标普500指数历史数据

symbol date open high low close volume SP5002001-3-51234.181242.551234.041241.419.29E+08 SP5002001-3-61241.411267.421241.411253.8 1.09E+09 SP5002001-3-71253.81263.861253.81261.89 1.13E+09 SP5002001-3-81261.891266.51257.61264.74 1.11E+09 SP5002001-3-91264.741264.741228.421233.42 1.09E+09 SP500########1233.421233.421176.781180.16 1.23E+09 SP500########1180.161197.831171.51197.66 1.36E+09 SP500########1197.661197.661155.351166.71 1.4E+09 SP500########1166.711182.041166.711173.56 1.26E+09 SP500########1173.561173.561148.641150.53 1.54E+09 SP500########1150.531173.51147.181170.81 1.13E+09 SP500########1170.811180.561142.191142.62 1.24E+09 SP500########1142.621149.391118.741122.14 1.35E+09 SP500########1122.141124.271081.191117.58 1.72E+09 SP500########1117.581141.831117.581139.83 1.36E+09 SP500########1139.831160.021139.831152.69 1.11E+09 SP500########1152.691183.351150.961182.17 1.31E+09 SP500########1182.171182.171147.831153.29 1.33E+09 SP500########1153.291161.691136.261147.95 1.23E+09 SP500########1147.951162.81143.831160.33 1.28E+09 SP5002001-4-21160.331169.511137.511145.87 1.25E+09 SP5002001-4-31145.871145.871100.191106.46 1.39E+09 SP5002001-4-41106.461117.51091.991103.25 1.43E+09 SP5002001-4-51103.251151.471103.251151.44 1.37E+09 SP5002001-4-61151.441151.441119.291128.43 1.27E+09 SP5002001-4-91128.431146.131126.381137.59 1.06E+09 SP500########1137.591173.921137.591168.38 1.35E+09 SP500########1168.381182.241160.261165.89 1.29E+09 SP500########1165.891183.511157.731183.5 1.1E+09 SP500########1183.51184.641167.381179.689.14E+08 SP500########1179.681192.251168.91191.81 1.11E+09 SP500########1191.811248.421191.811238.16 1.92E+09 SP500########1238.161253.711233.391253.69 1.49E+09 SP500########1253.71253.71234.411242.98 1.34E+09 SP500########1242.981242.981217.471224.36 1.01E+09 SP500########1224.361233.541208.891209.47 1.22E+09 SP500########1209.471232.361207.381228.75 1.2E+09 SP500########1228.751248.31228.751234.52 1.35E+09 SP500########1234.521253.071234.521253.05 1.09E+09 SP500########1253.051269.31243.991249.46 1.27E+09 SP5002001-5-11249.461266.471243.551266.44 1.18E+09 SP5002001-5-21266.441272.931257.71267.43 1.34E+09 SP5002001-5-31267.431267.431239.881248.58 1.14E+09 SP5002001-5-41248.581267.5112321266.61 1.08E+09 SP5002001-5-71266.6112701259.191263.519.49E+08 SP5002001-5-81266.711267.0112531261.2 1.01E+09

SP5002001-5-91261.21261.651247.831255.54 1.13E+09 SP500########1255.541268.141254.561255.18 1.06E+09 SP500########1255.181259.841240.791245.679.06E+08 SP500########1245.671249.681241.021248.928.58E+08 SP500########1248.921257.451245.361249.44 1.07E+09 SP500########1249.441286.391243.021284.99 1.41E+09 SP500########1284.991296.481282.651288.49 1.36E+09 SP500########1288.491292.061281.151291.96 1.13E+09 SP500########1291.961312.951287.871312.83 1.17E+09 SP500########1312.831315.931306.891309.38 1.26E+09 SP500########1309.381309.381288.71289.05 1.13E+09 SP500########1289.051295.041281.221293.17 1.1E+09 SP500########1293.171293.171276.421277.898.28E+08 SP500########1277.891278.421265.411267.93 1.03E+09 SP500########1267.931267.931245.961248.08 1.16E+09 SP500########1248.081261.911248.071255.82 1.23E+09 SP5002001-6-11255.821265.341246.881260.67 1.02E+09 SP5002001-6-41260.671267.171256.361267.118.37E+08 SP5002001-6-51267.111286.621267.111283.57 1.12E+09 SP5002001-6-61283.571283.851269.011270.03 1.06E+09 SP5002001-6-71270.031277.081265.081276.96 1.09E+09 SP5002001-6-81276.961277.111259.991264.967.26E+08 SP500########1264.961264.961249.231254.398.7E+08 SP500########1254.3912611235.751255.85 1.14E+09 SP500########1255.851259.751241.591241.6 1.06E+09 SP500########1241.61241.61218.91219.87 1.24E+09 SP500########1219.871221.51203.031214.36 1.64E+09 SP500########1214.361221.231208.331208.43 1.11E+09 SP500########1208.431226.111207.711212.58 1.18E+09 SP500########1212.581225.611210.071223.14 1.35E+09 SP500########1223.141240.241220.251237.04 1.55E+09 SP500########1237.041237.731221.411225.35 1.19E+09 SP500########1225.351231.51213.61218.6 1.05E+09 SP500########1218.61220.71204.641216.76 1.2E+09 SP500########1216.761219.921207.291211.07 1.16E+09 SP500########1211.071234.441211.071226.2 1.33E+09 SP500########1226.21237.291221.141224.38 1.83E+09 SP5002001-7-21224.421239.781224.031236.72 1.13E+09 SP5002001-7-31236.711236.711229.431234.45 6.22E+08 SP5002001-7-51234.451234.451219.151219.249.35E+08 SP5002001-7-61219.241219.241188.741190.59 1.06E+09 SP5002001-7-91190.591201.761189.751198.78 1.05E+09 SP500########1198.781203.431179.931181.52 1.26E+09 SP500########1181.521184.931168.461180.18 1.38E+09 SP500########1180.181210.251180.181208.14 1.39E+09 SP500########1208.141218.541203.611215.68 1.12E+09 SP500########1215.681219.631200.051202.45 1.04E+09

