├── README.md ├── data ├── scaler.pkl ├── lstm_model.h5 └── ohlcv.csv ├── requirements.txt ├── .vscode └── settings.json ├── .gitignore ├── main.py └── LICENSE /README.md: -------------------------------------------------------------------------------- 1 | # trading-ai-lstm 2 | Predict stock prices using an AI LSTM model 3 | -------------------------------------------------------------------------------- /data/scaler.pkl: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/whittlem/trading-ai-lstm/HEAD/data/scaler.pkl -------------------------------------------------------------------------------- /data/lstm_model.h5: -------------------------------------------------------------------------------- https://raw.githubusercontent.com/whittlem/trading-ai-lstm/HEAD/data/lstm_model.h5 -------------------------------------------------------------------------------- /requirements.txt: -------------------------------------------------------------------------------- 1 | pandas 2 | numpy 3 | scikit-learn 4 | scipy 5 | matplotlib 6 | tensorflow 7 | eodhd 8 | python-dotenv -------------------------------------------------------------------------------- /.vscode/settings.json: -------------------------------------------------------------------------------- 1 | { 2 | "python.formatting.provider": "none", 3 | "python.formatting.blackArgs": ["--line-length", "160"], 4 | "python.linting.flake8Args": [ 5 | "--max-line-length=160", 6 | "--ignore=E203,E266,E501,W503,F403,F401,C901" 7 | ], 8 | "python.analysis.diagnosticSeverityOverrides": { 9 | "reportUnusedImport": "information", 10 | "reportMissingImports": "none" 11 | }, 12 | "[python]": { 13 | "editor.defaultFormatter": "ms-python.black-formatter" 14 | } 15 | } 16 | -------------------------------------------------------------------------------- /.gitignore: -------------------------------------------------------------------------------- 1 | # Byte-compiled / optimized / DLL files 2 | __pycache__/ 3 | *.py[cod] 4 | *$py.class 5 | 6 | # C extensions 7 | *.so 8 | 9 | # Distribution / packaging 10 | .Python 11 | build/ 12 | develop-eggs/ 13 | dist/ 14 | downloads/ 15 | eggs/ 16 | .eggs/ 17 | lib/ 18 | lib64/ 19 | parts/ 20 | sdist/ 21 | var/ 22 | wheels/ 23 | share/python-wheels/ 24 | *.egg-info/ 25 | .installed.cfg 26 | *.egg 27 | MANIFEST 28 | 29 | # PyInstaller 30 | # Usually these files are written by a python script from a template 31 | # before PyInstaller builds the exe, so as to inject date/other infos into it. 32 | *.manifest 33 | *.spec 34 | 35 | # Installer logs 36 | pip-log.txt 37 | pip-delete-this-directory.txt 38 | 39 | # Unit test / coverage reports 40 | htmlcov/ 41 | .tox/ 42 | .nox/ 43 | .coverage 44 | .coverage.* 45 | .cache 46 | nosetests.xml 47 | coverage.xml 48 | *.cover 49 | *.py,cover 50 | .hypothesis/ 51 | .pytest_cache/ 52 | cover/ 53 | 54 | # Translations 55 | *.mo 56 | *.pot 57 | 58 | # Django stuff: 59 | *.log 60 | local_settings.py 61 | db.sqlite3 62 | db.sqlite3-journal 63 | 64 | # Flask stuff: 65 | instance/ 66 | .webassets-cache 67 | 68 | # Scrapy stuff: 69 | .scrapy 70 | 71 | # Sphinx documentation 72 | docs/_build/ 73 | 74 | # PyBuilder 75 | .pybuilder/ 76 | target/ 77 | 78 | # Jupyter Notebook 79 | .ipynb_checkpoints 80 | 81 | # IPython 82 | profile_default/ 83 | ipython_config.py 84 | 85 | # pyenv 86 | # For a library or package, you might want to ignore these files since the code is 87 | # intended to run in multiple environments; otherwise, check them in: 88 | # .python-version 89 | 90 | # pipenv 91 | # According to pypa/pipenv#598, it is recommended to include Pipfile.lock in version control. 92 | # However, in case of collaboration, if having platform-specific dependencies or dependencies 93 | # having no cross-platform support, pipenv may install dependencies that don't work, or not 94 | # install all needed dependencies. 95 | #Pipfile.lock 96 | 97 | # poetry 98 | # Similar to Pipfile.lock, it is generally recommended to include poetry.lock in version control. 99 | # This is especially recommended for binary packages to ensure reproducibility, and is more 100 | # commonly ignored for libraries. 101 | # https://python-poetry.org/docs/basic-usage/#commit-your-poetrylock-file-to-version-control 102 | #poetry.lock 103 | 104 | # pdm 105 | # Similar to Pipfile.lock, it is generally recommended to include pdm.lock in version control. 106 | #pdm.lock 107 | # pdm stores project-wide configurations in .pdm.toml, but it is recommended to not include it 108 | # in version control. 109 | # https://pdm.fming.dev/#use-with-ide 110 | .pdm.toml 111 | 112 | # PEP 582; used by e.g. github.com/David-OConnor/pyflow and github.com/pdm-project/pdm 113 | __pypackages__/ 114 | 115 | # Celery stuff 116 | celerybeat-schedule 117 | celerybeat.pid 118 | 119 | # SageMath parsed files 120 | *.sage.py 121 | 122 | # Environments 123 | .env 124 | .venv 125 | env/ 126 | venv/ 127 | ENV/ 128 | env.bak/ 129 | venv.bak/ 130 | 131 | # Spyder project settings 132 | .spyderproject 133 | .spyproject 134 | 135 | # Rope project settings 136 | .ropeproject 137 | 138 | # mkdocs documentation 139 | /site 140 | 141 | # mypy 142 | .mypy_cache/ 143 | .dmypy.json 144 | dmypy.json 145 | 146 | # Pyre type checker 147 | .pyre/ 148 | 149 | # pytype static type analyzer 150 | .pytype/ 151 | 152 | # Cython debug symbols 153 | cython_debug/ 154 | 155 | # PyCharm 156 | # JetBrains specific template is maintained in a separate JetBrains.gitignore that can 157 | # be found at https://github.com/github/gitignore/blob/main/Global/JetBrains.gitignore 158 | # and can be added to the global gitignore or merged into this file. For a more nuclear 159 | # option (not recommended) you can uncomment the following to ignore the entire idea folder. 160 | #.idea/ 161 | -------------------------------------------------------------------------------- /main.py: -------------------------------------------------------------------------------- 1 | import os 2 | os.environ["TF_CPP_MIN_LOG_LEVEL"] = "1" 3 | 4 | import pickle 5 | import pandas as pd 6 | import numpy as np 7 | from dotenv import load_dotenv 8 | from sklearn.metrics import mean_squared_error, mean_absolute_error 9 | from tensorflow.keras.models import Sequential 10 | from tensorflow.keras.layers import LSTM, Dense, Dropout 11 | from tensorflow.keras.models import load_model 12 | from sklearn.preprocessing import MinMaxScaler 13 | import matplotlib.pyplot as plt 14 | from eodhd import APIClient 15 | 16 | # Configurable hyperparameters 17 | seq_length = 20 18 | batch_size = 64 19 | lstm_units = 50 20 | epochs = 100 21 | 22 | # Load environment variables from the .env file 23 | load_dotenv() 24 | 25 | # Retrieve the API key 26 | API_TOKEN = os.getenv("API_TOKEN") 27 | 28 | if API_TOKEN is not None: 29 | print(f"API key loaded: {API_TOKEN[:4]}********") 30 | else: 31 | raise LookupError("Failed to load API key.") 32 | 33 | def get_ohlc_data(use_cache: bool = False) -> pd.DataFrame: 34 | ohlcv_file = "data/ohlcv.csv" 35 | 36 | if use_cache: 37 | if os.path.exists(ohlcv_file): 38 | return pd.read_csv(ohlcv_file, index_col=None) 39 | else: 40 | api = APIClient(API_TOKEN) 41 | df = api.get_historical_data( 42 | symbol="HSPX.LSE", 43 | interval="d", 44 | iso8601_start="2010-05-17", 45 | iso8601_end="2023-10-04", 46 | ) 47 | df.to_csv(ohlcv_file, index=False) 48 | return df 49 | else: 50 | api = APIClient(API_TOKEN) 51 | return api.get_historical_data( 52 | symbol="HSPX.LSE", 53 | interval="d", 54 | iso8601_start="2010-05-17", 55 | iso8601_end="2023-10-04", 56 | ) 57 | 58 | def create_sequences(data, seq_length): 59 | x, y = [], [] 60 | for i in range(len(data) - seq_length): 61 | x.append(data[i : i + seq_length]) 62 | y.append(data[i + seq_length, 3]) # The prediction target "close" is the 4th column (index 3) 63 | return np.array(x), np.array(y) 64 | 65 | def get_features(df: pd.DataFrame = None, feature_columns: list = ["open", "high", "low", "close", "volume"]) -> list: 66 | return df[feature_columns].values 67 | 68 | def get_target(df: pd.DataFrame = None, target_column: str = "close") -> list: 69 | return df[target_column].values 70 | 71 | def get_scaler(use_cache: bool = True) -> MinMaxScaler: 72 | scaler_file = "data/scaler.pkl" 73 | 74 | if use_cache: 75 | if os.path.exists(scaler_file): 76 | # Load the scaler 77 | with open(scaler_file, "rb") as f: 78 | return pickle.load(f) 79 | else: 80 | scaler = MinMaxScaler(feature_range=(0, 1)) 81 | with open(scaler_file, "wb") as f: 82 | pickle.dump(scaler, f) 83 | return scaler 84 | else: 85 | return MinMaxScaler(feature_range=(0, 1)) 86 | 87 | def scale_features(scaler: MinMaxScaler = None, features: list = []): 88 | return scaler.fit_transform(features) 89 | 90 | def get_lstm_model(use_cache: bool = False) -> Sequential: 91 | model_file = "data/lstm_model.h5" 92 | 93 | if use_cache: 94 | if os.path.exists(model_file): 95 | # Load the model 96 | return load_model(model_file) 97 | else: 98 | # Train the LSTM model and save it 99 | model = Sequential() 100 | model.add(LSTM(units=lstm_units, activation='tanh', input_shape=(seq_length, 5))) 101 | model.add(Dropout(0.2)) 102 | model.add(Dense(units=1)) 103 | 104 | model.compile(optimizer="adam", loss="mean_squared_error") 105 | model.fit(x_train, y_train, epochs=epochs, batch_size=batch_size, validation_data=(x_test, y_test)) 106 | 107 | # Save the entire model to a HDF5 file 108 | model.save(model_file) 109 | 110 | return model 111 | 112 | else: 113 | # Train the LSTM model 114 | model = Sequential() 115 | model.add(LSTM(units=lstm_units, activation='tanh', input_shape=(seq_length, 5))) 116 | model.add(Dropout(0.2)) 117 | model.add(Dense(units=1)) 118 | 119 | model.compile(optimizer="adam", loss="mean_squared_error") 120 | model.fit(x_train, y_train, epochs=epochs, batch_size=batch_size, validation_data=(x_test, y_test)) 121 | 122 | return model 123 | 124 | def get_predicted_x_test_prices(x_test: np.ndarray = None): 125 | predicted = model.predict(x_test) 126 | 127 | # Create a zero-filled matrix to aid in inverse transformation 128 | zero_filled_matrix = np.zeros((predicted.shape[0], 5)) 129 | 130 | # Replace the 'close' column of zero_filled_matrix with the predicted values 131 | zero_filled_matrix[:, 3] = np.squeeze(predicted) 132 | 133 | # Perform inverse transformation 134 | return scaler.inverse_transform(zero_filled_matrix)[:, 3] 135 | 136 | def plot_x_test_actual_vs_predicted(actual_close_prices: list = [], predicted_x_test_close_prices = []) -> None: 137 | # Plotting the actual and predicted close prices 138 | plt.figure(figsize=(14, 7)) 139 | plt.plot(actual_close_prices, label="Actual Close Prices", color="blue") 140 | plt.plot(predicted_x_test_close_prices, label="Predicted Close Prices", color="red") 141 | plt.title("Actual vs Predicted Close Prices") 142 | plt.xlabel("Time") 143 | plt.ylabel("Price") 144 | plt.legend() 145 | plt.show() 146 | 147 | def predict_next_close(df: pd.DataFrame = None, scaler: MinMaxScaler = None) -> float: 148 | # Take the last X days of data and scale it 149 | last_x_days = df.iloc[-seq_length:][["open", "high", "low", "close", "volume"]].values 150 | last_x_days_scaled = scaler.transform(last_x_days) 151 | 152 | # Reshape this data to be a single sequence and make the prediction 153 | last_x_days_scaled = np.reshape(last_x_days_scaled, (1, seq_length, 5)) 154 | 155 | # Predict the future close price 156 | future_close_price = model.predict(last_x_days_scaled) 157 | 158 | # Create a zero-filled matrix for the inverse transformation 159 | zero_filled_matrix = np.zeros((1, 5)) 160 | 161 | # Put the predicted value in the 'close' column (index 3) 162 | zero_filled_matrix[0, 3] = np.squeeze(future_close_price) 163 | 164 | # Perform the inverse transformation to get the future price on the original scale 165 | return scaler.inverse_transform(zero_filled_matrix)[0, 3] 166 | 167 | def evaluate_model(x_test: list = []) -> None: 168 | # Evaluate the model 169 | y_pred = model.predict(x_test) 170 | mse = mean_squared_error(y_test, y_pred) 171 | mae = mean_absolute_error(y_test, y_pred) 172 | rmse = np.sqrt(mse) 173 | 174 | print(f"Mean Squared Error: {mse}") 175 | print(f"Mean Absolute Error: {mae}") 176 | print(f"Root Mean Squared Error: {rmse}") 177 | 178 | if __name__ == "__main__": 179 | # Retrieve 3369 days of S&P 500 data 180 | df = get_ohlc_data(use_cache=True) 181 | print(df) 182 | 183 | features = get_features(df) 184 | target = get_target(df) 185 | 186 | scaler = get_scaler(use_cache=True) 187 | scaled_features = scale_features(scaler, features) 188 | 189 | x, y = create_sequences(scaled_features, seq_length) 190 | 191 | train_size = int(0.8 * len(x)) # Create a train/test split of 80/20% 192 | x_train, x_test = x[:train_size], x[train_size:] 193 | y_train, y_test = y[:train_size], y[train_size:] 194 | 195 | # Re-shape input to fit lstm layer 196 | x_train = np.reshape(x_train, (x_train.shape[0], seq_length, 5)) # 5 features 197 | x_test = np.reshape(x_test, (x_test.shape[0], seq_length, 5)) # 5 features 198 | 199 | model = get_lstm_model(use_cache=True) 200 | 201 | # Evaluate the model 202 | evaluate_model(x_test) 203 | 204 | predicted_x_test_close_prices = get_predicted_x_test_prices(x_test) 205 | print("Predicted close prices:", predicted_x_test_close_prices) 206 | # print(len(predicted_x_test_close_prices)) 207 | 208 | # Plot the actual and predicted close prices for the test data 209 | # plot_x_test_actual_vs_predicted(df["close"].tail(len(predicted_x_test_close_prices)).values, predicted_x_test_close_prices) 210 | 211 | # Predict the next close price 212 | predicted_next_close = predict_next_close(df, scaler) 213 | print("Predicted next close price:", predicted_next_close) -------------------------------------------------------------------------------- /LICENSE: -------------------------------------------------------------------------------- 1 | Apache License 2 | Version 2.0, January 2004 3 | http://www.apache.org/licenses/ 4 | 5 | TERMS AND CONDITIONS FOR USE, REPRODUCTION, AND DISTRIBUTION 6 | 7 | 1. Definitions. 8 | 9 | "License" shall mean the terms and conditions for use, reproduction, 10 | and distribution as defined by Sections 1 through 9 of this document. 11 | 12 | "Licensor" shall mean the copyright owner or entity authorized by 13 | the copyright owner that is granting the License. 14 | 15 | "Legal Entity" shall mean the union of the acting entity and all 16 | other entities that control, are controlled by, or are under common 17 | control with that entity. For the purposes of this definition, 18 | "control" means (i) the power, direct or indirect, to cause the 19 | direction or management of such entity, whether by contract or 20 | otherwise, or (ii) ownership of fifty percent (50%) or more of the 21 | outstanding shares, or (iii) beneficial ownership of such entity. 22 | 23 | "You" (or "Your") shall mean an individual or Legal Entity 24 | exercising permissions granted by this License. 25 | 26 | "Source" form shall mean the preferred form for making modifications, 27 | including but not limited to software source code, documentation 28 | source, and configuration files. 29 | 30 | "Object" form shall mean any form resulting from mechanical 31 | transformation or translation of a Source form, including but 32 | not limited to compiled object code, generated documentation, 33 | and conversions to other media types. 34 | 35 | "Work" shall mean the work of authorship, whether in Source or 36 | Object form, made available under the License, as indicated by a 37 | copyright notice that is included in or attached to the work 38 | (an example is provided in the Appendix below). 39 | 40 | "Derivative Works" shall mean any work, whether in Source or Object 41 | form, that is based on (or derived from) the Work and for which the 42 | editorial revisions, annotations, elaborations, or other modifications 43 | represent, as a whole, an original work of authorship. For the purposes 44 | of this License, Derivative Works shall not include works that remain 45 | separable from, or merely link (or bind by name) to the interfaces of, 46 | the Work and Derivative Works thereof. 47 | 48 | "Contribution" shall mean any work of authorship, including 49 | the original version of the Work and any modifications or additions 50 | to that Work or Derivative Works thereof, that is intentionally 51 | submitted to Licensor for inclusion in the Work by the copyright owner 52 | or by an individual or Legal Entity authorized to submit on behalf of 53 | the copyright owner. For the purposes of this definition, "submitted" 54 | means any form of electronic, verbal, or written communication sent 55 | to the Licensor or its representatives, including but not limited to 56 | communication on electronic mailing lists, source code control systems, 57 | and issue tracking systems that are managed by, or on behalf of, the 58 | Licensor for the purpose of discussing and improving the Work, but 59 | excluding communication that is conspicuously marked or otherwise 60 | designated in writing by the copyright owner as "Not a Contribution." 61 | 62 | "Contributor" shall mean Licensor and any individual or Legal Entity 63 | on behalf of whom a Contribution has been received by Licensor and 64 | subsequently incorporated within the Work. 65 | 66 | 2. Grant of Copyright License. Subject to the terms and conditions of 67 | this License, each Contributor hereby grants to You a perpetual, 68 | worldwide, non-exclusive, no-charge, royalty-free, irrevocable 69 | copyright license to reproduce, prepare Derivative Works of, 70 | publicly display, publicly perform, sublicense, and distribute the 71 | Work and such Derivative Works in Source or Object form. 72 | 73 | 3. Grant of Patent License. Subject to the terms and conditions of 74 | this License, each Contributor hereby grants to You a perpetual, 75 | worldwide, non-exclusive, no-charge, royalty-free, irrevocable 76 | (except as stated in this section) patent license to make, have made, 77 | use, offer to sell, sell, import, and otherwise transfer the Work, 78 | where such license applies only to those patent claims licensable 79 | by such Contributor that are necessarily infringed by their 80 | Contribution(s) alone or by combination of their Contribution(s) 81 | with the Work to which such Contribution(s) was submitted. If You 82 | institute patent litigation against any entity (including a 83 | cross-claim or counterclaim in a lawsuit) alleging that the Work 84 | or a Contribution incorporated within the Work constitutes direct 85 | or contributory patent infringement, then any patent licenses 86 | granted to You under this License for that Work shall terminate 87 | as of the date such litigation is filed. 88 | 89 | 4. Redistribution. You may reproduce and distribute copies of the 90 | Work or Derivative Works thereof in any medium, with or without 91 | modifications, and in Source or Object form, provided that You 92 | meet the following conditions: 93 | 94 | (a) You must give any other recipients of the Work or 95 | Derivative Works a copy of this License; and 96 | 97 | (b) You must cause any modified files to carry prominent notices 98 | stating that You changed the files; and 99 | 100 | (c) You must retain, in the Source form of any Derivative Works 101 | that You distribute, all copyright, patent, trademark, and 102 | attribution notices from the Source form of the Work, 103 | excluding those notices that do not pertain to any part of 104 | the Derivative Works; and 105 | 106 | (d) If the Work includes a "NOTICE" text file as part of its 107 | distribution, then any Derivative Works that You distribute must 108 | include a readable copy of the attribution notices contained 109 | within such NOTICE file, excluding those notices that do not 110 | pertain to any part of the Derivative Works, in at least one 111 | of the following places: within a NOTICE text file distributed 112 | as part of the Derivative Works; within the Source form or 113 | documentation, if provided along with the Derivative Works; or, 114 | within a display generated by the Derivative Works, if and 115 | wherever such third-party notices normally appear. The contents 116 | of the NOTICE file are for informational purposes only and 117 | do not modify the License. You may add Your own attribution 118 | notices within Derivative Works that You distribute, alongside 119 | or as an addendum to the NOTICE text from the Work, provided 120 | that such additional attribution notices cannot be construed 121 | as modifying the License. 122 | 123 | You may add Your own copyright statement to Your modifications and 124 | may provide additional or different license terms and conditions 125 | for use, reproduction, or distribution of Your modifications, or 126 | for any such Derivative Works as a whole, provided Your use, 127 | reproduction, and distribution of the Work otherwise complies with 128 | the conditions stated in this License. 129 | 130 | 5. Submission of Contributions. Unless You explicitly state otherwise, 131 | any Contribution intentionally submitted for inclusion in the Work 132 | by You to the Licensor shall be under the terms and conditions of 133 | this License, without any additional terms or conditions. 134 | Notwithstanding the above, nothing herein shall supersede or modify 135 | the terms of any separate license agreement you may have executed 136 | with Licensor regarding such Contributions. 