +182,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[250] assert 252.1925 == float(round(r.pp, 4)) assert r.r4 is None @@ -185,7 +193,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[251] assert 256.0725 == float(round(r.pp, 4)) assert r.r4 is None @@ -196,7 +204,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[501] assert 268.6050 == float(round(r.pp, 4)) assert r.r4 is None @@ -207,13 +215,15 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - - def test_fibonacci(self, intraday_quotes): - results = indicators.get_pivot_points(intraday_quotes[:300], PeriodSize.ONE_HOUR, PivotPointType.FIBONACCI) - + + def test_fibonacci(self, quotes_intraday): + results = indicators.get_pivot_points( + quotes_intraday[:300], PeriodSize.ONE_HOUR, PivotPointType.FIBONACCI + ) + assert 300 == len(results) assert 241 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[58] assert r.pp is None assert r.s1 is None @@ -224,7 +234,7 @@ def test_fibonacci(self, intraday_quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[59] assert 368.4967 == float(round(r.pp, 4)) assert 367.9237 == float(round(r.s1, 4)) @@ -233,7 +243,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.0697 == float(round(r.r1, 4)) assert 369.4237 == float(round(r.r2, 4)) assert 369.9967 == float(round(r.r3, 4)) - + r = results[118] assert 368.4967 == float(round(r.pp, 4)) assert 367.9237 == float(round(r.s1, 4)) @@ -242,7 +252,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.0697 == float(round(r.r1, 4)) assert 369.4237 == float(round(r.r2, 4)) assert 369.9967 == float(round(r.r3, 4)) - + r = results[119] assert 369.0000 == float(round(r.pp, 4)) assert 368.5760 == float(round(r.s1, 4)) @@ -251,7 +261,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.4240 == float(round(r.r1, 4)) assert 369.6860 == float(round(r.r2, 4)) assert 370.1100 == float(round(r.r3, 4)) - + r = results[149] assert 369.0000 == float(round(r.pp, 4)) assert 368.5760 == float(round(r.s1, 4)) @@ -260,7 +270,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.4240 == float(round(r.r1, 4)) assert 369.6860 == float(round(r.r2, 4)) assert 370.1100 == float(round(r.r3, 4)) - + r = results[299] assert 368.8200 == float(round(r.pp, 4)) assert 367.5632 == float(round(r.s1, 4)) @@ -269,13 +279,15 @@ def test_fibonacci(self, intraday_quotes): assert 370.0768 == float(round(r.r1, 4)) assert 370.8532 == float(round(r.r2, 4)) assert 372.1100 == float(round(r.r3, 4)) - - def test_woodie(self, intraday_quotes): - results = indicators.get_pivot_points(intraday_quotes, PeriodSize.DAY, PivotPointType.WOODIE) - + + def test_woodie(self, quotes_intraday): + results = indicators.get_pivot_points( + quotes_intraday, PeriodSize.DAY, PivotPointType.WOODIE + ) + assert 1564 == len(results) assert 1173 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[390] assert r.pp is None assert r.s1 is None @@ -286,7 +298,7 @@ def test_woodie(self, intraday_quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[391] assert 368.7875 == float(round(r.pp, 4)) assert 367.9850 == float(round(r.s1, 4)) @@ -295,7 +307,7 @@ def test_woodie(self, intraday_quotes): assert 371.6550 == float(round(r.r1, 4)) assert 372.4575 == float(round(r.r2, 4)) assert 375.3250 == float(round(r.r3, 4)) - + r = results[1172] assert 370.9769 == float(round(r.pp, 4)) assert 370.7938 == float(round(r.s1, 4)) @@ -304,7 +316,7 @@ def test_woodie(self, intraday_quotes): assert 373.0862 == float(round(r.r1, 4)) assert 373.2693 == float(round(r.r2, 4)) assert 375.3786 == float(round(r.r3, 4)) - + r = results[1173] assert 371.3625 == float(round(r.pp, 4)) assert 370.2650 == float(round(r.s1, 4)) @@ -313,7 +325,7 @@ def test_woodie(self, intraday_quotes): assert 371.6750 == float(round(r.r1, 4)) assert 372.7725 == float(round(r.r2, 4)) assert 373.0850 == float(round(r.r3, 4)) - + r = results[1563] assert 371.3625 == float(round(r.pp, 4)) assert 370.2650 == float(round(r.s1, 4)) @@ -322,24 +334,26 @@ def test_woodie(self, intraday_quotes): assert 371.6750 == float(round(r.r1, 4)) assert 372.7725 == float(round(r.r2, 4)) assert 373.0850 == float(round(r.r3, 4)) - - def test_bad_data(self, bad_quotes): - r = indicators.get_pivot_points(bad_quotes, PeriodSize.WEEK) + + def test_bad_data(self, quotes_bad): + r = indicators.get_pivot_points(quotes_bad, PeriodSize.WEEK) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_pivot_points([], PeriodSize.WEEK) assert 0 == len(r) - + r = indicators.get_pivot_points(quotes[:1], PeriodSize.WEEK) assert 1 == len(r) - + def test_removed(self, quotes): - results = indicators.get_pivot_points(quotes, PeriodSize.MONTH, PivotPointType.STANDARD) + results = indicators.get_pivot_points( + quotes, PeriodSize.MONTH, PivotPointType.STANDARD + ) results = results.remove_warmup_periods() - - assert 482 == len(results) - + + assert 482 == len(results) + last = results.pop() assert 266.6767 == round(float(last.pp), 4) assert 258.9633 == round(float(last.s1), 4) @@ -350,8 +364,9 @@ def test_removed(self, quotes): assert 284.3867 == round(float(last.r2), 4) assert 294.3833 == round(float(last.r3), 4) assert last.r4 is None - + def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pivot_points(quotes, PeriodSize.THREE_MINUTES) diff --git a/tests/test_pivots.py b/tests/test_pivots.py index 2d25084f..8fc9a006 100644 --- a/tests/test_pivots.py +++ b/tests/test_pivots.py @@ -1,16 +1,18 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import EndType, PivotTrend + class TestPivots: def test_standard(self, quotes): results = indicators.get_pivots(quotes, 4, 4, 20, EndType.HIGH_LOW) - + assert 502 == len(results) - assert 35 == len(list(filter(lambda x: x.high_point is not None, results))) + assert 35 == len(list(filter(lambda x: x.high_point is not None, results))) assert 333 == len(list(filter(lambda x: x.high_trend is not None, results))) assert 338 == len(list(filter(lambda x: x.high_line is not None, results))) - assert 34 == len(list(filter(lambda x: x.low_point is not None, results))) + assert 34 == len(list(filter(lambda x: x.low_point is not None, results))) assert 328 == len(list(filter(lambda x: x.low_trend is not None, results))) assert 333 == len(list(filter(lambda x: x.low_line is not None, results))) @@ -21,7 +23,7 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend is None assert r.low_line is None - + r = results[7] assert r.high_point is None assert r.high_trend is None @@ -29,7 +31,7 @@ def test_standard(self, quotes): assert 212.53 == float(round(r.low_point, 2)) assert r.low_trend is None assert 212.53 == float(round(r.low_line, 2)) - + r = results[120] assert 233.02 == float(round(r.high_point, 2)) assert r.high_trend == PivotTrend.LH @@ -37,7 +39,7 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend == PivotTrend.LL assert 228.9671 == float(round(r.low_line, 4)) - + r = results[180] assert 239.74 == float(round(r.high_point, 2)) assert r.high_trend == PivotTrend.HH @@ -45,7 +47,7 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend == PivotTrend.HL assert 236.7050 == float(round(r.low_line, 4)) - + r = results[250] assert r.high_point is None assert r.high_trend is None @@ -53,7 +55,7 @@ def test_standard(self, quotes): assert 256.81 == float(round(r.low_point, 2)) assert r.low_trend is None assert r.low_line is None - + r = results[472] assert r.high_point is None assert r.high_trend == PivotTrend.LH @@ -61,7 +63,7 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend == PivotTrend.HL assert 255.8078 == float(round(r.low_line, 4)) - + r = results[497] assert r.high_point is None assert r.high_trend is None @@ -69,7 +71,7 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend is None assert r.low_line is None - + r = results[498] assert r.high_point is None assert r.high_trend is None @@ -77,15 +79,15 @@ def test_standard(self, quotes): assert r.low_point is None assert r.low_trend is None assert r.low_line is None - - def test_bad_data(self, bad_quotes): - r = indicators.get_pivots(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_pivots(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_pivots([]) assert 0 == len(r) - + r = indicators.get_pivots(quotes[:1]) assert 1 == len(r) @@ -104,11 +106,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pivots(quotes, 1) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pivots(quotes, 2, 1) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pivots(quotes, 20, 10, 20, EndType.CLOSE) diff --git a/tests/test_pmo.py b/tests/test_pmo.py index dd8ae1a2..1ed3581c 100644 --- a/tests/test_pmo.py +++ b/tests/test_pmo.py @@ -1,38 +1,40 @@ import pytest + from stock_indicators import indicators + class TestPMO: def test_standard(self, quotes): results = indicators.get_pmo(quotes, 35, 20, 10) - + assert 502 == len(results) assert 448 == len(list(filter(lambda x: x.pmo is not None, results))) assert 439 == len(list(filter(lambda x: x.signal is not None, results))) - + r = results[92] assert 0.6159 == round(float(r.pmo), 4) assert 0.5582 == round(float(r.signal), 4) - + r = results[501] assert -2.7016 == round(float(r.pmo), 4) assert -2.3117 == round(float(r.signal), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_pmo(bad_quotes, 25, 15, 5) + + def test_bad_data(self, quotes_bad): + r = indicators.get_pmo(quotes_bad, 25, 15, 5) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_pmo([]) assert 0 == len(r) - + r = indicators.get_pmo(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_pmo(quotes, 35, 20, 10).remove_warmup_periods() - - assert 502 - (35 + 20 + 250) == len(results) - + + assert 502 - (35 + 20 + 250) == len(results) + last = results.pop() assert -2.7016 == round(float(last.pmo), 4) assert -2.3117 == round(float(last.signal), 4) @@ -48,11 +50,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pmo(quotes, 1) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pmo(quotes, 5, 0) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pmo(quotes, 5, 5, 0) diff --git a/tests/test_prs.py b/tests/test_prs.py index 5028949e..5ec14294 100644 --- a/tests/test_prs.py +++ b/tests/test_prs.py @@ -1,64 +1,68 @@ import pytest + from stock_indicators import indicators + class TestPRS: - def test_standard(self, quotes, other_quotes): - results = indicators.get_prs(other_quotes, quotes, 30, 10) - + def test_standard(self, quotes, quotes_other): + results = indicators.get_prs(quotes_other, quotes, 30, 10) + assert 502 == len(results) assert 502 == len(list(filter(lambda x: x.prs is not None, results))) assert 493 == len(list(filter(lambda x: x.prs_sma is not None, results))) - + r = results[8] assert 1.108340 == round(float(r.prs), 