SP500########1202.451215.361196.141214.44 1.24E+09 SP500########1214.441214.441198.331207.71 1.32E+09 SP500########1207.711225.041205.81215.02 1.34E+09 SP500########1215.021215.691207.041210.85 1.17E+09 SP500########1210.851215.221190.51191.039.87E+08 SP500########1191.031191.031165.541171.65 1.2E+09 SP500########1171.651190.521171.281190.49 1.28E+09 SP500########1190.491204.181182.651202.93 1.21E+09 SP500########1202.931209.261195.991205.82 1.02E+09 SP500########1205.821209.051200.411204.529.09E+08 SP500########1204.521222.741204.521211.23 1.13E+09 SP5002001-8-11211.231223.041211.231215.93 1.34E+09 SP5002001-8-21215.931226.271215.311220.75 1.22E+09 SP5002001-8-31220.751220.751205.311214.359.4E+08 SP5002001-8-61214.351214.351197.351200.488.12E+08 SP5002001-8-71200.471207.561195.641204.4 1.01E+09 SP5002001-8-81204.41206.791181.271183.53 1.12E+09 SP5002001-8-91183.531184.711174.681183.43 1.1E+09 SP500########1183.431193.331169.551190.169.61E+08 SP500########1190.161193.821185.121191.298.38E+08 SP500########1191.291198.791184.261186.739.65E+08 SP500########1186.731191.211177.611178.02 1.07E+09 SP500########1178.021181.81166.081181.66 1.06E+09 SP500########1181.661181.661156.071161.979.74E+08 SP500########1161.971171.411160.941171.418.97E+08 SP500########1171.411179.851156.561157.26 1.04E+09 SP500########1157.261168.561153.341165.31 1.11E+09 SP500########1165.311169.861160.961162.099.86E+08 SP500########1162.091185.151162.091184.93 1.04E+09 SP500########1184.931186.851178.071179.218.43E+08 SP500########1179.211179.661161.171161.519.87E+08 SP500########1161.511166.971147.381148.569.64E+08 SP500########1148.61151.751124.871129.03 1.16E+09 SP500########1129.031141.831126.381133.589.2E+08 SP5002001-9-41133.581155.41129.061132.94 1.18E+09 SP5002001-9-51132.941135.521114.861131.74 1.38E+09 SP5002001-9-61131.741131.741105.831106.4 1.36E+09 SP5002001-9-71106.41106.41082.121085.78 1.42E+09 SP500########1085.781096.941073.151092.54 1.28E+09 SP500########1092.541092.541037.461038.77 2.33E+09 SP500########1038.771046.421029.251032.74 1.65E+09 SP500########1032.741038.91984.621016.1 2.12E+09 SP500########1016.11016.1984.49984.542E+09 SP500########984.54984.54944.75965.8 2.32E+09 SP500########965.81008.44965.81003.45 1.75E+09 SP500########1003.451017.14998.331012.27 1.61E+09 SP500########1012.271020.291002.621007.04 1.52E+09

SP500########1007.041018.92998.241018.61 1.47E+09 SP500########1018.611040.941018.611040.94 1.63E+09 SP500########1040.941040.941026.761038.55 1.18E+09 SP500########1038.551051.331034.471051.33 1.29E+09 SP500########1051.331075.381041.481072.28 1.65E+09 SP500########1072.281084.121067.821069.63 1.61E+09 SP500########1069.621072.351053.51071.38 1.3E+09 SP500########1071.371071.371056.881062.449.79E+08 SP500########1062.441063.371053.831056.75 1.23E+09 SP500########1056.751081.621052.761080.99 1.31E+09 SP500########1080.991099.161080.991097.43 1.7E+09 SP500########1097.431097.431072.151091.65 1.33E+09 SP500########1091.651091.651078.191089.98 1.02E+09 SP500########1089.981101.661087.131097.54 1.21E+09 SP500########1097.541107.121076.571077.09 1.45E+09 SP500########1077.091077.941064.541068.61 1.26E+09 SP500########1068.611075.521057.241073.48 1.29E+09 SP500########1073.481090.571070.791089.9 1.11E+09 SP500########1089.91098.991081.531084.78 1.32E+09 SP500########1084.781090.261079.981085.2 1.34E+09 SP500########1085.21100.091065.641100.09 1.36E+09 SP500########1100.091110.611094.241104.61 1.24E+09 SP500########1104.611104.611078.31078.3 1.11E+09 SP500########1078.31078.31053.611059.79 1.3E+09 SP500########1059.791074.791057.551059.78 1.35E+09 SP500########1059.781085.611054.311084.1 1.32E+09 SP500########1084.11089.631075.581087.2 1.12E+09 SP500########1087.21106.721087.21102.84 1.27E+09 SP500########1102.841119.731095.361118.86 1.36E+09 SP500########1118.861126.621112.981115.8 1.41E+09 SP500########1115.81135.751115.421118.54 1.52E+09 SP500########1118.541123.021111.131120.31 1.09E+09 SP500########1120.311121.711098.321118.339.92E+08 SP500########1118.331139.141118.331139.09 1.37E+09 SP500########1139.091148.281132.871141.21 1.44E+09 SP500########1141.211146.461135.061142.24 1.45E+09 SP500########1142.241143.521129.921138.65 1.34E+09 SP500########1138.651151.061138.651151.06 1.32E+09 SP500########1151.061152.451142.171142.66 1.33E+09 SP500########1142.661142.661129.781137.03 1.03E+09 SP500########1137.031151.051135.91150.34 4.1E+08 SP500########1150.341157.881146.171157.42 1.13E+09 SP500########1157.421163.381140.811149.5 1.29E+09 SP500########1149.51149.51128.291128.52 1.42E+09 SP500########1128.521140.41125.511140.2 1.38E+09 SP500########1140.21143.571135.891139.45 1.34E+09 SP500########1139.451139.451125.781129.9 1.2E+09

SP500########1129.91144.81128.861144.8 1.32E+09 SP500########1143.771173.621143.771170.35 1.77E+09 SP500########1170.351173.351164.431167.1 1.49E+09 SP500########1167.11167.11152.661158.31 1.25E+09 SP500########1158.311158.311139.661139.93 1.22E+09 SP500########1139.931150.891134.321136.76 1.37E+09 SP500########1136.761141.581126.011137.07 1.45E+09 SP500########1137.071137.071117.851119.38 1.51E+09 SP500########1119.381128.281114.531123.09 1.31E+09 SP500########1123.091137.31122.661134.36 1.26E+09 SP500########1134.361145.11134.361142.92 1.35E+09 SP500########1142.921152.441134.751149.56 1.48E+09 SP500########1149.561151.421139.931139.93 1.49E+09 SP500########1139.931147.461139.931144.89 1.69E+09 SP500########1144.891147.831144.621144.65 4.4E+08 SP500########1144.651159.181144.651149.377.91E+08 SP500########1149.371157.131149.371157.138.76E+08 SP500########1157.131164.641157.131161.029.17E+08 SP500########1161.021161.161148.041148.089.44E+08 SP5002002-1-21148.081154.671136.231154.67 1.17E+09 SP5002002-1-31154.671165.271154.011165.27 1.4E+09 SP5002002-1-41165.271176.551163.421172.51 1.51E+09 SP5002002-1-71172.511176.971163.551164.89 1.31E+09 SP5002002-1-81164.891167.61157.461160.71 1.26E+09 SP5002002-1-91160.711174.261151.891155.14 1.45E+09 SP500########1155.141159.931150.851156.55 1.3E+09 SP500########1156.551159.411145.451145.6 1.21E+09 SP500########1145.61145.61138.151138.41 1.29E+09 SP500########1138.411148.811136.881146.19 1.39E+09 SP500########1146.191146.191127.491127.57 1.48E+09 SP500########1127.571139.271127.571138.88 1.38E+09 SP500########1138.881138.881124.451127.58 1.33E+09 SP500########1127.581135.261117.911119.31 1.31E+09 SP500########1119.311131.941117.431128.18 1.48E+09 SP500########1128.181139.51128.181132.15 1.55E+09 SP500########1132.151138.311127.821133.28 1.35E+09 SP500########1133.281138.631126.661133.06 1.19E+09 SP500########1133.061137.471098.741100.64 1.81E+09 SP500########1100.641113.791081.661113.57 2.02E+09 SP500########1113.571130.211113.31130.2 1.56E+09 SP5002002-2-11130.21130.21118.511122.2 1.37E+09 SP5002002-2-41122.21122.21092.251094.44 1.44E+09 SP5002002-2-51094.441100.961082.581090.02 1.78E+09 SP5002002-2-61090.021093.581077.781083.51 1.67E+09 SP5002002-2-71083.511094.031078.441080.17 1.44E+09 SP5002002-2-81080.171096.31079.911096.22 1.37E+09 SP500########1096.221112.011094.681111.94 1.16E+09