137 | 138 | 6. Trademarks. This License does not grant permission to use the trade 139 | names, trademarks, service marks, or product names of the Licensor, 140 | except as required for reasonable and customary use in describing the 141 | origin of the Work and reproducing the content of the NOTICE file. 142 | 143 | 7. Disclaimer of Warranty. Unless required by applicable law or 144 | agreed to in writing, Licensor provides the Work (and each 145 | Contributor provides its Contributions) on an "AS IS" BASIS, 146 | WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or 147 | implied, including, without limitation, any warranties or conditions 148 | of TITLE, NON-INFRINGEMENT, MERCHANTABILITY, or FITNESS FOR A 149 | PARTICULAR PURPOSE. You are solely responsible for determining the 150 | appropriateness of using or redistributing the Work and assume any 151 | risks associated with Your exercise of permissions under this License. 152 | 153 | 8. Limitation of Liability. In no event and under no legal theory, 154 | whether in tort (including negligence), contract, or otherwise, 155 | unless required by applicable law (such as deliberate and grossly 156 | negligent acts) or agreed to in writing, shall any Contributor be 157 | liable to You for damages, including any direct, indirect, special, 158 | incidental, or consequential damages of any character arising as a 159 | result of this License or out of the use or inability to use the 160 | Work (including but not limited to damages for loss of goodwill, 161 | work stoppage, computer failure or malfunction, or any and all 162 | other commercial damages or losses), even if such Contributor 163 | has been advised of the possibility of such damages. 164 | 165 | 9. Accepting Warranty or Additional Liability. While redistributing 166 | the Work or Derivative Works thereof, You may choose to offer, 167 | and charge a fee for, acceptance of support, warranty, indemnity, 168 | or other liability obligations and/or rights consistent with this 169 | License. However, in accepting such obligations, You may act only 170 | on Your own behalf and on Your sole responsibility, not on behalf 171 | of any other Contributor, and only if You agree to indemnify, 172 | defend, and hold each Contributor harmless for any liability 173 | incurred by, or claims asserted against, such Contributor by reason 174 | of your accepting any such warranty or additional liability. 175 | 176 | END OF TERMS AND CONDITIONS 177 | 178 | APPENDIX: How to apply the Apache License to your work. 179 | 180 | To apply the Apache License to your work, attach the following 181 | boilerplate notice, with the fields enclosed by brackets "[]" 182 | replaced with your own identifying information. (Don't include 183 | the brackets!) The text should be enclosed in the appropriate 184 | comment syntax for the file format. We also recommend that a 185 | file or class name and description of purpose be included on the 186 | same "printed page" as the copyright notice for easier 187 | identification within third-party archives. 188 | 189 | Copyright [yyyy] [name of copyright owner] 190 | 191 | Licensed under the Apache License, Version 2.0 (the "License"); 192 | you may not use this file except in compliance with the License. 193 | You may obtain a copy of the License at 194 | 195 | http://www.apache.org/licenses/LICENSE-2.0 196 | 197 | Unless required by applicable law or agreed to in writing, software 198 | distributed under the License is distributed on an "AS IS" BASIS, 199 | WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied. 200 | See the License for the specific language governing permissions and 201 | limitations under the License. 202 | -------------------------------------------------------------------------------- /data/ohlcv.csv: -------------------------------------------------------------------------------- 1 | symbol,interval,open,high,low,close,adjusted_close,volume 2 | HSPX.LSE,d,794.0,794.0,784.0,784.0,638.5352,150 3 | HSPX.LSE,d,791.75,791.75,791.25,791.5,644.6437,100 4 | HSPX.LSE,d,761.0,762.0,761.0,762.0,620.6171,1000 5 | HSPX.LSE,d,739.25,751.0,739.25,751.0,611.6581,1 6 | HSPX.LSE,d,752.75,753.25,752.75,753.0,613.287,1070 7 | HSPX.LSE,d,733.0,736.25,733.0,736.25,599.6448,2240 8 | HSPX.LSE,d,749.25,753.25,749.25,753.25,613.4906,6130 9 | HSPX.LSE,d,758.0,758.0,755.0,755.0,614.9159,3250 10 | HSPX.LSE,d,760.25,760.25,760.0,760.0,618.9882,2210 11 | HSPX.LSE,d,745.75,746.5,742.75,742.75,604.9388,6517 12 | HSPX.LSE,d,733.25,743.0,733.25,743.0,605.1424,5800 13 | HSPX.LSE,d,750.75,755.25,750.75,754.75,614.7123,7024 14 | HSPX.LSE,d,757.0,757.0,743.75,746.25,607.7894,23958 15 | HSPX.LSE,d,738.0,740.25,735.75,735.75,599.2376,13745 16 | HSPX.LSE,d,730.0,732.25,730.0,732.25,596.387,174818 17 | HSPX.LSE,d,733.0,738.5,733.0,738.5,601.4774,771 18 | HSPX.LSE,d,737.0,737.0,735.75,735.75,599.2376,3078 19 | HSPX.LSE,d,742.5,746.0,738.25,746.0,607.5858,97080 20 | HSPX.LSE,d,745.5,747.0,745.0,747.0,608.4003,113425 21 | HSPX.LSE,d,750.5,751.75,749.25,751.25,611.8617,6427 22 | HSPX.LSE,d,757.0,757.0,751.0,751.0,611.6581,2600 23 | HSPX.LSE,d,756.75,757.0,756.5,756.5,616.1376,22703 24 | HSPX.LSE,d,763.5,763.5,761.75,761.75,620.4135,5435 25 | HSPX.LSE,d,739.25,739.25,732.75,732.75,596.7942,1 26 | HSPX.LSE,d,725.0,725.0,716.75,716.75,583.7629,2534 27 | HSPX.LSE,d,720.0,720.0,715.0,716.25,583.3557,11150 28 | HSPX.LSE,d,705.9,716.5,705.9,705.9,574.926,4840 29 | HSPX.LSE,d,694.5,699.0,694.5,699.0,569.3063,33037 30 | HSPX.LSE,d,685.25,685.25,671.5,673.0,548.1304,9023 31 | HSPX.LSE,d,680.25,680.25,673.75,673.75,548.7412,93771 32 | HSPX.LSE,d,674.0,674.0,672.5,672.5,547.7231,19075 33 | HSPX.LSE,d,678.75,688.25,678.75,688.25,560.5508,16738 34 | HSPX.LSE,d,700.25,707.75,700.25,704.0,573.3786,56869 35 | HSPX.LSE,d,710.75,710.75,709.0,710.5,578.6725,169300 36 | HSPX.LSE,d,715.0,716.0,713.0,716.0,583.1521,44677 37 | HSPX.LSE,d,721.75,723.0,721.75,723.0,588.8533,9727 38 | HSPX.LSE,d,720.0,720.0,719.5,719.5,586.0027,63344 39 | HSPX.LSE,d,714.75,716.25,707.0,707.0,575.8219,191407 40 | HSPX.LSE,d,710.0,712.0,704.0,704.0,573.3786,114682 41 | HSPX.LSE,d,701.5,701.5,699.0,700.75,570.7316,102947 42 | HSPX.LSE,d,712.25,713.5,710.25,712.0,581.1864,105072 43 | HSPX.LSE,d,708.25,719.0,708.25,719.0,586.9003,9512 44 | HSPX.LSE,d,716.25,716.25,711.25,711.25,580.5742,31346 45 | HSPX.LSE,d,719.0,719.0,719.0,719.0,586.9003,4875 46 | HSPX.LSE,d,724.0,724.0,717.0,717.0,585.2678,6289 47 | HSPX.LSE,d,713.25,713.25,712.5,712.5,581.5945,4464 48 | HSPX.LSE,d,706.0,706.0,705.5,705.75,576.0847,1080 49 | HSPX.LSE,d,703.25,705.5,702.0,702.0,573.0237,76388 50 | HSPX.LSE,d,706.25,709.0,706.25,709.0,578.7376,996 51 | HSPX.LSE,d,705.5,707.5,704.0,706.75,576.901,13605 52 | HSPX.LSE,d,708.0,709.75,706.25,709.75,579.3498,32907 53 | HSPX.LSE,d,713.0,713.0,710.0,710.0,579.5539,25736 54 | HSPX.LSE,d,713.75,713.75,696.75,696.75,568.7382,30735 55 | HSPX.LSE,d,706.25,709.25,706.25,708.5,578.3294,139666 56 | HSPX.LSE,d,705.0,705.25,699.75,699.75,571.1871,266434 57 | HSPX.LSE,d,694.5,698.25,694.5,698.25,569.9626,16496 58 | HSPX.LSE,d,698.5,698.5,695.0,695.0,567.3098,4480 59 | HSPX.LSE,d,705.5,705.5,702.75,702.75,573.6359,12442 60 | HSPX.LSE,d,701.75,701.75,700.0,701.5,572.6155,39335 61 | HSPX.LSE,d,706.5,706.5,690.5,690.5,563.6365,184151 62 | HSPX.LSE,d,690.75,691.0,690.5,690.5,563.6365,46259 63 | HSPX.LSE,d,691.75,691.75,691.25,691.5,564.4528,975 64 | HSPX.LSE,d,689.5,690.75,685.0,686.75,560.5755,31779 65 | HSPX.LSE,d,686.25,687.75,662.75,662.75,540.985,207679 66 | HSPX.LSE,d,681.5,684.25,681.0,681.0,555.8819,72446 67 | HSPX.LSE,d,679.5,684.25,674.0,684.25,558.5348,439639 68 | HSPX.LSE,d,676.75,689.0,676.75,689.0,562.4121,121315 69 | HSPX.LSE,d,687.5,701.0,687.5,701.0,572.2074,99082 70 | HSPX.LSE,d,706.5,706.5,706.0,706.25,576.4928,1078 71 | HSPX.LSE,d,708.0,717.5,708.0,713.0,582.0027,60015 72 | HSPX.LSE,d,716.5,722.5,716.0,720.25,587.9207,153713 73 | HSPX.LSE,d,717.25,717.75,717.25,717.5,585.6759,300 74 | HSPX.LSE,d,710.75,711.75,710.75,711.75,580.9823,135 75 | HSPX.LSE,d,717.0,720.75,717.0,720.75,588.3288,30931 76 | HSPX.LSE,d,723.25,723.25,722.5,722.5,589.7573,221 77 | HSPX.LSE,d,731.5,731.5,729.25,729.25,595.2671,7135 78 | HSPX.LSE,d,729.0,729.25,727.5,727.5,593.8386,60103 79 | HSPX.LSE,d,725.5,725.5,719.75,719.75,587.5125,40711 80 | HSPX.LSE,d,722.75,722.75,720.25,720.25,587.9207,32789 81 | HSPX.LSE,d,721.25,722.0,721.25,722.0,589.3491,7100 82 | HSPX.LSE,d,732.0,733.5,732.0,733.5,598.7363,5014 83 | HSPX.LSE,d,736.25,736.25,735.0,735.0,599.9607,1434 84 | HSPX.LSE,d,729.5,729.5,727.5,727.5,593.8386,6151 85 | HSPX.LSE,d,723.75,725.5,723.75,725.5,592.2061,6388 86 | HSPX.LSE,d,724.0,726.75,724.0,726.75,593.2264,60014 87 | HSPX.LSE,d,730.0,730.0,725.25,725.25,592.002,225488 88 | HSPX.LSE,d,725.75,727.75,722.0,727.75,594.0427,33607 89 | HSPX.LSE,d,727.25,727.5,727.25,727.5,593.8386,10635 90 | HSPX.LSE,d,731.75,731.75,728.25,728.25,594.4508,60014 91 | HSPX.LSE,d,726.5,730.0,725.0,725.0,591.7979,151030 92 | HSPX.LSE,d,725.0,725.0,720.5,720.5,588.1247,1086 93 | HSPX.LSE,d,722.75,728.5,722.75,728.5,594.6549,30007 94 | HSPX.LSE,d,733.5,735.0,733.0,733.0,598.3281,14113 95 | HSPX.LSE,d,731.25,731.25,730.5,730.75,596.4915,60014 96 | HSPX.LSE,d,732.75,733.25,730.25,733.25,598.5322,20020 97 | HSPX.LSE,d,736.0,736.5,736.0,736.5,601.1851,13223 98 | HSPX.LSE,d,732.5,740.75,732.5,740.75,604.6542,30281 99 | HSPX.LSE,d,742.5,748.5,742.5,748.5,610.9804,2480 100 | HSPX.LSE,d,739.0,739.0,738.25,738.25,602.6136,4737 101 | HSPX.LSE,d,736.25,739.0,733.5,736.5,601.1851,244240 102 | HSPX.LSE,d,745.5,745.5,744.75,744.75,607.9193,7200 103 | HSPX.LSE,d,749.5,750.0,749.0,750.0,612.2048,33393 104 | HSPX.LSE,d,746.75,746.75,745.75,746.5,609.3478,36625 105 | HSPX.LSE,d,751.25,755.5,751.25,755.5,616.6943,166075 106 | HSPX.LSE,d,754.0,758.0,754.0,756.75,617.7146,36199 107 | HSPX.LSE,d,758.75,763.0,758.75,759.5,619.9594,43439 108 | HSPX.LSE,d,753.5,753.5,750.75,750.75,612.817,67034 109 | HSPX.LSE,d,749.75,749.75,747.0,747.0,609.756,9648 110 | HSPX.LSE,d,754.0,754.0,744.5,744.5,607.7153,117654 111 | HSPX.LSE,d,741.75,747.25,741.5,741.5,605.2665,38463 112 | HSPX.LSE,d,746.75,746.75,745.0,745.0,608.1234,126167 113 | HSPX.LSE,d,748.75,749.0,747.75,747.75,610.3682,2850 114 | HSPX.LSE,d,749.0,749.0,744.25,744.25,607.5112,109961 115 | HSPX.LSE,d,751.75,752.0,748.0,752.0,613.8373,62779 116 | HSPX.LSE,d,755.75,759.0,755.0,758.0,618.735,94069 117 | HSPX.LSE,d,760.75,760.75,760.25,760.5,620.7756,381 118 | HSPX.LSE,d,764.25,766.5,764.25,766.5,625.6733,6308 119 | HSPX.LSE,d,763.75,763.75,757.75,757.75,618.5309,34027 120 | HSPX.LSE,d,755.0,755.0,753.75,753.75,615.2658,54616 121 | HSPX.LSE,d,746.25,748.75,746.25,747.0,609.756,36974 122 | HSPX.LSE,d,746.5,748.25,746.5,746.75,609.5519,41934 123 | HSPX.LSE,d,752.0,755.5,751.0,754.75,616.0821,104936 124 | HSPX.LSE,d,754.25,754.75,754.25,754.5,615.878,66660 125 | HSPX.LSE,d,753.5,753.5,753.0,753.25,614.8577,1983 126 | HSPX.LSE,d,749.5,749.75,749.5,749.75,612.0007,7228 127 | HSPX.LSE,d,753.75,763.0,753.75,763.0,622.8163,22528 128 | HSPX.LSE,d,765.0,767.25,765.0,767.25,626.2855,17851 129 | HSPX.LSE,d,762.5,768.25,762.5,768.25,627.1018,56621 130 | HSPX.LSE,d,765.75,765.75,762.5,762.5,622.4082,5487 131 | HSPX.LSE,d,768.5,768.5,762.75,762.75,622.6123,40581 132 | HSPX.LSE,d,767.5,778.25,767.0,778.0,635.0604,40360 133 | HSPX.LSE,d,779.75,787.5,779.75,787.0,642.4069,32159 134 | HSPX.LSE,d,789.25,790.0,781.0,781.0,637.5092,131043 135 | HSPX.LSE,d,785.5,785.5,784.75,785.5,641.1825,25 136 | HSPX.LSE,d,784.0,787.5,784.0,784.0,639.9581,59036 137 | HSPX.LSE,d,780.5,781.75,780.5,781.75,638.1214,13373 138 | HSPX.LSE,d,786.75,787.25,786.75,787.25,642.6109,292809 139 | HSPX.LSE,d,787.0,789.25,786.5,788.5,643.6313,45097 140 | HSPX.LSE,d,795.5,796.0,790.25,790.25,645.0598,19304 141 | HSPX.LSE,d,788.25,796.0,788.25,795.75,649.5493,32257 142 | HSPX.LSE,d,792.25,801.25,792.25,801.25,654.0388,77676 143 | HSPX.LSE,d,800.25,802.25,797.5,802.25,654.855,62755 144 | HSPX.LSE,d,801.75,809.0,801.75,808.75,660.1608,6347 145 | HSPX.LSE,d,807.75,808.0,807.75,808.0,659.5486,4955 146 | HSPX.LSE,d,814.25,816.5,814.25,816.5,666.4869,13854 147 | HSPX.LSE,d,819.5,824.0,819.5,823.5,672.2008,62836 148 | HSPX.LSE,d,820.75,825.0,820.75,821.75,670.7724,34703 149 | HSPX.LSE,d,826.5,826.5,823.5,823.5,672.2008,30722 150 | HSPX.LSE,d,824.5,824.5,823.75,823.75,672.4049,32657 151 | HSPX.LSE,d,822.5,822.5,819.75,819.75,669.1398,42607 152 | HSPX.LSE,d,827.5,829.75,827.5,829.75,677.3025,10073 153 | HSPX.LSE,d,828.0,830.0,828.0,829.0,676.6903,62940 154 | HSPX.LSE,d,832.5,832.5,821.5,821.5,670.5683,42471 155 | HSPX.LSE,d,824.0,824.0,819.75,819.75,669.1398,6142 156 | HSPX.LSE,d,825.5,827.0,824.75,824.75,673.2212,157663 157 | HSPX.LSE,d,819.25,819.5,819.0,819.25,674.1469,4276 158 | HSPX.LSE,d,817.0,817.25,811.0,811.0,667.3581,97604 159 | HSPX.LSE,d,811.25,812.0,808.75,811.5,667.7696,95051 160 | HSPX.LSE,d,812.75,812.75,809.25,810.75,667.1524,40381 161 | HSPX.LSE,d,810.25,810.25,807.75,809.25,665.9181,225145 162 | HSPX.LSE,d,811.25,811.25,805.25,805.25,662.6266,49837 163 | HSPX.LSE,d,804.0,804.0,803.0,803.0,660.7751,4478 164 | HSPX.LSE,d,805.75,807.5,804.5,804.5,662.0094,72410 165 | HSPX.LSE,d,806.25,806.5,806.25,806.5,663.6552,3548 166 | HSPX.LSE,d,813.0,818.0,813.0,813.25,669.2096,69701 167 | HSPX.LSE,d,819.5,819.5,816.75,816.75,672.0897,31525 168 | HSPX.LSE,d,815.0,815.75,814.25,814.75,670.444,150035 169 | HSPX.LSE,d,816.5,819.0,812.0,812.0,668.181,107972 170 | HSPX.LSE,d,808.25,808.25,800.25,800.5,658.7179,601870 171 | HSPX.LSE,d,804.0,808.25,802.0,808.25,665.0952,333584 172 | HSPX.LSE,d,808.0,808.0,808.0,808.0,664.8895,101138 173 | HSPX.LSE,d,804.75,806.75,803.75,806.75,663.8609,184700 174 | HSPX.LSE,d,813.75,813.75,813.25,813.25,669.2096,100674 175 | HSPX.LSE,d,818.25,821.25,818.25,821.25,675.7927,3329 176 | HSPX.LSE,d,824.75,824.75,822.0,822.0,676.4099,2460 177 | HSPX.LSE,d,822.5,822.5,821.25,821.25,675.7927,4000 178 | HSPX.LSE,d,824.5,824.5,820.5,820.5,675.1755,218734 179 | HSPX.LSE,d,821.0,830.5,821.0,830.0,682.9929,131593 180 | HSPX.LSE,d,831.75,833.0,830.25,831.875,684.5358,183785 181 | HSPX.LSE,d,828.75,828.75,824.75,824.75,678.6728,100000 182 | HSPX.LSE,d,828.25,835.75,828.0,833.25,685.6673,101350 183 | HSPX.LSE,d,827.5,832.25,827.5,829.375,682.4786,38123 184 | HSPX.LSE,d,829.0,829.25,827.75,829.25,682.3758,277600 185 | HSPX.LSE,d,829.5,829.5,822.125,822.125,676.5127,13450 186 | HSPX.LSE,d,820.25,827.25,820.25,825.125,678.9814,57910 187 | HSPX.LSE,d,815.0,816.0,809.0,810.625,667.0496,156023 188 | HSPX.LSE,d,805.75,813.625,805.75,813.625,669.5182,20151 189 | HSPX.LSE,d,817.5,824.0,817.5,820.125,674.8669,93020 190 | HSPX.LSE,d,819.75,819.75,815.5,817.625,672.8097,27887 191 | HSPX.LSE,d,820.5,821.25,811.5,811.625,667.8724,61328 192 | HSPX.LSE,d,803.0,806.25,801.25,804.25,661.8037,237090 193 | HSPX.LSE,d,806.75,818.0,806.5,818.0,673.1183,157527 194 | HSPX.LSE,d,822.0,822.5,816.0,816.125,671.5754,73805 195 | HSPX.LSE,d,815.25,817.25,811.75,811.75,667.9753,15310 196 | HSPX.LSE,d,813.75,821.25,813.75,821.25,675.7927,14470 197 | HSPX.LSE,d,816.75,820.0,814.75,814.875,670.5468,75594 198 | HSPX.LSE,d,812.25,815.75,810.0,812.875,668.901,61792 199 | HSPX.LSE,d,805.5,811.375,805.5,811.375,667.6667,203801 200 | HSPX.LSE,d,809.5,809.5,799.125,799.125,657.5864,131532 201 | HSPX.LSE,d,796.25,798.875,787.5,798.875,657.3807,321597 202 | HSPX.LSE,d,799.5,800.0,793.0,793.875,653.2663,205596 203 | HSPX.LSE,d,791.25,796.75,787.25,792.625,652.2377,206222 204 | HSPX.LSE,d,799.75,800.5,794.5,794.625,653.8834,96394 205 | HSPX.LSE,d,799.75,802.0,797.75,800.875,659.0264,152594 206 | HSPX.LSE,d,800.75,800.75,793.5,794.0,653.3691,128245 207 | HSPX.LSE,d,793.0,798.75,793.0,798.25,656.8664,46115 208 | HSPX.LSE,d,805.25,813.5,805.25,813.5,669.4153,202444 209 | HSPX.LSE,d,819.0,825.25,819.0,825.25,679.0842,106176 210 | HSPX.LSE,d,827.5,828.0,824.25,824.25,678.2613,8926 211 | HSPX.LSE,d,822.75,826.25,820.0,826.0,679.7014,136757 212 | HSPX.LSE,d,828.5,831.25,827.75,830.25,683.1986,74160 213 | HSPX.LSE,d,829.25,830.5,826.75,829.75,682.7872,42371 214 | HSPX.LSE,d,828.75,837.25,828.75,834.875,687.0045,194959 215 | HSPX.LSE,d,828.75,831.56,828.44,830.25,683.1986,85396 216 | HSPX.LSE,d,824.5,824.8,821.0,823.875,677.9528,120961 217 | HSPX.LSE,d,819.0,825.12,819.0,821.375,675.8956,223300 218 | HSPX.LSE,d,818.5,822.25,818.5,819.875,674.6612,304239 219 | HSPX.LSE,d,819.25,819.25,817.125,817.125,672.3983,8459 220 | HSPX.LSE,d,819.0,819.0,815.25,815.25,670.8554,6123 221 | HSPX.LSE,d,811.75,813.45,809.0,810.375,666.8438,42747 222 | HSPX.LSE,d,812.25,815.0,811.5,811.625,667.8724,115155 223 | HSPX.LSE,d,804.5,806.45,802.5,804.25,661.8037,6101 224 | HSPX.LSE,d,805.25,811.5,805.25,811.5,667.7696,93621 225 | HSPX.LSE,d,813.0,813.0,801.75,803.75,661.3922,164346 226 | HSPX.LSE,d,803.75,805.81,803.0,803.0,660.7751,75454 227 | HSPX.LSE,d,811.5,816.69,811.38,815.25,670.8554,86028 228 | HSPX.LSE,d,814.5,814.5,809.625,809.625,666.2267,103992 229 | HSPX.LSE,d,814.25,821.875,814.241,821.875,676.307,30873 230 | HSPX.LSE,d,820.75,821.0,816.25,818.375,673.4269,135325 231 | HSPX.LSE,d,818.0,819.25,815.75,818.375,673.4269,55495 232 | HSPX.LSE,d,824.75,829.25,823.19,825.625,679.3928,34871 233 | HSPX.LSE,d,824.0,826.75,817.625,817.625,672.8097,121855 234 | HSPX.LSE,d,822.75,822.75,816.75,820.375,675.0727,194914 235 | HSPX.LSE,d,821.5,828.0,821.5,828.0,681.3472,396681 236 | HSPX.LSE,d,824.75,827.5,823.5,826.0,679.7014,73689 237 | HSPX.LSE,d,828.5,833.59,826.43,831.75,684.433,77274 238 | HSPX.LSE,d,832.25,832.5,824.75,825.25,679.0842,78574 239 | HSPX.LSE,d,825.75,827.25,823.93,827.125,680.6271,67218 240 | HSPX.LSE,d,837.0,837.0,832.5,832.5,685.0501,23172 241 | HSPX.LSE,d,826.0,831.68,826.0,830.5,683.4044,11386 242 | HSPX.LSE,d,822.5,824.75,820.5,820.5,675.1755,47142 243 | HSPX.LSE,d,825.25,831.25,825.25,831.25,684.0215,28019 244 | HSPX.LSE,d,834.0,837.68,832.625,832.625,685.153,143625 245 | HSPX.LSE,d,831.5,832.93,828.0,828.0,681.3472,3686 246 | HSPX.LSE,d,821.5,822.94,821.5,822.625,676.9242,4376 247 | HSPX.LSE,d,822.19,822.19,819.5,819.5,674.3526,294 248 | HSPX.LSE,d,816.5,818.18,811.75,815.75,671.2668,60445 249 | HSPX.LSE,d,815.75,816.96,810.2,811.875,668.0782,61828 250 | HSPX.LSE,d,814.5,817.0,813.95,814.625,670.3411,23972 251 | HSPX.LSE,d,820.75,820.75,817.0,819.375,674.2498,12195 252 | HSPX.LSE,d,821.5,824.25,817.0,817.0,672.2954,132783 253 | HSPX.LSE,d,808.813,810.374,808.2075,808.2075,665.0602,17755 254 | HSPX.LSE,d,808.818,808.818,799.715,801.7363,659.7352,50007 255 | HSPX.LSE,d,795.003,798.158,794.853,797.9963,656.6576,43268 256 | HSPX.LSE,d,792.698,792.775,791.1775,791.4413,651.2636,221721 257 | HSPX.LSE,d,788.633,790.117,786.315,788.7838,649.0768,19175 258 | HSPX.LSE,d,785.75,793.038,785.75,792.795,652.3776,684631 259 | HSPX.LSE,d,794.255,796.27,790.0,791.1525,651.026,103313 260 | HSPX.LSE,d,789.683,789.683,786.495,786.9575,647.574,43285 261 | HSPX.LSE,d,787.155,791.805,786.03,791.5575,651.3592,36652 262 | HSPX.LSE,d,791.115,795.32,791.115,792.0038,651.7265,24002 263 | HSPX.LSE,d,789.235,794.735,789.235,794.735,653.9739,41001 264 | HSPX.LSE,d,794.325,798.55,793.678,795.1638,654.3268,45736 265 | HSPX.LSE,d,788.343,794.2375,787.528,794.2375,653.5646,54607 266 | HSPX.LSE,d,799.168,804.345,797.4,804.345,661.8819,17787 267 | HSPX.LSE,d,803.395,809.9075,803.395,809.9075,666.4591,36225 268 | HSPX.LSE,d,800.753,805.57,797.338,799.5613,657.9454,34122 269 | HSPX.LSE,d,811.278,811.278,802.78,802.92,660.7092,72702 270 | HSPX.LSE,d,803.62,804.673,801.011,803.95,661.5568,93777 271 | HSPX.LSE,d,810.03,812.285,808.39,812.0063,668.1862,35630 272 | HSPX.LSE,d,820.063,822.3,819.01,819.685,674.5049,117090 273 | HSPX.LSE,d,828.0,829.68,822.962,828.0988,681.4285,12955 274 | HSPX.LSE,d,827.858,836.1,827.858,835.365,687.4077,167580 275 | HSPX.LSE,d,835.845,839.4988,835.4,839.4988,690.8093,202769 276 | HSPX.LSE,d,837.2,837.2,836.9838,836.9838,688.7398,1803 277 | HSPX.LSE,d,840.233,845.065,839.603,841.8275,692.7256,49997 278 | HSPX.LSE,d,849.215,853.235,848.54,853.01,701.9275,14369 279 | HSPX.LSE,d,856.97,856.97,840.5688,840.5688,691.6898,99330 280 | HSPX.LSE,d,842.08,842.84,837.73,838.7175,690.1664,3284 281 | HSPX.LSE,d,833.453,837.01,831.403,835.5775,687.5825,22763 282 | HSPX.LSE,d,835.678,837.84,833.9713,833.9713,686.2608,99593 283 | HSPX.LSE,d,822.948,827.83,822.948,825.7637,679.5069,20410 284 | HSPX.LSE,d,821.588,823.47,820.3688,820.3688,675.0676,17361 285 | HSPX.LSE,d,822.225,822.225,817.9,818.7625,673.7458,6677 286 | HSPX.LSE,d,821.29,824.28,821.29,823.8813,677.9579,2459 287 | HSPX.LSE,d,831.008,831.31,822.3338,822.3338,682.0139,204653 288 | HSPX.LSE,d,820.688,823.325,818.64,823.325,682.836,18072 289 | HSPX.LSE,d,829.593,830.335,822.8138,822.8138,682.412,69150 290 | HSPX.LSE,d,817.918,823.8675,817.918,823.8675,683.2859,11341 291 | HSPX.LSE,d,821.3,821.92,815.1363,815.1363,676.0446,1498789 292 | HSPX.LSE,d,812.365,812.365,804.213,807.7025,669.8793,1828927 293 | HSPX.LSE,d,800.233,805.8563,798.122,805.8563,668.3481,17980 294 | HSPX.LSE,d,795.62,797.024,785.785,790.1588,655.3292,78837 295 | HSPX.LSE,d,799.185,799.81,788.775,788.775,654.1815,121342 296 | HSPX.LSE,d,785.992,786.25,782.74,782.74,649.1763,49923 297 | HSPX.LSE,d,770.853,775.338,762.5138,762.5138,632.4014,42313 298 | HSPX.LSE,d,772.608,772.608,752.6763,752.6763,624.2425,82465 299 | HSPX.LSE,d,733.36,748.928,726.12,726.12,602.2177,113968 300 | HSPX.LSE,d,722.0,725.1,711.165,712.9938,591.3313,269947 301 | HSPX.LSE,d,694.693,710.32,675.725,710.32,589.1137,425766 302 | HSPX.LSE,d,721.39,721.98,698.245,698.245,579.0992,326210 303 | HSPX.LSE,d,710.723,711.5163,686.968,711.5163,590.1059,114594 304 | HSPX.LSE,d,714.395,727.0,701.226,725.6663,601.8414,49484 305 | HSPX.LSE,d,727.865,731.035,727.8375,727.8375,603.6421,39448 306 | HSPX.LSE,d,730.66,730.9425,726.36,730.9425,606.2173,17994 