6) assert r.prs_sma is None assert r.prs_percent is None - + r = results[249] - assert 1.222373 == round(float(r.prs), 6) - assert 1.275808 == round(float(r.prs_sma), 6) - assert -0.023089 == round(float(r.prs_percent), 6) - + assert 1.222373 == round(float(r.prs), 6) + assert 1.275808 == round(float(r.prs_sma), 6) + assert -0.023089 == round(float(r.prs_percent), 6) + r = results[501] assert 1.356817 == round(float(r.prs), 6) assert 1.343445 == round(float(r.prs_sma), 6) - assert 0.037082 == round(float(r.prs_percent), 6) - - def test_bad_data(self, bad_quotes): - r = indicators.get_prs(bad_quotes, bad_quotes, 15, 4) + assert 0.037082 == round(float(r.prs_percent), 6) + + def test_bad_data(self, quotes_bad): + r = indicators.get_prs(quotes_bad, quotes_bad, 15, 4) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_prs([], []) assert 0 == len(r) - + r = indicators.get_prs(quotes[:1], quotes[:1]) assert 1 == len(r) - def test_condense(self, quotes, other_quotes): - results = indicators.get_prs(other_quotes, quotes, 30, 10).condense() + def test_condense(self, quotes, quotes_other): + results = indicators.get_prs(quotes_other, quotes, 30, 10).condense() assert 502 == len(results) last = results.pop() assert 1.356817 == round(float(last.prs), 6) assert 1.343445 == round(float(last.prs_sma), 6) - assert 0.037082 == round(float(last.prs_percent), 6) + assert 0.037082 == round(float(last.prs_percent), 6) - def test_exceptions(self, quotes, other_quotes, mismatch_quotes): + def test_exceptions(self, quotes, quotes_other, quotes_mismatch): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): - indicators.get_prs(quotes, other_quotes, 0) - + indicators.get_prs(quotes, quotes_other, 0) + with pytest.raises(ArgumentOutOfRangeException): - indicators.get_prs(quotes, other_quotes, 14, 0) + indicators.get_prs(quotes, quotes_other, 14, 0) from Skender.Stock.Indicators import InvalidQuotesException + with pytest.raises(InvalidQuotesException): - indicators.get_prs(quotes, other_quotes[:13], 14) - + indicators.get_prs(quotes, quotes_other[:13], 14) + with pytest.raises(InvalidQuotesException): - indicators.get_prs(quotes, other_quotes[:300], 14) - + indicators.get_prs(quotes, quotes_other[:300], 14) + with pytest.raises(InvalidQuotesException): - indicators.get_prs(mismatch_quotes, other_quotes, 14) \ No newline at end of file + indicators.get_prs(quotes_mismatch, quotes_other, 14) diff --git a/tests/test_pvo.py b/tests/test_pvo.py index 80ae409c..2cee3264 100644 --- a/tests/test_pvo.py +++ b/tests/test_pvo.py @@ -1,61 +1,63 @@ import pytest + from stock_indicators import indicators + class TestPVO: def test_standard(self, quotes): results = indicators.get_pvo(quotes, 12, 26, 9) - + assert 502 == len(results) assert 477 == len(list(filter(lambda x: x.pvo is not None, results))) assert 469 == len(list(filter(lambda x: x.signal is not None, results))) assert 469 == len(list(filter(lambda x: x.histogram is not None, results))) - + r = results[24] assert r.pvo is None assert r.signal is None assert r.histogram is None - + r = results[33] - assert 1.5795 == float(round(r.pvo, 4)) + assert 1.5795 == float(round(r.pvo, 4)) assert -3.5530 == float(round(r.signal, 4)) - assert 5.1325 == float(round(r.histogram, 4)) - + assert 5.1325 == float(round(r.histogram, 4)) + r = results[149] assert -7.1910 == float(round(r.pvo, 4)) assert -5.1159 == float(round(r.signal, 4)) assert -2.0751 == float(round(r.histogram, 4)) - + r = results[249] assert -6.3667 == float(round(r.pvo, 4)) - assert 1.7333 == float(round(r.signal, 4)) + assert 1.7333 == float(round(r.signal, 4)) assert -8.1000 == float(round(r.histogram, 4)) - + r = results[501] assert 10.4395 == float(round(r.pvo, 4)) assert 12.2681 == float(round(r.signal, 4)) assert -1.8286 == float(round(r.histogram, 4)) - - def test_bad_data(self, bad_quotes): - r = indicators.get_pvo(bad_quotes, 10, 20, 5) + + def test_bad_data(self, quotes_bad): + r = indicators.get_pvo(quotes_bad, 10, 20, 5) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_pvo([]) assert 0 == len(r) - + r = indicators.get_pvo(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): fast_periods = 12 slow_periods = 26 signal_periods = 9 - + results = indicators.get_pvo(quotes, fast_periods, slow_periods, signal_periods) results = results.remove_warmup_periods() - + assert 502 - (slow_periods + signal_periods + 250) == len(results) - + last = results.pop() assert 10.4395 == float(round(last.pvo, 4)) assert 12.2681 == float(round(last.signal, 4)) @@ -73,9 +75,10 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pvo(quotes, 0, 26, 9) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_pvo(quotes, 12, 12, 9) diff --git a/tests/test_renko.py b/tests/test_renko.py index a206880c..72c20f81 100644 --- a/tests/test_renko.py +++ b/tests/test_renko.py @@ -1,98 +1,101 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import EndType + class TestRenko: def test_standard_close(self, quotes): results = indicators.get_renko(quotes, 2.5, EndType.CLOSE) - + assert 112 == len(results) - assert 62 == len(list(filter(lambda x: x.is_up, results))) - assert 50 == len(list(filter(lambda x: not x.is_up, results))) - + assert 62 == len(list(filter(lambda x: x.is_up, results))) + assert 50 == len(list(filter(lambda x: not x.is_up, results))) + r = results[0] - assert 213 == float(round(r.open, 0)) - assert 216.89 == float(round(r.high, 2)) - assert 212.53 == float(round(r.low, 2)) - assert 215.5 == float(round(r.close, 1)) + assert 213 == float(round(r.open, 0)) + assert 216.89 == float(round(r.high, 2)) + assert 212.53 == float(round(r.low, 2)) + assert 215.5 == float(round(r.close, 1)) assert 1180981564 == float(round(r.volume, 0)) - assert r.is_up == True - + assert r.is_up == True + r = results[5] - assert 225.5 == float(round(r.open, 1)) - assert 228.15 == float(round(r.high, 2)) - assert 219.77 == float(round(r.low, 2)) - assert 228 == float(round(r.close, 0)) + assert 225.5 == float(round(r.open, 1)) + assert 228.15 == float(round(r.high, 2)) + assert 219.77 == float(round(r.low, 2)) + assert 228 == float(round(r.close, 0)) assert 4192959240 == float(round(r.volume, 0)) - assert r.is_up == True - + assert r.is_up == True + r = results.pop() - assert 240.5 == float(round(r.open, 1)) - assert 243.68 == float(round(r.high, 2)) - assert 234.52 == float(round(r.low, 2)) - assert 243 == float(round(r.close, 0)) + assert 240.5 == float(round(r.open, 1)) + assert 243.68 == float(round(r.high, 2)) + assert 234.52 == float(round(r.low, 2)) + assert 243 == float(round(r.close, 0)) assert 189794032 == float(round(r.volume, 0)) - assert r.is_up == True - + assert r.is_up == True + def test_standard_high_low(self, quotes): results = indicators.get_renko(quotes, 2.5, EndType.HIGH_LOW) - + assert 159 == len(results) - + r = results[0] - assert 213 == float(round(r.open, 0)) - assert 216.89 == float(round(r.high, 2)) - assert 212.53 == float(round(r.low, 2)) - assert 215.5 == float(round(r.close, 1)) + assert 213 == float(round(r.open, 0)) + assert 216.89 == float(round(r.high, 2)) + assert 212.53 == float(round(r.low, 2)) + assert 215.5 == float(round(r.close, 1)) assert 1180981564 == float(round(r.volume, 0)) - assert r.is_up == True - + assert r.is_up == True + r = results[25] - assert 270.5 == float(round(r.open, 1)) - assert 273.16 == float(round(r.high, 2)) - assert 271.96 == float(round(r.low, 2)) - assert 273 == float(round(r.close, 0)) - assert 100801672 == float(round(r.volume, 0)) - assert r.is_up == True - + assert 270.5 == float(round(r.open, 1)) + assert 273.16 == float(round(r.high, 2)) + assert 271.96 == float(round(r.low, 2)) + assert 273 == float(round(r.close, 0)) + assert 100801672 == float(round(r.volume, 0)) + assert r.is_up == True + r = results.pop() - assert 243 == float(round(r.open, 0)) - assert 246.73 == float(round(r.high, 2)) - assert 241.87 == float(round(r.low, 2)) - assert 245.5 == float(round(r.close, 1)) - assert 51999637 == float(round(r.volume, 0)) - assert r.is_up == True + assert 243 == float(round(r.open, 0)) + assert 246.73 == float(round(r.high, 2)) + assert 241.87 == float(round(r.low, 2)) + assert 245.5 == float(round(r.close, 1)) + assert 51999637 == float(round(r.volume, 0)) + assert r.is_up == True def test_renko_atr(self, quotes): results = indicators.get_renko_atr(quotes, 14, EndType.CLOSE) - + assert 29 == len(results) - + r = results[0] - assert 212.8 == float(round(r.open, 1)) - assert 220.19 == float(round(r.high, 2)) - assert 212.53 == float(round(r.low, 2)) - assert 218.9497 == float(round(r.close, 4)) + assert 212.8 == float(round(r.open, 1)) + assert 220.19 == float(round(r.high, 2)) + assert 212.53 == float(round(r.low, 2)) + assert 218.9497 == float(round(r.close, 4)) assert 2090292272 == float(round(r.volume, 0)) - assert r.is_up == True - + assert r.is_up == True + r = results.pop() - assert 237.3990 == float(round(r.open, 4)) - assert 246.73 == float(round(r.high, 2)) - assert 229.42 == float(round(r.low, 2)) - assert 243.5487 == float(round(r.close, 4)) - assert 715446448 == float(round(r.volume, 0)) - assert r.is_up == True - - def test_bad_data(self, bad_quotes): - r = indicators.get_renko(bad_quotes, 100) + assert 237.3990 == float(round(r.open, 4)) + assert 246.73 == float(round(r.high, 2)) + assert 229.42 == float(round(r.low, 2)) + assert 243.5487 == float(round(r.close, 4)) + assert 715446448 == float(round(r.volume, 0)) + assert r.is_up == True + + def test_bad_data(self, quotes_bad): + r = indicators.get_renko(quotes_bad, 100) assert 0 != len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_renko([], 0.01) assert 0 == len(r) - + def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_renko(quotes, 0) diff --git a/tests/test_roc.py b/tests/test_roc.py index 72c2bd8b..28a40d75 100644 --- a/tests/test_roc.py +++ b/tests/test_roc.py @@ -1,54 +1,56 @@ import pytest + from stock_indicators import indicators + class TestROC: def test_standard(self, quotes): results = indicators.get_roc(quotes, 20) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.momentum is not None, results))) assert 482 == len(list(filter(lambda x: x.roc is not None, results))) assert 000 == len(list(filter(lambda x: x.roc_sma is not None, results))) - + r = results[49] - assert 4.96 == round(float(r.momentum), 4) + assert 4.96 == round(float(r.momentum), 4) assert 2.2465 == round(float(r.roc), 4) assert r.roc_sma is None r = results[249] - assert 6.25 == round(float(r.momentum), 4) + assert 6.25 == round(float(r.momentum), 4) assert 2.4827 == round(float(r.roc), 4) assert r.roc_sma is None - + r = results[501] - assert -22.05 == round(float(r.momentum), 4) + assert -22.05 == round(float(r.momentum), 4) assert -8.2482 == round(float(r.roc), 4) assert r.roc_sma is None - + def test_with_sma(self, quotes): results = indicators.get_roc(quotes, 20, 5) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.roc is not None, results))) assert 478 == len(list(filter(lambda x: x.roc_sma is not None, results))) - + r = results[29] assert 3.2936 == round(float(r.roc), 4) assert 2.1558 == round(float(r.roc_sma), 4) - + r = results[501] assert -8.2482 == round(float(r.roc), 4) assert -8.4828 == round(float(r.roc_sma), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_roc(bad_quotes, 35, 2) + + def test_bad_data(self, quotes_bad): + r = indicators.get_roc(quotes_bad, 35, 2) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_roc(quotes, 20).remove_warmup_periods() - + assert 502 - 20 == len(results) - + last = results.pop() assert -8.2482 == round(float(last.roc), 4) assert last.roc_sma is None @@ -64,8 +66,9 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_roc(quotes, 0) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_roc(quotes, 14, 0) diff --git a/tests/test_rolling_pivots.py b/tests/test_rolling_pivots.py index 8789b276..2fc4f2be 100644 --- a/tests/test_rolling_pivots.py +++ b/tests/test_rolling_pivots.py @@ -1,14 +1,16 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import PivotPointType + class TestPivotPoints: def test_standard(self, quotes): results = indicators.get_rolling_pivots(quotes, 11, 9, PivotPointType.STANDARD) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[19] assert r.pp is None assert r.s1 is None @@ -19,7 +21,7 @@ def test_standard(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[20] assert 213.6367 == round(float(r.pp), 4) assert 212.1033 == round(float(r.s1), 4) @@ -30,7 +32,7 @@ def test_standard(self, quotes): assert 217.2867 == round(float(r.r2), 4) assert 219.4033 == round(float(r.r3), 4) assert r.r4 is None - + r = results[149] assert 233.6333 == round(float(r.pp), 4) assert 231.3567 == round(float(r.s1), 4) @@ -41,7 +43,7 @@ def test_standard(self, quotes): assert 239.8933 == round(float(r.r2), 4) assert 243.8767 == round(float(r.r3), 4) assert r.r4 is None - + r = results[249] assert 253.9533 == round(float(r.pp), 4) assert 251.5267 == round(float(r.s1), 4) @@ -52,7 +54,7 @@ def test_standard(self, quotes): assert 260.4633 == round(float(r.r2), 4) assert 264.5467 == round(float(r.r3), 4) assert r.r4 is None - + r = results[501] assert 260.0267 == round(float(r.pp), 4) assert 246.4633 == round(float(r.s1), 4) @@ -63,13 +65,15 @@ def test_standard(self, quotes): assert 281.2767 == round(float(r.r2), 4) assert 288.9633 == round(float(r.r3), 4) assert r.r4 is None - + def test_camarilla(self, quotes): - results = indicators.get_rolling_pivots(quotes[:38], 10, 0, PivotPointType.CAMARILLA) - + results = indicators.get_rolling_pivots( + quotes[:38], 10, 0, PivotPointType.CAMARILLA + ) + assert 38 == len(results) assert 28 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[9] assert r.pp is None assert r.s1 is None @@ -80,7 +84,7 @@ def test_camarilla(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[10] assert 267.0800 == round(float(r.pp), 4) assert 265.8095 == round(float(r.s1), 5) @@ -91,7 +95,7 @@ def test_camarilla(self, quotes): assert 269.6210 == round(float(r.r2), 4) assert 270.8915 == round(float(r.r3), 5) assert 274.7030 == round(float(r.r4), 4) - + r = results[22] assert 263.2900 == round(float(r.pp), 4) assert 261.6840 == round(float(r.s1), 4) @@ -102,7 +106,7 @@ def test_camarilla(self, quotes): assert 266.5020 == round(float(r.r2), 4) assert 268.1080 == round(float(r.r3), 4) assert 272.9260 == round(float(r.r4), 4) - + r = results[23] assert 257.1700 == round(float(r.pp), 4) assert 255.5640 == round(float(r.s1), 4) @@ -113,7 +117,7 @@ def test_camarilla(self, quotes): assert 260.3820 == round(float(r.r2), 4) assert 261.9880 == round(float(r.r3), 4) assert 266.8060 == round(float(r.r4), 4) - + r = results[37] assert 243.1500 == round(float(r.pp), 4) assert 240.5650 == round(float(r.s1), 5) @@ -124,13 +128,13 @@ def test_camarilla(self, quotes): assert 248.3200 == round(float(r.r2), 4) assert 250.9050 == round(float(r.r3), 5) assert 258.6600 == round(float(r.r4), 4) - + def test_demark(self, quotes): results = indicators.get_rolling_pivots(quotes, 10, 10, PivotPointType.DEMARK) - + assert 502 == len(results) assert 482 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[19] assert r.pp is None assert r.s1 is None @@ -141,7 +145,7 @@ def test_demark(self, quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[20] assert 212.9900 == float(round(r.pp, 4)) assert r.r4 is None @@ -152,7 +156,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[149] assert 232.6525 == float(round(r.pp, 4)) assert r.r4 is None @@ -163,7 +167,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[250] assert 252.9325 == float(round(r.pp, 4)) assert r.r4 is None @@ -174,7 +178,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[251] assert 252.6700 == float(round(r.pp, 4)) assert r.r4 is None @@ -185,7 +189,7 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - + r = results[501] assert 264.6125 == float(round(r.pp, 4)) assert r.r4 is None @@ -196,13 +200,15 @@ def test_demark(self, quotes): assert r.s2 is None assert r.s3 is None assert r.s4 is None - - def test_fibonacci(self, intraday_quotes): - results = indicators.get_rolling_pivots(intraday_quotes[:300], 44, 15, PivotPointType.FIBONACCI) - + + def test_fibonacci(self, quotes_intraday): + results = indicators.get_rolling_pivots( + quotes_intraday[:300], 44, 15, PivotPointType.FIBONACCI + ) + assert 300 == len(results) assert 241 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[58] assert r.pp is None assert r.s1 is None @@ -213,7 +219,7 @@ def test_fibonacci(self, intraday_quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[59] assert 368.4283 == float(round(r.pp, 4)) assert 367.8553 == float(round(r.s1, 4)) @@ -222,7 +228,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.0013 == float(round(r.r1, 4)) assert 369.3553 == float(round(r.r2, 4)) assert 369.9283 == float(round(r.r3, 4)) - + r = results[118] assert 369.1573 == float(round(r.pp, 4)) assert 368.7333 == float(round(r.s1, 4)) @@ -231,7 +237,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.5813 == float(round(r.r1, 4)) assert 369.8433 == float(round(r.r2, 4)) assert 370.2673 == float(round(r.r3, 4)) - + r = results[119] assert 369.1533 == float(round(r.pp, 4)) assert 368.7293 == float(round(r.s1, 4)) @@ -240,7 +246,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.5774 == float(round(r.r1, 4)) assert 369.8393 == float(round(r.r2, 4)) assert 370.2633 == float(round(r.r3, 4)) - + r = results[149] assert 369.0183 == float(round(r.pp, 4)) assert 368.6593 == float(round(r.s1, 4)) @@ -249,7 +255,7 @@ def test_fibonacci(self, intraday_quotes): assert 369.3774 == float(round(r.r1, 4)) assert 369.5993 == float(round(r.r2, 4)) assert 369.9583 == float(round(r.r3, 4)) - + r = results[299] assert 367.7567 == float(round(r.pp, 4)) assert 367.3174 == float(round(r.s1, 4)) @@ -258,13 +264,15 @@ def test_fibonacci(self, intraday_quotes): assert 368.1960 == float(round(r.r1, 4)) assert 368.4674 == float(round(r.r2, 4)) assert 368.9067 == float(round(r.r3, 4)) - - def test_woodie(self, intraday_quotes): - results = indicators.get_rolling_pivots(intraday_quotes, 375, 16, PivotPointType.WOODIE) - + + def test_woodie(self, quotes_intraday): + results = indicators.get_rolling_pivots( + quotes_intraday, 375, 16, PivotPointType.WOODIE + ) + assert 1564 == len(results) assert 1173 == len(list(filter(lambda x: x.pp is not None, results))) - + r = results[390] assert r.pp is None assert r.s1 is None @@ -275,7 +283,7 @@ def test_woodie(self, intraday_quotes): assert r.r2 is None assert r.r3 is None assert r.r4 is None - + r = results[391] assert 368.7850 == float(round(r.pp, 4)) assert 367.9901 == float(round(r.s1, 4)) @@ -284,7 +292,7 @@ def test_woodie(self, intraday_quotes): assert 371.6499 == float(round(r.r1, 4)) assert 372.4448 == float(round(r.r2, 4)) assert 375.3097 == float(round(r.r3, 4)) - + r = results[1172] assert 371.7500 == float(round(r.pp, 4)) assert 371.0400 == float(round(r.s1, 4)) @@ -293,7 +301,7 @@ def test_woodie(self, intraday_quotes): assert 373.4400 == float(round(r.r1, 4)) assert 374.1500 == float(round(r.r2, 4)) assert 375.8400 == float(round(r.r3, 4)) - + r = results[1173] assert 371.3625 == float(round(r.pp, 4)) assert 370.2650 == float(round(r.s1, 4)) @@ -302,7 +310,7 @@ def test_woodie(self, intraday_quotes): assert 371.6750 == float(round(r.r1, 4)) assert 372.7725 == float(round(r.r2, 4)) assert 373.0850 == float(round(r.r3, 4)) - + r = results[1563] assert 369.3800 == float(round(r.pp, 4)) assert 366.5200 == float(round(r.s1, 4)) @@ -311,26 +319,28 @@ def test_woodie(self, intraday_quotes): assert 371.7400 == float(round(r.r1, 4)) assert 374.6000 == float(round(r.r2, 4)) assert 376.9600 == float(round(r.r3, 4)) - - def test_bad_data(self, bad_quotes): - r = indicators.get_rolling_pivots(bad_quotes, 5, 5) + + def test_bad_data(self, quotes_bad): + r = indicators.get_rolling_pivots(quotes_bad, 5, 5) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_rolling_pivots([], 5, 2) assert 0 == len(r) - + r = indicators.get_rolling_pivots(quotes[:1], 5, 2) assert 1 == len(r) - + def test_removed(self, quotes): window_periods = 11 offset_periods = 9 - results = indicators.get_rolling_pivots(quotes, window_periods, offset_periods, PivotPointType.STANDARD) + results = indicators.get_rolling_pivots( + quotes, window_periods, offset_periods, PivotPointType.STANDARD + ) results = results.remove_warmup_periods() - - assert 502 - (window_periods + offset_periods) == len(results) - + + assert 502 - (window_periods + offset_periods) == len(results) + last = results.pop() assert 260.0267 == round(float(last.pp), 4) assert 246.4633 == round(float(last.s1), 4) @@ -341,9 +351,10 @@ def test_removed(self, quotes): assert 281.2767 == round(float(last.r2), 4) assert 288.9633 == round(float(last.r3), 4) assert last.r4 is None - + def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_rolling_pivots(quotes, 0, 10) diff --git a/tests/test_rsi.py b/tests/test_rsi.py index b5da70a1..960dab57 100644 --- a/tests/test_rsi.py +++ b/tests/test_rsi.