SP500########1111.941112.681102.981107.5 1.09E+09 SP500########1107.51120.561107.51118.51 1.22E+09 SP500########1118.511124.721112.31116.48 1.27E+09 SP500########1116.481117.091103.231104.18 1.36E+09 SP500########1104.181104.181082.241083.34 1.19E+09 SP500########1083.341098.321074.361097.98 1.44E+09 SP500########1097.981101.51080.241080.95 1.38E+09 SP500########1080.951093.931074.391089.84 1.41E+09 SP500########1089.841112.711089.841109.43 1.37E+09 SP500########1109.431115.051101.721109.38 1.31E+09 SP500########1109.381123.061102.261109.89 1.39E+09 SP500########1109.891121.571106.731106.73 1.39E+09 SP5002002-3-11106.731131.791106.731131.78 1.46E+09 SP5002002-3-41131.781153.841130.931153.84 1.59E+09 SP5002002-3-51153.841157.741144.781146.14 1.55E+09 SP5002002-3-61146.141165.291145.111162.77 1.54E+09 SP5002002-3-71162.771167.941150.691157.54 1.52E+09 SP5002002-3-81157.541172.761157.541164.31 1.41E+09 SP500########1164.311173.031159.581168.26 1.21E+09 SP500########1168.261168.261154.341165.58 1.3E+09 SP500########1165.581165.581151.011154.09 1.35E+09 SP500########1154.091157.831151.081153.04 1.21E+09 SP500########1153.041166.481153.041166.16 1.49E+09 SP500########1166.161172.731159.141165.55 1.17E+09 SP500########1165.551173.941165.551170.29 1.26E+09 SP500########1170.291170.291151.611151.85 1.3E+09 SP500########1151.851155.11139.481153.59 1.34E+09 SP500########1153.591156.491144.61148.7 1.24E+09 SP500########1148.71151.041131.871131.87 1.06E+09 SP500########1131.8711471131.611138.49 1.22E+09 SP500########1138.491146.951135.331144.58 1.18E+09 SP500########1144.581154.451144.581147.39 1.15E+09 SP5002002-4-11147.391147.841132.871146.54 1.05E+09 SP5002002-4-21146.541146.541135.711136.76 1.18E+09 SP5002002-4-31136.761138.851119.681125.4 1.22E+09 SP5002002-4-41125.41130.451120.061126.34 1.28E+09 SP5002002-4-51126.341133.311119.491122.73 1.11E+09 SP5002002-4-81122.731125.411111.791125.29 1.1E+09 SP5002002-4-91125.291128.291116.731117.8 1.24E+09 SP500########1117.81131.761117.81130.47 1.45E+09 SP500########1130.471130.471102.421103.69 1.51E+09 SP500########1103.691112.771102.741111.01 1.28E+09 SP500########1111.011114.861099.411102.55 1.12E+09 SP500########1102.551129.41102.551128.37 1.34E+09 SP500########1128.3711331123.371126.07 1.38E+09 SP500########1126.071130.491109.291124.47 1.36E+09 SP500########1124.471128.821122.591125.17 1.19E+09

SP500########1125.171125.171105.621107.83 1.18E+09 SP500########1107.831111.171098.941100.96 1.39E+09 SP500########1100.961108.461092.511093.14 1.37E+09 SP500########1093.141094.361084.811091.48 1.52E+09 SP500########1091.481096.771076.311076.32 1.37E+09 SP500########1076.321078.951063.621065.45 1.31E+09 SP500########1065.451082.621063.461076.92 1.63E+09 SP5002002-5-11076.921088.321065.291086.46 1.45E+09 SP5002002-5-21086.461091.421079.461084.56 1.36E+09 SP5002002-5-31084.561084.561068.891073.43 1.28E+09 SP5002002-5-61073.431075.961052.651052.67 1.12E+09 SP5002002-5-71052.671058.671048.961049.49 1.35E+09 SP5002002-5-81049.491088.921049.491088.85 1.5E+09 SP5002002-5-91088.851088.851072.231073.01 1.15E+09 SP500########1073.011075.431053.931054.99 1.17E+09 SP500########1054.991074.841053.91074.56 1.09E+09 SP500########1074.561097.711074.561097.28 1.41E+09 SP500########1097.281104.231088.941091.07 1.42E+09 SP500########1091.071099.291089.171098.23 1.26E+09 SP500########1098.231106.591096.771106.59 1.27E+09 SP500########1106.591106.591090.611091.889.9E+08 SP500########1091.881099.551079.081079.88 1.2E+09 SP500########1079.881086.021075.641086.02 1.14E+09 SP500########1086.021097.11080.551097.08 1.19E+09 SP500########1097.081097.081082.191083.828.85E+08 SP500########1083.821085.981070.311074.559.97E+08 SP500########1074.551074.831067.661067.66 1.08E+09 SP500########1067.661069.51054.261064.66 1.29E+09 SP500########1064.661079.931064.661067.14 1.28E+09 SP5002002-6-31067.141070.741039.91040.68 1.32E+09 SP5002002-6-41040.681046.061030.521040.69 1.47E+09 SP5002002-6-51040.691050.111038.841049.9 1.3E+09 SP5002002-6-61049.91049.91026.911029.15 1.6E+09 SP5002002-6-71029.151033.021012.491027.53 1.34E+09 SP500########1027.531038.181025.451030.74 1.23E+09 SP500########1030.741039.041012.941013.6 1.21E+09 SP500########1013.261021.851002.581020.26 1.8E+09 SP500########1020.261023.471008.121009.56 1.41E+09 SP500########1009.561009.56981.631007.27 1.55E+09 SP500########1007.271036.171007.271036.17 1.24E+09 SP500########1036.171040.831030.921037.14 1.19E+09 SP500########1037.141037.611017.881019.99 1.34E+09 SP500########1019.991023.331004.591006.29 1.39E+09 SP500########1006.291006.29985.65989.14 1.5E+09 SP500########989.141002.11970.85992.72 1.55E+09 SP500########992.721005.88974.21976.14 1.51E+09 SP500########976.14977.43952.92973.53 2.01E+09