307 | HSPX.LSE,d,728.78,730.325,726.2775,726.2775,602.3483,21376 308 | HSPX.LSE,d,701.09,716.68,694.7588,694.7588,576.2079,194508 309 | HSPX.LSE,d,684.183,693.5,681.693,689.3775,571.7448,101639 310 | HSPX.LSE,d,695.763,695.9,686.54,689.025,571.4524,42844 311 | HSPX.LSE,d,691.5,696.055,688.3,692.3388,574.2008,5837 312 | HSPX.LSE,d,698.583,715.41,698.583,713.5375,591.7822,160679 313 | HSPX.LSE,d,721.0,721.908,719.2737,719.2737,596.5396,7977 314 | HSPX.LSE,d,713.483,721.74,677.22,717.9325,595.4273,67407 315 | HSPX.LSE,d,738.265,744.7875,738.0,744.7875,617.6998,14548 316 | HSPX.LSE,d,748.997,753.65,746.13,753.65,625.0501,4961 317 | HSPX.LSE,d,754.0,762.045,752.706,756.5675,627.4698,530254 318 | HSPX.LSE,d,740.928,740.928,711.192,732.9575,607.8885,150142 319 | HSPX.LSE,d,723.668,723.668,714.505,714.505,592.5846,212641 320 | HSPX.LSE,d,719.293,722.9013,712.718,722.9013,599.5482,109232 321 | HSPX.LSE,d,738.365,748.885,738.168,748.385,620.6835,64693 322 | HSPX.LSE,d,757.143,757.143,747.26,750.3313,622.2977,21707 323 | HSPX.LSE,d,743.95,744.15,734.2663,734.2663,608.9739,6477 324 | HSPX.LSE,d,720.94,730.333,716.92,728.65,604.316,715396 325 | HSPX.LSE,d,733.588,744.838,729.6925,739.0875,612.9725,110457 326 | HSPX.LSE,d,739.535,751.473,739.488,750.3738,622.3329,71172 327 | HSPX.LSE,d,757.223,760.648,755.98,759.9488,630.2741,49639 328 | HSPX.LSE,d,767.25,771.365,764.598,767.0375,636.1532,306552 329 | HSPX.LSE,d,764.04,766.42,763.41,764.965,634.4343,13772 330 | HSPX.LSE,d,770.0,777.635,770.0,777.5688,644.8875,26651 331 | HSPX.LSE,d,773.193,773.193,768.4225,768.4225,637.3019,14715 332 | HSPX.LSE,d,740.653,743.275,737.95,738.7475,612.6905,8716 333 | HSPX.LSE,d,727.185,738.975,725.6,737.7863,611.8933,33374 334 | HSPX.LSE,d,743.08,744.4,738.6188,738.6188,612.5838,11091 335 | HSPX.LSE,d,762.04,762.13,755.56,762.13,632.0831,11960 336 | HSPX.LSE,d,752.865,759.34,752.835,752.9775,624.4923,17279 337 | HSPX.LSE,d,745.6,751.5,740.628,744.5975,617.5423,7388 338 | HSPX.LSE,d,739.615,747.26,735.69,738.36,612.3691,68713 339 | HSPX.LSE,d,727.61,733.2688,727.61,733.2688,608.1467,47907 340 | HSPX.LSE,d,709.553,715.528,705.34,713.605,591.8382,93479 341 | HSPX.LSE,d,727.5,740.12,726.065,735.9175,610.3434,102538 342 | HSPX.LSE,d,743.103,756.32,742.093,753.0525,624.5545,96109 343 | HSPX.LSE,d,753.5,758.688,748.3913,748.3913,620.6887,10965 344 | HSPX.LSE,d,753.688,763.268,753.688,762.1188,632.0738,928 345 | HSPX.LSE,d,765.405,770.9,764.053,770.0175,638.6247,16425 346 | HSPX.LSE,d,769.52,773.648,767.918,772.9025,641.0174,106389 347 | HSPX.LSE,d,769.71,769.71,761.6725,761.6725,631.7037,23867 348 | HSPX.LSE,d,773.17,774.31,767.9,771.7775,640.0844,26398 349 | HSPX.LSE,d,784.448,784.5,771.03,772.8138,640.9438,17562 350 | HSPX.LSE,d,763.103,773.105,761.43,773.105,641.1854,26156 351 | HSPX.LSE,d,780.323,783.86,779.653,780.2113,647.0791,8828 352 | HSPX.LSE,d,773.753,778.117,771.2475,771.2475,639.6448,13204 353 | HSPX.LSE,d,774.68,782.17,774.68,778.6263,645.7645,15313 354 | HSPX.LSE,d,782.5,788.97,781.44,788.94,654.3183,17226 355 | HSPX.LSE,d,786.385,789.74,779.2,779.2525,646.2839,37865 356 | HSPX.LSE,d,776.867,776.867,776.445,776.6075,644.0902,4306 357 | HSPX.LSE,d,791.318,799.25,791.318,795.28,659.5765,107894 358 | HSPX.LSE,d,799.91,802.42,797.89,800.22,663.6736,15914 359 | HSPX.LSE,d,799.245,799.495,787.9513,787.9513,653.4983,53097 360 | HSPX.LSE,d,777.36,777.74,768.72,769.3163,638.0431,221915 361 | HSPX.LSE,d,777.428,781.23,772.15,780.0875,646.9764,85367 362 | HSPX.LSE,d,772.975,786.853,772.74,786.6375,652.4087,360426 363 | HSPX.LSE,d,791.5,792.23,782.395,782.395,648.8901,22083 364 | HSPX.LSE,d,778.938,786.628,778.46,781.835,648.4257,56754 365 | HSPX.LSE,d,788.25,795.07,787.1763,787.1763,652.8556,144006 366 | HSPX.LSE,d,789.22,790.11,784.72,787.9475,653.4952,14462 367 | HSPX.LSE,d,781.75,785.553,780.15,781.5713,648.207,165544 368 | HSPX.LSE,d,787.803,792.425,787.803,792.425,657.2087,11338 369 | HSPX.LSE,d,798.0,800.39,794.065,796.4,660.5054,9972 370 | HSPX.LSE,d,789.653,797.563,785.81,793.8675,658.405,319180 371 | HSPX.LSE,d,799.923,804.15,793.74,800.9263,664.2593,419946 372 | HSPX.LSE,d,790.713,794.45,784.175,786.7413,652.4948,56161 373 | HSPX.LSE,d,778.242,780.063,775.53,778.2525,645.4545,65104 374 | HSPX.LSE,d,768.453,772.953,763.503,764.13,633.7418,41185 375 | HSPX.LSE,d,771.37,771.83,762.1525,762.1525,632.1018,26197 376 | HSPX.LSE,d,761.688,761.688,756.6738,756.6738,627.5579,98228 377 | HSPX.LSE,d,758.315,759.36,753.43,755.2713,626.3947,108495 378 | HSPX.LSE,d,751.148,761.73,749.18,760.7813,630.9645,59313 379 | HSPX.LSE,d,768.0,776.24,766.5,775.7125,643.3479,96074 380 | HSPX.LSE,d,771.273,779.01,771.273,774.4475,642.2988,3387819 381 | HSPX.LSE,d,774.82,793.98,771.4,792.6463,657.3922,103632 382 | HSPX.LSE,d,797.295,800.82,795.84,797.6788,661.566,40396 383 | HSPX.LSE,d,808.895,811.38,806.905,811.2488,672.8204,91224 384 | HSPX.LSE,d,809.878,812.75,809.62,811.7288,673.2185,16823 385 | HSPX.LSE,d,810.805,813.168,809.93,812.5475,673.8975,18914 386 | HSPX.LSE,d,814.745,815.83,800.18,805.1713,667.78,17400 387 | HSPX.LSE,d,810.303,812.22,802.8963,802.8963,665.8932,57391 388 | HSPX.LSE,d,798.21,807.4413,797.46,807.4413,669.6626,26565 389 | HSPX.LSE,d,807.955,811.38,796.5,796.9838,660.9896,9198 390 | HSPX.LSE,d,802.64,806.82,799.78,804.945,667.5923,18431 391 | HSPX.LSE,d,799.23,801.39,792.505,792.505,657.275,59046 392 | HSPX.LSE,d,793.945,795.37,790.84,793.565,658.1541,164668 393 | HSPX.LSE,d,795.365,799.22,795.128,797.1425,661.1212,29546 394 | HSPX.LSE,d,797.828,798.63,788.9288,788.9288,654.309,11429 395 | HSPX.LSE,d,785.475,796.59,785.475,795.81,660.0161,24296 396 | HSPX.LSE,d,800.5,802.34,793.4925,793.4925,658.094,99754 397 | HSPX.LSE,d,802.08,805.573,801.0,804.5725,667.2834,689168 398 | HSPX.LSE,d,809.653,811.87,809.265,811.2438,672.8163,6020 399 | HSPX.LSE,d,817.25,819.548,815.35,817.48,677.9884,13890 400 | HSPX.LSE,d,819.5,825.69,818.98,825.69,684.7975,127870 401 | HSPX.LSE,d,826.655,828.33,825.3113,825.3113,684.4834,14675 402 | HSPX.LSE,d,833.0,833.0,826.8763,826.8763,685.7813,102814 403 | HSPX.LSE,d,824.88,825.438,821.893,822.3025,681.988,16131 404 | HSPX.LSE,d,823.008,830.3925,822.7575,830.3925,688.6975,85802 405 | HSPX.LSE,d,832.865,841.77,832.17,837.8075,694.8473,54254 406 | HSPX.LSE,d,838.3375,838.3375,834.34,835.0588,692.5676,27580 407 | HSPX.LSE,d,843.53,846.14,840.42,843.92,699.9168,63781 408 | HSPX.LSE,d,844.055,849.08,841.0875,848.8775,704.0283,87552 409 | HSPX.LSE,d,852.5,855.14,848.65,849.2763,704.3591,73173 410 | HSPX.LSE,d,853.553,853.96,847.26,848.7363,703.9112,49850 411 | HSPX.LSE,d,849.478,853.6412,848.81,853.6412,707.9792,43036 412 | HSPX.LSE,d,858.415,860.5659,853.9925,855.0737,709.1672,53822 413 | HSPX.LSE,d,844.94,847.23,841.94,845.2175,707.1007,32669 414 | HSPX.LSE,d,845.613,851.2275,845.6125,851.2275,712.1286,33348 415 | HSPX.LSE,d,847.953,850.7125,844.5525,844.5525,706.5444,27804 416 | HSPX.LSE,d,844.758,848.825,844.43,845.6537,707.4656,201217 417 | HSPX.LSE,d,840.188,844.1,839.76,842.3925,704.7373,147303 418 | HSPX.LSE,d,847.0,847.29,841.28,844.0787,706.148,35814 419 | HSPX.LSE,d,844.473,849.18,843.48,844.2038,706.2526,12661 420 | HSPX.LSE,d,843.455,843.455,836.8375,839.5462,702.3561,28977 421 | HSPX.LSE,d,836.19,836.19,830.94,834.7813,698.3699,66403 422 | HSPX.LSE,d,838.578,839.0025,830.65,830.7088,694.9629,258192 423 | HSPX.LSE,d,837.105,839.55,834.6,838.0475,701.1023,1743 424 | HSPX.LSE,d,836.785,841.94,836.785,839.6538,702.4462,15136 425 | HSPX.LSE,d,840.945,852.1937,838.55,852.1937,712.9369,60801 426 | HSPX.LSE,d,849.868,852.2275,849.615,849.7487,710.8915,7806 427 | HSPX.LSE,d,850.493,851.86,846.87,849.3225,710.5349,51448 428 | HSPX.LSE,d,850.503,854.505,849.745,850.955,711.9006,295636 429 | HSPX.LSE,d,852.675,856.33,827.7979,852.47,713.1681,21101 430 | HSPX.LSE,d,851.983,852.75,849.465,852.1988,712.9412,39773 431 | HSPX.LSE,d,856.8,858.1625,856.1025,856.105,716.2091,15419 432 | HSPX.LSE,d,860.278,861.315,859.3384,860.7938,720.1317,27098 433 | HSPX.LSE,d,864.813,868.9,863.707,865.15,723.776,84343 434 | HSPX.LSE,d,857.0,859.55,856.0,858.9025,718.5494,512169 435 | HSPX.LSE,d,861.0,864.1,859.18,861.7625,720.9421,547019 436 | HSPX.LSE,d,863.655,866.9,863.2,865.1012,723.7352,354801 437 | HSPX.LSE,d,863.483,870.42,863.4825,866.9963,725.3206,14915 438 | HSPX.LSE,d,865.13,872.6,865.13,869.315,727.2604,19091 439 | HSPX.LSE,d,869.973,871.29,865.65,869.4125,727.342,79244 440 | HSPX.LSE,d,870.658,872.7575,863.3525,864.5087,723.2395,28553 441 | HSPX.LSE,d,861.0,866.925,857.97,866.925,725.261,90010 442 | HSPX.LSE,d,868.833,869.71,866.11,866.11,724.5792,104088 443 | HSPX.LSE,d,866.25,866.78,858.84,859.4712,719.0252,22361 444 | HSPX.LSE,d,860.89,864.2875,859.57,862.2863,721.3803,166845 445 | HSPX.LSE,d,866.035,869.49,865.23,868.9387,726.9456,23094 446 | HSPX.LSE,d,867.885,868.24,861.17,861.3688,720.6127,104265 447 | HSPX.LSE,d,861.333,862.97,858.07,859.7313,719.2428,13917 448 | HSPX.LSE,d,860.175,862.2538,859.62,862.2538,721.3531,70579 449 | HSPX.LSE,d,863.83,868.14,863.57,865.025,723.6715,34866 450 | HSPX.LSE,d,867.68,880.0825,867.68,880.0825,736.2684,38135 451 | HSPX.LSE,d,878.445,881.38,876.48,879.9963,736.1963,32655 452 | HSPX.LSE,d,886.2575,886.2575,882.31,883.4337,739.072,100032 453 | HSPX.LSE,d,892.803,895.4975,890.96,893.405,747.4139,60237 454 | HSPX.LSE,d,895.863,898.5675,895.0,896.7037,750.1735,56597 455 | HSPX.LSE,d,895.25,897.1,887.84,891.6987,745.9864,32230 456 | HSPX.LSE,d,889.488,891.67,886.055,891.4337,745.7647,14294 457 | HSPX.LSE,d,887.468,889.93,886.49,887.7988,742.7238,38902 458 | HSPX.LSE,d,891.433,893.42,888.8875,891.075,745.4646,14017 459 | HSPX.LSE,d,884.168,887.49,883.18,884.5187,739.9797,34994 460 | HSPX.LSE,d,880.95,886.11,880.66,883.4738,739.1055,40739 461 | HSPX.LSE,d,888.733,890.3875,886.0075,889.2913,743.9724,24549 462 | HSPX.LSE,d,894.9,895.36,890.62,891.3913,745.7292,148268 463 | HSPX.LSE,d,893.03,894.27,890.12,891.6363,745.9342,89484 464 | HSPX.LSE,d,886.803,889.59,879.9837,879.9837,736.1858,46783 465 | HSPX.LSE,d,885.95,885.95,882.07,884.7813,740.1994,34046 466 | HSPX.LSE,d,884.0,888.425,880.85,888.425,743.2477,41634 467 | HSPX.LSE,d,888.513,893.12,887.86,890.6575,745.1154,182533 468 | HSPX.LSE,d,891.0,891.3132,882.89,883.2613,738.9278,187565 469 | HSPX.LSE,d,884.71,889.62,881.86,889.5925,744.2244,196181 470 | HSPX.LSE,d,877.49,880.98,872.145,872.145,729.628,65250 471 | HSPX.LSE,d,862.94,868.53,862.94,866.8737,725.2181,229969 472 | HSPX.LSE,d,869.0,872.53,863.7075,872.235,729.7033,71395 473 | HSPX.LSE,d,874.36,876.24,870.47,872.3437,729.7942,174804 474 | HSPX.LSE,d,868.83,875.44,868.74,868.9438,726.9499,55518 475 | HSPX.LSE,d,866.74,875.89,865.16,875.205,732.1879,22133 476 | HSPX.LSE,d,873.78,878.21,868.71,868.71,726.7543,79096 477 | HSPX.LSE,d,869.47,871.64,863.7,867.185,725.4785,46478 478 | HSPX.LSE,d,863.883,865.0,859.23,863.6575,722.5274,58299 479 | HSPX.LSE,d,855.48,860.5749,849.48,850.915,711.8672,54270 480 | HSPX.LSE,d,854.895,857.065,851.5875,856.2688,716.3461,144353 481 | HSPX.LSE,d,864.173,866.1764,845.9683,864.425,723.1695,27622 482 | HSPX.LSE,d,866.2,866.9526,861.2305,865.105,723.7384,51277 483 | HSPX.LSE,d,869.305,870.96,865.0603,868.4162,726.5085,46434 484 | HSPX.LSE,d,867.0,867.92,863.9,865.45,724.027,111944 485 | HSPX.LSE,d,868.0,876.1609,864.755,875.3363,732.2978,131387 486 | HSPX.LSE,d,873.2025,873.2025,867.0,868.7125,726.7564,141267 487 | HSPX.LSE,d,872.675,875.4973,868.0995,869.43,727.3566,60924 488 | HSPX.LSE,d,863.308,865.9325,854.79,855.5013,715.704,52620 489 | HSPX.LSE,d,849.365,851.24,840.28,841.8438,704.2783,35679 490 | HSPX.LSE,d,844.788,847.5525,842.5,846.7025,708.343,671165 491 | HSPX.LSE,d,848.935,850.18,845.05,846.9275,708.5313,715149 492 | HSPX.LSE,d,843.34,854.0,843.34,853.3538,713.9074,337446 493 | HSPX.LSE,d,843.3275,843.3275,836.4475,839.6788,702.4671,136064 494 | HSPX.LSE,d,842.425,843.845,839.62,840.2625,702.9554,66994 495 | HSPX.LSE,d,837.445,848.2675,837.445,843.6863,705.8197,36432 496 | HSPX.LSE,d,840.375,844.395,839.329,839.8863,702.6407,41715 497 | HSPX.LSE,d,832.038,835.9575,830.7199,831.8137,695.8872,201803 498 | HSPX.LSE,d,830.038,834.33,826.0221,832.7763,696.6925,51855 499 | HSPX.LSE,d,840.0,847.5,839.0764,846.5975,708.2552,359139 500 | HSPX.LSE,d,839.46,841.441,834.575,835.0775,698.6177,52828 501 | HSPX.LSE,d,841.673,850.6176,841.6725,847.7563,709.2246,58752 502 | HSPX.LSE,d,855.528,856.1925,848.3701,851.2438,712.1422,61972 503 | HSPX.LSE,d,852.113,853.02,849.4312,849.4312,710.6258,50354 504 | HSPX.LSE,d,853.75,857.95,850.2076,857.1113,717.0509,68869 505 | HSPX.LSE,d,858.4,858.4,853.12,854.2738,714.6771,40948 506 | HSPX.LSE,d,855.473,855.8675,850.5718,853.0225,713.6303,30881 507 | HSPX.LSE,d,854.783,856.34,842.3864,843.2037,705.416,14346 508 | HSPX.LSE,d,842.53,852.8375,842.17,852.8375,713.4755,61148 509 | HSPX.LSE,d,861.693,862.39,854.3118,855.1712,715.4279,171742 510 | HSPX.LSE,d,854.693,860.5,854.3504,860.2225,719.6537,290375 511 | HSPX.LSE,d,870.378,871.8155,858.2275,859.4275,718.9886,40966 512 | HSPX.LSE,d,855.5,878.57,848.42,854.4963,714.8632,26539 513 | HSPX.LSE,d,856.92,859.54,854.0,857.06,717.008,58017 514 | HSPX.LSE,d,860.173,861.82,854.13,861.3413,720.5897,120260 515 | HSPX.LSE,d,871.0,872.08,861.74,862.3588,721.4409,45695 516 | HSPX.LSE,d,867.125,867.125,860.5325,864.35,723.1068,24505 517 | HSPX.LSE,d,870.165,873.2911,865.3769,870.4513,728.211,38640 518 | HSPX.LSE,d,869.675,871.45,868.1225,868.6125,726.6727,50648 519 | HSPX.LSE,d,870.5,876.5,867.5325,867.5325,725.7692,215862 520 | HSPX.LSE,d,859.375,861.7025,857.1886,861.6725,720.8668,17381 521 | HSPX.LSE,d,858.5,860.7466,851.3588,851.3588,712.2384,233701 522 | HSPX.LSE,d,851.0,852.21,849.25,849.2988,710.5151,98537 523 | HSPX.LSE,d,854.223,863.5,852.665,862.19,721.2997,71589 524 | HSPX.LSE,d,859.5,861.215,855.8976,857.6287,717.4838,31988 525 | HSPX.LSE,d,868.5,872.4,867.7209,871.8625,729.3916,83335 526 | HSPX.LSE,d,877.215,879.4288,872.7053,873.895,731.092,89794 527 | HSPX.LSE,d,879.0,885.2675,875.6359,885.1237,740.4858,65703 528 | HSPX.LSE,d,884.208,890.0,883.2925,888.685,743.4652,48834 529 | HSPX.LSE,d,892.0,894.5675,887.22,892.24,746.4393,17152 530 | HSPX.LSE,d,890.3475,890.3475,879.7525,881.13,737.1447,115445 531 | HSPX.LSE,d,883.0,884.6275,877.5902,879.085,735.4339,70832 532 | HSPX.LSE,d,883.26,884.55,878.4165,880.395,736.5298,57784 533 | HSPX.LSE,d,872.5,873.9075,869.05,872.005,729.5109,54192 534 | HSPX.LSE,d,871.193,871.7487,867.5925,871.7487,729.2964,222511 535 | HSPX.LSE,d,875.708,879.3675,872.78,877.605,734.1958,51613 536 | HSPX.LSE,d,879.5,880.915,872.8325,875.8437,732.7223,197246 537 | HSPX.LSE,d,877.973,879.6485,873.57,875.055,732.0625,74436 538 | HSPX.LSE,d,875.68,878.8975,869.32,877.6413,740.652,349484 539 | HSPX.LSE,d,879.57,881.15,874.795,877.5887,740.6077,108177 540 | HSPX.LSE,d,876.263,877.42,873.88,876.9413,740.0613,112037 541 | HSPX.LSE,d,870.383,871.5294,864.63,867.9825,732.5009,367073 542 | HSPX.LSE,d,870.5,871.3355,864.1725,866.7825,731.4882,112392 543 | HSPX.LSE,d,860.458,869.37,860.3075,864.3675,729.4501,314953 544 | HSPX.LSE,d,867.0,870.2151,861.5125,865.0763,730.0483,273056 545 | HSPX.LSE,d,872.5,877.0175,867.49,876.21,739.4442,281251 546 | HSPX.LSE,d,882.5,889.02,882.0199,883.56,745.6469,129638 547 | HSPX.LSE,d,884.425,888.0,884.425,885.8212,747.5552,173012 548 | HSPX.LSE,d,882.083,888.9075,882.0825,888.6275,749.9234,213537 549 | HSPX.LSE,d,887.5,890.0,878.8995,881.7513,744.1205,339697 550 | HSPX.LSE,d,887.42,895.0,883.7675,892.7663,753.4162,157944 551 | HSPX.LSE,d,896.455,901.12,894.0565,896.0663,756.2011,91706 552 | HSPX.LSE,d,897.403,899.5,894.2834,899.415,759.0271,43496 553 | HSPX.LSE,d,899.263,899.9,893.98,898.3188,758.102,54100 554 | HSPX.LSE,d,897.45,901.5,897.1875,901.3638,760.6717,90394 555 | HSPX.LSE,d,898.5,901.13,892.6725,895.41,755.6473,130393 556 | HSPX.LSE,d,896.113,900.07,893.0052,894.0925,754.5354,86793 557 | HSPX.LSE,d,900.35,902.0038,898.8825,900.965,760.3352,91832 558 | HSPX.LSE,d,897.0,900.49,896.2117,898.27,758.0609,191099 559 | HSPX.LSE,d,901.423,902.2993,896.84,899.6312,759.2096,50335 560 | HSPX.LSE,d,902.803,907.0,902.8025,905.9413,764.5348,104315 561 | HSPX.LSE,d,906.968,908.08,902.59,903.9912,762.889,52585 562 | HSPX.LSE,d,904.475,907.3303,903.5921,904.0,762.8965,74920 563 | HSPX.LSE,d,896.5,898.6931,895.1037,895.1037,755.3888,84074 564 | HSPX.LSE,d,895.125,897.1,888.0925,890.35,751.3771,40689 565 | HSPX.LSE,d,886.943,893.74,886.4025,893.74,754.2379,140487 566 | HSPX.LSE,d,897.1,899.0,893.6389,894.25,754.6683,33151 567 | HSPX.LSE,d,895.743,895.8993,892.31,892.8288,753.469,186517 568 | HSPX.LSE,d,891.078,892.65,887.32,889.7,750.8285,142497 569 | HSPX.LSE,d,890.5,893.6,888.3,891.8087,752.6081,270001 570 | HSPX.LSE,d,890.5,891.5,888.735,890.8213,751.7748,144227 571 | HSPX.LSE,d,889.0,890.57,882.43,884.53,746.4655,73703 572 | HSPX.LSE,d,887.75,888.855,884.5,887.0325,748.5774,116784 573 | HSPX.LSE,d,890.113,901.5,889.3,900.6763,760.0916,394897 574 | HSPX.LSE,d,904.47,906.13,899.815,900.8662,760.2518,74333 575 | HSPX.LSE,d,900.8,904.09,900.5187,902.125,761.3141,296789 576 | HSPX.LSE,d,896.808,898.9,896.52,898.645,758.3773,82015 577 | HSPX.LSE,d,896.0,900.0328,894.83,896.4513,756.526,47111 578 | HSPX.LSE,d,894.673,897.9559,894.6725,897.6712,757.5555,99474 579 | HSPX.LSE,d,906.925,912.7373,905.645,908.7788,766.9294,176975 580 | HSPX.LSE,d,907.0,907.27,903.9575,904.205,763.0695,175569 581 | HSPX.LSE,d,902.968,904.4775,901.0,903.3375,762.3374,214909 582 | HSPX.LSE,d,905.9,907.59,902.97,906.965,765.3987,79201 583 | HSPX.LSE,d,902.843,904.885,901.91,903.6537,762.6042,311193 584 | HSPX.LSE,d,905.055,906.2038,903.035,905.8738,764.4778,174203 585 | HSPX.LSE,d,902.215,904.77,900.1515,904.0812,762.965,119373 586 | HSPX.LSE,d,902.5,904.6425,902.25,904.6425,763.4387,85832 587 | HSPX.LSE,d,896.0,897.03,890.71,893.7312,754.2305,78425 588 | HSPX.LSE,d,894.0,894.4,891.25,893.4637,754.0048,394473 589 | HSPX.LSE,d,897.1,897.61,893.56,895.335,755.584,80353 590 | HSPX.LSE,d,899.313,905.61,899.3125,905.4462,764.1169,85228 591 | HSPX.LSE,d,901.5,903.915,898.3712,898.3712,758.1463,64858 592 | HSPX.LSE,d,903.145,908.1013,901.2,908.1013,766.3576,107367 593 | HSPX.LSE,d,910.5,911.16,907.145,907.3575,765.7299,51689 594 | HSPX.LSE,d,909.69,913.3737,907.58,912.0975,769.73,76344 595 | HSPX.LSE,d,910.0,914.4382,910.0,913.2463,770.6995,59826 596 | HSPX.LSE,d,912.7,915.2816,908.41,908.41,766.6181,86595 597 | HSPX.LSE,d,907.0,908.13,903.2575,904.0288,762.9208,37155 598 | HSPX.LSE,d,902.25,905.81,900.5,904.6963,763.4841,30520 599 | HSPX.LSE,d,900.903,901.41,894.67,894.9725,755.2781,227604 600 | HSPX.LSE,d,896.948,898.8532,895.0725,897.7037,757.5829,743754 601 | HSPX.LSE,d,901.0,908.5088,900.435,908.5088,766.7015,188751 602 | HSPX.LSE,d,906.7,909.63,905.84,908.5925,766.7721,147615 603 | HSPX.LSE,d,910.588,911.6,908.7975,910.795,768.6308,74316 604 | HSPX.LSE,d,913.0,913.71,907.195,907.195,765.5928,59524 605 | HSPX.LSE,d,898.855,901.09,896.28,897.0113,756.9986,222173 606 | HSPX.LSE,d,899.335,900.0175,890.46,891.965,752.74,142274 607 | HSPX.LSE,d,892.0,892.44,887.1025,888.7913,750.0617,192987 608 | HSPX.LSE,d,886.043,887.95,879.9575,879.9575,742.6067,109141 609 | HSPX.LSE,d,877.688,883.06,875.16,881.2762,743.7196,118285 610 | HSPX.LSE,d,880.5,887.65,878.78,885.6587,747.418,36495 611 | HSPX.LSE,d,883.5,891.435,881.3625,885.825,747.5584,207825 612 | HSPX.LSE,d,887.5,888.62,878.84,878.84,741.6636,142124 613 | HSPX.LSE,d,880.0,890.6387,876.24,890.6387,751.6207,49845 614 | HSPX.LSE,d,891.908,900.2382,891.9075,895.17,755.4447,48648 615 | HSPX.LSE,d,887.9,891.7,887.0,891.0275,751.9488,171461 616 | HSPX.LSE,d,895.3,897.5975,892.4453,896.7675,756.7929,445528 617 | HSPX.LSE,d,900.0,902.1284,877.1462,877.1462,740.2342,362978 618 | HSPX.LSE,d,880.003,881.9634,876.1,876.1,739.3513,373431 619 | HSPX.LSE,d,870.7,877.0,866.875,876.5675,739.7459,137769 620 | HSPX.LSE,d,875.503,878.6964,874.61,875.2825,738.6614,250422 621 | HSPX.LSE,d,871.098,879.74,868.43,879.74,742.4232,83750 622 | HSPX.LSE,d,876.5,877.71,869.0,871.4812,735.4535,428887 623 | HSPX.LSE,d,865.0,865.52,858.5762,858.5762,724.5628,178864 624 | HSPX.LSE,d,859.7,862.26,854.9875,854.9875,721.5342,104399 625 | HSPX.LSE,d,866.0,875.9,866.0,875.045,738.461,91290 626 | HSPX.LSE,d,876.705,879.1,876.3,878.8363,741.6605,54076 627 | HSPX.LSE,d,879.2,880.0975,877.45,878.5,741.3767,65754 628 | HSPX.LSE,d,880.4,882.95,880.0,882.95,745.1321,378393 629 | HSPX.LSE,d,880.85,884.44,879.195,882.6187,744.8525,118434 630 | HSPX.LSE,d,882.2001,884.0,880.7,881.0187,743.5023,176715 631 | HSPX.LSE,d,885.198,885.84,881.2,883.6325,745.7081,153121 632 | HSPX.LSE,d,881.095,882.86,875.7,882.0,744.3304,53796 633 | HSPX.LSE,d,893.298,893.31,889.86,890.89,751.8328,276515 634 | HSPX.LSE,d,891.398,893.965,888.8025,889.5912,750.7367,151660 635 | HSPX.LSE,d,891.0,893.33,886.705,886.705,748.301,131678 636 | HSPX.LSE,d,881.303,883.6025,880.6,881.0875,743.5603,68677 637 | HSPX.LSE,d,883.785,885.34,877.0,880.1012,742.728,70600 638 | HSPX.LSE,d,882.0,887.2263,881.0325,887.2263,748.7409,635527 639 | HSPX.LSE,d,889.238,895.62,887.8275,890.0325,751.1091,126766 640 | HSPX.LSE,d,890.0,892.9,888.21,892.2962,753.0195,169962 641 | HSPX.LSE,d,890.448,898.2537,889.89,898.2537,758.0471,193194 642 | HSPX.LSE,d,897.96,897.99,895.305,895.7538,755.9374,92776 643 | HSPX.LSE,d,892.325,895.59,891.9963,891.9963,752.7664,112082 644 | HSPX.LSE,d,891.5,892.5,885.64,885.64,747.4022,45778 645 | HSPX.LSE,d,883.0,887.9975,882.37,887.44,748.9213,83319 646 | HSPX.LSE,d,896.5,897.25,891.51,894.9425,755.2527,211376 647 | HSPX.LSE,d,897.918,899.55,895.8574,896.9375,756.9363,325566 648 | HSPX.LSE,d,891.49,893.8975,889.35,891.62,752.4488,182282 649 | HSPX.LSE,d,887.8,892.115,883.77,891.0475,751.9657,172207 650 | HSPX.LSE,d,887.975,891.5764,887.913,891.4138,752.2748,15581 651 | HSPX.LSE,d,887.0,889.32,882.5,883.69,745.7566,38023 652 | HSPX.LSE,d,888.0,889.7269,881.3,881.9987,744.3293,141016 653 | HSPX.LSE,d,872.098,872.95,869.9775,870.1537,734.3332,13728 654 | HSPX.LSE,d,894.375,938.0,889.884,902.8413,761.9186,128680 655 | HSPX.LSE,d,908.6,915.2588,907.3,915.2588,772.3979,57744 656 | HSPX.LSE,d,919.7,921.6654,918.41,921.2612,777.4634,32337 657 | HSPX.LSE,d,920.688,921.5,916.741,917.64,774.4074,69971 658 | HSPX.LSE,d,915.92,918.27,914.605,914.605,771.8462,104281 659 | HSPX.LSE,d,922.515,924.18,916.67,923.8475,779.646,42644 660 | HSPX.LSE,d,923.373,924.67,918.0025,918.0025,774.7133,96083 661 | HSPX.LSE,d,922.38,923.73,920.5512,920.5512,776.8642,350857 662 | HSPX.LSE,d,925.818,926.8,923.5,924.7775,780.4308,275534 663 | HSPX.LSE,d,923.1,924.1,921.51,921.9462,778.0415,72891 664 | HSPX.LSE,d,916.9,921.32,915.04,921.22,785.2509,199685 665 | HSPX.LSE,d,919.72,928.0,918.8,927.1962,790.3451,210923 666 | HSPX.LSE,d,929.098,933.0,928.4307,932.5975,794.9492,89718 667 | HSPX.LSE,d,936.863,941.05,935.37,941.045,802.1498,113018 668 | HSPX.LSE,d,938.398,940.51,935.14,937.2462,798.9117,198834 669 | HSPX.LSE,d,943.843,945.184,940.96,942.585,803.4625,93751 670 | HSPX.LSE,d,942.5,953.25,941.72,952.76,812.1357,181886 671 | HSPX.LSE,d,950.5,953.6975,947.925,949.7225,809.5466,406260 672 | HSPX.LSE,d,955.7,958.2562,955.2,958.2562,816.8207,83054 673 | HSPX.LSE,d,957.5,957.61,952.17,957.61,816.2699,156008 674 | HSPX.LSE,d,960.098,961.16,953.5375,955.5113,814.481,36632 675 | HSPX.LSE,d,948.185,952.3975,946.405,947.305,807.4859,37436 676 | HSPX.LSE,d,949.898,962.5,948.78,961.3213,819.4334,93226 677 | HSPX.LSE,d,961.25,964.04,955.2125,955.2125,814.2263,96743 678 | HSPX.LSE,d,953.5,966.4975,953.16,965.8763,823.3161,128889 679 | HSPX.LSE,d,968.0,969.85,962.17,967.2088,824.4519,77463 680 | HSPX.LSE,d,965.0,967.11,957.2701,958.295,816.8538,153217 681 | HSPX.LSE,d,961.88,964.2975,956.72,961.4,819.5005,119119 682 | HSPX.LSE,d,968.74,971.6225,964.88,970.81,827.5216,55594 683 | HSPX.LSE,d,975.298,976.25,969.37,972.615,829.0602,63067 684 | HSPX.LSE,d,975.0,982.84,973.325,980.1025,835.4426,116186 685 | HSPX.LSE,d,981.585,983.8,978.2125,982.7288,837.6812,310536 686 | HSPX.LSE,d,981.113,986.25,980.02,983.8613,838.6466,92171 687 | HSPX.LSE,d,986.173,987.64,984.0,986.6488,841.0227,138254 688 | HSPX.LSE,d,984.0,993.905,983.64,993.905,847.2079,141918 689 | HSPX.LSE,d,1002.805,1004.29,995.87,1000.829,853.1099,89246 690 | HSPX.LSE,d,991.798,998.06,987.6225,988.2,842.3449,126248 691 | HSPX.LSE,d,991.5,993.5,990.22,991.8838,845.485,157660 692 | HSPX.LSE,d,1006.7,1013.93,1005.56,1008.136,859.3384,97230 693 | HSPX.LSE,d,988.998,991.7,985.1,986.45,840.8532,80176 694 | HSPX.LSE,d,993.5,1001.338,989.4925,1001.338,853.5438,198726 695 | HSPX.LSE,d,1004.955,1006.085,1002.308,1005.685,857.2492,102848 696 | HSPX.LSE,d,1008.7,1014.91,1000.867,1011.891,862.5392,201352 697 | HSPX.LSE,d,1011.565,1013.163,1006.92,1011.389,862.1113,132251 698 | HSPX.LSE,d,1014.815,1024.825,1011.09,1024.825,873.5642,214923 699 | HSPX.LSE,d,1024.0,1030.2,1022.79,1027.944,876.2228,339904 700 | HSPX.LSE,d,1033.0,1033.838,1027.5,1031.825,879.531,197362 701 | HSPX.LSE,d,1036.623,1044.185,1033.667,1041.25,887.5649,136384 702 | HSPX.LSE,d,1042.0,1047.04,1040.89,1046.292,891.8627,130328 703 | HSPX.LSE,d,1048.3,1052.045,1046.7,1047.02,892.4833,184262 704 | HSPX.LSE,d,1042.74,1046.689,1039.54,1046.689,892.2011,491017 705 | HSPX.LSE,d,1049.595,1049.69,1041.069,1041.069,887.4106,162034 706 | HSPX.LSE,d,1038.2,1038.27,1032.86,1037.011,883.9516,605610 707 | HSPX.LSE,d,1028.4,1035.483,1025.83,1033.572,881.0201,215302 708 | HSPX.LSE,d,1034.5,1036.0,1024.88,1027.5,875.8444,376825 709 | HSPX.LSE,d,1037.5,1038.96,1030.307,1034.323,881.6603,205982 710 | HSPX.LSE,d,1032.1,1033.538,1027.21,1028.845,876.9908,219286 711 | HSPX.LSE,d,1023.0,1028.28,1020.38,1025.145,873.8369,164946 712 | HSPX.LSE,d,1033.0,1036.28,1027.219,1027.219,875.6048,270035 713 | HSPX.LSE,d,1030.5,1036.87,1029.4,1034.645,881.9348,294933 714 | HSPX.LSE,d,1081.203,1081.203,1034.04,1037.51,884.3769,322482 715 | HSPX.LSE,d,1033.5,1040.5,1032.55,1037.0,883.9422,224549 716 | HSPX.LSE,d,1033.0,1046.91,1031.91,1046.91,892.3895,190867 717 | HSPX.LSE,d,1047.7,1048.4,1035.388,1036.0,883.0898,179203 718 | HSPX.LSE,d,1040.228,1044.0,1031.503,1031.98,879.6631,273285 719 | HSPX.LSE,d,1030.008,1030.9,1011.66,1013.632,864.0232,187659 720 | HSPX.LSE,d,1021.0,1023.74,1015.903,1022.649,871.7093,89367 721 | HSPX.LSE,d,1030.0,1032.48,1025.34,1025.75,874.3527,138758 722 | HSPX.LSE,d,1030.793,1041.09,1028.89,1040.699,887.0952,121843 723 | HSPX.LSE,d,1039.5,1043.73,1037.25,1043.398,889.3959,99144 724 | HSPX.LSE,d,1041.998,1042.233,1036.0,1037.93,884.7349,89103 725 | HSPX.LSE,d,1040.197,1040.197,1034.0,1036.309,883.3532,108426 726 | HSPX.LSE,d,1022.9,1029.67,1021.685,1029.282,877.3633,1055229 727 | HSPX.LSE,d,1029.5,1032.66,1021.15,1022.606,871.6727,190376 728 | HSPX.LSE,d,1023.768,1028.55,1015.04,1017.899,867.6604,141698 729 | HSPX.LSE,d,1015.063,1024.54,1013.5,1023.114,872.1057,217502 730 | HSPX.LSE,d,1031.5,1032.798,1022.54,1024.021,872.8788,137871 731 | HSPX.LSE,d,1026.72,1040.18,1026.4,1039.604,886.1618,164974 732 | HSPX.LSE,d,1045.0,1045.77,1039.79,1041.221,887.5402,136381 733 | HSPX.LSE,d,1037.768,1039.58,1029.21,1034.655,881.9433,145925 734 | HSPX.LSE,d,1031.0,1032.03,1025.95,1026.964,875.3875,89613 735 | HSPX.LSE,d,1028.7,1033.65,1025.77,1033.425,880.8948,99181 736 | HSPX.LSE,d,1034.0,1036.668,1028.37,1029.502,877.5509,66173 737 | HSPX.LSE,d,1035.0,1035.57,1028.0,1028.671,876.8425,78378 738 | HSPX.LSE,d,1023.453,1036.49,1022.818,1036.165,883.2304,181457 739 | HSPX.LSE,d,1033.5,1046.37,1030.86,1043.855,889.7854,218810 740 | HSPX.LSE,d,1047.0,1056.24,1046.55,1056.24,900.3424,156423 741 | HSPX.LSE,d,1055.297,1056.59,1051.303,1054.255,898.6504,193101 742 | HSPX.LSE,d,1055.15,1061.15,1053.27,1059.044,902.7326,137502 743 | HSPX.LSE,d,1065.5,1070.44,1063.42,1069.503,911.6479,177182 744 | HSPX.LSE,d,1066.5,1073.503,1065.31,1073.503,915.0575,147605 745 | HSPX.LSE,d,1075.998,1088.66,1071.96,1087.201,926.7337,113580 746 | HSPX.LSE,d,1090.8,1096.297,1086.93,1096.297,934.4871,1712533 747 | HSPX.LSE,d,1095.4,1097.37,1089.102,1091.85,930.6965,152585 748 | HSPX.LSE,d,1094.14,1102.098,1091.26,1100.55,938.1124,108858 749 | HSPX.LSE,d,1104.5,1105.5,1101.07,1104.786,941.7232,84002 750 | HSPX.LSE,d,1100.603,1113.24,1100.603,1107.166,943.7519,122387 751 | HSPX.LSE,d,1114.6,1125.0,1110.133,1124.455,958.4891,121886 752 | HSPX.LSE,d,1102.498,1102.71,1088.94,1099.907,937.5643,414704 753 | HSPX.LSE,d,1103.5,1103.6,1091.45,1092.873,931.5685,136864 754 | HSPX.LSE,d,1110.5,1121.25,1106.67,1117.485,952.5479,81760 755 | HSPX.LSE,d,1104.0,1106.697,1094.97,1097.3,935.3421,97698 756 | HSPX.LSE,d,1094.198,1102.997,1091.67,1098.018,935.9541,202318 757 | HSPX.LSE,d,1092.5,1103.998,1087.95,1100.6,938.155,98825 758 | HSPX.LSE,d,1078.898,1083.95,1065.77,1066.296,908.9142,172447 759 | HSPX.LSE,d,1079.0,1086.15,1077.95,1080.639,921.1402,95190 760 | HSPX.LSE,d,1069.498,1072.85,1058.5,1059.754,903.3378,139818 761 | HSPX.LSE,d,1054.5,1056.07,1045.926,1045.926,891.5507,117152 762 | HSPX.LSE,d,1049.82,1066.35,1048.5,1065.121,907.9126,123228 763 | HSPX.LSE,d,1069.598,1072.46,1064.92,1065.774,908.4692,204600 764 | HSPX.LSE,d,1059.3,1063.38,1048.877,1060.349,903.845,94375 765 | HSPX.LSE,d,1052.7,1055.59,1044.155,1045.73,891.3837,92786 766 | HSPX.LSE,d,1029.9,1041.0,1029.67,1038.877,885.5421,113178 767 | HSPX.LSE,d,1054.2,1058.5,1048.448,1049.285,894.414,485676 768 | HSPX.LSE,d,1052.0,1058.25,1048.64,1056.563,900.6178,127881 769 | HSPX.LSE,d,1056.0,1066.12,1055.65,1064.899,907.7234,105292 770 | HSPX.LSE,d,1065.5,1072.567,1061.502,1063.14,906.224,67457 771 | HSPX.LSE,d,1057.5,1061.75,1043.27,1046.015,891.6266,128033 772 | HSPX.LSE,d,1042.0,1046.52,1037.448,1037.448,884.3241,125792 773 | HSPX.LSE,d,1037.0,1042.14,1022.392,1022.392,871.4903,518001 774 | HSPX.LSE,d,1033.0,1040.0,1029.42,1036.871,883.8322,295114 775 | HSPX.LSE,d,1036.7,1053.0,1035.72,1051.198,896.0446,158977 776 | HSPX.LSE,d,1059.845,1074.4,1055.97,1069.911,911.9956,104168 777 | HSPX.LSE,d,1071.5,1073.49,1063.1,1069.977,912.0519,107413 778 | HSPX.LSE,d,1066.585,1077.833,1066.48,1076.041,917.2209,54646 779 | HSPX.LSE,d,1074.0,1080.35,1069.15,1079.317,920.0133,111398 780 | HSPX.LSE,d,1070.0,1073.8,1060.72,1065.401,908.1513,140225 781 | HSPX.LSE,d,1072.5,1092.905,1071.693,1091.305,930.2319,66198 782 | HSPX.LSE,d,1098.27,1106.59,1094.0,1096.764,934.8852,102542 783 | HSPX.LSE,d,1107.103,1114.218,1107.102,1109.6,945.8267,132565 784 | HSPX.LSE,d,1111.855,1123.25,1111.5,1122.999,957.248,123872 785 | HSPX.LSE,d,1119.22,1121.36,1113.966,1113.966,949.5483,65281 786 | HSPX.LSE,d,1118.5,1119.47,1112.44,1114.999,950.4288,111573 787 | HSPX.LSE,d,1116.5,1122.243,1115.2,1118.749,953.6253,90930 788 | HSPX.LSE,d,1124.0,1128.16,1122.0,1125.016,958.9673,1276041 789 | HSPX.LSE,d,1123.25,1133.91,1118.861,1118.861,953.7208,347312 790 | HSPX.LSE,d,1112.297,1113.15,1100.552,1108.35,952.4361,163913 791 | HSPX.LSE,d,1107.8,1121.5,1106.38,1114.79,957.9701,60075 792 | HSPX.LSE,d,1105.303,1109.47,1104.03,1109.47,953.3985,54678 793 | HSPX.LSE,d,1111.5,1112.998,1102.1,1106.321,950.6925,132230 794 | HSPX.LSE,d,1107.5,1110.198,1102.2,1104.279,948.9378,73419 795 | HSPX.LSE,d,1103.7,1110.37,1100.0,1102.829,947.6917,78181 796 | HSPX.LSE,d,1100.1,1103.675,1097.4,1097.878,943.4372,78533 797 | HSPX.LSE,d,1100.103,1101.566,1092.74,1094.232,940.3041,143406 798 | HSPX.LSE,d,1101.5,1104.55,1096.5,1097.799,943.3693,51833 799 | HSPX.LSE,d,1103.5,1111.298,1102.54,1109.674,953.5738,102362 800 | HSPX.LSE,d,1111.0,1121.42,1111.0,1117.295,960.1228,52183 801 | HSPX.LSE,d,1121.0,1128.07,1115.403,1124.574,966.3778,93771 802 | HSPX.LSE,d,1129.8,1131.85,1115.545,1115.545,958.6189,73445 803 | HSPX.LSE,d,1118.7,1120.25,1110.12,1116.438,959.3863,50747 804 | HSPX.LSE,d,1114.598,1114.598,1104.74,1106.382,950.7449,50959 805 | HSPX.LSE,d,1109.165,1115.55,1089.293,1089.293,936.0599,440900 806 | HSPX.LSE,d,1095.5,1098.75,1088.0,1090.9,937.4408,101155 807 | HSPX.LSE,d,1091.5,1098.0,1089.9,1090.821,937.3729,69947 808 | HSPX.LSE,d,1090.0,1095.0,1087.702,1094.869,940.8515,84177 809 | HSPX.LSE,d,1098.603,1100.73,1091.403,1094.584,940.6066,49130 810 | HSPX.LSE,d,1099.098,1099.098,1089.62,1090.869,937.4142,102483 811 | HSPX.LSE,d,1080.498,1086.85,1070.0,1073.331,922.3433,614851 812 | HSPX.LSE,d,1067.0,1067.67,1062.79,1066.496,916.4698,84804 813 | HSPX.LSE,d,1059.203,1063.698,1058.68,1059.6,910.5438,29466 814 | HSPX.LSE,d,1055.0,1061.0,1052.22,1057.778,908.9781,41577 815 | HSPX.LSE,d,1057.0,1058.34,1052.69,1053.123,904.978,54100 816 | HSPX.LSE,d,1059.2,1067.5,1054.29,1063.21,913.646,246598 817 | HSPX.LSE,d,1063.4,1073.2,1062.69,1068.44,918.1403,60032 818 | HSPX.LSE,d,1068.2,1074.117,1059.22,1060.564,911.3722,75270 819 | HSPX.LSE,d,1059.0,1059.0,1051.27,1056.43,907.8198,83370 820 | HSPX.LSE,d,1059.0,1066.897,1055.21,1065.885,915.9447,57593 821 | HSPX.LSE,d,1061.5,1064.876,1059.12,1059.12,910.1314,97438 822 | HSPX.LSE,d,1062.5,1064.63,1060.503,1064.63,914.8663,22221 823 | HSPX.LSE,d,1061.5,1066.6,1059.899,1059.899,910.8008,28645 824 | HSPX.LSE,d,1057.0,1061.35,1052.423,1059.612,910.5542,45514 825 | HSPX.LSE,d,1062.2,1068.67,1061.27,1066.586,916.5471,94724 826 | HSPX.LSE,d,1066.133,1071.315,1056.3,1066.226,916.2377,80493 827 | HSPX.LSE,d,1062.5,1066.88,1061.25,1062.65,913.1648,115094 828 | HSPX.LSE,d,1072.198,1076.97,1069.938,1074.432,923.2894,53017 829 | HSPX.LSE,d,1069.343,1074.6,1066.903,1068.927,918.5588,38695 830 | HSPX.LSE,d,1072.0,1074.26,1067.6,1071.514,920.7819,64571 831 | HSPX.LSE,d,1070.955,1072.37,1067.07,1068.349,918.0621,60143 832 | HSPX.LSE,d,1077.31,1077.98,1069.5,1073.65,922.6174,169284 833 | HSPX.LSE,d,1075.797,1076.982,1069.72,1075.895,924.5466,32876 834 | HSPX.LSE,d,1075.3,1078.098,1070.967,1070.967,920.3118,49360 835 | HSPX.LSE,d,1082.0,1083.24,1075.09,1079.225,927.4082,175398 836 | HSPX.LSE,d,1081.043,1081.903,1076.4,1078.102,926.4431,29796 837 | HSPX.LSE,d,1073.0,1073.78,1064.69,1064.69,914.9178,153768 838 | HSPX.LSE,d,1067.098,1071.095,1063.92,1070.732,920.1099,130651 839 | HSPX.LSE,d,1061.7,1068.65,1058.7,1063.404,913.8127,72353 840 | HSPX.LSE,d,1061.5,1067.9,1060.0,1065.178,915.3372,104035 841 | HSPX.LSE,d,1060.148,1061.63,1051.09,1052.955,904.8336,176482 842 | HSPX.LSE,d,1043.205,1046.91,1042.84,1044.394,897.4769,66578 843 | HSPX.LSE,d,1043.735,1050.63,1041.63,1049.32,901.7099,51243 844 | HSPX.LSE,d,1044.898,1051.49,1041.387,1044.556,897.6161,60719 845 | HSPX.LSE,d,1043.385,1050.66,1042.34,1042.34,895.7118,63216 846 | HSPX.LSE,d,1045.995,1054.13,1044.32,1052.32,904.2879,123217 847 | HSPX.LSE,d,1046.0,1052.97,1045.84,1050.587,902.7987,97454 848 | HSPX.LSE,d,1047.26,1050.06,1040.55,1042.453,895.8089,45913 849 | HSPX.LSE,d,1045.5,1048.39,1039.0,1039.7,893.4432,77113 850 | HSPX.LSE,d,1051.703,1060.57,1048.22,1057.75,908.9541,84406 851 | HSPX.LSE,d,1062.898,1069.56,1062.5,1067.911,917.6857,68249 852 | HSPX.LSE,d,1065.5,1066.75,1062.002,1065.42,915.5451,60218 853 | HSPX.LSE,d,1076.5,1081.56,1072.1,1076.835,925.3544,228420 854 | HSPX.LSE,d,1068.203,1086.403,1067.527,1084.943,932.3218,118404 855 | HSPX.LSE,d,1079.06,1079.29,1066.97,1071.784,921.0139,136450 856 | HSPX.LSE,d,1079.5,1082.127,1075.12,1080.441,928.4531,46316 857 | HSPX.LSE,d,1083.4,1087.698,1082.31,1084.734,932.1422,206497 858 | HSPX.LSE,d,1086.797,1091.52,1084.56,1084.643,932.064,84590 859 | HSPX.LSE,d,1086.953,1088.75,1083.16,1084.371,931.8303,58876 860 | HSPX.LSE,d,1089.465,1091.156,1086.15,1088.744,935.5881,65288 861 | HSPX.LSE,d,1088.0,1092.502,1083.65,1092.054,938.4325,203725 862 | HSPX.LSE,d,1095.863,1098.18,1092.37,1097.0,942.6827,78396 863 | HSPX.LSE,d,1103.935,1109.271,1100.93,1109.271,953.2275,55345 864 | HSPX.LSE,d,1113.0,1113.38,1105.0,1105.657,950.1219,119652 865 | HSPX.LSE,d,1103.5,1106.49,1102.081,1104.216,948.8836,80596 866 | HSPX.LSE,d,1103.303,1111.073,1103.302,1109.204,953.1699,349419 867 | HSPX.LSE,d,1110.5,1113.94,1109.95,1110.658,954.4194,42908 868 | HSPX.LSE,d,1110.395,1113.781,1101.103,1104.464,949.0967,29152 869 | HSPX.LSE,d,1106.705,1109.76,1103.802,1106.569,950.9056,253160 870 | HSPX.LSE,d,1106.31,1115.863,1099.918,1101.7,946.7215,57188 871 | HSPX.LSE,d,1096.103,1109.94,1092.43,1107.995,952.131,65597 872 | HSPX.LSE,d,1113.0,1116.41,1110.86,1115.602,958.6679,112744 873 | HSPX.LSE,d,1120.5,1121.58,1115.802,1118.286,960.9744,49008 874 | HSPX.LSE,d,1118.4,1119.795,1107.42,1109.851,953.7259,193926 875 | HSPX.LSE,d,1120.5,1124.36,1115.69,1119.381,961.9153,80185 876 | HSPX.LSE,d,1124.255,1124.72,1118.82,1121.58,963.805,55500 877 | HSPX.LSE,d,1119.92,1126.5,1118.935,1125.916,967.531,94955 878 | HSPX.LSE,d,1119.0,1123.432,1117.035,1119.996,962.4438,59284 879 | HSPX.LSE,d,1115.403,1119.0,1110.828,1118.0,960.7286,52377 880 | HSPX.LSE,d,1115.205,1118.57,1113.336,1117.44,960.2474,149501 881 | HSPX.LSE,d,1116.8,1119.29,1115.637,1118.548,961.1995,99102 882 | HSPX.LSE,d,1124.5,1127.66,1123.802,1127.289,968.7109,55117 883 | HSPX.LSE,d,1125.8,1126.08,1121.087,1123.14,965.1455,52159 884 | HSPX.LSE,d,1116.695,1127.966,1113.336,1118.497,961.1557,71031 885 | HSPX.LSE,d,1114.303,1118.955,1113.436,1114.994,958.1455,103735 886 | HSPX.LSE,d,1116.19,1118.192,1114.309,1114.309,957.5568,70597 887 | HSPX.LSE,d,1108.7,1116.525,1107.502,1111.576,955.2083,57739 888 | HSPX.LSE,d,1106.25,1108.121,1101.146,1101.363,946.432,64074 889 | HSPX.LSE,d,1105.0,1109.579,1100.421,1105.8,950.2448,43308 890 | HSPX.LSE,d,1105.497,1107.598,1100.039,1104.15,948.8269,37520 891 | HSPX.LSE,d,1105.912,1110.297,1103.034,1109.285,953.2395,98393 892 | HSPX.LSE,d,1111.5,1114.983,1110.443,1114.375,957.6135,95395 893 | HSPX.LSE,d,1110.903,1112.3,1105.601,1107.595,951.7873,170713 894 | HSPX.LSE,d,1103.218,1110.765,1103.21,1103.261,948.063,69504 895 | HSPX.LSE,d,1095.615,1098.584,1092.522,1097.007,942.6887,23275 896 | HSPX.LSE,d,1103.0,1105.0,1097.266,1098.69,944.135,143655 897 | HSPX.LSE,d,1098.5,1109.083,1093.436,1106.416,950.7741,59274 898 | HSPX.LSE,d,1104.02,1108.698,1101.699,1103.605,948.3586,41125 899 | HSPX.LSE,d,1106.497,1106.497,1095.545,1096.638,942.3716,70370 900 | HSPX.LSE,d,1114.75,1116.098,1112.659,1113.013,956.4431,235531 901 | HSPX.LSE,d,1118.75,1122.0,1117.0,1122.0,964.1659,85365 902 | HSPX.LSE,d,1160.717,1160.717,1124.286,1128.206,969.4989,76627 903 | HSPX.LSE,d,1131.2,1131.961,1126.287,1127.171,968.6095,36567 904 | HSPX.LSE,d,1126.5,1135.128,1123.342,1127.589,968.9687,71876 905 | HSPX.LSE,d,1128.0,1130.122,1124.269,1124.536,966.3452,24514 906 | HSPX.LSE,d,1125.5,1131.39,1119.575,1123.977,965.8648,43313 907 | HSPX.LSE,d,1134.842,1134.842,1118.663,1128.172,969.4697,131126 908 | HSPX.LSE,d,1123.287,1130.952,1119.696,1125.949,967.5594,736125 909 | HSPX.LSE,d,1131.5,1132.327,1123.164,1123.164,965.1662,48330 910 | HSPX.LSE,d,1127.5,1134.21,1125.614,1131.504,972.333,45097 911 | HSPX.LSE,d,1130.0,1132.954,1126.0,1126.793,968.2847,68492 912 | HSPX.LSE,d,1129.988,1136.307,1122.746,1123.627,965.564,51968 913 | HSPX.LSE,d,1131.5,1136.409,1122.328,1124.27,966.1166,94114 914 | HSPX.LSE,d,1126.678,1137.11,1126.517,1134.269,974.709,58334 915 | HSPX.LSE,d,1120.5,1126.0,1119.576,1125.364,967.0567,118414 916 | HSPX.LSE,d,1125.364,1133.0,1118.345,1131.001,979.9371,61249 917 | HSPX.LSE,d,1132.0,1132.94,1127.121,1129.412,978.5603,53621 918 | HSPX.LSE,d,1131.0,1132.308,1116.041,1123.509,973.4458,86923 919 | HSPX.LSE,d,1122.198,1122.628,1119.044,1121.712,971.8888,32692 920 | HSPX.LSE,d,1125.5,1126.672,1116.33,1116.33,967.2256,67009 921 | HSPX.LSE,d,1117.782,1124.565,1113.285,1113.465,964.7433,36463 922 | HSPX.LSE,d,1112.022,1115.876,1099.53,1102.907,955.5955,73303 923 | HSPX.LSE,d,1100.0,1104.905,1093.808,1093.808,947.7118,89205 924 | HSPX.LSE,d,1085.495,1090.544,1078.0,1078.389,934.3523,226541 925 | HSPX.LSE,d,1080.7,1086.505,1070.667,1080.387,936.0834,202702 926 | HSPX.LSE,d,1087.0,1090.376,1071.371,1080.72,936.3719,125255 927 | HSPX.LSE,d,1084.568,1088.464,1079.526,1088.464,943.0816,40469 928 | HSPX.LSE,d,1085.0,1088.831,1076.084,1088.608,943.2064,90912 929 | HSPX.LSE,d,1091.975,1097.875,1079.5,1080.149,935.8772,57791 930 | HSPX.LSE,d,1072.5,1078.852,1068.904,1076.748,932.9305,75986 931 | HSPX.LSE,d,1075.09,1081.0,1068.138,1074.695,931.1517,78379 932 | HSPX.LSE,d,1076.885,1087.799,1076.486,1085.6,940.6001,84748 933 | HSPX.LSE,d,1090.423,1093.768,1084.75,1091.082,945.3499,71039 934 | HSPX.LSE,d,1098.5,1099.766,1093.524,1096.776,950.2834,89973 935 | HSPX.LSE,d,1104.198,1105.185,1097.732,1103.395,956.0183,139412 936 | HSPX.LSE,d,1110.5,1112.085,1095.319,1100.191,953.2423,101717 937 | HSPX.LSE,d,1093.445,1100.171,1088.5,1100.171,953.2249,127377 938 | HSPX.LSE,d,1095.5,1101.186,1091.651,1099.428,952.5812,203785 939 | HSPX.LSE,d,1106.373,1106.373,1099.511,1104.642,957.0988,39208 940 | HSPX.LSE,d,1103.0,1107.74,1101.195,1107.673,959.7249,49941 941 | HSPX.LSE,d,1105.797,1110.552,1097.718,1105.425,957.7772,84894 942 | HSPX.LSE,d,1100.0,1105.96,1092.804,1103.862,956.4229,61476 943 | HSPX.LSE,d,1109.905,1115.442,1102.916,1111.815,963.3137,68668 944 | HSPX.LSE,d,1111.5,1120.15,1105.546,1118.521,969.124,422043 945 | HSPX.LSE,d,1110.5,1114.034,1103.343,1113.488,964.7632,108904 946 | HSPX.LSE,d,1114.0,1122.462,1108.877,1118.129,968.7843,44570 947 | HSPX.LSE,d,1109.5,1114.962,1106.3,1113.664,964.9157,105866 948 | HSPX.LSE,d,1112.5,1120.422,1109.425,1116.893,967.7134,55331 949 | HSPX.LSE,d,1109.0,1116.792,1103.304,1105.492,957.8352,47980 950 | HSPX.LSE,d,1122.5,1128.306,1115.146,1127.155,976.6048,80043 951 | HSPX.LSE,d,1126.5,1133.16,1122.303,1125.69,975.3355,60429 952 | HSPX.LSE,d,1127.93,1134.109,1122.287,1128.253,977.5561,104513 953 | HSPX.LSE,d,1126.157,1135.797,1123.763,1125.375,975.0625,72248 954 | HSPX.LSE,d,1131.0,1138.045,1126.747,1131.05,979.9795,68629 955 | HSPX.LSE,d,1136.89,1139.39,1129.318,1129.996,979.0663,55683 956 | HSPX.LSE,d,1127.425,1131.266,1122.75,1127.085,976.5441,78920 957 | HSPX.LSE,d,1127.08,1132.226,1118.62,1118.62,969.2098,112239 958 | HSPX.LSE,d,1118.0,1122.828,1113.619,1116.136,967.0575,115112 959 | HSPX.LSE,d,1120.0,1123.448,1113.219,1122.625,972.6798,67094 960 | HSPX.LSE,d,1127.36,1135.032,1121.123,1133.543,982.1396,163521 961 | HSPX.LSE,d,1133.005,1137.515,1128.963,1130.122,979.1755,88493 962 | HSPX.LSE,d,1127.7,1142.667,1126.103,1138.708,986.6147,120306 963 | HSPX.LSE,d,1144.118,1147.589,1140.673,1145.846,992.7993,76550 964 | HSPX.LSE,d,1139.5,1142.998,1128.267,1128.267,977.5683,130295 965 | HSPX.LSE,d,1135.295,1137.822,1128.488,1130.618,979.6052,115174 966 | HSPX.LSE,d,1135.075,1140.74,1130.575,1133.176,981.8216,207964 967 | HSPX.LSE,d,1121.5,1128.683,1111.29,1118.28,968.9152,178992 968 | HSPX.LSE,d,1120.475,1127.822,1115.465,1125.412,975.0946,175189 969 | HSPX.LSE,d,1127.0,1132.78,1124.709,1127.194,976.6386,200062 970 | HSPX.LSE,d,1130.523,1139.125,1129.24,1134.622,983.0744,157709 971 | HSPX.LSE,d,1135.74,1145.46,1135.74,1142.106,989.5588,99069 972 | HSPX.LSE,d,1146.455,1153.23,1139.789,1143.552,990.8117,92714 973 | HSPX.LSE,d,1148.862,1154.205,1142.174,1142.174,989.6177,99755 974 | HSPX.LSE,d,1128.817,1132.104,1121.741,1122.416,972.4987,92410 975 | HSPX.LSE,d,1116.852,1122.66,1105.49,1110.949,962.5634,53032 976 | HSPX.LSE,d,1117.26,1117.26,1111.627,1113.421,964.7052,246741 977 | HSPX.LSE,d,1123.14,1127.635,1111.852,1111.852,963.3457,52076 978 | HSPX.LSE,d,1104.453,1106.847,1096.049,1100.881,953.8401,71875 979 | HSPX.LSE,d,1098.032,1101.828,1088.969,1100.451,953.4675,95763 980 | HSPX.LSE,d,1099.5,1107.545,1097.783,1099.744,952.855,105812 981 | HSPX.LSE,d,1114.2,1116.132,1107.941,1109.916,961.6683,44613 982 | HSPX.LSE,d,1109.0,1116.233,1107.846,1115.511,966.516,81413 983 | HSPX.LSE,d,1126.24,1126.525,1115.141,1124.764,974.5331,72447 984 | HSPX.LSE,d,1126.92,1127.673,1122.671,1125.64,975.2921,111058 985 | HSPX.LSE,d,1130.5,1132.062,1122.11,1126.816,976.3111,78124 986 | HSPX.LSE,d,1124.395,1126.65,1114.769,1117.166,967.95,301329 987 | HSPX.LSE,d,1116.5,1122.144,1114.88,1116.58,967.4422,58348 988 | HSPX.LSE,d,1124.0,1125.0,1119.675,1122.364,972.4537,155497 989 | HSPX.LSE,d,1118.985,1126.25,1117.607,1118.541,969.1413,106172 990 | HSPX.LSE,d,1123.5,1130.195,1120.271,1123.158,973.1416,80120 991 | HSPX.LSE,d,1124.0,1130.187,1120.9,1122.09,972.2163,71909 992 | HSPX.LSE,d,1127.643,1127.643,1111.111,1112.333,963.7625,96020 993 | HSPX.LSE,d,1111.7,1115.172,1104.628,1108.257,960.2309,143995 994 | HSPX.LSE,d,1116.565,1121.5,1112.428,1120.906,971.1904,129846 995 | HSPX.LSE,d,1115.0,1120.06,1114.702,1117.485,968.2264,73546 996 | HSPX.LSE,d,1126.55,1130.0,1119.35,1129.621,978.7414,62408 997 | HSPX.LSE,d,1135.75,1137.99,1133.214,1136.257,984.4911,67961 998 | HSPX.LSE,d,1134.595,1139.876,1133.276,1136.852,985.0066,100816 999 | HSPX.LSE,d,1129.103,1138.231,1118.268,1118.97,969.513,63537 1000 | HSPX.LSE,d,1121.665,1124.372,1117.645,1121.016,971.2857,70863 1001 | HSPX.LSE,d,1122.5,1128.419,1119.753,1128.419,977.6999,88690 1002 | HSPX.LSE,d,1126.997,1131.265,1122.865,1125.071,974.7991,118956 1003 | HSPX.LSE,d,1117.84,1125.543,1117.676,1124.504,974.3079,37238 1004 | HSPX.LSE,d,1128.0,1132.879,1126.312,1132.584,981.3086,103153 1005 | HSPX.LSE,d,1133.0,1141.79,1123.252,1136.109,984.3628,47505 1006 | HSPX.LSE,d,1141.0,1146.0,1137.495,1145.206,992.2448,154330 1007 | HSPX.LSE,d,1148.5,1154.144,1148.5,1152.798,998.8227,61836 1008 | HSPX.LSE,d,1152.5,1155.055,1151.658,1154.65,1000.4274,84912 1009 | HSPX.LSE,d,1156.022,1156.7,1152.855,1154.631,1000.4109,47002 1010 | HSPX.LSE,d,1149.695,1160.593,1149.695,1158.088,1003.4062,48102 1011 | HSPX.LSE,d,1156.0,1158.652,1154.18,1156.862,1002.3439,78810 1012 | HSPX.LSE,d,1156.907,1163.363,1153.224,1160.921,1005.8608,32797 1013 | HSPX.LSE,d,1160.0,1165.545,1155.574,1160.41,1005.418,113276 1014 | HSPX.LSE,d,1164.167,1171.595,1159.123,1169.57,1013.3546,49317 1015 | HSPX.LSE,d,1168.0,1173.987,1167.412,1173.525,1016.7813,43108 1016 | HSPX.LSE,d,1173.172,1174.589,1164.698,1173.252,1016.5448,44736 1017 | HSPX.LSE,d,1168.0,1174.06,1166.475,1167.665,1011.704,646987 1018 | HSPX.LSE,d,1167.5,1168.428,1158.14,1160.67,1005.6433,3377054 1019 | HSPX.LSE,d,1148.088,1155.425,1144.379,1151.768,997.9303,251889 1020 | HSPX.LSE,d,1147.44,1154.255,1146.75,1148.945,995.4844,49939 1021 | HSPX.LSE,d,1155.365,1156.653,1150.0,1152.521,998.5827,47860 1022 | HSPX.LSE,d,1157.773,1158.323,1153.599,1155.674,1001.3146,84135 1023 | HSPX.LSE,d,1161.928,1162.178,1155.976,1157.283,1002.7087,88562 1024 | HSPX.LSE,d,1165.825,1165.825,1157.224,1164.157,1008.6645,36054 1025 | HSPX.LSE,d,1161.0,1165.843,1161.0,1162.718,1007.4177,470782 1026 | HSPX.LSE,d,1159.27,1171.345,1159.27,1169.893,1013.6344,115865 1027 | HSPX.LSE,d,1159.507,1166.37,1149.174,1162.351,1007.0998,82325 1028 | HSPX.LSE,d,1167.655,1167.655,1154.492,1157.624,1003.0041,1022026 1029 | HSPX.LSE,d,1159.745,1162.605,1156.221,1160.56,1005.548,57977 1030 | HSPX.LSE,d,1163.17,1163.678,1157.5,1158.568,1003.8221,55655 1031 | HSPX.LSE,d,1159.5,1166.141,1153.291,1162.424,1007.163,47738 1032 | HSPX.LSE,d,1162.558,1166.911,1155.793,1161.3,1006.1891,116462 1033 | HSPX.LSE,d,1167.863,1167.863,1161.075,1167.437,1011.5064,702767 1034 | HSPX.LSE,d,1167.5,1169.362,1163.81,1167.087,1011.2032,55177 1035 | HSPX.LSE,d,1166.995,1170.402,1164.07,1165.025,1009.4166,63674 1036 | HSPX.LSE,d,1163.83,1167.998,1156.371,1156.371,1001.9185,140348 1037 | HSPX.LSE,d,1161.648,1164.5,1158.83,1160.846,1005.7958,115632 1038 | HSPX.LSE,d,1157.855,1164.775,1151.454,1157.561,1002.9496,32314 1039 | HSPX.LSE,d,1153.305,1161.277,1153.305,1158.134,1003.446,54852 1040 | HSPX.LSE,d,1165.0,1170.977,1159.352,1169.67,1013.4412,43612 1041 | HSPX.LSE,d,1165.528,1171.137,1159.907,1162.442,1007.1786,56080 1042 | HSPX.LSE,d,1155.5,1159.898,1154.362,1156.879,1010.2525,70933 1043 | HSPX.LSE,d,1157.0,1161.942,1152.5,1154.246,1007.9532,88397 1044 | HSPX.LSE,d,1149.298,1158.06,1146.897,1156.913,1010.2822,131198 1045 | HSPX.LSE,d,1158.25,1160.0,1154.167,1157.751,1011.014,84977 1046 | HSPX.LSE,d,1159.5,1168.24,1158.397,1166.501,1018.655,57545 1047 | HSPX.LSE,d,1165.5,1170.697,1163.583,1169.171,1020.9866,86024 1048 | HSPX.LSE,d,1168.0,1175.46,1166.681,1175.358,1026.3894,73348 1049 | HSPX.LSE,d,1173.72,1174.197,1165.8,1167.285,1019.3396,41590 1050 | HSPX.LSE,d,1167.5,1168.454,1160.003,1165.694,1017.9502,58673 1051 | HSPX.LSE,d,1169.25,1174.998,1165.807,1169.374,1021.1638,48155 1052 | HSPX.LSE,d,1167.5,1174.14,1166.96,1167.389,1019.4304,42962 1053 | HSPX.LSE,d,1167.9,1167.9,1153.666,1154.41,1008.0964,44119 1054 | HSPX.LSE,d,1144.215,1154.473,1140.802,1147.096,1001.7094,327540 1055 | HSPX.LSE,d,1151.0,1153.098,1143.892,1147.669,1002.2098,51454 1056 | HSPX.LSE,d,1151.5,1152.544,1147.047,1149.029,1003.3974,75081 1057 | HSPX.LSE,d,1142.175,1148.651,1137.04,1145.774,1000.555,128101 1058 | HSPX.LSE,d,1144.5,1150.09,1141.389,1141.949,997.2148,92024 1059 | HSPX.LSE,d,1132.817,1146.134,1131.451,1146.134,1000.8693,194628 1060 | HSPX.LSE,d,1157.655,1162.851,1151.916,1161.983,1014.7096,84178 1061 | HSPX.LSE,d,1160.3,1162.345,1151.844,1153.522,1007.321,59677 1062 | HSPX.LSE,d,1165.44,1170.918,1157.735,1170.662,1022.2886,57991 1063 | HSPX.LSE,d,1172.0,1175.088,1169.805,1174.03,1025.2297,160027 1064 | HSPX.LSE,d,1178.887,1182.969,1171.946,1172.32,1023.7364,73060 1065 | HSPX.LSE,d,1179.195,1183.526,1177.857,1183.499,1033.4986,48496 1066 | HSPX.LSE,d,1191.34,1196.41,1186.743,1196.056,1044.4641,89378 1067 | HSPX.LSE,d,1195.67,1196.564,1191.567,1196.564,1044.9077,160754 1068 | HSPX.LSE,d,1205.797,1206.355,1200.948,1205.352,1052.5819,86485 1069 | HSPX.LSE,d,1207.353,1212.043,1199.991,1205.993,1053.1416,45718 1070 | HSPX.LSE,d,1210.5,1214.955,1208.0,1214.955,1060.9677,123001 1071 | HSPX.LSE,d,1214.5,1214.64,1208.66,1211.917,1058.3148,77208 1072 | HSPX.LSE,d,1210.128,1210.615,1204.952,1209.086,1055.8426,110407 1073 | HSPX.LSE,d,1213.56,1214.258,1208.309,1212.362,1058.7034,36969 1074 | HSPX.LSE,d,1208.725,1217.167,1208.399,1211.015,1057.5271,40705 1075 | HSPX.LSE,d,1221.428,1221.428,1216.43,1218.709,1064.2459,69134 1076 | HSPX.LSE,d,1226.0,1230.228,1220.905,1222.504,1067.56,106637 1077 | HSPX.LSE,d,1222.0,1233.0,1219.128,1230.716,1074.7311,61053 1078 | HSPX.LSE,d,1230.505,1235.315,1225.045,1228.84,1073.0929,58082 1079 | HSPX.LSE,d,1247.475,1250.647,1243.317,1247.526,1089.4106,42316 1080 | HSPX.LSE,d,1251.0,1251.567,1242.722,1245.699,1087.8151,90767 1081 | HSPX.LSE,d,1238.095,1243.783,1233.664,1238.002,1081.0937,58027 1082 | HSPX.LSE,d,1229.963,1235.822,1228.764,1234.511,1078.0452,50980 1083 | HSPX.LSE,d,1235.573,1239.242,1231.06,1232.654,1076.4235,32806 1084 | HSPX.LSE,d,1228.835,1230.002,1224.608,1226.234,1070.8172,20500 1085 | HSPX.LSE,d,1230.608,1234.201,1226.954,1233.755,1077.385,20594 1086 | HSPX.LSE,d,1231.005,1234.439,1230.303,1233.12,1076.8305,262272 1087 | HSPX.LSE,d,1234.49,1239.608,1230.536,1235.888,1079.2476,65446 1088 | HSPX.LSE,d,1228.97,1247.703,1228.97,1240.789,1083.5275,235936 1089 | HSPX.LSE,d,1232.51,1235.349,1227.987,1228.565,1072.8528,28268 1090 | HSPX.LSE,d,1223.633,1227.959,1217.657,1222.443,1067.5067,1145480 1091 | HSPX.LSE,d,1216.728,1225.141,1214.835,1225.141,1069.8627,112075 1092 | HSPX.LSE,d,1232.5,1234.202,1213.758,1218.908,1064.4197,66175 1093 | HSPX.LSE,d,1213.978,1220.801,1211.912,1218.551,1064.108,75250 1094 | HSPX.LSE,d,1221.805,1230.762,1215.008,1223.776,1068.6707,35748 1095 | HSPX.LSE,d,1225.807,1234.5,1221.635,1230.351,1074.4124,51586 1096 | HSPX.LSE,d,1222.52,1228.705,1212.11,1216.314,1062.1545,65475 1097 | HSPX.LSE,d,1213.997,1216.235,1207.591,1207.591,1054.5371,66637 1098 | HSPX.LSE,d,1224.16,1238.842,1218.529,1236.526,1079.8048,87329 1099 | HSPX.LSE,d,1249.695,1249.695,1235.744,1235.744,1079.1219,95219 1100 | HSPX.LSE,d,1222.818,1231.47,1216.822,1219.111,1064.597,59874 1101 | HSPX.LSE,d,1215.683,1216.651,1207.0,1212.365,1058.706,61810 1102 | HSPX.LSE,d,1226.083,1226.506,1125.6,1219.445,1064.8887,50038 1103 | HSPX.LSE,d,1210.5,1214.128,1201.578,1204.628,1051.9496,33671 1104 | HSPX.LSE,d,1187.037,1194.562,1184.562,1189.39,1038.6429,135831 1105 | HSPX.LSE,d,1181.0,1196.0,1178.71,1194.171,1042.818,76804 1106 | HSPX.LSE,d,1190.0,1191.116,1163.993,1167.015,1019.1038,101530 1107 | HSPX.LSE,d,1163.32,1172.592,1145.138,1168.956,1020.7988,67875 1108 | HSPX.LSE,d,1175.705,1185.735,1169.329,1185.735,1035.4512,157117 1109 | HSPX.LSE,d,1183.75,1187.078,1173.885,1181.792,1032.0079,91212 1110 | HSPX.LSE,d,1187.712,1204.0,1179.521,1203.634,1051.0816,92976 1111 | HSPX.LSE,d,1218.0,1222.49,1212.86,1219.906,1065.2912,40884 1112 | HSPX.LSE,d,1221.832,1229.528,1213.564,1226.861,1071.3647,22863 1113 | HSPX.LSE,d,1224.26,1224.745,1218.747,1224.236,1069.0724,69850 1114 | HSPX.LSE,d,1229.5,1234.326,1218.797,1220.874,1066.1365,76231 1115 | HSPX.LSE,d,1232.625,1235.003,1224.794,1228.769,1073.0309,71720 1116 | HSPX.LSE,d,1238.805,1242.651,1235.228,1235.771,1079.1455,85470 1117 | HSPX.LSE,d,1258.355,1258.355,1236.625,1248.066,1089.8821,41639 1118 | HSPX.LSE,d,1271.675,1275.0,1265.367,1266.595,1106.0627,195565 1119 | HSPX.LSE,d,1268.192,1275.212,1265.998,1271.473,1110.3225,64455 1120 | HSPX.LSE,d,1273.03,1273.03,1260.155,1262.294,1102.3068,30914 1121 | HSPX.LSE,d,1274.35,1280.815,1271.131,1273.477,1112.0725,18013 1122 | HSPX.LSE,d,1274.0,1287.011,1272.568,1287.011,1123.8911,254440 1123 | HSPX.LSE,d,1294.532,1296.571,1288.642,1293.954,1129.9542,43949 1124 | HSPX.LSE,d,1287.5,1293.795,1285.19,1292.183,1128.4076,121602 1125 | HSPX.LSE,d,1297.725,1299.191,1293.0,1294.886,1130.768,67520 1126 | HSPX.LSE,d,1289.657,1299.245,1287.061,1297.688,1133.2149,67929 1127 | HSPX.LSE,d,1308.335,1309.89,1304.405,1307.149,1141.4768,91555 1128 | HSPX.LSE,d,1311.4,1317.845,1305.707,1314.119,1147.5634,67533 1129 | HSPX.LSE,d,1314.08,1315.044,1299.677,1310.857,1144.7148,49092 1130 | HSPX.LSE,d,1313.013,1322.0,1312.382,1320.371,1153.023,55893 1131 | HSPX.LSE,d,1316.722,1324.63,1313.797,1314.761,1148.124,130467 1132 | HSPX.LSE,d,1316.652,1320.483,1307.348,1319.042,1151.8624,117433 1133 | HSPX.LSE,d,1315.767,1335.645,1315.767,1328.788,1160.3732,41957 1134 | HSPX.LSE,d,1333.0,1333.355,1326.233,1326.233,1158.142,77662 1135 | HSPX.LSE,d,1331.155,1335.147,1324.306,1324.306,1156.4592,150478 1136 | HSPX.LSE,d,1329.86,1332.459,1319.263,1320.67,1153.2841,29466 1137 | HSPX.LSE,d,1324.988,1329.344,1322.775,1328.973,1160.5347,52705 1138 | HSPX.LSE,d,1328.6,1336.449,1326.618,1336.343,1166.9706,64381 1139 | HSPX.LSE,d,1323.69,1328.101,1314.096,1317.616,1150.6172,43711 1140 | HSPX.LSE,d,1322.0,1330.573,1317.783,1330.456,1161.8298,74827 1141 | HSPX.LSE,d,1330.822,1334.208,1327.275,1329.644,1161.1207,140899 1142 | HSPX.LSE,d,1333.745,1336.613,1323.771,1323.771,1155.9921,65101 1143 | HSPX.LSE,d,1337.127,1343.223,1333.243,1343.223,1172.9786,2286374 1144 | HSPX.LSE,d,1346.117,1346.117,1334.712,1338.29,1168.6709,44979 1145 | HSPX.LSE,d,1324.232,1326.399,1307.349,1314.09,1147.5381,568377 1146 | HSPX.LSE,d,1324.5,1325.908,1311.504,1313.574,1147.0875,145097 1147 | HSPX.LSE,d,1305.478,1320.655,1299.963,1318.881,1151.7218,27077 1148 | HSPX.LSE,d,1304.12,1304.33,1291.043,1291.043,1127.4121,32338 1149 | HSPX.LSE,d,1293.832,1300.543,1283.432,1283.432,1120.7657,326582 1150 | HSPX.LSE,d,1288.463,1292.726,1266.466,1292.726,1128.8818,166333 1151 | HSPX.LSE,d,1272.5,1283.065,1268.104,1282.775,1120.192,93857 1152 | HSPX.LSE,d,1311.633,1319.689,1309.77,1313.464,1146.9914,206115 1153 | HSPX.LSE,d,1334.958,1337.932,1330.292,1336.115,1166.7715,68171 1154 | HSPX.LSE,d,1338.61,1342.953,1337.124,1339.676,1169.8812,92107 1155 | HSPX.LSE,d,1345.25,1360.674,1344.5,1356.241,1184.3467,179479 1156 | HSPX.LSE,d,1354.915,1355.097,1352.82,1354.418,1182.7548,93267 1157 | HSPX.LSE,d,1352.885,1362.425,1349.415,1362.425,1189.7469,29049 1158 | HSPX.LSE,d,1355.118,1357.367,1350.665,1352.458,1181.0432,78258 1159 | HSPX.LSE,d,1353.435,1354.993,1348.894,1349.169,1178.171,36180 1160 | HSPX.LSE,d,1345.877,1359.245,1343.842,1349.105,1178.1151,42220 1161 | HSPX.LSE,d,1353.545,1360.698,1342.51,1342.634,1172.4643,218827 1162 | HSPX.LSE,d,1338.027,1349.328,1337.134,1337.134,1167.6614,165391 1163 | HSPX.LSE,d,1342.682,1355.335,1337.695,1350.128,1179.0085,84653 1164 | HSPX.LSE,d,1368.32,1379.877,1366.278,1376.06,1201.6538,103937 1165 | HSPX.LSE,d,1374.813,1380.111,1360.094,1360.545,1188.1052,62130 1166 | HSPX.LSE,d,1369.333,1372.508,1348.144,1355.804,1183.9651,107230 1167 | HSPX.LSE,d,1357.518,1370.715,1352.419,1365.474,1192.4095,67371 1168 | HSPX.LSE,d,1339.822,1345.08,1320.542,1327.477,1159.2283,364915 1169 | HSPX.LSE,d,1333.655,1336.019,1311.938,1320.945,1163.4163,104265 1170 | HSPX.LSE,d,1308.432,1329.554,1303.941,1325.545,1167.4677,100420 1171 | HSPX.LSE,d,1333.0,1338.013,1327.539,1333.963,1174.8818,128516 1172 | HSPX.LSE,d,1341.842,1343.974,1325.69,1328.066,1169.6881,35093 1173 | HSPX.LSE,d,1340.187,1349.67,1332.165,1347.549,1186.8476,93083 1174 | HSPX.LSE,d,1347.192,1364.5,1342.189,1363.937,1201.2813,175618 1175 | HSPX.LSE,d,1379.548,1382.829,1372.5,1374.422,1210.5159,91087 1176 | HSPX.LSE,d,1360.802,1369.721,1360.787,1363.706,1201.0778,182976 1177 | HSPX.LSE,d,1362.815,1366.506,1329.878,1336.541,1177.1524,39700 1178 | HSPX.LSE,d,1341.885,1353.136,1336.641,1338.49,1178.869,91941 1179 | HSPX.LSE,d,1327.715,1330.578,1319.578,1327.119,1168.854,372434 1180 | HSPX.LSE,d,1334.435,1344.423,1332.813,1336.942,1177.5056,656428 1181 | HSPX.LSE,d,1331.0,1337.46,1318.0,1336.917,1177.4836,407171 1182 | HSPX.LSE,d,1348.81,1355.122,1344.701,1344.701,1184.3393,322725 1183 | HSPX.LSE,d,1350.793,1352.595,1341.47,1349.701,1188.743,229913 1184 | HSPX.LSE,d,1345.142,1349.148,1342.724,1348.611,1187.783,79088 1185 | HSPX.LSE,d,1349.575,1361.529,1346.331,1360.281,1198.0613,47298 1186 | HSPX.LSE,d,1350.5,1353.883,1345.711,1353.066,1191.7067,65903 1187 | HSPX.LSE,d,1347.23,1357.728,1346.53,1351.871,1190.6542,73477 1188 | HSPX.LSE,d,1354.187,1360.72,1352.305,1360.136,1197.9336,119916 1189 | HSPX.LSE,d,1366.932,1366.932,1353.943,1355.284,1193.6602,67105 1190 | HSPX.LSE,d,1361.19,1364.061,1359.3,1364.061,1201.3905,329266 1191 | HSPX.LSE,d,1364.0,1366.348,1359.314,1366.348,1203.4048,132196 1192 | HSPX.LSE,d,1363.22,1370.963,1362.0,1368.806,1205.5696,882728 1193 | HSPX.LSE,d,1369.022,1372.369,1359.261,1361.921,1199.5057,168121 1194 | HSPX.LSE,d,1361.145,1363.966,1357.806,1363.966,1201.3068,59123 1195 | HSPX.LSE,d,1368.78,1371.5,1361.84,1365.869,1202.9829,37592 1196 | HSPX.LSE,d,1374.5,1377.4,1366.477,1367.521,1204.4379,77723 1197 | HSPX.LSE,d,1368.993,1374.353,1366.607,1373.641,1209.8281,123133 1198 | HSPX.LSE,d,1366.113,1370.183,1365.387,1369.679,1206.3385,77422 1199 | HSPX.LSE,d,1367.2,1376.183,1364.037,1374.514,1210.5969,79337 1200 | HSPX.LSE,d,1374.002,1375.227,1368.741,1368.741,1205.5124,55585 1201 | HSPX.LSE,d,1373.755,1380.765,1370.525,1379.716,1215.1786,75943 1202 | HSPX.LSE,d,1379.485,1381.05,1373.048,1373.048,1209.3058,56572 1203 | HSPX.LSE,d,1372.945,1377.226,1369.165,1377.226,1212.9855,71314 1204 | HSPX.LSE,d,1381.248,1386.468,1379.916,1383.82,1218.7932,100173 1205 | HSPX.LSE,d,1387.533,1395.8,1383.011,1386.436,1221.0972,108880 1206 | HSPX.LSE,d,1375.5,1381.525,1372.634,1378.693,1214.2776,129480 1207 | HSPX.LSE,d,1373.995,1382.096,1364.321,1364.321,1201.6195,166293 1208 | HSPX.LSE,d,1367.768,1374.4,1362.751,1372.819,1209.1041,120792 1209 | HSPX.LSE,d,1371.185,1388.512,1367.906,1386.941,1221.542,186400 1210 | HSPX.LSE,d,1395.43,1404.821,1391.285,1392.842,1226.7392,195272 1211 | HSPX.LSE,d,1394.623,1409.387,1394.623,1404.921,1237.3778,171537 1212 | HSPX.LSE,d,1405.348,1410.865,1405.348,1410.286,1242.103,326160 1213 | HSPX.LSE,d,1413.853,1421.05,1410.796,1410.796,1242.5521,141447 1214 | HSPX.LSE,d,1421.052,1425.409,1412.211,1421.665,1252.125,285648 1215 | HSPX.LSE,d,1426.163,1428.048,1416.373,1418.573,1249.4017,302711 1216 | HSPX.LSE,d,1423.16,1447.157,1414.024,1418.023,1248.9173,531699 1217 | HSPX.LSE,d,1416.613,1422.9,1410.769,1419.067,1249.8368,159924 1218 | HSPX.LSE,d,1413.02,1414.175,1395.421,1397.181,1230.5608,175021 1219 | HSPX.LSE,d,1378.905,1394.912,1367.849,1390.689,1224.843,244351 1220 | HSPX.LSE,d,1385.798,1396.548,1382.816,1387.695,1222.206,250900 1221 | HSPX.LSE,d,1399.508,1414.82,1399.508,1412.561,1244.1067,202623 1222 | HSPX.LSE,d,1413.097,1416.673,1405.513,1407.85,1239.9575,217116 1223 | HSPX.LSE,d,1390.0,1407.682,1390.0,1393.909,1227.679,145514 1224 | HSPX.LSE,d,1390.5,1405.75,1389.483,1399.862,1232.9221,187415 1225 | HSPX.LSE,d,1406.465,1412.323,1403.327,1411.379,1243.0656,166797 1226 | HSPX.LSE,d,1400.0,1404.398,1394.23,1400.884,1233.8222,383784 1227 | HSPX.LSE,d,1412.642,1419.753,1407.315,1417.064,1248.0727,69381 1228 | HSPX.LSE,d,1430.303,1443.931,1430.09,1442.39,1270.3784,124766 1229 | HSPX.LSE,d,1446.698,1447.134,1441.414,1443.591,1271.4362,76939 1230 | HSPX.LSE,d,1439.653,1443.773,1416.725,1423.001,1253.3016,159501 1231 | HSPX.LSE,d,1426.72,1436.37,1426.72,1431.419,1260.7158,84062 1232 | HSPX.LSE,d,1429.307,1429.307,1412.097,1418.192,1249.0661,554288 1233 | HSPX.LSE,d,1411.798,1416.363,1395.086,1401.599,1234.4519,130220 1234 | HSPX.LSE,d,1408.613,1417.6,1405.029,1416.489,1247.5662,221217 1235 | HSPX.LSE,d,1426.602,1427.36,1412.86,1412.86,1244.37,219983 1236 | HSPX.LSE,d,1397.55,1415.282,1395.35,1405.094,1237.5301,35145 1237 | HSPX.LSE,d,1406.5,1413.647,1406.0,1407.35,1239.5171,124116 1238 | HSPX.LSE,d,1407.045,1408.762,1402.454,1403.47,1236.0998,69648 1239 | HSPX.LSE,d,1408.922,1411.4,1399.172,1400.615,1233.5853,79155 1240 | HSPX.LSE,d,1389.742,1394.463,1375.615,1385.588,1220.3503,56786 1241 | HSPX.LSE,d,1383.068,1386.055,1366.96,1370.016,1206.6353,228244 1242 | HSPX.LSE,d,1363.27,1377.101,1362.547,1373.966,1210.1143,119182 1243 | HSPX.LSE,d,1358.568,1395.533,1358.568,1394.854,1228.5113,75418 1244 | HSPX.LSE,d,1403.358,1408.159,1388.762,1388.762,1223.1458,83595 1245 | HSPX.LSE,d,1389.237,1390.624,1366.879,1374.281,1210.3917,68135 1246 | HSPX.LSE,d,1378.0,1380.348,1363.0,1380.225,1215.6269,204373 1247 | HSPX.LSE,d,1360.115,1382.837,1358.448,1377.544,1213.2656,47304 1248 | HSPX.LSE,d,1377.0,1380.072,1364.408,1364.734,1201.9833,159855 1249 | HSPX.LSE,d,1356.0,1356.714,1337.484,1347.495,1186.8001,152520 1250 | HSPX.LSE,d,1351.165,1354.789,1342.52,1343.375,1183.1714,208674 1251 | HSPX.LSE,d,1344.14,1350.968,1339.463,1350.831,1189.7382,71778 1252 | HSPX.LSE,d,1358.613,1360.637,1350.47,1351.286,1190.139,98478 1253 | HSPX.LSE,d,1355.717,1364.974,1355.717,1364.974,1202.1946,89236 1254 | HSPX.LSE,d,1374.772,1390.509,1370.934,1382.404,1217.546,156179 1255 | HSPX.LSE,d,1381.67,1383.728,1373.0,1377.417,1213.1537,97110 1256 | HSPX.LSE,d,1371.692,1374.831,1358.885,1369.935,1206.564,123639 1257 | HSPX.LSE,d,1370.5,1384.1,1368.427,1382.34,1217.4897,101811 1258 | HSPX.LSE,d,1384.52,1389.831,1376.0,1377.966,1213.6373,361811 1259 | HSPX.LSE,d,1375.0,1392.327,1374.0,1390.853,1224.9874,121531 1260 | HSPX.LSE,d,1390.545,1398.91,1384.495,1396.0,1229.5206,43838 1261 | HSPX.LSE,d,1398.403,1403.354,1388.135,1388.606,1223.0084,139453 1262 | HSPX.LSE,d,1397.462,1401.358,1389.942,1398.63,1231.837,199496 1263 | HSPX.LSE,d,1393.0,1399.391,1380.549,1385.396,1220.1812,91267 1264 | HSPX.LSE,d,1395.323,1398.123,1376.171,1390.998,1225.1151,339946 1265 | HSPX.LSE,d,1377.0,1389.99,1373.574,1380.665,1216.0144,611143 1266 | HSPX.LSE,d,1379.53,1389.018,1376.891,1384.131,1219.0671,227361 1267 | HSPX.LSE,d,1381.382,1385.025,1376.486,1376.486,1212.3338,66655 1268 | HSPX.LSE,d,1372.33,1372.9,1365.015,1365.677,1202.8138,64853 1269 | HSPX.LSE,d,1360.748,1366.0,1356.618,1365.169,1202.3664,174668 1270 | HSPX.LSE,d,1374.088,1376.64,1368.182,1371.925,1208.3167,190677 1271 | HSPX.LSE,d,1368.2,1372.055,1354.753,1357.6,1195.7,214974 1272 | HSPX.LSE,d,1355.675,1358.427,1347.042,1348.46,1187.65,76650 1273 | HSPX.LSE,d,1339.79,1350.037,1339.509,1349.731,1188.7694,69808 1274 | HSPX.LSE,d,1355.602,1359.846,1345.588,1346.237,1185.6921,135335 1275 | HSPX.LSE,d,1330.705,1346.641,1324.948,1345.824,1185.3284,85845 1276 | HSPX.LSE,d,1348.917,1353.006,1343.867,1345.92,1185.4129,59771 1277 | HSPX.LSE,d,1351.24,1357.36,1345.112,1357.36,1195.4886,92154 1278 | HSPX.LSE,d,1356.522,1363.696,1355.084,1359.051,1196.978,54284 1279 | HSPX.LSE,d,1355.482,1363.333,1355.14,1361.906,1199.4925,68626 1280 | HSPX.LSE,d,1360.182,1365.427,1352.182,1354.826,1193.2568,56334 1281 | HSPX.LSE,d,1345.028,1351.933,1344.931,1348.942,1188.0745,107707 1282 | HSPX.LSE,d,1335.472,1341.085,1328.806,1328.806,1170.3398,71713 1283 | HSPX.LSE,d,1331.135,1333.632,1319.518,1323.471,1165.6411,132573 1284 | HSPX.LSE,d,1331.003,1347.61,1329.56,1340.109,1180.2949,82203 1285 | HSPX.LSE,d,1346.268,1349.044,1341.04,1341.168,1181.2276,186289 1286 | HSPX.LSE,d,1341.905,1344.318,1339.091,1344.005,1183.7263,73425 1287 | HSPX.LSE,d,1338.91,1344.16,1335.063,1338.819,1179.1587,73562 1288 | HSPX.LSE,d,1353.442,1358.726,1339.3,1339.3,1179.5824,114402 1289 | HSPX.LSE,d,1349.428,1360.5,1343.413,1352.334,1191.062,87463 1290 | HSPX.LSE,d,1353.012,1358.554,1349.465,1355.186,1193.5739,44042 1291 | HSPX.LSE,d,1349.595,1356.619,1347.121,1352.769,1191.4451,416629 1292 | HSPX.LSE,d,1350.045,1363.145,1350.0,1361.195,1198.8663,74309 1293 | HSPX.LSE,d,1369.99,1371.638,1355.905,1365.434,1202.5998,77421 1294 | HSPX.LSE,d,1361.592,1367.946,1359.758,1365.915,1203.0234,43350 1295 | HSPX.LSE,d,1356.598,1363.35,1355.708,1361.021,1208.7313,58181 1296 | HSPX.LSE,d,1357.308,1366.485,1356.984,1359.041,1206.9728,222192 