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestRSI: def test_standard(self, quotes): results = indicators.get_rsi(quotes, 14) @@ -13,7 +15,7 @@ def test_standard(self, quotes): r = results[14] assert 62.0541 == round(float(r.rsi), 4) - + r = results[249] assert 70.9368 == round(float(r.rsi), 4) @@ -30,11 +32,11 @@ def test_small_lookback(self, quotes): assert 100 == round(float(r.rsi), 4) r = results[52] - assert 0 == round(float(r.rsi), 4) + assert 0 == round(float(r.rsi), 4) # def test_convert_to_quotes(self, quotes): # results = indicators.get_rsi(quotes, 14).to_quotes() - + # assert 488 == len(results) # first = results[0] @@ -43,8 +45,8 @@ def test_small_lookback(self, quotes): # last = results.pop() # assert 42.0773 == round(float(to_pydecimal(last.Close)), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_rsi(bad_quotes, 20) + def test_bad_data(self, quotes_bad): + r = indicators.get_rsi(quotes_bad, 20) assert 502 == len(r) @@ -66,5 +68,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_rsi(quotes, 0) diff --git a/tests/test_slope.py b/tests/test_slope.py index 8fe17ecc..7535e376 100644 --- a/tests/test_slope.py +++ b/tests/test_slope.py @@ -1,50 +1,52 @@ import pytest + from stock_indicators import indicators + class TestSlope: def test_standard(self, quotes): results = indicators.get_slope(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.slope is not None, results))) assert 483 == len(list(filter(lambda x: x.stdev is not None, results))) - assert 20 == len(list(filter(lambda x: x.line is not None, results))) - + assert 20 == len(list(filter(lambda x: x.line is not None, results))) + r = results[249] assert 0.312406 == round(float(r.slope), 6) assert 180.4164 == round(float(r.intercept), 4) assert 000.8056 == round(float(r.r_squared), 4) - assert 2.0071 == round(float(r.stdev), 4) + assert 2.0071 == round(float(r.stdev), 4) assert r.line is None - + r = results[482] assert -0.337015 == round(float(r.slope), 6) - assert 425.1111 == round(float(r.intercept), 4) + assert 425.1111 == round(float(r.intercept), 4) assert 0000.1730 == round(float(r.r_squared), 4) - assert 4.6719 == round(float(r.stdev), 4) - assert 267.9069 == round(float(r.line), 4) - + assert 4.6719 == round(float(r.stdev), 4) + assert 267.9069 == round(float(r.line), 4) + r = results[501] assert -1.689143 == round(float(r.slope), 6) assert 1083.7629 == round(float(r.intercept), 4) assert 0000.7955 == round(float(r.r_squared), 4) - assert 10.9202 == round(float(r.stdev), 4) - assert 235.8131 == round(float(r.line), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_slope(bad_quotes, 20) + assert 10.9202 == round(float(r.stdev), 4) + assert 235.8131 == round(float(r.line), 4) + + def test_bad_data(self, quotes_bad): + r = indicators.get_slope(quotes_bad, 20) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_slope(quotes, 20).remove_warmup_periods() assert 502 - 19 == len(results) - + last = results.pop() assert -1.689143 == round(float(last.slope), 6) assert 1083.7629 == round(float(last.intercept), 4) assert 0000.7955 == round(float(last.r_squared), 4) - assert 10.9202 == round(float(last.stdev), 4) - assert 235.8131 == round(float(last.line), 4) + assert 10.9202 == round(float(last.stdev), 4) + assert 235.8131 == round(float(last.line), 4) def test_condense(self, quotes): results = indicators.get_slope(quotes, 20).condense() @@ -55,10 +57,11 @@ def test_condense(self, quotes): assert -1.689143 == round(float(last.slope), 6) assert 1083.7629 == round(float(last.intercept), 4) assert 0000.7955 == round(float(last.r_squared), 4) - assert 10.9202 == round(float(last.stdev), 4) - assert 235.8131 == round(float(last.line), 4) + assert 10.9202 == round(float(last.stdev), 4) + assert 235.8131 == round(float(last.line), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_slope(quotes, 0) diff --git a/tests/test_sma.py b/tests/test_sma.py index 572c0efe..ba88cedf 100644 --- a/tests/test_sma.py +++ b/tests/test_sma.py @@ -1,9 +1,12 @@ from datetime import datetime + import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import CandlePart -class TestSMA: + +class TestSMA: def test_standard(self, quotes): results = indicators.get_sma(quotes, 20) @@ -21,8 +24,8 @@ def test_standard(self, quotes): assert 251.8600 == round(float(results[501].sma), 4) def test_open_candle_part(self, quotes): - results = indicators.get_sma(quotes, 20 , CandlePart.OPEN) - + results = indicators.get_sma(quotes, 20, CandlePart.OPEN) + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.sma is not None, results))) @@ -35,30 +38,30 @@ def test_open_candle_part(self, quotes): assert 253.1725 == round(float(results[501].sma), 4) def test_volume_candle_part(self, quotes): - results = indicators.get_sma(quotes, 20 , CandlePart.VOLUME) - + results = indicators.get_sma(quotes, 20, CandlePart.VOLUME) + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.sma is not None, results))) # sample values r = results[24] assert 77293768.2 == round(float(r.sma), 1) - + r = results[290] assert 157958070.8 == round(float(r.sma), 1) - + r = results[501] assert datetime(2018, 12, 31) == r.date assert 163695200 == round(float(r.sma), 0) - def test_bad_data(self, bad_quotes): - results = indicators.get_sma(bad_quotes, 15) + def test_bad_data(self, quotes_bad): + results = indicators.get_sma(quotes_bad, 15) assert 502 == len(results) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_sma([], 5) assert 0 == len(r) - + r = indicators.get_sma(quotes[:1], 5) assert 1 == len(r) @@ -66,15 +69,16 @@ def test_removed(self, quotes): results = indicators.get_sma(quotes, 20).remove_warmup_periods() assert 502 - 19 == len(results) - assert 251.8600 == round(float(results[len(results)-1].sma), 4) + assert 251.8600 == round(float(results[len(results) - 1].sma), 4) def test_condense(self, quotes): results = indicators.get_sma(quotes, 20).condense() assert 483 == len(results) - assert 251.8600 == round(float(results[len(results)-1].sma), 4) + assert 251.8600 == round(float(results[len(results) - 1].sma), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_sma(quotes, 0) diff --git a/tests/test_sma_analysis.py b/tests/test_sma_analysis.py index 532d5cd2..b7a49a4f 100644 --- a/tests/test_sma_analysis.py +++ b/tests/test_sma_analysis.py @@ -1,17 +1,19 @@ import pytest + from stock_indicators import indicators from stock_indicators._cslib import CsDecimal + class TestSMAExtended: def test_result_types(self, quotes): results = indicators.get_sma_analysis(quotes, 20) - + # Sample value. r = results[501] - assert float == type(r._csdata.Sma) - assert float == type(r._csdata.Mad) - assert float == type(r._csdata.Mse) - assert float == type(r._csdata.Mape) + assert float == type(r._csdata.Sma) + assert float == type(r._csdata.Mad) + assert float == type(r._csdata.Mse) + assert float == type(r._csdata.Mape) def test_extended(self, quotes): results = indicators.get_sma_analysis(quotes, 20) @@ -24,14 +26,14 @@ def test_extended(self, quotes): # Sample value. r = results[501] assert 251.8600 == round(float(r.sma), 4) - assert 9.4500 == round(float(r.mad), 4) + assert 9.4500 == round(float(r.mad), 4) assert 119.2510 == round(float(r.mse), 4) assert 0.037637 == round(float(r.mape), 6) - def test_bad_data(self, bad_quotes): - results = indicators.get_sma_analysis(bad_quotes, 15) + def test_bad_data(self, quotes_bad): + results = indicators.get_sma_analysis(quotes_bad, 15) - # Assertions + # Assertions assert 502 == len(results) def test_removed(self, quotes): @@ -39,15 +41,16 @@ def test_removed(self, quotes): # Assertions assert 502 - 19 == len(results) - assert 251.8600 == round(float(results[len(results)-1].sma), 4) + assert 251.8600 == round(float(results[len(results) - 1].sma), 4) def test_condense(self, quotes): results = indicators.get_sma_analysis(quotes, 20).condense() assert 483 == len(results) - assert 251.8600 == round(float(results[len(results)-1].sma), 4) + assert 251.8600 == round(float(results[len(results) - 1].sma), 4) def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_sma_analysis(quotes, 0) diff --git a/tests/test_smi.py b/tests/test_smi.py index 96a7ef11..9deea5d8 100644 --- a/tests/test_smi.py +++ b/tests/test_smi.py @@ -1,82 +1,84 @@ import pytest + from stock_indicators import indicators + class TestSMI: def test_standard(self, quotes): results = indicators.get_smi(quotes, 14, 20, 5, 3) - + assert 502 == len(results) assert 489 == len(list(filter(lambda x: x.smi is not None, results))) assert 489 == len(list(filter(lambda x: x.signal is not None, results))) - + r = results[12] assert r.smi is None assert r.signal is None - + r = results[13] assert 17.2603 == round(float(r.smi), 4) assert 17.2603 == round(float(r.signal), 4) - + r = results[14] assert 18.6086 == round(float(r.smi), 4) assert 17.9344 == round(float(r.signal), 4) - + r = results[28] assert 51.0417 == round(float(r.smi), 4) assert 47.1207 == round(float(r.signal), 4) - + r = results[150] assert 65.6692 == round(float(r.smi), 4) assert 66.3292 == round(float(r.signal), 4) - + r = results[250] assert 67.2534 == round(float(r.smi), 4) assert 67.6261 == round(float(r.signal), 4) - + r = results[501] assert -52.6560 == round(float(r.smi), 4) assert -54.1903 == round(float(r.signal), 4) - + def test_no_signal(self, quotes): results = indicators.get_smi(quotes, 5, 20, 20, 1) - + r = results[487] assert r.smi == r.signal - + r = results[501] assert r.smi == r.signal - + def test_small_periods(self, quotes): results = indicators.get_smi(quotes, 1, 1, 1, 5) - + r = results[51] - assert -100 == round(float(r.smi), 4) + assert -100 == round(float(r.smi), 4) assert -20.8709 == round(float(r.signal), 4) - + r = results[81] - assert 0 == round(float(r.smi), 4) + assert 0 == round(float(r.smi), 4) assert -14.7101 == round(float(r.signal), 4) - + r = results[88] - assert 100 == round(float(r.smi), 4) + assert 100 == round(float(r.smi), 4) assert 47.2291 == round(float(r.signal), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_smi(bad_quotes, 5, 5, 1, 5) + + def test_bad_data(self, quotes_bad): + r = indicators.get_smi(quotes_bad, 5, 5, 1, 5) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_smi([], 5, 5, 2) assert 0 == len(r) - + r = indicators.get_smi(quotes[:1], 5, 5, 3) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_smi(quotes, 14, 20, 5, 3).remove_warmup_periods() - - assert 501 - (14 + 100) == len(results) - + + assert 501 - (14 + 100) == len(results) + last = results.pop() assert -52.6560 == round(float(last.smi), 4) assert -54.1903 == round(float(last.signal), 4) @@ -92,14 +94,15 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_smi(quotes, 0, 5, 5, 5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_smi(quotes, 14, 0, 5, 5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_smi(quotes, 