SP500########973.53990.67963.74990.64 1.91E+09 SP500########990.641001.79988.31989.82 2.12E+09 SP5002002-7-1989.82994.46967.43968.65 1.43E+09 SP5002002-7-2968.65968.65945.54948.09 1.82E+09 SP5002002-7-3948.09954.3934.87953.99 1.53E+09 SP5002002-7-5953.99989.07953.99989.03 6.99E+08 SP5002002-7-8989.03993.56972.91976.98 1.18E+09 SP5002002-7-9976.98979.63951.71952.83 1.35E+09 SP500########952.83956.34920.29920.47 1.82E+09 SP500########920.47929.16900.94927.37 2.08E+09 SP500########927.37934.31913.71921.39 1.61E+09 SP500########921.39921.39876.46917.93 2.57E+09 SP500########917.93918.65897.13900.94 1.84E+09 SP500########901.05926.52895.03906.04 2.57E+09 SP500########905.45907.8880.6881.56 1.74E+09 SP500########881.56881.56842.07847.75 2.65E+09 SP500########847.76854.13813.26819.85 2.25E+09 SP500########819.85827.69796.13797.7 2.44E+09 SP500########797.71844.32775.68843.43 2.78E+09 SP500########843.42853.83816.11838.68 2.42E+09 SP500########838.68852.85835.92852.84 1.8E+09 SP500########852.84898.96852.84898.96 1.78E+09 SP500########898.96909.81884.7902.78 1.83E+09 SP500########902.78911.64889.88911.62 2.05E+09 SP5002002-8-1911.62911.62882.48884.66 1.67E+09 SP5002002-8-2884.4884.72853.95864.24 1.54E+09 SP5002002-8-5864.24864.24833.44834.6 1.43E+09 SP5002002-8-6834.6874.44834.6859.57 1.51E+09 SP5002002-8-7859.57878.74854.15876.77 1.49E+09 SP5002002-8-8876.77905.84875.17905.46 1.65E+09 SP5002002-8-9898.73913.95890.77908.64 1.29E+09 SP500########908.64908.64892.38903.8 1.04E+09 SP500########903.8911.71883.62884.21 1.3E+09 SP500########884.21920.21876.2919.62 1.53E+09 SP500########919.62933.29918.17930.25 1.51E+09 SP500########930.25935.38916.21928.77 1.27E+09 SP500########928.77951.17927.21950.7 1.3E+09 SP500########950.7950.7931.86937.43 1.31E+09 SP500########937.43951.59931.32949.36 1.35E+09 SP500########949.36965946.43962.7 1.37E+09 SP500########962.7962.7937.17940.86 1.07E+09 SP500########940.86950.8930.42947.95 1.02E+09 SP500########947.95955.82930.36934.82 1.31E+09 SP500########934.82934.82913.21917.87 1.15E+09 SP500########917.87924.59903.33917.8 1.27E+09 SP500########917.8928.15910.17916.079.3E+08 SP5002002-9-3916.07916.07877.51878.02 1.29E+09

SP5002002-9-4878.02896.1875.73893.4 1.37E+09 SP5002002-9-5893.4893.4870.5879.15 1.4E+09 SP5002002-9-6879.15899.07879.15893.92 1.18E+09 SP5002002-9-9893.92907.34882.92902.96 1.13E+09 SP500########902.96909.89900.5909.58 1.19E+09 SP500########910.63924.02908.47909.458.47E+08 SP500########909.45909.45884.84886.91 1.19E+09 SP500########886.91892.75877.05889.81 1.27E+09 SP500########889.81891.84878.91891.11E+09 SP500########891.1902.68872.38873.52 1.45E+09 SP500########873.52878.45857.39869.46 1.5E+09 SP500########869.46869.46843.09843.32 1.52E+09 SP500########843.32849.32839.09845.39 1.79E+09 SP500########845.39845.39825.76833.7 1.38E+09 SP500########833.7833.7817.38819.29 1.67E+09 SP500########819.27844.22818.46839.66 1.65E+09 SP500########839.66856.6839.66854.95 1.65E+09 SP500########854.95854.95826.84827.37 1.51E+09 SP500########827.37827.37800.2815.28 1.72E+09 SP500########815.28847.93812.82847.91 1.78E+09 SP500########843.77851.93826.5827.91 1.67E+09 SP500########827.91840.02817.25818.95 1.67E+09 SP500########818.95825.9794.1800.58 1.84E+09 SP500########800.58808.21782.96785.28 1.58E+09 SP500########785.28808.86779.5798.55 1.94E+09 SP500########798.55798.55775.8776.76 1.89E+09 SP500########776.76806.51768.63803.92 2.09E+09 SP500########803.92843.27803.92835.32 1.85E+09 SP500########835.32844.39828.37841.44 1.2E+09 SP500########841.44881.27841.44881.27 1.96E+09 SP500########881.27881.27856.28860.02 1.59E+09 SP500########860.02885.35860.02879.2 1.78E+09 SP500########879.2886.68866.58884.39 1.42E+09 SP500########884.39900.69873.06899.72 1.45E+09 SP500########899.72899.72882.4890.16 1.55E+09 SP500########890.16896.14873.82896.14 1.59E+09 SP500########896.14902.94879882.5 1.7E+09 SP500########882.5897.71877.03897.65 1.34E+09 SP500########897.65907.44886.15890.23 1.38E+09 SP500########890.23890.64867.91882.15 1.53E+09 SP500########882.15895.28879.19890.71 1.42E+09 SP500########890.71898.83879.75885.76 1.64E+09 SP500########885.76903.42877.71900.96 1.45E+09 SP500########900.96924.58900.96908.35 1.65E+09 SP500########908.35915.83904.91915.39 1.35E+09 SP500########915.39925.66905923.76 1.67E+09 SP500########923.76923.76898.68902.65 1.47E+09

SP500########902.65910.11891.62894.74 1.45E+09 SP500########894.74894.74874.63876.19 1.11E+09 SP500########876.19894.3876.19882.95 1.38E+09 SP500########882.95892.51872.05882.53 1.46E+09 SP500########882.53904.27882.53904.27 1.52E+09 SP500########904.27910.21895.35909.83 1.4E+09 SP500########909.83915.91899.48900.36 1.28E+09 SP500########900.36905.45893.09896.74 1.34E+09 SP500########896.74915.01894.93914.15 1.52E+09 SP500########914.15935.13914.15933.76 2.42E+09 SP500########933.76937.28928.41930.55 1.63E+09 SP500########930.55937.15923.31932.87 1.57E+09 SP500########932.87932.87912.1913.31 1.54E+09 SP500########913.31940.41913.31938.87 1.35E+09 SP500########938.87941.82935.58936.31 6.43E+08 SP500########936.31954.28927.72934.53 1.61E+09 SP500########934.53934.53918.73920.75 1.49E+09 SP500########920.75925.25909.51917.58 1.59E+09 SP500########917.58921.49905.9906.55 1.25E+09 SP500########906.55915.48895.96912.23 1.24E+09 SP500########912.23912.23891.97892 1.32E+09 SP500########892904.95892904.45 1.29E+09 SP500########904.45909.94896.48904.96 1.29E+09 SP500########904.96908.37897901.58 1.26E+09 SP500########901.58901.58888.48889.48 1.33E+09 SP500########889.48910.42889.48910.4 1.27E+09 SP500########910.4911.22901.74902.99 1.25E+09 SP500########902.99902.99887.82891.12 1.45E+09 SP500########890.02899.19880.32884.25 1.39E+09 SP500########884.25897.79884.25895.76 1.78E+09 SP500########895.74902.43892.26897.38 1.11E+09 SP500########897.38897.38892.29892.47 4.58E+08 SP500########892.47903.89887.48889.667.21E+08 SP500########889.66890.46873.62875.47.58E+08 SP500########875.4882.1870.23879.39 1.06E+09 SP500########879.39881.93869.45879.82 1.09E+09 SP5002003-1-2879.82909.03879.82909.03 1.23E+09 SP5002003-1-3909.03911.25903.07908.59 1.13E+09 SP5002003-1-6908.59931.77908.59929.01 1.44E+09 SP5002003-1-7929.01930.81919.93922.93 1.55E+09 SP5002003-1-8922.93922.93908.32909.93 1.47E+09 SP5002003-1-9909.93928.31909.93927.57 1.56E+09 SP500########927.58932.89917.66927.57 1.49E+09 SP500########927.57935.05922.05926.26 1.4E+09 SP500########926.26931.66921.72931.66 1.38E+09 SP500########931.66932.59916.7918.22 1.43E+09 SP500########918.22926.03911.98914.6 1.53E+09