1297 | HSPX.LSE,d,1370.063,1371.005,1363.773,1367.695,1214.6585,240333 1298 | HSPX.LSE,d,1367.997,1372.51,1364.351,1366.033,1213.1825,116042 1299 | HSPX.LSE,d,1354.435,1358.305,1351.775,1353.603,1202.1433,70349 1300 | HSPX.LSE,d,1360.4,1362.85,1354.85,1361.781,1209.4062,56349 1301 | HSPX.LSE,d,1364.783,1366.011,1351.584,1351.584,1200.3502,94305 1302 | HSPX.LSE,d,1343.732,1345.536,1330.1,1330.1,1181.2701,38113 1303 | HSPX.LSE,d,1342.395,1342.395,1331.185,1336.311,1186.7862,49002 1304 | HSPX.LSE,d,1346.965,1348.012,1338.472,1347.635,1196.8431,39558 1305 | HSPX.LSE,d,1349.627,1353.502,1343.332,1350.056,1198.9932,33727 1306 | HSPX.LSE,d,1359.35,1359.393,1347.8,1353.224,1201.8067,83496 1307 | HSPX.LSE,d,1349.107,1353.252,1345.605,1350.891,1199.7348,33300 1308 | HSPX.LSE,d,1348.557,1353.115,1343.083,1344.854,1194.3733,61372 1309 | HSPX.LSE,d,1347.647,1355.477,1344.353,1354.844,1203.2454,80918 1310 | HSPX.LSE,d,1345.8,1357.025,1345.51,1347.016,1196.2933,62434 1311 | HSPX.LSE,d,1347.46,1351.15,1342.037,1342.439,1192.2285,255684 1312 | HSPX.LSE,d,1347.825,1356.347,1347.357,1354.275,1202.7401,238250 1313 | HSPX.LSE,d,1345.568,1353.581,1339.291,1339.291,1189.4327,164109 1314 | HSPX.LSE,d,1328.5,1335.212,1317.22,1321.065,1173.2461,117419 1315 | HSPX.LSE,d,1343.385,1345.605,1337.32,1340.189,1190.2302,92325 1316 | HSPX.LSE,d,1342.607,1342.613,1332.601,1337.911,1188.2071,68831 1317 | HSPX.LSE,d,1339.618,1349.738,1334.862,1348.14,1197.2916,155767 1318 | HSPX.LSE,d,1352.8,1352.8,1338.828,1344.355,1193.9301,95044 1319 | HSPX.LSE,d,1338.008,1340.842,1329.165,1329.165,1180.4398,55088 1320 | HSPX.LSE,d,1321.02,1328.083,1312.0,1316.282,1168.9983,87979 1321 | HSPX.LSE,d,1298.118,1299.635,1278.377,1279.566,1136.3906,108033 1322 | HSPX.LSE,d,1239.5,1243.794,1188.064,1217.285,1081.0784,87872 1323 | HSPX.LSE,d,1216.928,1241.807,1212.678,1241.036,1102.1718,156726 1324 | HSPX.LSE,d,1207.36,1239.188,1203.768,1227.351,1090.0181,160705 1325 | HSPX.LSE,d,1265.878,1290.37,1263.672,1288.072,1143.9448,426549 1326 | HSPX.LSE,d,1285.5,1299.6,1285.457,1299.6,1154.1829,54063 1327 | HSPX.LSE,d,1263.745,1271.945,1255.249,1265.421,1123.8283,170139 1328 | HSPX.LSE,d,1273.365,1275.115,1259.844,1266.273,1124.585,55141 1329 | HSPX.LSE,d,1286.308,1299.916,1281.598,1296.6,1151.5186,235602 1330 | HSPX.LSE,d,1283.18,1283.18,1264.884,1273.191,1130.7289,1941150 1331 | HSPX.LSE,d,1273.722,1285.054,1269.984,1273.515,1131.0166,75231 1332 | HSPX.LSE,d,1277.0,1281.203,1270.522,1274.555,1131.9403,46311 1333 | HSPX.LSE,d,1296.89,1300.036,1285.822,1286.292,1142.364,47767 1334 | HSPX.LSE,d,1274.28,1283.045,1258.867,1262.62,1121.3407,126563 1335 | HSPX.LSE,d,1268.083,1268.083,1261.082,1266.306,1124.6143,201818 1336 | HSPX.LSE,d,1280.0,1280.365,1271.231,1271.389,1129.1285,122172 1337 | HSPX.LSE,d,1267.25,1287.55,1266.55,1287.348,1143.3018,81467 1338 | HSPX.LSE,d,1288.387,1296.346,1283.708,1288.426,1144.2592,110518 1339 | HSPX.LSE,d,1292.0,1293.551,1287.556,1293.551,1148.8107,99228 1340 | HSPX.LSE,d,1281.0,1285.337,1255.652,1270.445,1128.2902,80809 1341 | HSPX.LSE,d,1273.005,1283.127,1262.803,1280.049,1136.8195,62129 1342 | HSPX.LSE,d,1271.0,1274.349,1261.101,1263.255,1121.9047,68393 1343 | HSPX.LSE,d,1273.773,1284.144,1263.671,1278.471,1135.4181,110735 1344 | HSPX.LSE,d,1266.518,1278.625,1255.515,1257.756,1117.021,143825 1345 | HSPX.LSE,d,1280.608,1294.127,1280.488,1290.686,1146.2663,96613 1346 | HSPX.LSE,d,1284.79,1284.79,1255.896,1255.896,1115.3691,60414 1347 | HSPX.LSE,d,1246.797,1257.297,1242.38,1252.304,1112.179,102621 1348 | HSPX.LSE,d,1260.2,1271.0,1258.299,1269.781,1127.7005,177007 1349 | HSPX.LSE,d,1282.1,1288.915,1264.348,1268.046,1126.1596,147517 1350 | HSPX.LSE,d,1279.543,1284.34,1249.802,1262.085,1120.8656,440505 1351 | HSPX.LSE,d,1292.0,1308.496,1287.193,1307.735,1161.4076,116677 1352 | HSPX.LSE,d,1317.05,1317.05,1305.917,1309.761,1163.2069,54684 1353 | HSPX.LSE,d,1310.392,1312.806,1296.864,1297.855,1152.6332,337782 1354 | HSPX.LSE,d,1299.162,1311.168,1298.266,1308.789,1162.3437,28732 1355 | HSPX.LSE,d,1316.033,1326.048,1312.49,1324.813,1176.5747,43841 1356 | HSPX.LSE,d,1323.872,1323.872,1317.002,1320.684,1172.9077,43402 1357 | HSPX.LSE,d,1318.5,1333.553,1315.12,1330.471,1181.5996,69436 1358 | HSPX.LSE,d,1308.1,1317.384,1298.962,1299.229,1153.8534,94175 1359 | HSPX.LSE,d,1300.613,1305.579,1298.544,1303.216,1157.3943,61995 1360 | HSPX.LSE,d,1312.457,1320.97,1312.31,1319.56,1171.9095,83885 1361 | HSPX.LSE,d,1320.99,1324.198,1314.074,1318.447,1170.921,147489 1362 | HSPX.LSE,d,1322.815,1325.144,1315.032,1322.831,1174.8145,26606 1363 | HSPX.LSE,d,1322.915,1328.861,1316.6,1320.995,1173.1839,22530 1364 | HSPX.LSE,d,1313.918,1335.048,1311.844,1333.321,1184.1307,42577 1365 | HSPX.LSE,d,1350.44,1360.556,1344.733,1356.08,1204.3431,28974 1366 | HSPX.LSE,d,1362.327,1362.327,1353.09,1355.876,1204.162,80612 1367 | HSPX.LSE,d,1357.5,1365.224,1352.535,1354.625,1203.0509,42938 1368 | HSPX.LSE,d,1361.763,1366.634,1360.645,1366.021,1213.1718,38494 1369 | HSPX.LSE,d,1372.523,1374.975,1369.644,1373.361,1219.6905,26768 1370 | HSPX.LSE,d,1373.93,1375.66,1357.0,1358.897,1206.8449,78579 1371 | HSPX.LSE,d,1359.485,1363.661,1347.495,1363.661,1211.0759,65577 1372 | HSPX.LSE,d,1371.2,1375.893,1367.603,1373.661,1219.9569,38914 1373 | HSPX.LSE,d,1378.5,1381.403,1373.429,1374.86,1221.0218,43321 1374 | HSPX.LSE,d,1375.34,1391.917,1372.76,1383.943,1229.0884,261678 1375 | HSPX.LSE,d,1395.0,1402.976,1390.184,1394.27,1238.2599,38796 1376 | HSPX.LSE,d,1399.0,1401.192,1378.162,1378.162,1223.9543,79193 1377 | HSPX.LSE,d,1383.27,1387.632,1378.563,1381.176,1226.6311,104848 1378 | HSPX.LSE,d,1388.023,1388.463,1374.588,1375.94,1221.9809,64408 1379 | HSPX.LSE,d,1373.748,1379.699,1361.257,1365.032,1212.2935,156821 1380 | HSPX.LSE,d,1353.225,1356.11,1343.183,1345.82,1195.2312,161416 1381 | HSPX.LSE,d,1341.07,1347.755,1339.245,1341.6,1191.4834,48569 1382 | HSPX.LSE,d,1366.0,1366.582,1357.0,1365.26,1212.496,44458 1383 | HSPX.LSE,d,1354.365,1368.09,1353.435,1368.09,1215.0093,65069 1384 | HSPX.LSE,d,1379.772,1381.347,1370.36,1370.36,1217.0253,82298 1385 | HSPX.LSE,d,1374.495,1388.449,1372.024,1388.449,1233.0902,165680 1386 | HSPX.LSE,d,1390.405,1394.988,1386.0,1394.479,1238.4455,50953 1387 | HSPX.LSE,d,1386.205,1391.988,1381.963,1391.988,1236.2333,386382 1388 | HSPX.LSE,d,1397.375,1400.3,1392.355,1394.194,1238.1924,156577 1389 | HSPX.LSE,d,1396.0,1403.452,1396.0,1398.085,1241.648,60157 1390 | HSPX.LSE,d,1393.565,1402.258,1393.255,1400.543,1243.831,34267 1391 | HSPX.LSE,d,1400.0,1408.289,1396.105,1396.105,1239.8896,107969 1392 | HSPX.LSE,d,1403.372,1403.372,1392.779,1400.001,1243.3497,138324 1393 | HSPX.LSE,d,1408.387,1418.575,1405.212,1414.532,1256.2547,114998 1394 | HSPX.LSE,d,1409.422,1415.965,1385.469,1387.834,1232.5441,221297 1395 | HSPX.LSE,d,1376.332,1387.677,1368.619,1383.849,1229.005,113006 1396 | HSPX.LSE,d,1397.355,1403.45,1383.201,1383.201,1228.4295,321687 1397 | HSPX.LSE,d,1390.76,1393.902,1380.893,1388.925,1233.513,164531 1398 | HSPX.LSE,d,1374.772,1385.778,1367.037,1372.815,1219.2056,100586 1399 | HSPX.LSE,d,1363.433,1370.0,1360.0,1366.589,1213.6762,249286 1400 | HSPX.LSE,d,1363.5,1367.937,1339.4,1343.332,1193.0216,83407 1401 | HSPX.LSE,d,1346.25,1348.118,1331.813,1332.376,1183.2915,187742 1402 | HSPX.LSE,d,1348.5,1373.7,1346.477,1371.374,1217.9258,199684 1403 | HSPX.LSE,d,1375.747,1383.605,1374.887,1376.392,1222.3824,93521 1404 | HSPX.LSE,d,1398.0,1408.037,1389.915,1390.645,1235.0405,69260 1405 | HSPX.LSE,d,1367.575,1378.0,1366.735,1370.146,1216.8352,74256 1406 | HSPX.LSE,d,1360.325,1371.198,1359.623,1365.135,1212.3849,55741 1407 | HSPX.LSE,d,1368.542,1382.135,1366.811,1378.71,1224.441,54331 1408 | HSPX.LSE,d,1389.538,1397.997,1389.036,1395.336,1239.2066,49544 1409 | HSPX.LSE,d,1396.0,1397.748,1392.59,1393.507,1237.5823,52816 1410 | HSPX.LSE,d,1399.177,1415.995,1397.97,1415.995,1257.554,140350 1411 | HSPX.LSE,d,1416.0,1416.94,1409.923,1409.925,1252.1632,52018 1412 | HSPX.LSE,d,1404.5,1406.812,1402.414,1402.414,1245.4927,13671 1413 | HSPX.LSE,d,1374.0,1379.065,1368.79,1372.248,1218.702,53400 1414 | HSPX.LSE,d,1388.478,1389.878,1377.0,1385.06,1230.0805,37077 1415 | HSPX.LSE,d,1382.0,1382.183,1366.615,1382.183,1227.5254,91253 1416 | HSPX.LSE,d,1344.0,1369.5,1343.794,1364.892,1212.1691,47514 1417 | HSPX.LSE,d,1357.0,1362.687,1346.602,1346.655,1195.9727,120370 1418 | HSPX.LSE,d,1336.092,1339.852,1331.75,1332.36,1183.2773,66871 1419 | HSPX.LSE,d,1332.133,1360.827,1330.25,1351.285,1200.0847,40162 1420 | HSPX.LSE,d,1365.0,1365.895,1350.105,1351.75,1200.4976,80056 1421 | HSPX.LSE,d,1333.267,1342.5,1318.645,1337.991,1188.2782,180794 1422 | HSPX.LSE,d,1333.218,1336.53,1319.978,1327.975,1179.3829,156975 1423 | HSPX.LSE,d,1335.042,1338.741,1325.672,1330.157,1181.3208,53272 1424 | HSPX.LSE,d,1350.0,1357.611,1344.303,1349.218,1198.249,110002 1425 | HSPX.LSE,d,1318.92,1323.225,1303.183,1306.5,1160.3108,148867 1426 | HSPX.LSE,d,1311.0,1330.939,1304.377,1320.471,1184.5257,476275 1427 | HSPX.LSE,d,1329.202,1330.348,1321.21,1325.876,1189.3743,94171 1428 | HSPX.LSE,d,1335.497,1336.564,1328.083,1330.169,1193.2253,48801 1429 | HSPX.LSE,d,1314.49,1327.244,1311.446,1324.0,1187.6914,116691 1430 | HSPX.LSE,d,1320.988,1333.0,1318.854,1333.0,1195.7649,328230 1431 | HSPX.LSE,d,1323.14,1332.064,1307.548,1313.769,1178.5137,120865 1432 | HSPX.LSE,d,1328.012,1352.25,1325.868,1350.759,1211.6955,119332 1433 | HSPX.LSE,d,1352.5,1355.401,1339.443,1345.75,1207.2022,63876 1434 | HSPX.LSE,d,1341.3,1342.594,1326.206,1331.637,1194.5422,62295 1435 | HSPX.LSE,d,1319.998,1326.73,1290.613,1298.232,1164.5763,86218 1436 | HSPX.LSE,d,1311.0,1321.416,1307.0,1312.536,1177.4077,105924 1437 | HSPX.LSE,d,1320.302,1322.28,1302.836,1302.836,1168.7063,198183 1438 | HSPX.LSE,d,1299.992,1299.992,1278.54,1278.54,1146.9116,145597 1439 | HSPX.LSE,d,1284.25,1291.37,1275.233,1282.424,1150.3958,78538 1440 | HSPX.LSE,d,1286.872,1300.0,1280.872,1289.689,1156.9128,131646 1441 | HSPX.LSE,d,1259.85,1273.112,1257.225,1260.105,1130.3745,99163 1442 | HSPX.LSE,d,1267.867,1286.895,1267.25,1286.895,1154.4065,82223 1443 | HSPX.LSE,d,1306.985,1310.567,1297.078,1308.838,1174.0904,48954 1444 | HSPX.LSE,d,1308.282,1319.242,1303.572,1317.072,1181.4767,46366 1445 | HSPX.LSE,d,1331.0,1347.633,1325.905,1345.022,1206.5492,60021 1446 | HSPX.LSE,d,1351.0,1354.697,1338.0,1341.601,1203.4804,246686 1447 | HSPX.LSE,d,1345.278,1349.553,1337.983,1340.371,1202.377,79578 1448 | HSPX.LSE,d,1367.0,1381.383,1363.309,1377.484,1235.6691,65407 1449 | HSPX.LSE,d,1370.685,1381.116,1367.25,1369.035,1228.09,64503 1450 | HSPX.LSE,d,1373.927,1377.491,1359.153,1363.145,1222.8064,240171 1451 | HSPX.LSE,d,1390.767,1392.573,1385.403,1389.18,1246.161,66795 1452 | HSPX.LSE,d,1405.5,1417.285,1403.561,1412.884,1267.4246,53457 1453 | HSPX.LSE,d,1396.0,1408.889,1393.196,1404.638,1260.0276,79870 1454 | HSPX.LSE,d,1395.5,1411.114,1388.692,1411.114,1265.8369,75500 1455 | HSPX.LSE,d,1418.5,1425.09,1406.519,1411.193,1265.9077,60742 1456 | HSPX.LSE,d,1413.523,1418.5,1399.25,1399.25,1255.1943,196122 1457 | HSPX.LSE,d,1412.442,1420.499,1400.0,1411.098,1265.8225,69175 1458 | HSPX.LSE,d,1411.0,1415.473,1407.19,1408.715,1263.6848,119449 1459 | HSPX.LSE,d,1399.0,1408.0,1396.785,1400.651,1256.451,153952 1460 | HSPX.LSE,d,1403.0,1406.845,1396.967,1403.19,1258.7286,308710 1461 | HSPX.LSE,d,1407.0,1425.5,1386.797,1389.715,1246.6409,139976 1462 | HSPX.LSE,d,1412.0,1414.041,1402.0,1405.926,1261.183,74556 1463 | HSPX.LSE,d,1410.5,1415.0,1406.975,1415.0,1269.3228,138231 1464 | HSPX.LSE,d,1422.0,1425.524,1415.333,1424.312,1277.6761,168841 1465 | HSPX.LSE,d,1434.0,1439.175,1431.078,1435.5,1287.7123,40006 1466 | HSPX.LSE,d,1425.0,1431.149,1400.0,1410.965,1265.7032,88931 1467 | HSPX.LSE,d,1420.0,1423.018,1415.0,1420.395,1274.1624,86804 1468 | HSPX.LSE,d,1425.0,1430.5,1424.032,1428.145,1281.1145,142651 1469 | HSPX.LSE,d,1432.385,1449.125,1431.509,1449.125,1299.9345,150516 1470 | HSPX.LSE,d,1451.503,1456.125,1448.755,1456.125,1306.2139,133166 1471 | HSPX.LSE,d,1448.25,1450.013,1436.581,1436.732,1288.8174,358948 1472 | HSPX.LSE,d,1440.0,1443.486,1425.408,1430.626,1283.3401,106852 1473 | HSPX.LSE,d,1435.0,1444.005,1433.038,1440.384,1292.0934,301147 1474 | HSPX.LSE,d,1441.0,1443.997,1435.541,1439.376,1291.1892,179770 1475 | HSPX.LSE,d,1434.5,1460.0,1434.074,1459.491,1309.2333,121883 1476 | HSPX.LSE,d,1464.375,1468.997,1451.5,1454.28,1304.5588,206570 1477 | HSPX.LSE,d,1445.5,1459.298,1445.06,1453.0,1303.4106,81691 1478 | HSPX.LSE,d,1461.0,1469.791,1457.169,1464.749,1313.95,159679 1479 | HSPX.LSE,d,1473.0,1473.953,1458.575,1458.575,1308.4116,115907 1480 | HSPX.LSE,d,1466.722,1468.123,1460.505,1460.559,1310.1914,113505 1481 | HSPX.LSE,d,1453.358,1465.315,1445.25,1447.429,1298.4131,1209782 1482 | HSPX.LSE,d,1441.0,1450.999,1434.838,1450.999,1301.6156,153391 1483 | HSPX.LSE,d,1464.248,1467.498,1457.309,1467.125,1316.0814,52773 1484 | HSPX.LSE,d,1479.145,1481.441,1473.8,1480.751,1328.3046,109131 1485 | HSPX.LSE,d,1476.115,1478.592,1471.216,1473.983,1322.2334,80339 1486 | HSPX.LSE,d,1470.0,1472.786,1467.034,1471.625,1320.1181,77408 1487 | HSPX.LSE,d,1472.497,1477.409,1464.136,1465.549,1314.6677,63461 1488 | HSPX.LSE,d,1463.5,1470.992,1462.254,1470.992,1319.5503,145043 1489 | HSPX.LSE,d,1476.375,1479.974,1464.421,1473.777,1322.0486,44186 1490 | HSPX.LSE,d,1464.25,1466.864,1451.5,1457.0,1306.9988,47370 1491 | HSPX.LSE,d,1449.253,1457.047,1440.303,1442.626,1294.1046,56033 1492 | HSPX.LSE,d,1444.0,1450.802,1437.127,1438.786,1290.66,62121 1493 | HSPX.LSE,d,1439.412,1442.033,1435.952,1442.033,1293.5727,48954 1494 | HSPX.LSE,d,1437.5,1446.04,1428.496,1445.266,1296.4728,55738 1495 | HSPX.LSE,d,1426.0,1432.998,1412.341,1412.341,1266.9375,65782 1496 | HSPX.LSE,d,1410.5,1422.091,1408.006,1421.025,1274.7275,76237 1497 | HSPX.LSE,d,1426.2,1429.401,1417.752,1421.918,1275.5286,96372 1498 | HSPX.LSE,d,1430.0,1434.037,1423.92,1425.75,1278.966,74469 1499 | HSPX.LSE,d,1420.998,1426.0,1407.95,1424.885,1278.1901,86926 1500 | HSPX.LSE,d,1435.067,1438.5,1432.55,1434.309,1286.6439,144708 1501 | HSPX.LSE,d,1442.247,1444.439,1436.973,1444.25,1295.5614,124546 1502 | HSPX.LSE,d,1446.2,1450.524,1441.578,1441.578,1293.1645,478346 1503 | HSPX.LSE,d,1441.5,1445.242,1426.911,1428.253,1281.2114,37627 1504 | HSPX.LSE,d,1432.5,1446.875,1432.451,1446.875,1297.9162,218670 1505 | HSPX.LSE,d,1436.0,1439.61,1430.25,1439.412,1291.2215,67632 1506 | HSPX.LSE,d,1436.5,1438.915,1430.375,1430.375,1283.1149,116667 1507 | HSPX.LSE,d,1426.497,1429.624,1407.253,1412.625,1267.1923,109474 1508 | HSPX.LSE,d,1402.752,1408.904,1393.673,1399.696,1255.5944,93895 1509 | HSPX.LSE,d,1413.498,1425.189,1412.199,1425.189,1278.4628,123722 1510 | HSPX.LSE,d,1424.0,1428.0,1420.275,1427.707,1280.7216,69084 1511 | HSPX.LSE,d,1418.5,1430.189,1411.271,1426.55,1279.6837,45503 1512 | HSPX.LSE,d,1432.257,1436.977,1427.726,1429.449,1282.2842,36895 1513 | HSPX.LSE,d,1429.75,1434.0,1427.163,1432.571,1285.0848,127697 1514 | HSPX.LSE,d,1439.5,1442.278,1435.724,1442.278,1293.7925,45436 1515 | HSPX.LSE,d,1446.998,1452.724,1443.45,1450.074,1300.7858,87987 1516 | HSPX.LSE,d,1457.0,1463.832,1455.247,1463.5,1312.8296,397304 1517 | HSPX.LSE,d,1463.6,1464.799,1457.347,1462.028,1311.5092,120042 1518 | HSPX.LSE,d,1471.747,1471.747,1447.152,1449.319,1300.1086,104730 1519 | HSPX.LSE,d,1467.253,1471.675,1463.572,1468.09,1316.9471,103532 1520 | HSPX.LSE,d,1466.5,1467.373,1458.663,1464.25,1313.5024,1281393 1521 | HSPX.LSE,d,1463.0,1466.998,1459.752,1463.443,1312.7785,112321 1522 | HSPX.LSE,d,1469.5,1472.509,1467.716,1468.249,1317.0897,62246 1523 | HSPX.LSE,d,1475.0,1477.684,1465.693,1475.876,1323.9315,103814 1524 | HSPX.LSE,d,1485.0,1490.88,1475.233,1479.209,1326.9213,155168 1525 | HSPX.LSE,d,1475.288,1481.731,1473.34,1475.534,1323.6247,59328 1526 | HSPX.LSE,d,1476.5,1481.274,1468.346,1476.5,1324.4912,99959 1527 | HSPX.LSE,d,1468.312,1475.605,1467.056,1475.605,1323.6884,73758 1528 | HSPX.LSE,d,1466.5,1469.9,1457.25,1459.0,1308.7929,77761 1529 | HSPX.LSE,d,1438.5,1447.449,1437.002,1438.846,1290.7138,90979 1530 | HSPX.LSE,d,1430.5,1434.247,1425.792,1433.75,1286.1424,64546 1531 | HSPX.LSE,d,1435.388,1439.5,1422.102,1438.126,1290.0679,47989 1532 | HSPX.LSE,d,1431.25,1436.747,1423.345,1435.375,1287.6001,126586 1533 | HSPX.LSE,d,1496.5,1523.733,1478.644,1520.148,1363.6456,79658 1534 | HSPX.LSE,d,1518.0,1541.935,1516.814,1525.589,1368.5264,205385 1535 | HSPX.LSE,d,1525.0,1530.622,1516.753,1526.073,1368.9606,225601 1536 | HSPX.LSE,d,1538.0,1543.951,1531.98,1540.25,1381.678,142434 1537 | HSPX.LSE,d,1554.5,1579.928,1551.527,1578.794,1416.2538,91395 1538 | HSPX.LSE,d,1586.75,1603.0,1582.893,1599.434,1434.7689,122859 1539 | HSPX.LSE,d,1600.768,1605.868,1592.528,1592.937,1428.9408,189232 1540 | HSPX.LSE,d,1603.412,1616.318,1600.319,1614.5,1448.2838,81974 1541 | HSPX.LSE,d,1622.75,1630.747,1613.93,1629.875,1462.0759,83242 1542 | HSPX.LSE,d,1636.75,1643.777,1622.772,1637.759,1469.1483,147507 1543 | HSPX.LSE,d,1637.585,1653.507,1634.526,1653.507,1483.275,61837 1544 | HSPX.LSE,d,1666.0,1671.6,1657.26,1662.119,1491.0004,82670 1545 | HSPX.LSE,d,1649.75,1650.668,1640.02,1641.049,1472.0996,316021 1546 | HSPX.LSE,d,1637.0,1644.376,1633.817,1644.376,1475.084,67098 1547 | HSPX.LSE,d,1650.51,1657.998,1633.752,1637.41,1468.8352,130225 1548 | HSPX.LSE,d,1633.5,1648.321,1619.408,1647.124,1477.5491,111054 1549 | HSPX.LSE,d,1650.0,1653.225,1642.831,1642.831,1473.6981,98120 1550 | HSPX.LSE,d,1649.0,1663.303,1649.0,1660.125,1489.2116,62486 1551 | HSPX.LSE,d,1671.0,1672.31,1660.0,1666.363,1494.8074,53397 1552 | HSPX.LSE,d,1646.46,1650.439,1640.168,1643.916,1487.5098,73879 1553 | HSPX.LSE,d,1640.5,1658.095,1631.177,1658.051,1500.2999,89582 1554 | HSPX.LSE,d,1655.062,1659.021,1649.0,1649.866,1492.8937,76377 1555 | HSPX.LSE,d,1659.55,1659.55,1649.0,1649.0,1492.1101,51733 1556 | HSPX.LSE,d,1655.0,1661.252,1650.271,1651.749,1494.5975,46930 1557 | HSPX.LSE,d,1644.253,1648.646,1642.745,1646.749,1490.0732,71649 1558 | HSPX.LSE,d,1646.297,1649.063,1634.878,1637.556,1481.7549,54632 1559 | HSPX.LSE,d,1648.0,1653.144,1644.651,1648.848,1491.9725,195705 1560 | HSPX.LSE,d,1643.0,1644.758,1617.217,1619.164,1465.1127,78450 1561 | HSPX.LSE,d,1618.0,1624.975,1606.198,1619.75,1465.643,94803 1562 | HSPX.LSE,d,1628.26,1650.09,1621.718,1648.634,1491.7789,97947 1563 | HSPX.LSE,d,1654.0,1673.243,1648.0,1669.546,1510.7013,684148 1564 | HSPX.LSE,d,1673.0,1678.621,1672.0,1674.122,1514.8419,65660 1565 | HSPX.LSE,d,1680.0,1686.348,1677.583,1683.485,1523.3141,83722 1566 | HSPX.LSE,d,1674.56,1677.127,1670.862,1674.514,1515.1966,97706 1567 | HSPX.LSE,d,1679.322,1687.805,1676.982,1687.805,1527.223,111637 1568 | HSPX.LSE,d,1692.5,1692.624,1679.932,1692.159,1531.1628,104408 1569 | HSPX.LSE,d,1695.243,1706.584,1691.875,1706.433,1544.0787,46952 1570 | HSPX.LSE,d,1692.125,1698.887,1676.262,1682.727,1522.6282,109556 1571 | HSPX.LSE,d,1675.5,1679.189,1671.092,1671.092,1512.1002,146347 1572 | HSPX.LSE,d,1660.75,1674.861,1658.5,1664.526,1506.1589,115569 1573 | HSPX.LSE,d,1664.0,1674.826,1662.876,1672.785,1513.6321,57706 1574 | HSPX.LSE,d,1667.0,1674.117,1660.172,1662.06,1503.9275,78128 1575 | HSPX.LSE,d,1657.725,1665.971,1657.725,1664.069,1505.7454,134991 1576 | HSPX.LSE,d,1654.5,1662.68,1649.325,1653.032,1495.7584,46863 1577 | HSPX.LSE,d,1653.18,1655.5,1646.501,1654.297,1496.9031,53858 1578 | HSPX.LSE,d,1656.6,1660.395,1648.683,1660.395,1502.4209,38312 1579 | HSPX.LSE,d,1670.925,1673.226,1662.108,1665.084,1506.6638,50188 1580 | HSPX.LSE,d,1663.365,1665.786,1656.679,1656.679,1499.0585,15307 1581 | HSPX.LSE,d,1642.77,1660.658,1628.083,1629.988,1474.9069,38147 1582 | HSPX.LSE,d,1643.752,1643.752,1637.194,1642.864,1486.5578,34730 1583 | HSPX.LSE,d,1641.085,1645.12,1637.408,1640.424,1484.35,68400 1584 | HSPX.LSE,d,1640.1,1642.365,1623.75,1627.231,1472.4122,41190 1585 | HSPX.LSE,d,1637.0,1640.515,1633.691,1638.532,1482.638,84650 1586 | HSPX.LSE,d,1641.492,1645.618,1639.053,1643.707,1487.3206,56303 1587 | HSPX.LSE,d,1635.872,1642.035,1628.899,1631.199,1476.0027,35932 1588 | HSPX.LSE,d,1600.31,1610.147,1592.999,1610.147,1456.9536,40847 1589 | HSPX.LSE,d,1616.5,1627.583,1613.367,1618.251,1464.2866,58037 1590 | HSPX.LSE,d,1620.075,1699.25,1616.455,1621.319,1467.0627,97195 1591 | HSPX.LSE,d,1612.095,1628.087,1609.002,1628.087,1473.1868,32022 1592 | HSPX.LSE,d,1627.192,1637.148,1620.392,1636.558,1480.8518,76401 1593 | HSPX.LSE,d,1650.13,1653.837,1646.075,1651.057,1493.9713,22843 1594 | HSPX.LSE,d,1653.975,1662.618,1646.905,1658.954,1501.117,53094 1595 | HSPX.LSE,d,1656.435,1662.667,1655.622,1660.435,1502.4571,27181 1596 | HSPX.LSE,d,1666.665,1668.5,1658.877,1664.274,1505.9308,39079 1597 | HSPX.LSE,d,1681.997,1686.719,1673.488,1680.474,1520.5895,40811 1598 | HSPX.LSE,d,1675.151,1675.151,1662.096,1662.096,1503.9601,30229 1599 | HSPX.LSE,d,1661.5,1668.545,1659.005,1662.761,1504.5618,33187 1600 | HSPX.LSE,d,1669.798,1671.678,1662.0,1662.0,1503.8732,73099 1601 | HSPX.LSE,d,1673.715,1678.071,1670.199,1673.442,1514.2266,38075 1602 | HSPX.LSE,d,1665.747,1672.627,1640.745,1672.086,1512.9996,39675 1603 | HSPX.LSE,d,1689.0,1693.426,1686.0,1689.071,1528.3686,37785 1604 | HSPX.LSE,d,1700.057,1706.194,1697.333,1700.626,1538.8242,57847 1605 | HSPX.LSE,d,1698.618,1703.574,1695.395,1700.345,1538.57,58543 1606 | HSPX.LSE,d,1704.0,1711.452,1700.572,1710.784,1548.0158,121552 1607 | HSPX.LSE,d,1741.4,1766.06,1737.31,1740.921,1575.2855,63750 1608 | HSPX.LSE,d,1746.8,1761.055,1744.564,1757.858,1590.611,40339 1609 | HSPX.LSE,d,1763.232,1771.244,1756.75,1756.811,1589.6636,46740 1610 | HSPX.LSE,d,1754.897,1761.5,1748.75,1760.409,1592.9193,84010 1611 | HSPX.LSE,d,1754.977,1756.378,1741.315,1747.849,1581.5543,73485 1612 | HSPX.LSE,d,1759.57,1766.733,1753.066,1762.069,1594.4214,342770 