14, 3, 0, 5) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_smi(quotes, 9, 3, 1, 0) diff --git a/tests/test_smma.py b/tests/test_smma.py index 571746e5..72cee64d 100644 --- a/tests/test_smma.py +++ b/tests/test_smma.py @@ -1,50 +1,52 @@ import pytest + from stock_indicators import indicators + class TestSMMA: def test_standard(self, quotes): results = indicators.get_smma(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.smma is not None, results))) - + r = results[18] assert r.smma is None - + r = results[19] assert r.smma is not None - + r = results[19] assert 214.52500 == round(float(r.smma), 5) - + r = results[20] assert 214.55125 == round(float(r.smma), 5) - + r = results[21] assert 214.58319 == round(float(r.smma), 5) - + r = results[100] assert 225.78071 == round(float(r.smma), 5) - + r = results[501] assert 255.67462 == round(float(r.smma), 5) - - def test_bad_data(self, bad_quotes): - r = indicators.get_smma(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_smma(quotes_bad, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_smma([], 5) assert 0 == len(r) - + r = indicators.get_smma(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_smma(quotes, 20).remove_warmup_periods() - + assert 502 - (20 + 100) == len(results) - + last = results.pop() assert 255.67462 == round(float(last.smma), 5) @@ -56,7 +58,8 @@ def test_condense(self, quotes): last = results.pop() assert 255.67462 == round(float(last.smma), 5) - def test_exceptions(self, quotes, other_quotes, mismatch_quotes): + def test_exceptions(self, quotes, quotes_other, quotes_mismatch): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_smma(quotes, 0) diff --git a/tests/test_starc_bands.py b/tests/test_starc_bands.py index abf489ff..e4f3bf56 100644 --- a/tests/test_starc_bands.py +++ b/tests/test_starc_bands.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestSTARCBands: def test_standard(self, quotes): sma_periods = 20 @@ -8,12 +10,13 @@ def test_standard(self, quotes): atr_periods = 14 lookback_periods = max(sma_periods, atr_periods) - results = indicators.get_starc_bands(quotes, sma_periods, - multiplier, atr_periods) + results = indicators.get_starc_bands( + quotes, sma_periods, multiplier, atr_periods + ) assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.center_line is not None, results))) - assert 483 == len(list(filter(lambda x: x.upper_band is not None, results))) + assert 483 == len(list(filter(lambda x: x.upper_band is not None, results))) assert 483 == len(list(filter(lambda x: x.lower_band is not None, results))) r = results[18] @@ -41,11 +44,11 @@ def test_standard(self, quotes): assert 264.1595 == round(float(r.upper_band), 4) assert 239.5605 == round(float(r.lower_band), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_starc_bands(bad_quotes, 10, 3, 15) + def test_bad_data(self, quotes_bad): + r = indicators.get_starc_bands(quotes_bad, 10, 3, 15) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_starc_bands([], 10) assert 0 == len(r) @@ -58,8 +61,9 @@ def test_removed(self, quotes): atr_periods = 14 lookback_periods = max(sma_periods, atr_periods) - results = indicators.get_starc_bands(quotes, sma_periods, - multiplier, atr_periods) + results = indicators.get_starc_bands( + quotes, sma_periods, multiplier, atr_periods + ) results = results.remove_warmup_periods() assert 502 - (lookback_periods + 150) == len(results) @@ -81,6 +85,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_starc_bands(quotes, 1, 2, 10) diff --git a/tests/test_stc.py b/tests/test_stc.py index ef42ae82..9ce3117e 100644 --- a/tests/test_stc.py +++ b/tests/test_stc.py @@ -1,48 +1,50 @@ import pytest + from stock_indicators import indicators + class TestSTC: def test_standard(self, quotes): cycle_periods = 9 fast_periods = 12 slow_periods = 26 - + results = indicators.get_stc(quotes, cycle_periods, fast_periods, slow_periods) - + r = results[34] assert r.stc is None - + r = results[35] assert 100 == round(float(r.stc), 4) - + r = results[49] assert 0.8370 == round(float(r.stc), 4) - + r = results[249] assert 27.7340 == round(float(r.stc), 4) - + r = results.pop() assert 19.2544 == round(float(r.stc), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_stc(bad_quotes, 10, 23, 50) + + def test_bad_data(self, quotes_bad): + r = indicators.get_stc(quotes_bad, 10, 23, 50) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_stc([]) assert 0 == len(r) - + r = indicators.get_stc(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): cycle_periods = 9 fast_periods = 12 slow_periods = 26 - + results = indicators.get_stc(quotes, cycle_periods, fast_periods, slow_periods) results = results.remove_warmup_periods() - + last = results.pop() assert 19.2544 == round(float(last.stc), 4) @@ -54,13 +56,14 @@ def test_condense(self, quotes): last = results.pop() assert 19.2544 == round(float(last.stc), 4) - def test_exceptions(self, quotes, other_quotes, mismatch_quotes): + def test_exceptions(self, quotes, quotes_other, quotes_mismatch): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stc(quotes, 9, 0, 26) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stc(quotes, 9, 12, 12) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stc(quotes, -1, 12, 26) diff --git a/tests/test_stdev.py b/tests/test_stdev.py index f03a98d1..4e622236 100644 --- a/tests/test_stdev.py +++ b/tests/test_stdev.py @@ -4,74 +4,74 @@ class TestStdev: def test_standard(self, quotes): results = indicators.get_stdev(quotes, 10) - + assert 502 == len(results) assert 493 == len(list(filter(lambda x: x.stdev is not None, results))) assert 493 == len(list(filter(lambda x: x.z_score is not None, results))) assert 0 == len(list(filter(lambda x: x.stdev_sma is not None, results))) - + r = results[8] assert r.stdev is None assert r.mean is None assert r.z_score is None assert r.stdev_sma is None - + r = results[9] assert 0.5020 == round(float(r.stdev), 4) assert 214.0140 == round(float(r.mean), 4) assert -0.525917 == round(float(r.z_score), 6) assert r.stdev_sma is None - + r = results[249] assert 0.9827 == round(float(r.stdev), 4) assert 257.2200 == round(float(r.mean), 4) assert 0.783563 == round(float(r.z_score), 6) assert r.stdev_sma is None - + r = results[501] assert 5.4738 == round(float(r.stdev), 4) assert 242.4100 == round(float(r.mean), 4) assert 0.524312 == round(float(r.z_score), 6) assert r.stdev_sma is None - + def test_stdev_with_sma(self, quotes): results = indicators.get_stdev(quotes, 10, 5) - + assert 502 == len(results) assert 493 == len(list(filter(lambda x: x.stdev is not None, results))) assert 493 == len(list(filter(lambda x: x.z_score is not None, results))) assert 489 == len(list(filter(lambda x: x.stdev_sma is not None, results))) - + r = results[19] assert 1.1642 == round(float(r.stdev), 4) assert -0.065282 == round(float(r.z_score), 6) assert 1.1422 == round(float(r.stdev_sma), 4) - + r = results[501] assert 5.4738 == round(float(r.stdev), 4) assert 0.524312 == round(float(r.z_score), 6) assert 7.6886 == round(float(r.stdev_sma), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_stdev(bad_quotes, 15, 3) + + def test_bad_data(self, quotes_bad): + r = indicators.get_stdev(quotes_bad, 15, 3) assert 502 == len(r) - - def test_big_data(self, big_quotes): - r = indicators.get_stdev(big_quotes, 200, 3) + + def test_big_data(self, quotes_big): + r = indicators.get_stdev(quotes_big, 200, 3) assert 1246 == len(r) - + def test_no_data(self, quotes): r = indicators.get_stdev([], 10) assert 0 == len(r) - + r = indicators.get_stdev(quotes[:1], 10) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_stdev(quotes, 10).remove_warmup_periods() - + assert 502 - 9 == len(results) - + last = results.pop() assert 5.4738 == round(float(last.stdev), 4) assert 242.4100 == round(float(last.mean), 4) diff --git a/tests/test_stdev_channels.py b/tests/test_stdev_channels.py index 31f66de8..37f8316e 100644 --- a/tests/test_stdev_channels.py +++ b/tests/test_stdev_channels.py @@ -1,91 +1,93 @@ import pytest + from stock_indicators import indicators + class TestStdevChannels: def test_standard(self, quotes): results = indicators.get_stdev_channels(quotes, 20, 2) - + assert 502 == len(results) assert 500 == len(list(filter(lambda x: x.center_line is not None, results))) assert 500 == len(list(filter(lambda x: x.upper_channel is not None, results))) assert 500 == len(list(filter(lambda x: x.lower_channel is not None, results))) - + r = results[1] assert r.center_line is None assert r.upper_channel is None assert r.lower_channel is None assert r.break_point is False - + r = results[2] assert 213.7993 == round(float(r.center_line), 4) assert 215.7098 == round(float(r.upper_channel), 4) assert 211.8888 == round(float(r.lower_channel), 4) assert r.break_point is True - + r = results[141] assert 236.1744 == round(float(r.center_line), 4) assert 240.4784 == round(float(r.upper_channel), 4) assert 231.8704 == round(float(r.lower_channel), 4) assert r.break_point is False - + r = results[142] assert 236.3269 == round(float(r.center_line), 4) assert 239.5585 == round(float(r.upper_channel), 4) assert 233.0953 == round(float(r.lower_channel), 4) assert r.break_point is True - + r = results[249] assert 259.6044 == round(float(r.center_line), 4) assert 267.5754 == round(float(r.upper_channel), 4) assert 251.6333 == round(float(r.lower_channel), 4) assert r.break_point is False - + r = results[482] assert 267.9069 == round(float(r.center_line), 4) assert 289.7473 == round(float(r.upper_channel), 4) assert 246.0664 == round(float(r.lower_channel), 4) assert r.break_point is True - + r = results[501] assert 235.8131 == round(float(r.center_line), 4) assert 257.6536 == round(float(r.upper_channel), 4) assert 213.9727 == round(float(r.lower_channel), 4) assert r.break_point is False - + def test_full_history(self, quotes): results = indicators.get_stdev_channels(quotes, None, 2) - + assert 502 == len(results) assert 502 == len(list(filter(lambda x: x.center_line is not None, results))) assert 502 == len(list(filter(lambda x: x.upper_channel is not None, results))) assert 502 == len(list(filter(lambda x: x.lower_channel is not None, results))) assert 501 == len(list(filter(lambda x: x.break_point is False, results))) - + r = results[0] assert 219.2605 == round(float(r.center_line), 4) assert 258.7104 == round(float(r.upper_channel), 4) assert 179.8105 == round(float(r.lower_channel), 4) assert r.break_point is True - + r = results[249] assert 249.3814 == round(float(r.center_line), 4) assert 288.8314 == round(float(r.upper_channel), 4) assert 209.9315 == round(float(r.lower_channel), 