SP500########914.6914.6899.02901.78 1.36E+09 SP500########901.78906887.62887.62 1.34E+09 SP500########887.62889.74877.64878.36 1.56E+09 SP500########878.36890.25876.89887.34 1.74E+09 SP500########887.34887.34859.71861.4 1.57E+09 SP500########861.4863.95844.25847.48 1.44E+09 SP500########847.48860.76847.48858.54 1.46E+09 SP500########858.54868.72845.86864.36 1.6E+09 SP500########864.36865.48843.74844.61 1.51E+09 SP500########844.61858.33840.34855.7 1.58E+09 SP5002003-2-3855.7864.64855.7860.32 1.26E+09 SP5002003-2-4860.32860.32840.19848.2 1.45E+09 SP5002003-2-5848.2861.63842.11843.59 1.45E+09 SP5002003-2-6843.59844.23833.25838.15 1.43E+09 SP5002003-2-7838.15845.73826.7829.69 1.28E+09 SP500########829.69837.16823.53835.97 1.24E+09 SP500########835.97843.02825.09829.2 1.31E+09 SP500########829.2832.12818.49818.68 1.26E+09 SP500########818.68821.25806.29817.37 1.49E+09 SP500########817.37834.89815.03834.89 1.4E+09 SP500########834.89852.87834.89851.17 1.25E+09 SP500########851.17851.17838.79845.13 1.08E+09 SP500########845.13849.37836.56837.1 1.19E+09 SP500########837.1852.28831.48848.17 1.4E+09 SP500########848.17848.17832.16832.58 1.23E+09 SP500########832.58839.55818.54838.57 1.48E+09 SP500########838.57840.1826.68827.55 1.37E+09 SP500########827.55842.19827.55837.28 1.29E+09 SP500########837.28847837.28841.15 1.37E+09 SP5002003-3-3841.15852.34832.74834.81 1.21E+09 SP5002003-3-4834.81835.43821.96821.99 1.26E+09 SP5002003-3-5821.99829.87819829.85 1.33E+09 SP5002003-3-6829.85829.85819.85822.1 1.3E+09 SP5002003-3-7822.1829.55811.23828.89 1.37E+09 SP500########828.89828.89806.57807.48 1.26E+09 SP500########807.48814.25800.3800.73 1.43E+09 SP500########800.73804.19788.9804.19 1.62E+09 SP500########804.19832.02804.19831.9 1.82E+09 SP500########831.89841.39828.26833.27 1.54E+09 SP500########833.27862.79827.17862.79 1.7E+09 SP500########862.79866.94857.36866.45 1.56E+09 SP500########866.45874.99861.21874.02 1.47E+09 SP500########874.02879.6859.01875.67 1.44E+09 SP500########875.84895.9875.84895.79 1.88E+09 SP500########895.79895.79862.02864.23 1.29E+09 SP500########864.23879.87862.59874.74 1.33E+09 SP500########874.74875.8866.47869.95 1.32E+09

SP500########869.95874.15858.09868.52 1.23E+09 SP500########868.52869.88860.83863.5 1.23E+09 SP500########863.5863.5843.68848.18 1.5E+09 SP5002003-4-1848.18861.28847.85858.48 1.46E+09 SP5002003-4-2858.48884.57858.48880.9 1.59E+09 SP5002003-4-3880.9885.89876.12876.45 1.34E+09 SP5002003-4-4876.45882.73874.23878.85 1.24E+09 SP5002003-4-7878.85904.89878.85879.93 1.49E+09 SP5002003-4-8879.93883.11874.68878.29 1.24E+09 SP5002003-4-9878.29887.35865.72865.99 1.29E+09 SP500########865.99871.78862.76871.58 1.28E+09 SP500########871.58883.34865.92868.3 1.14E+09 SP500########868.3885.26868.3885.23 1.13E+09 SP500########885.23891.27881.85890.81 1.46E+09 SP500########890.81896.77877.93879.91 1.59E+09 SP500########879.91893.83879.2893.58 1.43E+09 SP500########893.58898.01888.17892.01 1.12E+09 SP500########892.01911.74886.7911.37 1.63E+09 SP500########911.37919.74909.89919.02 1.67E+09 SP500########919.02919.02906.69911.43 1.65E+09 SP500########911.43911.43897.52898.81 1.34E+09 SP500########898.81918.15898.81914.84 1.27E+09 SP500########914.84924.24911.1917.84 1.53E+09 SP500########917.84922.01911.7916.92 1.79E+09 SP5002003-5-1916.92919.68902.83916.3 1.4E+09 SP5002003-5-2916.3930.56912.35930.08 1.55E+09 SP5002003-5-5930.08933.88924.55926.55 1.45E+09 SP5002003-5-6926.55939.61926.38934.39 1.65E+09 SP5002003-5-7934.39937.22926.41929.62 1.53E+09 SP5002003-5-8929.62929.62919.72920.27 1.38E+09 SP5002003-5-9920.27933.77920.27933.41 1.33E+09 SP500########933.41946.84929.3945.11 1.38E+09 SP500########945.11947.51938.91942.3 1.42E+09 SP500########942.3947.29935.24939.28 1.4E+09 SP500########939.28948.23938.79946.67 1.51E+09 SP500########946.67948.65938.6944.3 1.51E+09 SP500########944.3944.3920.23920.77 1.38E+09 SP500########920.77925.34912.05919.73 1.51E+09 SP500########919.73923.85914.91923.42 1.46E+09 SP500########923.42935.3922.54931.87 1.45E+09 SP500########931.87935.2927.42933.22 1.2E+09 SP500########933.22952.76927.33951.48 1.53E+09 SP500########951.48959.39950.12953.22 1.56E+09 SP500########953.22962.08946.23949.64 1.69E+09 SP500########949.64965.38949.64963.59 1.69E+09 SP5002003-6-2963.59979.11963.59967 1.66E+09 SP5002003-6-3967973.02964.47971.56 1.45E+09

SP5002003-6-4971.56987.85970.72986.24 1.62E+09 SP5002003-6-5986.24990.14978.13990.14 1.69E+09 SP5002003-6-6990.141007.69986.01987.76 1.84E+09 SP5002003-6-9987.76987.76972.59975.93 1.31E+09 SP500########975.93984.84975.93984.84 1.28E+09 SP500########984.84997.48981.61997.48 1.52E+09 SP500########997.481002.74991.27998.51 1.55E+09 SP500########998.511000.92984.27988.61 1.27E+09 SP500########988.611010.86988.611010.74 1.35E+09 SP500########1010.741015.331007.041011.66 1.48E+09 SP500########1011.661015.121004.611010.09 1.49E+09 SP500########1010.091011.22993.08994.7 1.53E+09 SP500########994.71002.09993.36995.69 1.7E+09 SP500########995.69995.69977.4981.64 1.4E+09 SP500########981.64987.84979.08983.45 1.39E+09 SP500########983.45991.64974.86975.32 1.46E+09 SP500########975.32986.53973.8985.82 1.39E+09 SP500########985.82988.88974.29976.22 1.27E+09 SP500########976.22983.61973.6974.5 1.59E+09 SP5002003-7-1974.5983.26962.1982.32 1.46E+09 SP5002003-7-2982.32993.78982.32993.75 1.52E+09 SP5002003-7-3993.75995983.34985.77.76E+08 SP5002003-7-7985.71005.56985.71004.42 1.43E+09 SP5002003-7-81004.421008.92998.731007.84 1.57E+09 SP5002003-7-91007.841010.43998.171002.21 1.62E+09 SP500########1002.211002.21983.63988.7 1.47E+09 SP500########988.71000.86988.7998.14 1.21E+09 SP500########998.141015.41998.141003.86 1.45E+09 SP500########1003.861009.61996.671000.42 1.52E+09 SP500########1000.421003.47989.3994.09 1.66E+09 SP500########994994978.6981.73 1.66E+09 SP500########981.73994.25981.71993.32 1.37E+09 SP500########993.32993.32975.63978.8 1.25E+09 SP500########978.8990.29976.08988.11 1.44E+09 SP500########988.11989.86979.79988.61 1.36E+09 SP500########988.61998.89981.07981.6 1.56E+09 SP500########981.6998.71977.49998.68 1.4E+09 SP500########998.681000.68993.59996.52 1.33E+09 SP500########996.52998.64984.15989.28 1.51E+09 SP500########989.28992.62985.96987.49 1.39E+09 SP500########987.491004.59987.49990.31 1.61E+09 SP5002003-8-1990.31990.31978.86980.15 1.39E+09 SP5002003-8-4980.15985.75966.79982.82 1.32E+09 SP5002003-8-5982.82982.82964.97965.46 1.35E+09 SP5002003-8-6965.46975.74960.84967.08 1.49E+09 SP5002003-8-7967.08974.89963.82974.12 1.39E+09 SP5002003-8-8974.12980.57973.83977.59 1.09E+09

SP500########977.59985.46974.21980.59 1.02E+09 SP500########980.59990.41979.9990.35 1.13E+09 SP500########990.35992.5980.85984.03 1.21E+09 SP500########984.03991.91980.36990.51 1.19E+09 SP500########990.51992.39987.1990.67 6.36E+08 SP500########990.671000.35990.67999.74 1.13E+09 SP500########999.741003.3995.31002.35 1.3E+09 SP500########1002.351003.54996.621000.3 1.21E+09 SP500########1000.31009.53999.331003.27 1.41E+09 SP500########1003.271011.01992.62993.06 1.31E+09 SP500########993.06993.71987.91993.719.72E+08 SP500########993.71997.93983.57996.73 1.18E+09 SP500########996.73998.05993.33996.79 1.05E+09 SP500########996.791004.12991.421002.84 1.17E+09 SP500########1002.841008.85999.521008.019.45E+08 SP5002003-9-21008.011022.591005.731021.99 1.47E+09 SP5002003-9-31021.991029.341021.991026.27 1.68E+09 SP5002003-9-41026.271029.171022.191027.97 1.45E+09 SP5002003-9-51027.971029.211018.191021.39 1.47E+09 SP5002003-9-81021.391032.411021.391031.64 1.3E+09 SP5002003-9-91031.641031.641021.141023.17 1.41E+09 SP500########1023.171023.171009.741010.92 1.58E+09 SP500########1010.921020.881010.921016.42 1.34E+09 SP500########1016.421019.651007.711018.63 1.24E+09 SP500########1018.631019.791013.591014.81 1.15E+09 SP500########1014.811029.661014.811029.32 1.4E+09 SP500########1029.321031.341024.531025.97 1.34E+09 SP500########1025.971040.161025.751039.58 1.5E+09 SP500########1039.581040.291031.891036.3 1.52E+09 SP500########1036.31036.31018.31022.82 1.28E+09 SP500########1022.821030.121021.541029.03 1.3E+09 SP500########1029.031029.831008.931009.38 1.56E+09 SP500########1009.381015.971003.261003.27 1.53E+09 SP500########1003.271003.45996.08996.85 1.47E+09 SP500########996.851006.89995.311006.58 1.37E+09 SP500########1006.581006.58990.36995.97 1.59E+09 SP500########995.971018.22995.971018.22 1.57E+09 SP500########1018.221021.871013.381020.24 1.27E+09 SP500########1020.241039.311020.241029.85 1.57E+09 SP500########1029.851036.481029.151034.35 1.03E+09 SP500########1034.351039.251026.271039.25 1.28E+09 SP500########1039.251040.061030.961033.78 1.26E+09 SP500########1033.781048.281033.781038.73 1.58E+09 SP500########1038.731040.841035.741038.06 1.11E+09 SP500########1038.061048.91038.061045.35 1.04E+09 SP500########1045.351049.491040.841049.48 1.27E+09 SP500########1049.481053.791043.151046.76 1.52E+09

SP500########1046.761052.941044.041050.07 1.42E+09 SP500########1050.071051.891036.571039.32 1.35E+09 SP500########1039.321044.691036.131044.68 1.17E+09 SP500########1044.681048.571042.591046.03 1.5E+09 SP500########1046.031046.031028.391030.36 1.65E+09 SP500########1030.361035.441025.891033.77 1.6E+09 SP500########1033.771033.771018.321028.91 1.42E+09 SP500########1028.911037.751028.911031.13 1.37E+09 SP500########1031.131046.791031.131046.79 1.63E+09 SP500########1046.791049.831043.351048.11 1.56E+09 SP500########1048.111052.811043.821046.94 1.63E+09 SP500########1046.941053.091046.941050.71 1.5E+09 SP500########1050.711061.441050.711059.02 1.38E+09 SP500########1059.021059.021051.71053.25 1.42E+09 SP500########1053.251054.541044.881051.81 1.4E+09 SP500########1051.811058.941046.931058.05 1.45E+09 SP500########1058.051062.391052.171053.21 1.44E+09 SP500########1053.211053.651045.581047.11 1.24E+09 SP500########1047.111048.231043.461046.57 1.16E+09 SP500########1046.571059.11046.571058.53 1.35E+09 SP500########1058.561059.621052.961058.41 1.38E+09 SP500########1058.411063.651048.111050.35 1.36E+09 SP500########1050.351050.351035.281043.63 1.37E+09 SP500########1043.631048.7710341034.15 1.35E+09 SP500########1034.151043.951034.151042.44 1.33E+09 SP500########1042.441046.481033.421033.65 1.33E+09 SP500########1033.651037.571031.21035.28 1.27E+09 SP500########1035.281052.081035.281052.08 1.3E+09 SP500########1052.081058.051049.311053.89 1.33E+09 SP500########1053.891058.451048.281058.45 1.1E+09 SP500########1058.451060.631056.771058.2 4.87E+08 SP500########1058.21070.471058.21070.12 1.38E+09 SP500########1070.121071.221065.221066.62 1.38E+09 SP500########1066.621074.31064.631064.73 1.44E+09 SP500########1064.731070.371063.151069.72 1.46E+09 SP500########1069.721069.721060.091061.5 1.27E+09 SP500########1061.51069.591060.931069.3 1.22E+09 SP500########1069.31071.941059.161060.18 1.47E+09 SP500########1060.181063.021053.411059.05 1.44E+09 SP500########1059.051073.631059.051071.21 1.44E+09 SP500########1071.211074.761067.641074.14 1.22E+09 SP500########1074.141082.7910681068.04 1.52E+09 SP500########1068.041075.941068.041075.13 1.55E+09 SP500########1075.131076.541071.141076.48 1.44E+09 SP500########1076.481089.51076.481089.18 1.58E+09 SP500########1089.181091.061084.191088.66 1.66E+09 SP500########1088.661092.941086.141092.94 1.25E+09