4) - + r = results[501] assert 279.8653 == round(float(r.center_line), 4) assert 319.3152 == round(float(r.upper_channel), 4) assert 240.4153 == round(float(r.lower_channel), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_stdev_channels(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_stdev_channels(quotes_bad) assert 502 == len(r) - + def test_removed(self, quotes): results = indicators.get_stdev_channels(quotes, 20, 2).remove_warmup_periods() - + assert 500 == len(results) - + last = results.pop() assert 235.8131 == round(float(last.center_line), 4) assert 257.6536 == round(float(last.upper_channel), 4) @@ -105,8 +107,9 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stdev_channels(quotes, 0) with pytest.raises(ArgumentOutOfRangeException): - indicators.get_stdev_channels(quotes, 20,0) + indicators.get_stdev_channels(quotes, 20, 0) diff --git a/tests/test_stoch.py b/tests/test_stoch.py index 79b46196..e53cff51 100644 --- a/tests/test_stoch.py +++ b/tests/test_stoch.py @@ -1,11 +1,13 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import MAType + class TestStoch: def test_standard(self, quotes): results = indicators.get_stoch(quotes, 14, 3, 3) - + assert 502 == len(results) assert 487 == len(list(filter(lambda x: x.oscillator is not None, results))) assert 485 == len(list(filter(lambda x: x.signal is not None, results))) @@ -37,7 +39,7 @@ def test_standard(self, quotes): def test_extended(self, quotes): results = indicators.get_stoch(quotes, 9, 3, 3, 5, 4, MAType.SMMA) - + assert 502 == len(results) assert 494 == len(list(filter(lambda x: x.k is not None, results))) assert 494 == len(list(filter(lambda x: x.d is not None, results))) @@ -53,8 +55,8 @@ def test_extended(self, quotes): assert 81.9178 == round(float(r.j), 4) r = results[17] - assert 82.5181 == round(float(r.k), 4) - assert 76.2603 == round(float(r.d), 4) + assert 82.5181 == round(float(r.k), 4) + assert 76.2603 == round(float(r.d), 4) assert 107.5491 == round(float(r.j), 4) r = results[149] @@ -68,8 +70,8 @@ def test_extended(self, quotes): assert 69.5621 == round(float(r.j), 4) r = results[501] - assert 46.9807 == round(float(r.k), 4) - assert 32.0413 == round(float(r.d), 4) + assert 46.9807 == round(float(r.k), 4) + assert 32.0413 == round(float(r.d), 4) assert 106.7382 == round(float(r.j), 4) def test_no_signal(self, quotes): @@ -103,23 +105,29 @@ def test_fast_small(self, quotes): r = results[71] assert 100 == round(float(r.oscillator), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_stoch(bad_quotes, 15) + def test_bad_data(self, quotes_bad): + r = indicators.get_stoch(quotes_bad, 15) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_stoch([]) assert 0 == len(r) - + r = indicators.get_stoch(quotes[:1]) assert 1 == len(r) - + def test_boundary(self, quotes): results = indicators.get_stoch(quotes, 14, 3, 3) - - assert 0 == len(list(filter(lambda x: x.k is not None and (x.k < 0 or x.k > 100), results))) - assert 0 == len(list(filter(lambda x: x.d is not None and (x.d < 0 or x.d > 100), results))) - assert 0 == len(list(filter(lambda x: x.j is not None and (x.d < 0 or x.d > 100), results))) + + assert 0 == len( + list(filter(lambda x: x.k is not None and (x.k < 0 or x.k > 100), results)) + ) + assert 0 == len( + list(filter(lambda x: x.d is not None and (x.d < 0 or x.d > 100), results)) + ) + assert 0 == len( + list(filter(lambda x: x.j is not None and (x.d < 0 or x.d > 100), results)) + ) def test_removed(self, quotes): results = indicators.get_stoch(quotes, 14, 3, 3).remove_warmup_periods() @@ -143,6 +151,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stoch(quotes, 0) diff --git a/tests/test_stoch_rsi.py b/tests/test_stoch_rsi.py index 8bdf8059..1e33cd5a 100644 --- a/tests/test_stoch_rsi.py +++ b/tests/test_stoch_rsi.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestStochRSI: def test_fast_rsi(self, quotes): rsi_periods = 14 @@ -8,7 +10,9 @@ def test_fast_rsi(self, quotes): signal_periods = 3 smooth_periods = 1 - results = indicators.get_stoch_rsi(quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods) + results = indicators.get_stoch_rsi( + quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods + ) assert 502 == len(results) assert 475 == len(list(filter(lambda x: x.stoch_rsi is not None, results))) @@ -36,7 +40,9 @@ def test_slow_rsi(self, quotes): signal_periods = 3 smooth_periods = 3 - results = indicators.get_stoch_rsi(quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods) + results = indicators.get_stoch_rsi( + quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods + ) assert 502 == len(results) assert 473 == len(list(filter(lambda x: x.stoch_rsi is not None, results))) @@ -58,9 +64,9 @@ def test_slow_rsi(self, quotes): assert 89.8385 == round(float(r.stoch_rsi), 4) assert 73.4176 == round(float(r.signal), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_stoch_rsi(bad_quotes, 15, 20, 3, 2) - + def test_bad_data(self, quotes_bad): + r = indicators.get_stoch_rsi(quotes_bad, 15, 20, 3, 2) + assert 502 == len(r) def test_removed(self, quotes): @@ -69,8 +75,9 @@ def test_removed(self, quotes): signal_periods = 3 smooth_periods = 3 - results = indicators.get_stoch_rsi(quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods)\ - .remove_warmup_periods() + results = indicators.get_stoch_rsi( + quotes, rsi_periods, stoch_periods, signal_periods, smooth_periods + ).remove_warmup_periods() removed_qty = rsi_periods + stoch_periods + smooth_periods + 100 assert 502 - removed_qty == len(results) @@ -90,6 +97,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_stoch_rsi(quotes, 0, 14, 3, 1) diff --git a/tests/test_super_trend.py b/tests/test_super_trend.py index de260b2f..549c63ea 100644 --- a/tests/test_super_trend.py +++ b/tests/test_super_trend.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestSuperTrend: def test_standard(self, quotes): results = indicators.get_super_trend(quotes, 14, 3) @@ -38,16 +40,16 @@ def test_standard(self, quotes): assert r.super_trend == r.upper_band assert r.lower_band is None - def test_bitcoin(self, bitcoin_quotes): - results = indicators.get_super_trend(bitcoin_quotes, 10, 3) + def test_bitcoin(self, quotes_bitcoin): + results = indicators.get_super_trend(quotes_bitcoin, 10, 3) assert 1246 == len(results) r = results[1208] assert 16242.2704 == round(float(r.lower_band), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_super_trend(bad_quotes, 7) + def test_bad_data(self, quotes_bad): + r = indicators.get_super_trend(quotes_bad, 7) assert 502 == len(r) @@ -73,6 +75,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_super_trend(quotes, 1) diff --git a/tests/test_t3.py b/tests/test_t3.py index 119371d8..b104700e 100644 --- a/tests/test_t3.py +++ b/tests/test_t3.py @@ -1,39 +1,41 @@ import pytest + from stock_indicators import indicators + class TestT3: def test_standard(self, quotes): results = indicators.get_t3(quotes, 5, 0.7) - + assert 502 == len(results) assert 502 == len(list(filter(lambda x: x.t3 is not None, results))) - + r = results[5] assert 213.9654 == round(float(r.t3), 4) - + r = results[24] assert 215.9481 == round(float(r.t3), 4) - + r = results[44] assert 224.9412 == round(float(r.t3), 4) - + r = results[149] assert 235.8851 == round(float(r.t3), 4) - + r = results[249] assert 257.8735 == round(float(r.t3), 4) - + r = results[501] assert 238.9308 == round(float(r.t3), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_t3(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_t3(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_t3([]) assert 0 == len(r) - + r = indicators.get_t3(quotes[:1]) assert 1 == len(r) @@ -47,6 +49,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_t3(quotes, 0) diff --git a/tests/test_tema.py b/tests/test_tema.py index 63d493cf..9113d5ee 100644 --- a/tests/test_tema.py +++ b/tests/test_tema.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestTripleEMA: def test_standard(self, quotes): results = indicators.get_tema(quotes, 20) @@ -17,8 +19,8 @@ def test_standard(self, quotes): r = results[501] assert 238.7690 == round(float(r.tema), 4) - def test_bad_data(self, bad_quotes): - r = indicators.get_tema(bad_quotes, 15) + def test_bad_data(self, quotes_bad): + r = indicators.get_tema(quotes_bad, 15) assert 502 == len(r) def test_removed(self, quotes): @@ -39,5 +41,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_tema(quotes, 0) diff --git a/tests/test_tr.py b/tests/test_tr.py index b8e07945..79190c96 100644 --- a/tests/test_tr.py +++ b/tests/test_tr.py @@ -1,9 +1,10 @@ from stock_indicators import indicators + class TestTr: def test_standard(self, quotes): results = indicators.get_tr(quotes) - + assert 502 == len(results) assert 501 == len(list(filter(lambda x: x.tr is not None, results))) @@ -24,18 +25,18 @@ def test_standard(self, quotes): r = results[249] assert 0.58 == round(float(r.tr), 2) - + r = results[501] assert 2.67 == round(float(r.tr), 2) - - def test_bad_data(self, bad_quotes): - r = indicators.get_tr(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_tr(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_tr([]) assert 0 == len(r) - + r = indicators.get_tr(quotes[:1]) assert 1 == len(r) diff --git a/tests/test_trix.py b/tests/test_trix.py index 665119f6..12392e80 100644 --- a/tests/test_trix.py +++ b/tests/test_trix.py @@ -25,8 +25,8 @@ def test_standard(self, quotes): assert -0.230742 == round(float(r.trix), 6) assert -0.204536 == round(float(r.signal), 6) - def test_bad_data(self, bad_quotes): - r = indicators.get_trix(bad_quotes, 15, 2) + def test_bad_data(self, quotes_bad): + r = indicators.get_trix(quotes_bad, 15, 2) assert 502 == len(r) def test_removed(self, quotes): diff --git a/tests/test_tsi.py b/tests/test_tsi.py index c7e3726b..1012e80e 100644 --- a/tests/test_tsi.py +++ b/tests/test_tsi.py @@ -4,55 +4,55 @@ class TestTSI: def test_standard(self, quotes): results = indicators.get_tsi(quotes, 25, 13, 7) - + assert 502 == len(results) assert 465 == len(list(filter(lambda x: x.tsi is not None, results))) assert 459 == len(list(filter(lambda x: x.signal is not None, results))) - + r = results[37] assert 53.1204 == round(float(r.tsi), 4) assert r.signal is None - + r = results[43] assert 46.0960 == round(float(r.tsi), 4) assert 51.6916 == round(float(r.signal), 4) - + r = results[44] assert 42.5121 == round(float(r.tsi), 4) assert 49.3967 == round(float(r.signal), 4) - + r = results[149] assert 29.0936 == round(float(r.tsi), 4) assert 28.0134 == round(float(r.signal), 4) - + r = results[249] assert 41.9232 == round(float(r.tsi), 4) assert 42.4063 == round(float(r.signal), 