SP500########1092.941096.951091.731096.02 1.15E+09 SP500########1096.021096.41092.731094.04 5.18E+08 SP500########1094.041098.471094.041095.89 3.56E+08 SP500########1095.891109.481095.891109.48 1.06E+09 SP500########1109.481109.751106.411109.64 1.01E+09 SP500########1109.641112.561106.211111.92 1.03E+09 SP5002004-1-21111.921118.851105.081108.48 1.15E+09 SP5002004-1-51108.481122.221108.481122.22 1.58E+09 SP5002004-1-61122.221124.461118.441123.67 1.49E+09 SP5002004-1-71123.671126.331116.451126.33 1.7E+09 SP5002004-1-81126.331131.921124.911131.92 1.87E+09 SP5002004-1-91131.921131.921120.91121.86 1.72E+09 SP500########1121.861127.851120.91127.23 1.51E+09 SP500########1127.231129.071115.191121.22 1.6E+09 SP500########1121.221130.751121.221130.52 1.51E+09 SP500########1130.521137.111124.541132.05 1.7E+09 SP500########1132.051139.831132.051139.83 1.72E+09 SP500########1139.831142.931135.41138.77 1.7E+09 SP500########1138.771149.211134.621147.62 1.76E+09 SP500########1147.621150.511143.011143.94 1.69E+09 SP500########1143.941150.311136.851141.55 1.56E+09 SP500########1141.551155.3811411155.37 1.48E+09 SP500########1155.371155.371144.051144.05 1.67E+09 SP500########1144.051149.141126.51128.48 1.84E+09 SP500########1128.481134.391122.381134.11 1.92E+09 SP500########1134.111134.171127.731131.13 1.64E+09 SP5002004-2-21131.131142.451127.871135.26 1.6E+09 SP5002004-2-31135.261137.441131.331136.03 1.48E+09 SP5002004-2-41136.031136.031124.741126.52 1.63E+09 SP5002004-2-51126.521131.171124.441128.59 1.57E+09 SP5002004-2-61128.591142.791128.391142.76 1.48E+09 SP5002004-2-91142.761144.461139.211139.81 1.3E+09 SP500########1139.811147.021138.71145.54 1.4E+09 SP500########1145.541158.891142.331157.76 1.7E+09 SP500########1157.761157.761151.441152.11 1.46E+09 SP500########1152.111156.881143.241145.81 1.33E+09 SP500########1145.811158.981145.811156.99 1.4E+09 SP500########1156.991157.41149.541151.82 1.38E+09 SP500########1151.821158.571146.851147.06 1.56E+09 SP500########1147.061149.8111391144.11 1.48E+09 SP500########1144.111146.691136.981140.99 1.38E+09 SP500########1140.991144.541134.431139.09 1.54E+09 SP500########1139.091145.241138.961143.67 1.36E+09 SP500########1143.671147.231138.621144.91 1.38E+09 SP500########1145.81151.681141.81144.94 1.54E+09 SP5002004-3-11144.941157.451144.941155.97 1.5E+09 SP5002004-3-21155.971156.541147.311149.1 1.48E+09

SP5002004-3-31149.11152.441143.781151.03 1.33E+09 SP5002004-3-41151.031154.971149.811154.87 1.27E+09 SP5002004-3-51154.871163.231148.771156.86 1.4E+09 SP5002004-3-81156.861159.941146.971147.2 1.25E+09 SP5002004-3-91147.21147.321136.841140.58 1.5E+09 SP500########1140.581141.451122.531123.89 1.65E+09 SP500########1123.891125.961105.871106.78 1.89E+09 SP500########1106.781120.631106.781120.57 1.39E+09 SP500########1120.571120.571103.361104.49 1.6E+09 SP500########1104.491113.761102.611110.7 1.5E+09 SP500########1110.71125.761110.71123.75 1.49E+09 SP500########1123.751125.51113.251122.32 1.37E+09 SP500########1122.321122.721109.691109.78 1.46E+09 SP500########1109.781109.781089.541095.4 1.45E+09 SP500########1095.41101.521091.571093.95 1.46E+09 SP500########1093.951098.321087.161091.33 1.53E+09 SP500########1091.331110.381091.331109.19 1.47E+09 SP500########1109.191115.271106.131108.06 1.32E+09 SP500########1108.061124.371108.061122.47 1.41E+09 SP500########1122.471127.61119.661127 1.33E+09 SP500########11271130.831121.461126.21 1.56E+09 SP5002004-4-11126.211135.671126.21132.17 1.56E+09 SP5002004-4-21132.171144.811132.171141.81 1.63E+09 SP5002004-4-51141.811150.571141.641150.57 1.41E+09 SP5002004-4-61150.571150.571143.31148.16 1.4E+09 SP5002004-4-71148.161148.161138.411140.53 1.46E+09 SP5002004-4-81140.531148.971134.521139.32 1.2E+09 SP500########1139.321147.291139.321145.2 1.1E+09 SP500########1145.21147.781127.71129.44 1.42E+09 SP500########1129.441132.521122.151128.17 1.55E+09 SP500########1128.171134.081120.751128.84 1.57E+09 SP500########1128.841136.81126.91134.61 1.49E+09 SP500########1134.561136.181129.841135.82 1.19E+09 SP500########1135.821139.261118.091118.15 1.51E+09 SP500########1118.151125.721116.031124.09 1.74E+09 SP500########1124.091142.771121.951139.93 1.83E+09 SP500########1139.931141.921134.811140.6 1.4E+09 SP500########1140.61145.081132.911135.53 1.29E+09 SP500########1135.531146.561135.531138.11 1.52E+09 SP500########1138.111138.111121.71122.41 1.86E+09 SP500########1122.411128.81108.041113.89 1.86E+09 SP500########1113.891119.261107.231107.3 1.63E+09 SP5002004-5-31107.31118.721107.31117.49 1.57E+09 SP5002004-5-41117.491127.741112.891119.55 1.66E+09 SP5002004-5-51119.551125.071117.91121.53 1.47E+09 SP5002004-5-61121.531121.531106.31113.99 1.51E+09 SP5002004-5-71113.991117.31098.631098.7 1.65E+09

SP500########1098.71098.71079.631087.12 1.92E+09 SP500########1087.121095.691087.121095.45 1.53E+09 SP500########1095.451097.551076.321097.28 1.7E+09 SP500########1097.281102.771091.761096.44 1.41E+09 SP500########1096.441102.11088.241095.7 1.34E+09 SP500########1095.71095.71079.361084.1 1.43E+09 SP500########1084.11094.11084.11091.49 1.35E+09 SP500########1091.491105.931088.491088.68 1.55E+09 SP500########1088.681092.621085.431089.19 1.21E+09 SP500########1089.191099.641089.191093.56 1.26E+09 SP500########1093.561101.281091.771095.41 1.23E+09 SP500########1095.411113.81090.741113.05 1.55E+09 SP500########1113.051116.711109.911114.94 1.37E+09 SP500########1114.941123.951114.861121.28 1.45E+09 SP500########1121.281122.691118.11120.68 1.17E+09 SP5002004-6-11120.681122.71113.321121.2 1.24E+09 SP5002004-6-21121.21128.11118.641124.99 1.25E+09 SP5002004-6-31124.991125.311116.571116.64 1.23E+09 SP5002004-6-41116.641129.171116.641122.5 1.12E+09 SP5002004-6-71122.51140.541122.51140.42 1.21E+09 SP5002004-6-81140.421142.181135.451142.18 1.19E+09 SP5002004-6-91142.181142.181131.171131.33 1.28E+09 SP500########1131.331136.471131.331136.47 1.16E+09 SP500########1136.471136.471122.161125.29 1.18E+09 SP500########1125.291137.361125.291132.01 1.35E+09 SP500########1132.011135.281130.551133.56 1.17E+09 SP500########1133.561133.561126.891132.05 1.3E+09 SP500########1132.051138.961129.831135.02 1.5E+09 SP500########1135.021138.051129.641130.3 1.12E+09 SP500########1130.31135.051124.371134.41 1.38E+09 SP500########1134.411145.151131.731144.06 1.44E+09 SP500########1144.061146.341139.941140.65 1.39E+09 SP500########1140.651145.971134.241134.43 1.81E+09 SP500########1134.431142.61131.721133.35 1.35E+09 SP500########1133.351138.261131.811136.2 1.38E+09 SP500########1136.21144.21133.621140.84 1.47E+09 SP5002004-7-11140.841140.841123.061128.94 1.5E+09 SP5002004-7-21128.941129.151123.261125.38 1.09E+09 SP5002004-7-61125.381125.381113.211116.21 1.28E+09 SP5002004-7-71116.211122.371114.921118.33 1.33E+09 SP5002004-7-81118.331119.121108.721109.11 1.4E+09 SP5002004-7-91109.111115.571109.111112.81 1.19E+09 SP500########1112.811116.111106.711114.35 1.11E+09 SP500########1114.351116.31112.991115.14 1.2E+09 SP500########1115.141119.61107.831111.47 1.46E+09 SP500########1111.471114.631106.671106.69 1.41E+09 SP500########1106.691112.171101.071101.39 1.45E+09

SP500########1101.391105.521096.551100.9 1.32E+09 SP500########1100.91108.881099.11108.67 1.45E+09 SP500########1108.671116.271093.881093.88 1.68E+09 SP500########1093.881099.661084.161096.84 1.68E+09 SP500########1096.841096.841083.561086.2 1.34E+09 SP500########1086.21089.821078.781084.07 1.41E+09 SP500########1084.071096.651084.071094.83 1.61E+09 SP500########1094.831098.841082.171095.42 1.55E+09 SP500########1095.421103.511095.421100.43 1.53E+09 SP500########1100.431103.731096.961101.72 1.3E+09 SP5002004-8-21101.721108.61097.341106.62 1.28E+09 SP5002004-8-31106.621106.621099.261099.69 1.34E+09 SP5002004-8-41099.691102.451092.41098.63 1.37E+09 SP5002004-8-51098.631098.791079.981080.7 1.4E+09 SP5002004-8-61080.71080.71062.231063.97 1.52E+09 SP5002004-8-91063.971069.461063.971065.22 1.09E+09 SP500########1065.221079.041065.221079.04 1.25E+09 SP500########1079.041079.041065.921075.79 1.41E+09 SP500########1075.791075.791062.821063.23 1.41E+09 SP500########1063.231067.581060.721064.8 1.18E+09 SP500########1064.81080.661064.81079.34 1.21E+09 SP500########1079.341086.781079.341081.71 1.27E+09 SP500########1081.711095.171078.931095.17 1.28E+09 SP500########1095.171095.171086.281091.23 1.25E+09 SP500########1091.231100.261089.571098.35 1.2E+09 SP500########1098.351101.41094.731095.68 1.02E+09 SP500########1095.681100.941092.821096.19 1.09E+09 SP500########1096.191106.291093.241104.96 1.19E+09 SP500########1104.961106.781102.461105.09 1.02E+09 SP500########1105.091109.681104.621107.778.45E+08 SP500########1107.771107.771099.151099.158.43E+08 SP500########1099.151104.241094.721104.24 1.14E+09 SP5002004-9-11104.241109.241099.181105.91 1.14E+09 SP5002004-9-21105.911119.111105.61118.31 1.12E+09 SP5002004-9-31118.311120.81113.571113.639.24E+08 SP5002004-9-71113.631124.081113.631121.3 1.21E+09 SP5002004-9-81121.31123.051116.271116.27 1.25E+09 SP5002004-9-91116.271121.31113.621118.38 1.37E+09 SP500########1118.381125.261114.391123.92 1.26E+09 SP500########1123.921129.781123.351125.82 1.3E+09 SP500########1125.821129.461124.721128.33 1.2E+09 SP500########1128.331128.331119.821120.37 1.26E+09 SP500########1120.371126.061120.371123.5 1.11E+09 SP500########1123.51130.141123.51128.55 1.42E+09 SP500########1128.551128.551120.341122.2 1.2E+09 SP500########1122.21131.541122.21129.3 1.33E+09 SP500########1129.31129.31112.671113.56 1.38E+09

SP500########1113.561113.611108.051108.36 1.29E+09 SP500########1108.361113.811108.361110.11 1.26E+09 SP500########1110.111110.111103.241103.52 1.26E+09 SP500########1103.521111.771101.291110.06 1.4E+09 SP500########1110.061114.81107.421114.8 1.4E+09 SP500########1114.81116.311109.681114.58 1.75E+09 SP500########1114.581131.641114.581131.5 1.58E+09 SP500########1131.51140.131131.51135.17 1.53E+09 SP500########1135.171137.871132.031134.48 1.42E+09 SP500########1134.481142.051132.941142.05 1.42E+09 SP500########1142.051142.051130.51130.65 1.45E+09 SP500########1130.651132.921120.191122.14 1.29E+09 SP500########1122.141126.21122.141124.399.44E+08 SP500########1124.391124.391115.771121.84 1.32E+09 SP500########1121.841127.011109.631113.65 1.55E+09 SP500########1113.651114.961102.061103.29 1.49E+09 SP500########1103.291113.171102.141108.2 1.65E+09 SP500########1108.21114.461103.331114.02 1.37E+09 SP500########1114.021117.961103.151103.23 1.74E+09 SP500########1103.231104.091094.251103.66 1.69E+09 SP500########1103.661108.871098.471106.49 1.67E+09 SP500########1106.491108.141095.471095.74 1.47E+09 SP500########1095.741096.811090.291094.8 1.38E+09 SP500########1094.811111.11094.811111.09 1.69E+09 SP500########1111.091126.291107.431125.4 1.74E+09 SP500########1125.341130.671120.61127.44 1.63E+09 SP500########1127.441131.41124.621130.2 1.5E+09 SP500########1130.21133.411127.61130.51 1.4E+09 SP500########1130.511140.481128.121130.56 1.66E+09 SP500########1130.541147.571130.541143.2 1.77E+09 SP500########1143.21161.671142.341161.67 1.78E+09 SP500########1161.671170.871160.661166.17 1.72E+09 SP500########1166.171166.771162.321164.89 1.36E+09 SP500########1164.891168.961162.481164.08 1.45E+09 SP500########1164.081169.251162.511162.91 1.5E+09 SP500########1162.911174.81162.911173.48 1.39E+09 SP500########1173.481184.171171.431184.17 1.53E+09 SP500########1184.171184.481179.851183.81 1.45E+09 SP500########1183.811183.811175.321175.43 1.36E+09 SP500########1175.431188.461175.431181.94 1.68E+09 SP500########1181.941184.91180.151183.55 1.46E+09 SP500########1183.5511841169.191170.34 1.53E+09 SP500########1170.341178.181167.891177.24 1.39E+09 SP500########1177.241179.521171.411176.94 1.43E+09 SP500########1176.941182.461176.941181.76 1.15E+09 SP500########1181.761186.621181.081182.65 5.05E+08 SP500########1182.651186.941172.371178.57 1.38E+09