4) - + r = results[501] assert -28.3513 == round(float(r.tsi), 4) assert -29.3597 == round(float(r.signal), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_tsi(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_tsi(quotes_bad) assert 502 == len(r) - - def test_big_data(self, big_quotes): - r = indicators.get_tsi(big_quotes) + + def test_big_data(self, quotes_big): + r = indicators.get_tsi(quotes_big) assert 1246 == len(r) - + def test_no_data(self, quotes): r = indicators.get_tsi([]) assert 0 == len(r) - + r = indicators.get_tsi(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_tsi(quotes, 25, 13, 7).remove_warmup_periods() - + assert 502 - (25 + 13 + 250) == len(results) - + last = results.pop() assert -28.3513 == round(float(last.tsi), 4) assert -29.3597 == round(float(last.signal), 4) diff --git a/tests/test_ulcer_index.py b/tests/test_ulcer_index.py index 7f4d6392..7747e629 100644 --- a/tests/test_ulcer_index.py +++ b/tests/test_ulcer_index.py @@ -4,29 +4,29 @@ class TestUlcerIndex: def test_standard(self, quotes): results = indicators.get_ulcer_index(quotes, 14) - + assert 502 == len(results) assert 489 == len(list(filter(lambda x: x.ui is not None, results))) - + r = results[501] assert 5.7255 == round(float(r.ui), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_ulcer_index(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_ulcer_index(quotes_bad, 15) assert 502 == len(r) - + def test_no_data(self, quotes): r = indicators.get_ulcer_index([]) assert 0 == len(r) - + r = indicators.get_ulcer_index(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_ulcer_index(quotes, 14).remove_warmup_periods() - + assert 502 - 13 == len(results) - + last = results.pop() assert 5.7255 == round(float(last.ui), 4) diff --git a/tests/test_ultimate.py b/tests/test_ultimate.py index 6e68b11d..079b6327 100644 --- a/tests/test_ultimate.py +++ b/tests/test_ultimate.py @@ -1,38 +1,40 @@ import pytest + from stock_indicators import indicators + class TestUltimate: def test_standard(self, quotes): results = indicators.get_ultimate(quotes, 7, 14, 28) - + assert 502 == len(results) assert 474 == len(list(filter(lambda x: x.ultimate is not None, results))) - + r = results[74] assert 51.7770 == round(float(r.ultimate), 4) - + r = results[249] assert 45.3121 == round(float(r.ultimate), 4) - + r = results[501] assert 49.5257 == round(float(r.ultimate), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_ultimate(bad_quotes, 1, 2, 3) + + def test_bad_data(self, quotes_bad): + r = indicators.get_ultimate(quotes_bad, 1, 2, 3) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_ultimate([]) assert 0 == len(r) - + r = indicators.get_ultimate(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_ultimate(quotes, 7, 14, 28).remove_warmup_periods() - + assert 502 - 28 == len(results) - + last = results.pop() assert 49.5257 == round(float(last.ultimate), 4) @@ -46,11 +48,12 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ultimate(quotes, 0) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ultimate(quotes, 7, 6) - + with pytest.raises(ArgumentOutOfRangeException): indicators.get_ultimate(quotes, 7, 14, 11) diff --git a/tests/test_volatility_stop.py b/tests/test_volatility_stop.py index 29b1f6fd..180aee28 100644 --- a/tests/test_volatility_stop.py +++ b/tests/test_volatility_stop.py @@ -1,6 +1,8 @@ import pytest + from stock_indicators import indicators + class TestVolatilityStop: def test_standard(self, quotes): results = indicators.get_volatility_stop(quotes, 14, 3) @@ -53,11 +55,11 @@ def test_standard(self, quotes): assert 249.2423 == round(float(last.upper_band), 4) assert last.lower_band is None - def test_bad_data(self, bad_quotes): - r = indicators.get_volatility_stop(bad_quotes) + def test_bad_data(self, quotes_bad): + r = indicators.get_volatility_stop(quotes_bad) assert 502 == len(r) - def test_no_quotes(self, quotes): + def test_quotes_no(self, quotes): r = indicators.get_volatility_stop([]) assert 0 == len(r) @@ -84,6 +86,7 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_volatility_stop(quotes, 1) diff --git a/tests/test_vortex.py b/tests/test_vortex.py index 313290d1..a377d5e0 100644 --- a/tests/test_vortex.py +++ b/tests/test_vortex.py @@ -1,49 +1,51 @@ import pytest + from stock_indicators import indicators + class TestVortex: def test_standard(self, quotes): results = indicators.get_vortex(quotes, 14) - + assert 502 == len(results) assert 488 == len(list(filter(lambda x: x.pvi is not None, results))) - + r = results[13] assert r.pvi is None assert r.nvi is None - + r = results[14] assert 1.0460 == round(float(r.pvi), 4) assert 0.8119 == round(float(r.nvi), 4) - + r = results[29] assert 1.1300 == round(float(r.pvi), 4) assert 0.7393 == round(float(r.nvi), 4) - + r = results[249] assert 1.1558 == round(float(r.pvi), 4) assert 0.6634 == round(float(r.nvi), 4) - + r = results[501] assert 0.8712 == round(float(r.pvi), 4) assert 1.1163 == round(float(r.nvi), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_vortex(bad_quotes, 20) + + def test_bad_data(self, quotes_bad): + r = indicators.get_vortex(quotes_bad, 20) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_vortex([], 5) assert 0 == len(r) - + r = indicators.get_vortex(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_vortex(quotes, 14).remove_warmup_periods() - + assert 502 - 14 == len(results) - + last = results.pop() assert 0.8712 == round(float(last.pvi), 4) assert 1.1163 == round(float(last.nvi), 4) @@ -59,5 +61,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_vortex(quotes, 1) diff --git a/tests/test_vwap.py b/tests/test_vwap.py index 58211023..32eeb694 100644 --- a/tests/test_vwap.py +++ b/tests/test_vwap.py @@ -1,117 +1,120 @@ from datetime import datetime + import pytest + from stock_indicators import indicators + class TestVWAP: - - def test_standard(self, intraday_quotes): - intraday_quotes.sort(key=lambda x: x.date) - results = indicators.get_vwap(intraday_quotes[:391]) - + + def test_standard(self, quotes_intraday): + quotes_intraday.sort(key=lambda x: x.date) + results = indicators.get_vwap(quotes_intraday[:391]) + assert 391 == len(results) assert 391 == len(list(filter(lambda x: x.vwap is not None, results))) - + r = results[0] assert 367.4800 == round(float(r.vwap), 4) - + r = results[1] assert 367.4223 == round(float(r.vwap), 4) - + r = results[369] assert 367.9494 == round(float(r.vwap), 4) - + r = results[390] assert 368.1804 == round(float(r.vwap), 4) - - def test_with_start_date(self, intraday_quotes): - intraday_quotes.sort(key=lambda x: x.date) + + def test_with_start_date(self, quotes_intraday): + quotes_intraday.sort(key=lambda x: x.date) year = 2020 month = 12 day = 15 hour = 10 date = datetime(year, month, day, hour) - - results_date = indicators.get_vwap(intraday_quotes[:391], date) - results_int = indicators.get_vwap(intraday_quotes[:391], year, month, day, hour) - + + results_date = indicators.get_vwap(quotes_intraday[:391], date) + results_int = indicators.get_vwap(quotes_intraday[:391], year, month, day, hour) + assert 391 == len(results_date) == len(results_int) assert 361 == len(list(filter(lambda x: x.vwap is not None, results_date))) assert 361 == len(list(filter(lambda x: x.vwap is not None, results_int))) - + rd = results_date[29] ri = results_int[29] assert rd.vwap is None assert ri.vwap is None - + rd = results_date[30] ri = results_int[30] assert 366.8100 == round(float(rd.vwap), 4) assert 366.8100 == round(float(ri.vwap), 4) - + rd = results_date[369] ri = results_int[369] assert 368.0511 == round(float(rd.vwap), 4) assert 368.0511 == round(float(ri.vwap), 4) - + rd = results_date[390] ri = results_int[390] assert 368.2908 == round(float(rd.vwap), 4) assert 368.2908 == round(float(ri.vwap), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_vwap(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_vwap(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_vwap([]) assert 0 == len(r) - + r = indicators.get_vwap(quotes[:1]) assert 1 == len(r) - - def test_removed(self, intraday_quotes): - intraday_quotes.sort(key=lambda x: x.date) - - results = indicators.get_vwap(intraday_quotes[:391]).remove_warmup_periods() - + + def test_removed(self, quotes_intraday): + quotes_intraday.sort(key=lambda x: x.date) + + results = indicators.get_vwap(quotes_intraday[:391]).remove_warmup_periods() + last = results.pop() assert 368.1804 == round(float(last.vwap), 4) - - + year = 2020 month = 12 day = 15 hour = 10 date = datetime(year, month, day, hour) - - results_date = indicators.get_vwap(intraday_quotes[:391], date) + + results_date = indicators.get_vwap(quotes_intraday[:391], date) results_date = results_date.remove_warmup_periods() - - results_int = indicators.get_vwap(intraday_quotes[:391], year, month, day, hour) + + results_int = indicators.get_vwap(quotes_intraday[:391], year, month, day, hour) results_int = results_int.remove_warmup_periods() - + assert 361 == len(results_int) == len(results_date) - + last_d = results_date.pop() last_i = results_int.pop() - + assert 368.2908 == round(float(last_d.vwap), 4) assert 368.2908 == round(float(last_i.vwap), 4) - def test_condense(self, intraday_quotes): - intraday_quotes.sort(key=lambda x: x.date) - - results_int = indicators.get_vwap(intraday_quotes[:391], 2020, 12, 15, 10) + def test_condense(self, quotes_intraday): + quotes_intraday.sort(key=lambda x: x.date) + + results_int = indicators.get_vwap(quotes_intraday[:391], 2020, 12, 15, 10) results_int = results_int.condense() - + assert 361 == len(results_int) - + last_i = results_int.pop() assert 368.2908 == round(float(last_i.vwap), 4) def test_exceptions(self, quotes): start_date = datetime(2000, 12, 15) - + from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_vwap(quotes, start_date) diff --git a/tests/test_vwma.py b/tests/test_vwma.py index 7b1185e1..c7c53f01 100644 --- a/tests/test_vwma.py +++ b/tests/test_vwma.py @@ -1,48 +1,49 @@ import pytest + from stock_indicators import indicators class TestVWMA: def test_standard(self, quotes): results = indicators.get_vwma(quotes, 10) - + assert 502 == len(results) assert 493 == len(list(filter(lambda x: x.vwma is not None, results))) - + r = results[8] assert r.vwma is None - + r = results[9] assert 213.981942 == round(float(r.vwma), 6) - + r = results[24] assert 215.899211 == round(float(r.vwma), 6) - + r = results[99] assert 226.302760 == round(float(r.vwma), 6) - + r = results[249] assert 257.053654 == round(float(r.vwma), 6) - + r = results[501] assert 242.101548 == round(float(r.vwma), 6) - + def test_bad_data(self, quotes): r = indicators.get_vwma(quotes, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_vwma([], 4) assert 0 == len(r) - + r = indicators.get_vwma(quotes[:1], 4) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_vwma(quotes, 10).remove_warmup_periods() - + assert 502 - 9 == len(results) - + last = results.pop() assert 242.101548 == round(float(last.vwma), 6) @@ -56,5 +57,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_vwma(quotes, 0) diff --git a/tests/test_williams_r.py b/tests/test_williams_r.py index 9a94a673..8c5760fd 100644 --- a/tests/test_williams_r.py +++ b/tests/test_williams_r.py @@ -1,36 +1,37 @@ import pytest + from stock_indicators import indicators class TestWilliamsR: def test_standard(self, quotes): results = indicators.get_williams_r(quotes, 14) - + assert 502 == len(results) assert 489 == len(list(filter(lambda x: x.williams_r is not None, results))) - + r = results[343] assert -19.8211 == round(float(r.williams_r), 4) - + r = results[501] assert -52.0121 == round(float(r.williams_r), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_williams_r(bad_quotes) + + def test_bad_data(self, quotes_bad): + r = indicators.get_williams_r(quotes_bad) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_williams_r([]) assert 0 == len(r) - + r = indicators.get_williams_r(quotes[:1]) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_williams_r(quotes, 14).remove_warmup_periods() assert 502 - 13 == len(results) - + last = results.pop() assert -52.0121 == round(float(last.williams_r), 4) @@ -44,5 +45,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_williams_r(quotes, 0) diff --git a/tests/test_wma.py b/tests/test_wma.py index 82aa8bd6..de4c7dcc 100644 --- a/tests/test_wma.py +++ b/tests/test_wma.py @@ -1,36 +1,37 @@ import pytest + from stock_indicators import indicators class TestWMA: def test_standard(self, quotes): results = indicators.get_wma(quotes, 20) - + assert 502 == len(results) assert 483 == len(list(filter(lambda x: x.wma is not None, results))) - + r = results[149] assert 235.5253 == round(float(r.wma), 4) - + r = results[501] assert 246.5110 == round(float(r.wma), 4) - - def test_bad_data(self, bad_quotes): - r = indicators.get_wma(bad_quotes, 15) + + def test_bad_data(self, quotes_bad): + r = indicators.get_wma(quotes_bad, 15) assert 502 == len(r) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_wma([], 5) assert 0 == len(r) - + r = indicators.get_wma(quotes[:1], 5) assert 1 == len(r) - + def test_removed(self, quotes): results = indicators.get_wma(quotes, 20).remove_warmup_periods() assert 502 - 19 == len(results) - + last = results.pop() assert 246.5110 == round(float(last.wma), 4) @@ -44,5 +45,6 @@ def test_condense(self, quotes): def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_wma(quotes, 0) diff --git a/tests/test_zig_zag.py b/tests/test_zig_zag.py index 3c4d94e8..3c7f9417 100644 --- a/tests/test_zig_zag.py +++ b/tests/test_zig_zag.py @@ -1,4 +1,5 @@ import pytest + from stock_indicators import indicators from stock_indicators.indicators.common.enums import EndType from tests.utiltest import load_quotes_from_json @@ -7,127 +8,126 @@ class TestZigZag: def test_standard_close(self, quotes): results = indicators.get_zig_zag(quotes, EndType.CLOSE, 3) - + assert 502 == len(results) assert 234 == len(list(filter(lambda x: x.zig_zag is not None, results))) assert 234 == len(list(filter(lambda x: x.retrace_high is not None, results))) assert 221 == len(list(filter(lambda x: x.retrace_low is not None, results))) - assert 14 == len(list(filter(lambda x: x.point_type is not None, results))) - + assert 14 == len(list(filter(lambda x: x.point_type is not None, results))) + r = results[249] assert r.zig_zag is None assert r.retrace_high is None assert r.retrace_low is None assert r.point_type is None - + r = results[277] - assert 248.13 == float(round(r.zig_zag, 2)) + assert 248.13 == float(round(r.zig_zag, 2)) assert 272.248 == float(round(r.retrace_high, 3)) - assert 248.13 == float(round(r.retrace_low, 2)) - assert "L" == r.point_type - + assert 248.13 == float(round(r.retrace_low, 2)) + assert "L" == r.point_type + r = results[483] - assert 272.52 == float(round(r.zig_zag, 2)) - assert 272.52 == float(round(r.retrace_high, 2)) - assert 248.799 == float(round(r.retrace_low, 3)) - assert "H" == r.point_type - + assert 272.52 == float(round(r.zig_zag, 2)) + assert 272.52 == float(round(r.retrace_high, 2)) + assert 248.799 == float(round(r.retrace_low, 3)) + assert "H" == r.point_type + r = results[439] - assert 276.0133 == float(round(r.zig_zag, 4)) - assert 280.9158 == float(round(r.retrace_high, 4)) - assert 264.5769 == float(round(r.retrace_low, 4)) - assert r.point_type is None - + assert 276.0133 == float(round(r.zig_zag, 4)) + assert 280.9158 == float(round(r.retrace_high, 4)) + assert 264.5769 == float(round(r.retrace_low, 4)) + assert r.point_type is None + r = results[500] - assert 241.4575 == float(round(r.zig_zag, 4)) - assert 246.7933 == float(round(r.retrace_high, 4)) - assert r.retrace_low is None - assert r.point_type is None - + assert 241.4575 == float(round(r.zig_zag, 4)) + assert 246.7933 == float(round(r.retrace_high, 4)) + assert r.retrace_low is None + assert r.point_type is None + r = results[501] - assert 245.28 == float(round(r.zig_zag, 2)) - assert 245.28 == float(round(r.retrace_high, 2)) - assert r.retrace_low is None - assert r.point_type is None - + assert 245.28 == float(round(r.zig_zag, 2)) + assert 245.28 == float(round(r.retrace_high, 2)) + assert r.retrace_low is None + assert r.point_type is None def test_standard_high_low(self, quotes): results = indicators.get_zig_zag(quotes, EndType.HIGH_LOW, 3) - + assert 502 == len(results) assert 463 == len(list(filter(lambda x: x.zig_zag is not None, results))) assert 463 == len(list(filter(lambda x: x.retrace_high is not None, results))) assert 442 == len(list(filter(lambda x: x.retrace_low is not None, results))) - assert 30 == len(list(filter(lambda x: x.point_type is not None, results))) - + assert 30 == len(list(filter(lambda x: x.point_type is not None, results))) + r = results[38] assert r.zig_zag is None assert r.retrace_high is None assert r.retrace_low is None assert r.point_type is None - + r = results[277] assert 252.9550 == float(round(r.zig_zag, 4)) assert 262.8054 == float(round(r.retrace_high, 4)) assert 245.4467 == float(round(r.retrace_low, 4)) assert r.point_type is None - + r = results[316] assert 249.48 == float(round(r.zig_zag, 2)) assert 258.34 == float(round(r.retrace_high, 2)) assert 249.48 == float(round(r.retrace_low, 2)) - assert "L" == r.point_type - + assert "L" == r.point_type + r = results[456] assert 261.3325 == float(round(r.zig_zag, 4)) assert 274.3419 == float(round(r.retrace_high, 4)) assert 256.1050 == float(round(r.retrace_low, 4)) assert r.point_type is None - + r = results[500] - assert 240.1667 == float(round(r.zig_zag, 4)) - assert 246.95083 == float(round(r.retrace_high, 5)) - assert r.retrace_low is None - assert r.point_type is None - + assert 240.1667 == float(round(r.zig_zag, 4)) + assert 246.95083 == float(round(r.retrace_high, 5)) + assert r.retrace_low is None + assert r.point_type is None + r = results[501] - assert 245.54 == float(round(r.zig_zag, 2)) - assert 245.54 == float(round(r.retrace_high, 2)) - assert r.retrace_low is None - assert r.point_type is None - + assert 245.54 == float(round(r.zig_zag, 2)) + assert 245.54 == float(round(r.retrace_high, 2)) + assert r.retrace_low is None + assert r.point_type is None + def test_no_entry(self): - quotes = load_quotes_from_json("../samples/zig_zag/data.ethusdt.json") + quotes = load_quotes_from_json("../test_data/zig_zag/data.ethusdt.json") results = indicators.get_zig_zag(quotes, EndType.CLOSE, 5) - assert 0 == len(list(filter(lambda x: x.point_type is not None, results))) - + assert 0 == len(list(filter(lambda x: x.point_type is not None, results))) + def test_issue_632(self): - quotes = load_quotes_from_json("../samples/zig_zag/data.issue632.json") + quotes = load_quotes_from_json("../test_data/zig_zag/data.issue632.json") results = indicators.get_zig_zag(quotes, EndType.CLOSE, 5) assert 17 == len(results) def test_schrodinger_scenario(self): - quotes = load_quotes_from_json("../samples/zig_zag/data.schrodinger.json") + quotes = load_quotes_from_json("../test_data/zig_zag/data.schrodinger.json") quotes.sort(key=lambda x: x.date) - + results = indicators.get_zig_zag(quotes, EndType.CLOSE, 0.25) assert 342 == len(results) - + results = indicators.get_zig_zag(quotes, EndType.HIGH_LOW, 3) assert 342 == len(results) - - def test_no_quotes(self, quotes): + + def test_quotes_no(self, quotes): r = indicators.get_zig_zag([]) assert 0 == len(r) - + r = indicators.get_zig_zag(quotes[:1]) assert 1 == len(r) - - def test_bad_quotes(self, bad_quotes): - r = indicators.get_zig_zag(bad_quotes, EndType.CLOSE) + + def test_bad_data(self, quotes_bad): + r = indicators.get_zig_zag(quotes_bad, EndType.CLOSE) assert 502 == len(r) - - r = indicators.get_zig_zag(bad_quotes, EndType.HIGH_LOW) + + r = indicators.get_zig_zag(quotes_bad, EndType.HIGH_LOW) assert 502 == len(r) def test_condense(self, quotes): @@ -136,12 +136,13 @@ def test_condense(self, quotes): assert 14 == len(results) last = results.pop() - assert 229.99 == float(round(last.zig_zag, 2)) - assert 251.33 == float(round(last.retrace_high, 2)) - assert 229.99 == float(round(last.retrace_low, 2)) - assert "L" == last.point_type + assert 229.99 == float(round(last.zig_zag, 2)) + assert 251.33 == float(round(last.retrace_high, 2)) + assert 229.99 == float(round(last.retrace_low, 2)) + assert "L" == last.point_type def test_exceptions(self, quotes): from System import ArgumentOutOfRangeException + with pytest.raises(ArgumentOutOfRangeException): indicators.get_zig_zag(quotes, EndType.CLOSE, 0) diff --git a/tests/utiltest.py b/tests/utiltest.py index 7f4e0d66..cab72173 100644 --- a/tests/utiltest.py +++ b/tests/utiltest.py @@ -5,10 +5,10 @@ from stock_indicators.indicators.common.quote import Quote def load_quotes_from_json(json_path): - dir = os.path.dirname(__file__) - data_path = os.path.join(dir, json_path) + base_dir = os.path.dirname(__file__) + data_path = os.path.join(base_dir, json_path) quotes = [] - with open(data_path, "r") as st_json: + with open(data_path, "r", encoding="utf-8") as st_json: for j in json.load(st_json): quotes.append(Quote(datetime.fromisoformat(j["Date"]), j["Open"], @@ -16,5 +16,5 @@ def load_quotes_from_json(json_path): j["Low"], j["Close"], j["Volume"])) - - return quotes \ No newline at end of file + + return quotes