1613 | HSPX.LSE,d,1756.0,1762.591,1750.869,1754.225,1587.3237,54780 1614 | HSPX.LSE,d,1754.4,1757.038,1744.58,1746.314,1580.1654,136322 1615 | HSPX.LSE,d,1749.204,1753.084,1742.492,1753.084,1586.2912,19439 1616 | HSPX.LSE,d,1758.03,1760.115,1752.743,1752.743,1585.9827,18687 1617 | HSPX.LSE,d,1761.05,1761.05,1754.071,1758.65,1591.3277,43542 1618 | HSPX.LSE,d,1766.05,1771.95,1761.863,1770.5,1602.0502,63497 1619 | HSPX.LSE,d,1768.6,1783.604,1765.668,1772.212,1603.5994,44711 1620 | HSPX.LSE,d,1756.442,1765.468,1751.875,1759.67,1592.2506,80321 1621 | HSPX.LSE,d,1759.5,1766.453,1753.759,1762.614,1594.9145,112961 1622 | HSPX.LSE,d,1761.1,1769.304,1751.089,1768.4,1600.15,75750 1623 | HSPX.LSE,d,1759.813,1762.334,1752.321,1752.454,1585.7212,22802 1624 | HSPX.LSE,d,1747.898,1751.465,1733.921,1733.921,1568.9515,73660 1625 | HSPX.LSE,d,1720.9,1725.964,1713.315,1718.225,1554.7488,1481611 1626 | HSPX.LSE,d,1706.277,1707.94,1672.25,1691.612,1530.6678,46920 1627 | HSPX.LSE,d,1683.5,1683.825,1675.547,1683.05,1522.9205,117878 1628 | HSPX.LSE,d,1710.0,1721.542,1707.457,1720.391,1556.7087,57623 1629 | HSPX.LSE,d,1724.343,1734.4,1722.422,1732.139,1567.339,130386 1630 | HSPX.LSE,d,1700.55,1738.84,1684.928,1731.587,1566.8395,136679 1631 | HSPX.LSE,d,1757.715,1771.703,1731.725,1731.725,1566.9644,88222 1632 | HSPX.LSE,d,1736.238,1737.429,1715.49,1721.794,1557.9783,120725 1633 | HSPX.LSE,d,1744.0,1750.725,1733.865,1743.925,1578.0037,20954 1634 | HSPX.LSE,d,1753.0,1760.0,1746.717,1756.92,1589.7623,471756 1635 | HSPX.LSE,d,1757.7,1764.595,1752.599,1758.7,1591.3729,118465 1636 | HSPX.LSE,d,1755.162,1763.198,1750.769,1761.729,1594.1137,29356 1637 | HSPX.LSE,d,1773.937,1783.358,1764.105,1782.676,1613.0678,38039 1638 | HSPX.LSE,d,1770.742,1783.896,1760.0,1768.101,1599.8795,53311 1639 | HSPX.LSE,d,1777.55,1784.8,1773.049,1776.891,1607.8332,85863 1640 | HSPX.LSE,d,1789.787,1793.188,1777.9,1778.204,1609.0213,68741 1641 | HSPX.LSE,d,1786.028,1787.309,1774.977,1782.654,1613.0479,47505 1642 | HSPX.LSE,d,1783.052,1787.421,1780.213,1784.937,1615.1137,72015 1643 | HSPX.LSE,d,1778.972,1791.249,1772.156,1785.599,1615.7127,34583 1644 | HSPX.LSE,d,1786.0,1787.409,1769.482,1776.813,1607.7626,191841 1645 | HSPX.LSE,d,1778.5,1788.075,1777.243,1778.317,1609.1235,39194 1646 | HSPX.LSE,d,1764.0,1767.294,1747.949,1756.893,1589.7378,53261 1647 | HSPX.LSE,d,1744.0,1746.698,1740.855,1743.195,1577.3431,31968 1648 | HSPX.LSE,d,1741.97,1747.705,1738.535,1747.16,1580.9309,24984 1649 | HSPX.LSE,d,1741.0,1746.138,1736.452,1744.25,1578.2977,61422 1650 | HSPX.LSE,d,1764.238,1770.165,1761.768,1767.224,1599.0859,80175 1651 | HSPX.LSE,d,1785.0,1798.911,1773.67,1796.387,1625.4743,100133 1652 | HSPX.LSE,d,1803.5,1803.5,1792.17,1802.825,1631.2998,54289 1653 | HSPX.LSE,d,1801.505,1807.078,1793.9,1795.256,1624.4509,53718 1654 | HSPX.LSE,d,1793.325,1801.384,1790.562,1801.337,1629.9533,124295 1655 | HSPX.LSE,d,1800.0,1810.47,1797.846,1798.541,1627.4234,26095 1656 | HSPX.LSE,d,1822.25,1844.398,1812.889,1841.294,1666.1087,97530 1657 | HSPX.LSE,d,1833.0,1839.298,1823.657,1823.657,1650.1498,60550 1658 | HSPX.LSE,d,1824.5,1844.0,1822.833,1835.941,1661.265,48512 1659 | HSPX.LSE,d,1852.75,1856.2,1843.803,1853.519,1677.1706,25377 1660 | HSPX.LSE,d,1848.15,1854.181,1843.75,1849.494,1673.5286,68177 1661 | HSPX.LSE,d,1849.422,1850.946,1843.792,1850.15,1674.1221,60958 1662 | HSPX.LSE,d,1860.17,1861.1,1856.25,1857.754,1681.0027,17649 1663 | HSPX.LSE,d,1864.0,1875.095,1859.75,1864.936,1687.5014,21856 1664 | HSPX.LSE,d,1851.0,1855.164,1847.596,1851.461,1675.3084,20105 1665 | HSPX.LSE,d,1850.707,1850.707,1844.75,1844.75,1669.2359,11510 1666 | HSPX.LSE,d,1851.745,1867.627,1846.851,1850.553,1674.4868,76426 1667 | HSPX.LSE,d,1859.5,1861.25,1853.402,1859.025,1682.1528,42512 1668 | HSPX.LSE,d,1860.98,1862.961,1836.804,1838.207,1663.3154,71027 1669 | HSPX.LSE,d,1848.2,1862.031,1844.555,1862.031,1684.8728,86776 1670 | HSPX.LSE,d,1885.25,1890.556,1882.117,1885.445,1706.0591,87056 1671 | HSPX.LSE,d,1884.5,1889.085,1877.953,1885.77,1706.3532,47276 1672 | HSPX.LSE,d,1886.0,1901.866,1878.196,1886.387,1706.9115,73042 1673 | HSPX.LSE,d,1862.65,1867.358,1852.694,1865.187,1687.7285,158546 1674 | HSPX.LSE,d,1884.35,1891.5,1873.73,1884.864,1705.5334,97601 1675 | HSPX.LSE,d,1902.308,1904.593,1895.411,1900.537,1719.7152,92046 1676 | HSPX.LSE,d,1877.947,1888.975,1846.75,1848.969,1673.0535,69275 1677 | HSPX.LSE,d,1862.25,1867.195,1852.154,1856.65,1680.0037,76393 1678 | HSPX.LSE,d,1850.75,1850.75,1838.983,1841.006,1680.0119,113472 1679 | HSPX.LSE,d,1841.0,1853.376,1837.787,1843.19,1682.0049,43650 1680 | HSPX.LSE,d,1817.5,1824.079,1812.279,1812.279,1653.7971,78449 1681 | HSPX.LSE,d,1814.75,1824.5,1811.711,1815.72,1656.9372,50371 1682 | HSPX.LSE,d,1820.658,1827.76,1814.194,1822.489,1663.1142,48203 1683 | HSPX.LSE,d,1821.608,1829.67,1816.819,1828.035,1668.1752,44862 1684 | HSPX.LSE,d,1834.0,1834.822,1825.25,1830.394,1670.3279,95136 1685 | HSPX.LSE,d,1825.0,1830.733,1812.313,1815.318,1656.5703,159458 1686 | HSPX.LSE,d,1832.75,1833.75,1804.0,1805.986,1648.0544,68841 1687 | HSPX.LSE,d,1814.25,1816.732,1800.334,1800.334,1642.8967,24678 1688 | HSPX.LSE,d,1793.85,1822.5,1787.161,1819.834,1660.6914,166908 1689 | HSPX.LSE,d,1828.335,1839.178,1821.112,1838.186,1677.4385,99651 1690 | HSPX.LSE,d,1842.75,1844.596,1837.0,1843.774,1682.5379,149713 1691 | HSPX.LSE,d,1857.0,1860.732,1838.753,1838.753,1677.956,146174 1692 | HSPX.LSE,d,1836.5,1840.195,1825.5,1831.309,1671.1629,24733 1693 | HSPX.LSE,d,1832.0,1843.804,1816.961,1843.804,1682.5652,32497 1694 | HSPX.LSE,d,1848.25,1858.75,1848.062,1851.96,1690.008,38649 1695 | HSPX.LSE,d,1852.5,1863.404,1852.014,1862.895,1699.9868,15572 1696 | HSPX.LSE,d,1862.012,1871.837,1859.113,1868.375,1704.9875,86904 1697 | HSPX.LSE,d,1885.75,1886.69,1879.645,1883.101,1718.4258,122795 1698 | HSPX.LSE,d,1883.25,1885.17,1875.5,1878.267,1714.0145,45587 1699 | HSPX.LSE,d,1887.0,1891.537,1880.268,1887.549,1722.4848,44596 1700 | HSPX.LSE,d,1898.413,1898.413,1888.407,1892.734,1727.2164,39525 1701 | HSPX.LSE,d,1894.405,1905.0,1894.405,1895.095,1729.3709,37994 1702 | HSPX.LSE,d,1900.5,1900.821,1893.14,1898.988,1732.9235,68214 1703 | HSPX.LSE,d,1900.87,1900.87,1881.506,1882.786,1718.1383,55310 1704 | HSPX.LSE,d,1885.928,1892.195,1878.25,1892.195,1726.7245,17675 1705 | HSPX.LSE,d,1914.095,1915.525,1902.222,1902.222,1735.8747,75251 1706 | HSPX.LSE,d,1911.25,1912.051,1902.473,1908.754,1741.8354,316635 1707 | HSPX.LSE,d,1924.955,1946.651,1920.639,1946.651,1776.4184,909342 1708 | HSPX.LSE,d,1950.9,1954.613,1946.5,1948.453,1778.0628,44791 1709 | HSPX.LSE,d,1942.687,1951.203,1941.898,1945.544,1775.4082,360801 1710 | HSPX.LSE,d,1942.38,1943.34,1935.342,1940.112,1770.4512,94271 1711 | HSPX.LSE,d,1947.25,1951.883,1943.82,1945.628,1775.4848,59626 1712 | HSPX.LSE,d,1949.5,1957.209,1943.064,1956.367,1785.2847,63446 1713 | HSPX.LSE,d,1949.007,1953.439,1943.353,1951.522,1780.8634,71999 1714 | HSPX.LSE,d,1955.15,1961.313,1950.935,1954.058,1783.1776,371438 1715 | HSPX.LSE,d,1946.025,1948.635,1940.25,1943.814,1773.8295,106535 1716 | HSPX.LSE,d,1961.5,1961.53,1945.174,1947.404,1777.1055,48498 1717 | HSPX.LSE,d,1945.288,1952.333,1942.7,1949.632,1779.1387,218004 1718 | HSPX.LSE,d,1952.25,1956.29,1929.763,1932.668,1763.6582,55574 1719 | HSPX.LSE,d,1926.75,1934.098,1876.327,1930.0,1761.2235,154640 1720 | HSPX.LSE,d,1918.73,1930.252,1917.066,1930.252,1761.4535,103961 1721 | HSPX.LSE,d,1931.523,1931.523,1877.454,1893.763,1728.1554,98688 1722 | HSPX.LSE,d,1886.5,1892.64,1847.07,1884.635,1719.8256,134972 1723 | HSPX.LSE,d,1886.538,1891.091,1881.35,1888.964,1723.7761,109617 1724 | HSPX.LSE,d,1886.825,1892.0,1882.5,1887.659,1722.5852,71787 1725 | HSPX.LSE,d,1859.458,1863.459,1847.944,1863.459,1700.5014,61062 1726 | HSPX.LSE,d,1873.0,1885.25,1867.007,1883.102,1718.4267,64011 1727 | HSPX.LSE,d,1896.75,1908.21,1896.695,1905.134,1738.532,47508 1728 | HSPX.LSE,d,1907.735,1909.924,1891.67,1903.434,1736.9807,57595 1729 | HSPX.LSE,d,1902.75,1906.482,1896.195,1896.195,1730.3747,235475 1730 | HSPX.LSE,d,1895.448,1899.072,1888.728,1889.99,1724.7123,158970 1731 | HSPX.LSE,d,1899.475,1932.244,1894.182,1900.376,1734.1901,170450 1732 | HSPX.LSE,d,1900.5,1910.407,1894.59,1906.766,1740.0213,78290 1733 | HSPX.LSE,d,1894.25,1898.5,1885.002,1897.688,1731.7371,44795 1734 | HSPX.LSE,d,1893.3,1909.536,1893.3,1906.175,1739.482,185131 1735 | HSPX.LSE,d,1907.0,1912.484,1905.11,1908.391,1741.5042,51305 1736 | HSPX.LSE,d,1903.87,1905.743,1880.767,1881.937,1717.3636,33500 1737 | HSPX.LSE,d,1891.75,1894.193,1882.625,1882.625,1717.9914,42003 1738 | HSPX.LSE,d,1881.0,1883.325,1869.978,1881.8,1717.2385,92223 1739 | HSPX.LSE,d,1869.5,1879.0,1842.245,1843.925,1682.6757,102920 1740 | HSPX.LSE,d,1834.75,1842.462,1832.503,1841.624,1680.5759,85596 1741 | HSPX.LSE,d,1832.85,1839.765,1829.496,1838.325,1677.5654,111045 1742 | HSPX.LSE,d,1847.805,1853.56,1844.843,1847.322,1685.7756,26393 1743 | HSPX.LSE,d,1863.305,1867.68,1858.882,1861.915,1699.0925,85986 1744 | HSPX.LSE,d,1865.45,1874.174,1860.078,1866.242,1703.0411,242925 1745 | HSPX.LSE,d,1870.825,1874.82,1868.583,1874.82,1710.8689,55101 1746 | HSPX.LSE,d,1859.0,1862.817,1826.858,1855.044,1692.8223,51296 1747 | HSPX.LSE,d,1852.7,1889.02,1849.775,1849.775,1688.0141,119530 1748 | HSPX.LSE,d,1860.41,1865.265,1853.993,1855.569,1693.3014,155074 1749 | HSPX.LSE,d,1855.245,1857.35,1852.307,1855.467,1693.2083,90194 1750 | HSPX.LSE,d,1868.525,1868.525,1855.861,1858.122,1695.6312,96841 1751 | HSPX.LSE,d,1852.563,1858.948,1851.277,1852.09,1690.1266,68521 1752 | HSPX.LSE,d,1854.725,1861.675,1854.725,1858.707,1696.165,100945 1753 | HSPX.LSE,d,1866.0,1868.893,1860.213,1863.272,1700.3308,54194 1754 | HSPX.LSE,d,1854.775,1861.625,1850.325,1861.625,1698.8278,75023 1755 | HSPX.LSE,d,1863.968,1871.073,1858.53,1862.373,1699.5104,116084 1756 | HSPX.LSE,d,1866.285,1869.529,1860.25,1865.483,1702.3484,84038 1757 | HSPX.LSE,d,1862.477,1871.04,1858.573,1869.715,1706.2104,142116 1758 | HSPX.LSE,d,1868.827,1900.536,1863.011,1867.7,1704.3716,190112 1759 | HSPX.LSE,d,1853.22,1856.86,1809.833,1843.931,1682.6811,179092 1760 | HSPX.LSE,d,1834.84,1837.58,1791.813,1827.958,1668.105,129605 1761 | HSPX.LSE,d,1838.895,1839.117,1830.531,1838.175,1677.4285,48835 1762 | HSPX.LSE,d,1843.635,1848.895,1840.97,1848.725,1687.0559,797829 1763 | HSPX.LSE,d,1855.083,1858.424,1851.725,1853.361,1691.2865,141653 1764 | HSPX.LSE,d,1858.775,1865.62,1856.184,1865.05,1701.9533,139844 1765 | HSPX.LSE,d,1861.605,1877.795,1830.989,1874.534,1710.6079,211308 1766 | HSPX.LSE,d,1884.905,1900.562,1883.75,1899.854,1733.7137,85046 1767 | HSPX.LSE,d,1888.415,1891.91,1883.465,1885.062,1720.2153,57968 1768 | HSPX.LSE,d,1897.8,1899.329,1875.0,1876.772,1712.6502,139409 1769 | HSPX.LSE,d,1885.838,1891.855,1882.0,1884.78,1719.9579,63846 1770 | HSPX.LSE,d,1903.505,1907.276,1895.572,1900.239,1734.0651,50480 1771 | HSPX.LSE,d,1905.5,1905.735,1893.776,1895.979,1730.1776,114038 1772 | HSPX.LSE,d,1894.558,1900.78,1891.215,1897.738,1731.7828,91704 1773 | HSPX.LSE,d,1897.345,1897.82,1884.337,1886.011,1721.0813,151349 1774 | HSPX.LSE,d,1889.568,1896.96,1887.66,1891.52,1726.1085,74979 1775 | HSPX.LSE,d,1934.287,1934.299,1918.107,1931.232,1762.3478,87519 1776 | HSPX.LSE,d,1915.615,1930.0,1915.615,1928.856,1760.1795,108395 1777 | HSPX.LSE,d,1927.8,1932.307,1922.709,1925.291,1756.9263,131463 1778 | HSPX.LSE,d,1920.585,1932.496,1918.441,1919.45,1751.5961,44859 1779 | HSPX.LSE,d,1921.68,1924.467,1909.1,1916.637,1749.0291,123317 1780 | HSPX.LSE,d,1920.625,1923.356,1908.988,1910.533,1743.4589,48716 1781 | HSPX.LSE,d,1920.375,1935.475,1917.993,1935.475,1766.2197,392936 1782 | HSPX.LSE,d,1940.797,1950.802,1940.797,1950.802,1780.2064,55599 1783 | HSPX.LSE,d,1943.81,1943.81,1935.625,1937.313,1767.897,10459 1784 | HSPX.LSE,d,1934.113,1940.878,1932.76,1940.878,1771.1502,1124 1785 | HSPX.LSE,d,1929.375,1929.375,1927.0,1928.662,1760.0025,9481 1786 | HSPX.LSE,d,1929.177,1936.36,1927.5,1930.544,1761.7199,22235 1787 | HSPX.LSE,d,1928.9,1928.9,1919.12,1921.843,1753.7798,17147 1788 | HSPX.LSE,d,1906.975,1906.975,1891.355,1899.025,1732.9572,35425 1789 | HSPX.LSE,d,1899.725,1899.85,1881.392,1881.478,1716.9447,26961 1790 | HSPX.LSE,d,1883.46,1887.837,1880.325,1880.325,1715.8925,1742 1791 | HSPX.LSE,d,1888.708,1897.668,1888.708,1897.584,1731.6422,9668 1792 | HSPX.LSE,d,1886.125,1895.935,1886.125,1895.531,1729.7688,21074 1793 | HSPX.LSE,d,1896.29,1897.2,1889.785,1895.786,1730.0015,33754 1794 | HSPX.LSE,d,1890.8,1892.712,1881.377,1881.377,1716.8525,47303 1795 | HSPX.LSE,d,1884.92,1894.68,1882.058,1894.68,1728.9922,20510 1796 | HSPX.LSE,d,1901.992,1901.992,1896.24,1899.774,1733.6407,1053 1797 | HSPX.LSE,d,1893.805,1902.395,1893.305,1896.275,1730.4477,838 1798 | HSPX.LSE,d,1903.378,1911.023,1900.142,1910.065,1743.0318,47759 1799 | HSPX.LSE,d,1908.427,1909.325,1905.4,1906.661,1739.9255,1243 1800 | HSPX.LSE,d,1902.685,1902.685,1887.403,1887.403,1722.3516,5343 1801 | HSPX.LSE,d,1896.495,1899.966,1894.308,1899.966,1733.8159,2563 1802 | HSPX.LSE,d,1904.997,1904.997,1900.599,1900.599,1734.3936,17283 1803 | HSPX.LSE,d,1904.177,1908.85,1904.177,1907.223,1740.4383,24131 1804 | HSPX.LSE,d,1900.0,1911.317,1900.0,1902.315,1749.9649,23693 1805 | HSPX.LSE,d,1900.377,1904.019,1899.038,1904.019,1751.5325,1676 1806 | HSPX.LSE,d,1900.757,1900.757,1890.31,1894.152,1742.4557,17337 1807 | HSPX.LSE,d,1894.875,1901.217,1894.875,1901.208,1748.9466,2574 1808 | HSPX.LSE,d,1900.038,1900.255,1898.063,1898.063,1746.0535,10004 1809 | HSPX.LSE,d,1888.597,1896.57,1886.588,1896.57,1744.68,8593 1810 | HSPX.LSE,d,1889.428,1889.428,1881.069,1881.069,1730.4205,8344 1811 | HSPX.LSE,d,1886.707,1888.045,1875.894,1875.894,1725.6599,11453 1812 | HSPX.LSE,d,1873.935,1874.93,1866.713,1871.739,1721.8377,6655 1813 | HSPX.LSE,d,1871.0,1872.895,1867.621,1867.621,1718.0495,5163 1814 | HSPX.LSE,d,1869.9,1886.552,1869.9,1882.266,1731.5216,7550 1815 | HSPX.LSE,d,1882.7,1900.197,1881.702,1899.724,1747.5814,6324 1816 | HSPX.LSE,d,1901.88,1903.592,1896.977,1902.914,1750.516,15109 1817 | HSPX.LSE,d,1901.242,1918.92,1901.242,1918.35,1764.7158,10848 1818 | HSPX.LSE,d,1898.878,1901.858,1895.168,1898.4,1746.3635,34888 1819 | HSPX.LSE,d,1904.75,1904.75,1891.036,1891.036,1739.5892,199389 1820 | HSPX.LSE,d,1879.5,1887.21,1875.838,1881.974,1731.253,134529 1821 | HSPX.LSE,d,1894.22,1903.8,1885.14,1901.822,1749.5114,97215 1822 | HSPX.LSE,d,1913.145,1924.8,1908.29,1919.586,1765.8528,101685 1823 | HSPX.LSE,d,1921.733,1925.935,1917.08,1923.364,1769.3282,93753 1824 | HSPX.LSE,d,1915.648,1920.25,1907.46,1907.46,1754.6979,50712 1825 | HSPX.LSE,d,1883.48,1897.31,1881.293,1896.091,1744.2394,61905 1826 | HSPX.LSE,d,1885.802,1888.24,1875.19,1882.38,1731.6265,110198 1827 | HSPX.LSE,d,1896.112,1910.11,1895.226,1906.444,1753.7633,127043 1828 | HSPX.LSE,d,1913.245,1917.38,1910.475,1916.091,1762.6377,79439 1829 | HSPX.LSE,d,1913.247,1914.515,1907.14,1907.67,1754.8911,82580 1830 | HSPX.LSE,d,1907.887,1912.44,1899.0,1900.644,1748.4278,51115 1831 | HSPX.LSE,d,1876.553,1890.518,1870.91,1888.839,1737.5682,78357 1832 | HSPX.LSE,d,1904.25,1905.881,1896.78,1902.496,1750.1314,53038 1833 | HSPX.LSE,d,1908.372,1926.99,1907.72,1920.25,1766.4636,50854 1834 | HSPX.LSE,d,1919.795,1920.28,1910.824,1913.232,1760.0076,58802 1835 | HSPX.LSE,d,1906.425,1910.94,1906.25,1909.156,1756.2581,53271 1836 | HSPX.LSE,d,1915.0,1917.67,1894.63,1895.895,1744.0591,105799 1837 | HSPX.LSE,d,1891.5,1894.18,1886.062,1886.152,1735.0964,60649 1838 | HSPX.LSE,d,1893.177,1893.18,1883.289,1883.289,1732.4627,12966 1839 | HSPX.LSE,d,1876.95,1877.48,1866.139,1872.75,1722.7677,63002 1840 | HSPX.LSE,d,1880.873,1888.375,1876.085,1888.375,1737.1414,51764 1841 | HSPX.LSE,d,1890.0,1892.69,1880.633,1882.422,1731.6651,14503 1842 | HSPX.LSE,d,1882.205,1893.645,1876.45,1893.645,1741.9893,25630 1843 | HSPX.LSE,d,1895.335,1897.487,1870.291,1870.291,1720.5056,70385 1844 | HSPX.LSE,d,1852.5,1862.96,1839.593,1844.482,1696.7636,68653 1845 | HSPX.LSE,d,1853.0,1862.5,1850.68,1862.316,1713.1693,45754 1846 | HSPX.LSE,d,1863.927,1864.25,1853.85,1859.024,1710.141,90235 1847 | HSPX.LSE,d,1858.122,1861.21,1850.79,1855.93,1707.2948,57462 1848 | HSPX.LSE,d,1862.0,1865.727,1853.0,1854.009,1705.5276,142128 1849 | HSPX.LSE,d,1846.602,1857.63,1844.19,1853.475,1705.0364,65457 1850 | HSPX.LSE,d,1851.68,1860.43,1848.27,1855.26,1706.6784,111993 1851 | HSPX.LSE,d,1857.968,1869.64,1853.71,1865.112,1715.7414,49084 1852 | HSPX.LSE,d,1874.89,1877.15,1867.702,1870.392,1720.5986,44753 1853 | HSPX.LSE,d,1880.505,1881.84,1867.98,1869.689,1719.9519,75701 1854 | HSPX.LSE,d,1876.558,1885.762,1875.59,1881.441,1730.7627,69369 1855 | HSPX.LSE,d,1898.915,1909.818,1892.66,1908.044,1755.2351,66557 1856 | HSPX.LSE,d,1913.5,1918.58,1911.51,1914.951,1761.589,62297 1857 | HSPX.LSE,d,1916.505,1919.065,1912.73,1919.065,1765.3735,64276 1858 | HSPX.LSE,d,1929.943,1945.644,1925.54,1945.644,1789.8239,89451 1859 | HSPX.LSE,d,1955.0,1962.913,1955.0,1959.458,1802.5316,67886 1860 | HSPX.LSE,d,1951.145,1953.289,1943.402,1948.535,1792.4833,32524 1861 | HSPX.LSE,d,1936.863,1943.765,1934.8,1935.737,1780.7103,111922 1862 | HSPX.LSE,d,1938.78,1941.66,1935.86,1939.313,1783.9999,152814 1863 | HSPX.LSE,d,1934.8,1949.44,1932.16,1946.315,1790.4411,97735 1864 | HSPX.LSE,d,1924.53,1933.13,1922.13,1928.744,1774.2773,45119 1865 | HSPX.LSE,d,1928.793,1935.373,1927.255,1932.727,1777.9413,59512 1866 | HSPX.LSE,d,1932.072,1950.205,1932.072,1948.783,1792.7115,178905 1867 | HSPX.LSE,d,1948.5,1956.364,1948.5,1950.519,1794.3084,63857 1868 | HSPX.LSE,d,1938.473,1948.867,1938.0,1943.881,1788.2021,50940 1869 | HSPX.LSE,d,1963.675,1965.604,1954.475,1955.455,1798.8491,538637 1870 | HSPX.LSE,d,1963.19,1967.445,1958.704,1960.603,1803.5849,85121 1871 | HSPX.LSE,d,1954.577,1967.763,1952.473,1966.619,1809.1191,97759 1872 | HSPX.LSE,d,1948.99,1965.544,1931.364,1935.71,1780.6855,80204 1873 | HSPX.LSE,d,1947.705,1956.112,1939.608,1954.486,1797.9577,74407 1874 | HSPX.LSE,d,1970.7,1973.285,1966.511,1973.285,1815.2512,99131 1875 | HSPX.LSE,d,1964.0,1968.203,1954.714,1954.714,1798.1675,62643 1876 | HSPX.LSE,d,1958.452,1959.265,1949.171,1949.243,1793.1346,81360 1877 | HSPX.LSE,d,1949.5,1957.24,1948.678,1956.326,1799.6504,100384 1878 | HSPX.LSE,d,1972.598,1983.711,1948.542,1983.309,1824.4724,178095 1879 | HSPX.LSE,d,1984.002,1987.328,1978.478,1985.463,1826.4539,69052 1880 | HSPX.LSE,d,1978.662,1986.125,1977.646,1983.599,1824.7392,55192 1881 | HSPX.LSE,d,1980.01,1986.827,1979.829,1982.447,1823.6794,57449 1882 | HSPX.LSE,d,1979.347,1986.77,1979.347,1985.387,1826.384,89822 1883 | HSPX.LSE,d,1982.7,1988.182,1975.282,1975.57,1817.3532,36861 1884 | HSPX.LSE,d,1967.163,1976.653,1957.642,1961.276,1804.204,95485 1885 | HSPX.LSE,d,1982.5,1986.544,1975.163,1980.3,1821.7044,56258 1886 | HSPX.LSE,d,1979.75,1988.2,1967.801,1973.243,1815.2126,25991 1887 | HSPX.LSE,d,1956.75,1964.908,1953.986,1963.205,1805.9785,82730 1888 | HSPX.LSE,d,1966.885,1970.0,1961.045,1968.656,1810.9929,125309 1889 | HSPX.LSE,d,1965.937,1971.526,1958.63,1963.791,1806.5175,28918 1890 | HSPX.LSE,d,1951.155,1960.306,1950.0,1958.797,1801.9235,59898 1891 | HSPX.LSE,d,1957.598,1976.723,1957.439,1974.056,1815.9604,46764 1892 | HSPX.LSE,d,1972.7,1979.21,1964.734,1964.734,1807.385,45006 1893 | HSPX.LSE,d,1965.0,1965.0,1961.165,1963.71,1806.443,6580 1894 | HSPX.LSE,d,1964.0,1965.697,1960.0,1961.535,1804.4422,24333 1895 | HSPX.LSE,d,1963.498,1966.022,1957.275,1960.168,1803.1847,22270 1896 | HSPX.LSE,d,1965.0,1985.0,1965.0,1984.735,1825.7842,54017 1897 | HSPX.LSE,d,1972.708,1976.0,1965.535,1965.535,1808.1219,32806 1898 | HSPX.LSE,d,1966.302,1970.09,1962.283,1968.883,1811.2017,11103 1899 | HSPX.LSE,d,1966.5,1977.913,1946.056,1946.056,1790.2029,32920 1900 | HSPX.LSE,d,1990.842,1992.82,1977.65,1984.273,1825.3592,22260 1901 | HSPX.LSE,d,1988.225,1988.322,1977.0,1981.196,1822.5286,50437 1902 | HSPX.LSE,d,1970.5,1980.5,1970.5,1978.649,1820.1856,32490 1903 | HSPX.LSE,d,1981.115,1983.68,1974.955,1977.459,1819.0909,34857 1904 | HSPX.LSE,d,1977.08,1994.653,1974.96,1991.634,1832.1307,8336 1905 | HSPX.LSE,d,1995.893,2002.36,1995.893,2001.838,1841.5175,25713 1906 | HSPX.LSE,d,2009.855,2015.742,2005.575,2015.742,1854.308,37573 1907 | HSPX.LSE,d,2011.992,2012.695,2009.51,2012.173,1851.0248,19118 1908 | HSPX.LSE,d,2001.5,2005.18,1996.1,1998.394,1838.3493,41090 1909 | HSPX.LSE,d,1994.247,2022.315,1991.04,2022.315,1860.3545,32164 1910 | HSPX.LSE,d,2027.5,2027.578,2022.72,2023.795,1861.716,14133 1911 | HSPX.LSE,d,2029.252,2033.0,2027.0,2029.62,1867.0745,10063 1912 | HSPX.LSE,d,2021.487,2023.714,2014.573,2014.859,1853.4957,21686 1913 | HSPX.LSE,d,2017.208,2028.5,2017.208,2026.491,1864.1961,26567 1914 | HSPX.LSE,d,2024.492,2024.644,2020.3,2022.8,1860.8007,24877 1915 | HSPX.LSE,d,2016.912,2020.5,2014.0,2019.015,1857.3188,45848 1916 | HSPX.LSE,d,2012.0,2016.3,2010.457,2011.329,1850.2484,18979 1917 | HSPX.LSE,d,2008.5,2010.86,2006.0,2010.748,1849.7139,31441 1918 | HSPX.LSE,d,1995.0,2002.5,1988.0,1995.7,1835.8711,42795 1919 | HSPX.LSE,d,2001.0,2019.828,1998.349,2018.242,1856.6077,36356 1920 | HSPX.LSE,d,2020.3,2029.0,2017.974,2026.179,1863.9091,49907 1921 | HSPX.LSE,d,2031.84,2033.86,2027.783,2031.313,1868.6319,28608 1922 | HSPX.LSE,d,2042.875,2044.0,2035.248,2036.741,1873.6252,46296 1923 | HSPX.LSE,d,2046.7,2056.414,2043.149,2056.414,1891.7227,31471 1924 | HSPX.LSE,d,2037.807,2052.803,2037.428,2047.019,1883.0801,43073 1925 | HSPX.LSE,d,2055.677,2062.095,2051.231,2051.724,1887.4083,19911 1926 | HSPX.LSE,d,2059.1,2062.984,2044.989,2048.299,1884.2576,32226 1927 | HSPX.LSE,d,2046.123,2048.859,2039.842,2041.0,1877.5431,23220 1928 | HSPX.LSE,d,2046.798,2055.779,2045.676,2047.655,1883.6651,31238 1929 | HSPX.LSE,d,2040.848,2042.616,2030.629,2033.841,1870.9575,40789 1930 | HSPX.LSE,d,2025.018,2028.967,2012.121,2012.121,1865.0974,58608 1931 | HSPX.LSE,d,2010.765,2025.394,2007.872,2025.394,1877.4006,16149 1932 | HSPX.LSE,d,2019.325,2024.36,2017.415,2017.415,1870.0046,23503 1933 | HSPX.LSE,d,2034.48,2037.417,2024.17,2032.56,1884.043,73049 1934 | HSPX.LSE,d,2024.388,2024.388,1998.721,1998.721,1852.6765,9967 1935 | HSPX.LSE,d,1993.255,1998.6,1986.2,1991.348,1845.8423,52529 1936 | HSPX.LSE,d,1998.5,2017.318,1993.538,2017.318,1869.9147,91327 1937 | HSPX.LSE,d,2033.57,2040.75,2030.035,2039.065,1890.0726,88139 1938 | HSPX.LSE,d,2035.335,2035.335,1996.812,2006.072,1859.4904,66545 1939 | HSPX.LSE,d,2000.0,2006.953,1989.07,1989.889,1844.4899,66536 1940 | HSPX.LSE,d,1994.51,1996.343,1980.365,1983.841,1838.8838,44915 1941 | HSPX.LSE,d,1978.0,1985.368,1957.516,1980.111,1835.4263,84237 1942 | HSPX.LSE,d,1948.375,1970.773,1945.882,1966.476,1822.7876,111775 1943 | HSPX.LSE,d,1868.237,1932.01,1850.55,1889.611,1751.5391,337454 1944 | HSPX.LSE,d,1915.508,1960.0,1914.115,1958.402,1815.3036,69750 1945 | HSPX.LSE,d,1928.25,1934.068,1895.0,1901.01,1762.1052,109973 1946 | HSPX.LSE,d,1874.0,1895.638,1864.613,1873.316,1736.4347,108063 1947 | HSPX.LSE,d,1908.965,1920.618,1903.238,1913.775,1773.9374,50706 1948 | HSPX.LSE,d,1912.5,1912.554,1899.065,1906.139,1766.8594,52833 1949 | HSPX.LSE,d,1932.965,1934.209,1900.564,1918.785,1778.5814,107027 1950 | HSPX.LSE,d,1935.5,1938.33,1918.727,1925.77,1785.056,108146 1951 | HSPX.LSE,d,1943.5,1954.765,1943.5,1953.396,1810.6634,107967 1952 | HSPX.LSE,d,1960.818,1961.647,1948.922,1950.995,1808.4378,71680 1953 | HSPX.LSE,d,1947.845,1959.222,1939.803,1955.211,1812.3458,43823 1954 | HSPX.LSE,d,1944.09,1965.115,1942.651,1965.115,1821.5261,60389 1955 | HSPX.LSE,d,1942.668,1959.332,1933.681,1959.332,1816.1656,34441 1956 | HSPX.LSE,d,1951.772,1957.657,1943.203,1951.802,1809.1859,74756 1957 | HSPX.LSE,d,1969.5,1985.626,1965.968,1985.626,1840.5384,92785 1958 | HSPX.LSE,d,1992.105,2008.463,1990.739,1997.436,1851.4854,91328 1959 | HSPX.LSE,d,1985.465,2006.411,1982.261,1996.43,1850.5529,61240 1960 | HSPX.LSE,d,1982.795,1983.2,1967.332,1977.38,1832.8949,47209 1961 | HSPX.LSE,d,1947.902,1954.099,1929.552,1939.13,1797.4398,41425 1962 | HSPX.LSE,d,1947.5,1957.007,1940.363,1957.007,1814.0105,63381 1963 | HSPX.LSE,d,1974.75,1976.951,1957.745,1959.497,1816.3186,73288 1964 | HSPX.LSE,d,1951.237,1964.326,1948.85,1959.571,1816.3872,50764 1965 | HSPX.LSE,d,1964.02,1981.797,1964.02,1980.685,1835.9584,56301 1966 | HSPX.LSE,d,1987.945,2001.675,1984.809,2001.675,1855.4147,94096 1967 | HSPX.LSE,d,2018.325,2023.423,2007.823,2012.675,1865.6109,52857 1968 | HSPX.LSE,d,2013.48,2016.314,1987.24,1991.671,1846.1417,76940 1969 | HSPX.LSE,d,1994.62,1997.821,1977.908,1978.11,1833.5716,130004 1970 | HSPX.LSE,d,1981.033,1985.226,1973.162,1982.235,1837.3951,53316 1971 | HSPX.LSE,d,1978.188,1992.179,1976.023,1985.251,1840.1908,92139 1972 | HSPX.LSE,d,1977.612,1977.612,1937.0,1939.746,1798.0108,109772 1973 | HSPX.LSE,d,1942.0,1952.306,1936.7,1949.01,1806.5979,100975 1974 | HSPX.LSE,d,1938.97,1946.715,1934.967,1946.509,1804.2796,131065 1975 | HSPX.LSE,d,1910.217,1915.3,1895.916,1907.374,1768.0042,129750 1976 | HSPX.LSE,d,1870.507,1881.231,1860.865,1869.795,1733.171,101808 1977 | HSPX.LSE,d,1856.54,1862.121,1834.72,1837.876,1703.5843,195936 1978 | HSPX.LSE,d,1884.188,1904.555,1881.817,1887.782,1749.8437,106572 1979 | HSPX.LSE,d,1852.583,1863.823,1839.755,1853.127,1717.7209,59491 1980 | HSPX.LSE,d,1864.0,1884.79,1859.219,1879.245,1741.9305,118102 1981 | HSPX.LSE,d,1843.177,1859.62,1841.694,1853.69,1718.2428,162169 1982 | HSPX.LSE,d,1856.595,1857.54,1830.335,1856.081,1720.4591,123664 1983 | HSPX.LSE,d,1897.715,1915.428,1893.613,1915.374,1775.4196,91326 1984 | HSPX.LSE,d,1895.05,1896.773,1872.825,1875.875,1738.8068,109836 1985 | HSPX.LSE,d,1867.9,1874.399,1855.97,1873.453,1736.5617,152153 1986 | HSPX.LSE,d,1875.0,1883.578,1871.663,1883.09,1745.4946,138684 1987 | HSPX.LSE,d,1863.688,1875.026,1859.165,1871.082,1734.364,82315 1988 | HSPX.LSE,d,1872.963,1886.847,1871.393,1881.495,1744.0161,94765 1989 | HSPX.LSE,d,1877.0,1886.925,1869.062,1874.195,1737.2495,60268 1990 | HSPX.LSE,d,1875.567,1879.96,1869.813,1874.565,1737.5925,55829 1991 | HSPX.LSE,d,1885.88,1900.83,1878.373,1900.83,1761.9383,53206 1992 | HSPX.LSE,d,1909.34,1921.425,1904.132,1916.72,1776.6673,29044 1993 | HSPX.LSE,d,1914.165,1917.871,1900.946,1904.688,1765.5144,60426 1994 | HSPX.LSE,d,1920.5,1927.57,1910.469,1910.469,1770.873,97964 1995 | HSPX.LSE,d,1915.205,1929.731,1912.396,1928.988,1788.0389,58038 1996 | HSPX.LSE,d,1932.0,1935.315,1916.807,1918.745,1778.5443,48659 1997 | HSPX.LSE,d,1896.0,1898.481,1881.5,1895.681,1757.1656,87425 1998 | HSPX.LSE,d,1908.623,1918.388,1901.791,1917.542,1777.4292,74779 1999 | HSPX.LSE,d,1927.175,1952.517,1927.175,1945.434,1803.2832,71983 2000 | HSPX.LSE,d,1956.0,1962.613,1951.827,1952.62,1809.9441,56903 2001 | HSPX.LSE,d,1935.5,1947.273,1934.977,1944.136,1802.08,68535 2002 | HSPX.LSE,d,1956.112,1959.203,1949.295,1956.705,1813.7306,35548 2003 | HSPX.LSE,d,1945.08,1950.984,1923.7,1927.202,1786.3834,46507 2004 | HSPX.LSE,d,1948.27,1971.839,1942.395,1971.839,1827.7588,106232 2005 | HSPX.LSE,d,1983.0,1986.782,1977.361,1986.081,1840.9601,45242 2006 | HSPX.LSE,d,1989.0,1994.86,1978.65,1982.352,1837.5036,39894 2007 | HSPX.LSE,d,2002.0,2023.409,1994.13,2022.528,1874.744,87025 2008 | HSPX.LSE,d,2022.528,2027.5,2014.275,2024.716,1876.7721,54280 2009 | HSPX.LSE,d,2027.0,2030.686,2021.916,2024.433,1876.5098,69140 2010 | HSPX.LSE,d,2021.595,2027.362,2016.764,2016.764,1869.4011,52997 2011 | HSPX.LSE,d,2020.5,2027.105,2019.205,2022.801,1874.997,50471 2012 | HSPX.LSE,d,2024.0,2034.888,2019.592,2030.32,1881.9666,60954 2013 | HSPX.LSE,d,2026.11,2033.532,2025.0,2025.999,1877.9614,53283 2014 | HSPX.LSE,d,2044.665,2053.103,2043.11,2045.431,1895.9735,109714 2015 | HSPX.LSE,d,2046.888,2051.447,2041.5,2050.707,1900.864,57593 2016 | HSPX.LSE,d,2043.19,2047.91,2035.379,2045.378,1895.9244,52858 2017 | HSPX.LSE,d,2057.0,2057.504,2039.912,2044.67,1895.2681,62625 2018 | HSPX.LSE,d,2061.0,2061.656,2051.751,2058.825,1908.3888,52756 2019 | HSPX.LSE,d,2051.572,2055.404,2046.568,2049.05,1899.328,43027 2020 | HSPX.LSE,d,2046.8,2057.508,2045.598,2056.255,1906.0066,60420 2021 | HSPX.LSE,d,2059.142,2060.045,2046.086,2056.836,1906.5451,44471 2022 | HSPX.LSE,d,2056.98,2062.098,2052.338,2058.508,1908.095,40559 2023 | HSPX.LSE,d,2066.0,2074.94,2060.412,2074.94,1923.3263,55244 2024 | HSPX.LSE,d,2072.97,2077.0,2065.86,2068.02,1916.9119,54606 2025 | HSPX.LSE,d,2067.09,2069.324,2059.85,2069.324,1918.1206,44645 2026 | HSPX.LSE,d,2076.978,2089.835,2073.394,2078.367,1926.5029,60618 2027 | HSPX.LSE,d,2070.0,2084.343,2067.212,2080.24,1928.239,23329 2028 | HSPX.LSE,d,2083.0,2096.62,2082.026,2093.83,1940.836,59579 2029 | HSPX.LSE,d,2091.533,2100.82,2088.272,2092.725,1939.8118,24569 2030 | HSPX.LSE,d,2102.197,2107.886,2100.837,2101.32,1947.7787,37987 2031 | HSPX.LSE,d,2080.103,2108.912,2078.026,2098.241,1944.9247,45592 2032 | HSPX.LSE,d,2115.553,2118.851,2096.841,2096.841,1943.627,45404 2033 | HSPX.LSE,d,2106.21,2108.661,2098.0,2104.849,1951.0499,48557 2034 | HSPX.LSE,d,2091.11,2106.743,2087.08,2106.232,1952.3318,115442 2035 | HSPX.LSE,d,2119.64,2122.459,2111.36,2111.813,1957.505,41212 2036 | HSPX.LSE,d,2124.0,2127.645,2087.72,2094.73,1941.6703,43727 2037 | HSPX.LSE,d,2090.727,2097.438,2089.423,2094.535,1941.4895,51565 2038 | HSPX.LSE,d,2084.248,2087.56,2058.027,2058.027,1907.6491,58138 2039 | HSPX.LSE,d,2069.365,2074.232,2059.427,2070.07,1918.8121,54144 2040 | HSPX.LSE,d,2069.847,2099.637,2063.658,2091.379,1938.5641,84850 2041 | HSPX.LSE,d,2085.12,2090.117,2071.717,2083.361,1931.132,63256 2042 | HSPX.LSE,d,2092.528,2099.655,2085.906,2092.217,1939.3409,39613 2043 | HSPX.LSE,d,2066.9,2085.125,2066.271,2080.554,1928.5301,34645 2044 | HSPX.LSE,d,2086.08,2092.06,2085.6,2085.6,1933.2074,37033 2045 | HSPX.LSE,d,2076.0,2078.62,2070.138,2072.476,1921.0423,58816 2046 | HSPX.LSE,d,2071.5,2079.649,2066.617,2075.755,1924.0817,45140 2047 | HSPX.LSE,d,2085.3,2092.147,2077.597,2091.996,1939.136,55883 2048 | HSPX.LSE,d,2097.17,2114.915,2090.245,2113.935,1959.472,37412 2049 | HSPX.LSE,d,2117.5,2125.488,2113.553,2118.635,1963.8285,35590 2050 | HSPX.LSE,d,2107.41,2116.94,2102.72,2114.84,1960.3108,30940 2051 | HSPX.LSE,d,2121.65,2129.89,2118.203,2126.251,1970.888,45050 2052 | HSPX.LSE,d,2150.4,2151.504,2137.236,2137.236,1981.0704,41995 2053 | HSPX.LSE,d,2132.3,2135.798,2124.52,2130.836,1975.138,43426 2054 | HSPX.LSE,d,2123.915,2146.793,2122.255,2144.385,1987.697,51846 2055 | HSPX.LSE,d,2171.442,2176.253,2162.447,2171.389,2012.7279,25911 2056 | HSPX.LSE,d,2154.2,2165.247,2154.175,2162.454,2019.6326,44391 2057 | HSPX.LSE,d,2155.997,2156.1,2137.769,2143.205,2001.6549,44825 2058 | HSPX.LSE,d,2131.248,2139.555,2125.395,2138.741,1997.4857,74670 2059 | HSPX.LSE,d,2147.84,2154.52,2145.082,2150.429,2008.4018,43004 2060 | HSPX.LSE,d,2141.707,2149.535,2139.163,2148.982,2007.0504,24372 2061 | HSPX.LSE,d,2151.427,2163.828,2148.645,2163.311,2020.433,35717 2062 | HSPX.LSE,d,2173.0,2176.058,2159.0,2160.311,2017.6311,65234 2063 | HSPX.LSE,d,2147.0,2151.0,2138.575,2138.575,1997.3307,58332 2064 | HSPX.LSE,d,2137.0,2150.4,2134.377,2148.816,2006.8953,79431 2065 | HSPX.LSE,d,2148.948,2153.987,2144.785,2150.788,2008.7371,46072 2066 | HSPX.LSE,d,2144.292,2160.44,2136.76,2159.73,2017.0885,68656 2067 | HSPX.LSE,d,2176.77,2182.808,2173.352,2177.716,2033.8866,102247 2068 | HSPX.LSE,d,2198.29,2201.273,2188.64,2201.273,2055.8877,14008 2069 | HSPX.LSE,d,2206.085,2213.4,2205.1,2211.524,2065.4617,105924 2070 | HSPX.LSE,d,2219.82,2228.179,2212.573,2223.446,2076.5963,88931 2071 | HSPX.LSE,d,2222.46,2226.471,2219.005,2226.471,2079.4215,193764 2072 | HSPX.LSE,d,2234.797,2235.147,2224.065,2226.18,2079.1497,134419 2073 | HSPX.LSE,d,2222.88,2228.667,2221.865,2223.86,2076.983,36944 2074 | HSPX.LSE,d,2220.428,2233.915,2219.158,2233.074,2085.5884,89180 2075 | HSPX.LSE,d,2236.488,2237.46,2216.977,2220.596,2073.9345,153632 2076 | HSPX.LSE,d,2230.96,2241.895,2229.46,2241.895,2093.8268,38617 2077 | HSPX.LSE,d,2240.758,2243.691,2233.445,2237.547,2089.766,63503 2078 | HSPX.LSE,d,2248.288,2250.336,2240.354,2242.864,2094.7318,43356 2079 | HSPX.LSE,d,2233.33,2240.067,2233.33,2234.443,2086.867,40743 2080 | HSPX.LSE,d,2224.605,2227.691,2216.253,2227.691,2080.5609,51608 2081 | HSPX.LSE,d,2227.707,2242.631,2224.321,2232.307,2084.8721,95821 2082 | HSPX.LSE,d,2236.852,2242.687,2233.212,2241.05,2093.0376,52585 2083 | HSPX.LSE,d,2253.938,2257.638,2251.942,2256.55,2107.5139,32782 2084 | HSPX.LSE,d,2260.427,2264.943,2241.867,2247.835,2099.3745,43611 2085 | HSPX.LSE,d,2242.463,2245.685,2239.227,2243.325,2095.1624,33894 2086 | HSPX.LSE,d,2238.98,2247.124,2231.728,2240.727,2092.736,26849 2087 | HSPX.LSE,d,2255.785,2270.265,2255.785,2264.383,2114.8296,37899 2088 | HSPX.LSE,d,2275.42,2275.42,2257.138,2265.153,2115.5487,68651 2089 | HSPX.LSE,d,2260.958,2264.623,2227.414,2242.776,2094.6496,77335 2090 | HSPX.LSE,d,2241.03,2245.34,2227.22,2228.885,2081.6761,70979 2091 | HSPX.LSE,d,2230.087,2233.802,2216.842,2233.802,2086.2683,178337 2092 | HSPX.LSE,d,2238.31,2240.69,2217.517,2221.675,2074.9423,72347 2093 | HSPX.LSE,d,2214.853,2226.723,2210.1,2226.529,2079.4757,169367 2094 | HSPX.LSE,d,2229.07,2233.39,2222.583,2228.2,2081.0363,44011 2095 | HSPX.LSE,d,2224.347,2228.06,2220.762,2221.152,2074.4538,120143 2096 | HSPX.LSE,d,2227.73,2232.67,2223.697,2231.681,2084.2874,72478 2097 | HSPX.LSE,d,2226.945,2228.278,2211.642,2214.86,2068.5774,92643 2098 | HSPX.LSE,d,2208.22,2220.34,2207.0,2220.34,2073.6954,198959 2099 | HSPX.LSE,d,2209.0,2225.607,2208.887,2221.529,2074.8059,79786 2100 | HSPX.LSE,d,2221.087,2221.087,2206.08,2220.745,2074.0737,79403 2101 | HSPX.LSE,d,2232.013,2302.705,2227.643,2255.207,2106.2596,171909 2102 | HSPX.LSE,d,2242.127,2242.202,2227.357,2231.763,2084.364,63451 2103 | HSPX.LSE,d,2238.0,2240.266,2228.495,2230.905,2083.5627,31524 2104 | HSPX.LSE,d,2226.727,2232.59,2224.007,2228.093,2080.9364,125224 2105 | HSPX.LSE,d,2221.712,2239.103,2221.712,2239.103,2091.2192,46081 2106 | HSPX.LSE,d,2238.65,2250.385,2236.394,2246.977,2098.5732,55690 2107 | HSPX.LSE,d,2257.43,2260.249,2242.368,2258.784,2109.6004,173737 2108 | HSPX.LSE,d,2252.868,2265.414,2251.812,2264.095,2114.5606,127686 2109 | HSPX.LSE,d,2264.587,2271.431,2261.247,2267.9,2118.1143,128085 2110 | HSPX.LSE,d,2260.765,2261.637,2238.977,2238.977,2091.1015,257192 2111 | HSPX.LSE,d,2235.737,2237.815,2217.043,2217.043,2070.6162,89936 2112 | HSPX.LSE,d,2217.515,2223.123,2211.595,2211.595,2065.528,70919 2113 | HSPX.LSE,d,2216.215,2219.161,2212.055,2214.86,2068.5774,77611 2114 | HSPX.LSE,d,2198.12,2201.721,2162.597,2163.241,2020.3676,376706 2115 | HSPX.LSE,d,2103.0,2119.29,2090.6,2100.535,1961.8031,474952 2116 | HSPX.LSE,d,2103.99,2114.636,2098.765,2109.539,1970.2124,272543 2117 | HSPX.LSE,d,2110.695,2117.175,2098.912,2117.175,1977.3441,108172 2118 | HSPX.LSE,d,2100.66,2123.121,2095.138,2123.121,1982.8974,227216 2119 | HSPX.LSE,d,2147.762,2150.616,2129.225,2139.93,1998.5962,201263 2120 | HSPX.LSE,d,2151.08,2153.418,2142.095,2142.095,2000.6182,144148 2121 | HSPX.LSE,d,2142.928,2152.077,2135.251,2144.177,2002.5627,148991 2122 | HSPX.LSE,d,2132.898,2149.45,2129.042,2140.008,1998.6691,154066 2123 | HSPX.LSE,d,2104.74,2111.159,2085.622,2098.981,1960.3517,239693 2124 | HSPX.LSE,d,2111.818,2137.74,2107.966,2107.966,1968.7433,194804 2125 | HSPX.LSE,d,2078.35,2119.73,2075.949,2119.73,1979.7303,264278 2126 | HSPX.LSE,d,2097.887,2098.223,2066.573,2080.44,1943.0353,70582 2127 | HSPX.LSE,d,2091.508,2121.378,2090.205,2097.866,1959.3104,318336 2128 | HSPX.LSE,d,2083.558,2106.59,2080.85,2103.965,1965.0065,156334 2129 | HSPX.LSE,d,2132.675,2145.927,2124.792,2140.968,1999.5656,329345 2130 | HSPX.LSE,d,2117.223,2130.548,2109.298,2115.228,1975.5257,237929 2131 | HSPX.LSE,d,2132.83,2134.795,2108.005,2110.096,1970.7326,667281 2132 | HSPX.LSE,d,2101.32,2115.327,2098.586,2106.405,1967.2854,79341 2133 | HSPX.LSE,d,2104.618,2116.107,2101.77,2111.152,1971.7189,137573 2134 | HSPX.LSE,d,2121.067,2137.49,2117.57,2132.84,1991.9745,66975 2135 | HSPX.LSE,d,2153.468,2159.076,2148.965,2156.155,2013.7496,60145 2136 | HSPX.LSE,d,2162.227,2164.507,2143.5,2154.846,2012.5271,200159 2137 | HSPX.LSE,d,2179.918,2181.473,2141.33,2141.435,2000.0018,112763 2138 | HSPX.LSE,d,2141.13,2141.91,2115.148,2122.629,1982.4379,114701 2139 | HSPX.LSE,d,2110.728,2133.7,2098.081,2098.081,1959.5112,276447 2140 | HSPX.LSE,d,2104.63,2135.86,2104.318,2135.86,1994.795,360513 2141 | HSPX.LSE,d,2146.412,2147.254,2125.908,2140.257,1998.9016,241867 2142 | HSPX.LSE,d,2148.008,2148.83,2120.899,2120.899,1980.8221,37582 2143 | HSPX.LSE,d,2102.583,2102.583,2074.962,2084.278,1946.6198,51658 2144 | HSPX.LSE,d,2088.078,2102.045,2078.782,2102.045,1963.2134,173380 2145 | HSPX.LSE,d,2085.56,2088.24,2058.488,2060.611,1924.5159,64370 2146 | HSPX.LSE,d,2072.715,2080.198,2066.2,2080.198,1942.8093,61066 2147 | HSPX.LSE,d,2089.5,2096.807,2080.308,2095.616,1957.209,47318 2148 | HSPX.LSE,d,2104.753,2113.663,2097.898,2113.537,1973.9464,55668 2149 | HSPX.LSE,d,2125.867,2127.466,2119.339,2127.466,1986.9554,137965 2150 | HSPX.LSE,d,2152.5,2159.413,2148.715,2155.293,2012.9445,123396 2151 | HSPX.LSE,d,2160.755,2169.147,2154.036,2162.876,2020.0267,190039 2152 | HSPX.LSE,d,2210.885,2222.52,2198.638,2199.606,2054.3308,160862 2153 | HSPX.LSE,d,2198.837,2200.586,2181.715,2191.698,2046.9451,124190 2154 | HSPX.LSE,d,2147.0,2155.051,2142.048,2144.087,2002.4787,43291 2155 | HSPX.LSE,d,2123.03,2129.685,2072.569,2072.569,1935.6841,161354 2156 | HSPX.LSE,d,2115.98,2135.195,2099.207,2102.151,1963.3124,67205 2157 | HSPX.LSE,d,2081.49,2108.987,2079.893,2085.56,1947.8171,116151 2158 | HSPX.LSE,d,2111.5,2145.603,2105.599,2134.163,1993.2101,125679 2159 | HSPX.LSE,d,2136.147,2141.449,2124.37,2131.783,1990.9873,34787 2160 | HSPX.LSE,d,2125.257,2127.444,2109.822,2115.998,1976.2448,177350 2161 | HSPX.LSE,d,2100.373,2111.626,2096.765,2101.019,1962.2551,44471 2162 | HSPX.LSE,d,2087.4,2087.4,2053.2,2076.35,1939.2154,36149 2163 | HSPX.LSE,d,2042.1,2048.0,2035.4,2039.65,1904.9393,37772 2164 | HSPX.LSE,d,2031.4,2048.008,2030.068,2044.0,1909.002,104588 2165 | HSPX.LSE,d,1985.2,1999.4,1981.5,1982.4,1851.4704,92916 2166 | HSPX.LSE,d,1975.3,1998.3,1962.5,1973.05,1842.738,91827 2167 | HSPX.LSE,d,1933.4,1938.5,1914.25,1914.25,1787.8215,31060 2168 | HSPX.LSE,d,1942.7,1962.287,1933.7,1944.95,1816.4939,19233 2169 | HSPX.LSE,d,1985.2,2002.8,1978.9,1979.8,1849.0421,19811 2170 | HSPX.LSE,d,1989.4,1989.592,1981.1,1982.3,1851.377,12730 2171 | HSPX.LSE,d,1961.8,2008.4,1951.37,2007.85,1875.2396,25261 2172 | HSPX.LSE,d,1989.8,1998.4,1965.2,1972.0,1841.7573,96681 2173 | HSPX.LSE,d,1972.7,2002.5,1969.5,1996.25,1864.4057,73835 2174 | HSPX.LSE,d,2004.6,2016.7,2000.7,2016.7,1883.5051,42964 2175 | HSPX.LSE,d,2032.3,2042.8,2024.02,2027.2,1893.3116,57090 2176 | HSPX.LSE,d,2045.7,2048.4,2040.46,2047.4,1912.1774,60771 2177 | HSPX.LSE,d,2032.0,2045.4,2028.5,2042.95,1908.0213,51247 2178 | HSPX.LSE,d,2053.7,2061.0,2036.1,2036.6,1902.0907,35552 2179 | HSPX.LSE,d,2021.0,2030.4,2019.377,2021.65,1888.1281,29286 2180 | HSPX.LSE,d,2035.5,2057.65,2031.12,2057.65,1921.7505,43985 2181 | HSPX.LSE,d,2049.0,2057.9,2047.9,2057.9,1921.984,22653 2182 | HSPX.LSE,d,2025.8,2032.9,2019.0,2030.0,1912.3253,81303 2183 | HSPX.LSE,d,2043.9,2072.4,2043.9,2071.55,1951.4667,115224 2184 | HSPX.LSE,d,2073.0,2079.3,2063.8,2065.75,1946.003,23440 2185 | HSPX.LSE,d,2066.3,2066.3,2045.2,2045.2,1926.6442,62410 2186 | HSPX.LSE,d,2034.0,2036.321,2015.6,2015.6,1898.76,147040 2187 | HSPX.LSE,d,2033.2,2035.224,2020.902,2026.0,1908.5572,60387 2188 | HSPX.LSE,d,2031.0,2034.639,2024.658,2026.2,1908.7456,27917 2189 | HSPX.LSE,d,2019.5,2020.0,2001.7,2005.8,1889.5281,33358 2190 | HSPX.LSE,d,2007.2,2013.5,2004.5,2007.5,1891.1296,123461 2191 | HSPX.LSE,d,2021.9,2038.8,2018.746,2038.2,1920.05,64452 2192 | HSPX.LSE,d,2049.0,2059.3,2046.6,2058.15,1938.8435,64813 2193 | HSPX.LSE,d,2068.2,2079.5,2068.2,2074.8,1954.5283,56888 2194 | HSPX.LSE,d,2076.8,2080.7,2071.146,2080.7,1960.0863,43697 2195 | HSPX.LSE,d,2091.8,2119.1,2088.342,2115.8,1993.1517,41751 2196 | HSPX.LSE,d,2110.4,2115.6,2107.074,2114.15,1991.5973,24727 2197 | HSPX.LSE,d,2112.5,2115.216,2079.3,2079.3,1958.7675,40281 2198 | HSPX.LSE,d,2086.0,2093.368,2079.094,2080.95,1960.3218,34869 2199 | HSPX.LSE,d,2106.8,2112.575,2100.069,2111.05,1988.677,94559 2200 | HSPX.LSE,d,2122.6,2132.7,2121.3,2132.25,2008.6481,34582 2201 | HSPX.LSE,d,2140.0,2149.5,2131.5,2143.8,2019.5286,80125 2202 | HSPX.LSE,d,2153.1,2161.725,2147.0,2150.3,2025.6518,113638 2203 | HSPX.LSE,d,2138.9,2166.9,2138.325,2159.65,2034.4598,52826 2204 | HSPX.LSE,d,2157.6,2159.625,2153.3,2154.0,2029.1373,33032 2205 | HSPX.LSE,d,2151.3,2156.225,2134.7,2134.75,2011.0032,61995 2206 | HSPX.LSE,d,2139.1,2141.492,2134.3,2135.7,2011.8981,25563 2207 | HSPX.LSE,d,2147.2,2147.2,2128.9,2131.8,2008.2242,34856 2208 | HSPX.LSE,d,2138.0,2150.981,2138.0,2145.95,2021.5539,66544 2209 | HSPX.LSE,d,2149.6,2160.3,2147.225,2157.35,2032.2931,38379 2210 | HSPX.LSE,d,2129.4,2133.0,2118.3,2119.2,1996.3546,50693 2211 | HSPX.LSE,d,2106.5,2106.5,2092.1,2100.1,1978.3618,49902 2212 | HSPX.LSE,d,2102.8,2110.5,2101.6,2105.65,1983.59,35399 2213 | HSPX.LSE,d,2117.6,2124.8,2116.675,2119.85,1996.9669,45527 2214 | HSPX.LSE,d,2133.0,2144.85,2127.4,2127.4,2004.0792,48742 2215 | HSPX.LSE,d,2127.3,2139.1,2127.05,2133.8,2010.1082,30902 2216 | HSPX.LSE,d,2128.3,2131.875,2122.475,2123.75,2000.6408,41289 2217 | HSPX.LSE,d,2109.5,2120.325,2106.825,2113.6,1991.0792,28405 2218 | HSPX.LSE,d,2099.6,2107.9,2095.09,2105.85,1983.7784,101830 2219 | HSPX.LSE,d,2123.0,2127.5,2117.5,2125.7,2002.4778,62071 2220 | HSPX.LSE,d,2126.8,2145.9,2116.925,2145.7,2021.3184,131589 2221 | HSPX.LSE,d,2131.9,2145.0,2131.9,2139.0,2015.0068,62965 2222 | HSPX.LSE,d,2120.8,2135.9,2120.8,2127.55,2004.2205,114548 2223 | HSPX.LSE,d,2132.8,2138.4,2130.05,2137.25,2013.3582,88346 2224 | HSPX.LSE,d,2142.2,2153.0,2136.975,2146.7,2022.2605,105344 2225 | HSPX.LSE,d,2149.5,2160.1,2149.5,2155.1,2030.1735,73250 2226 | HSPX.LSE,d,2152.1,2163.1,2142.3,2142.3,2018.1155,136963 2227 | HSPX.LSE,d,2150.8,2196.83,2148.69,2195.7,2068.42,87491 2228 | HSPX.LSE,d,2184.9,2185.88,2135.5,2139.8,2015.7604,59276 2229 | HSPX.LSE,d,2129.4,2140.439,2118.6,2137.2,2013.3111,183733 2230 | HSPX.LSE,d,2138.0,2149.652,2134.9,2141.7,2017.5503,101792 2231 | HSPX.LSE,d,2150.1,2153.31,2123.024,2127.15,2003.8437,87875 2232 | HSPX.LSE,d,2138.3,2165.1,2138.3,2156.9,2031.8692,106836 2233 | HSPX.LSE,d,2179.5,2187.632,2167.568,2182.5,2055.9852,75713 2234 | HSPX.LSE,d,2196.6,2197.724,2186.824,2188.5,2061.6374,129060 2235 | HSPX.LSE,d,2207.2,2212.604,2203.496,2210.85,2082.6918,85150 2236 | HSPX.LSE,d,2196.6,2205.8,2194.304,2204.9,2077.0867,118114 2237 | HSPX.LSE,d,2191.4,2213.9,2191.4,2210.6,2082.4563,147790 2238 | HSPX.LSE,d,2217.7,2236.8,2214.132,2234.2,2104.6883,81172 2239 | HSPX.LSE,d,2225.6,2228.332,2221.896,2226.55,2097.4817,132250 2240 | HSPX.LSE,d,2223.3,2227.6,2216.904,2221.4,2092.6303,168724 2241 | HSPX.LSE,d,2217.6,2222.0,2212.6,2216.25,2087.7788,75577 2242 | HSPX.LSE,d,2223.7,2226.568,2217.5,2224.65,2095.6919,51764 2243 | HSPX.LSE,d,2227.5,2232.6,2224.7,2226.45,2097.3875,27712 2244 | HSPX.LSE,d,2231.6,2235.548,2223.796,2227.8,2098.6593,54791 2245 | HSPX.LSE,d,2236.5,2245.8,2236.4,2243.0,2112.9782,45784 2246 | HSPX.LSE,d,2244.0,2251.904,2238.95,2238.95,2109.1629,62718 2247 | HSPX.LSE,d,2230.7,2248.368,2230.7,2242.9,2112.8839,88323 2248 | HSPX.LSE,d,2250.1,2278.9,2247.452,2278.25,2146.1848,124498 2249 | HSPX.LSE,d,2282.6,2283.104,2275.632,2280.0,2147.8333,65648 2250 | HSPX.LSE,d,2283.0,2291.232,2274.204,2282.2,2149.9058,52816 2251 | HSPX.LSE,d,2276.8,2285.7,2274.804,2280.9,2148.6812,63137 2252 | HSPX.LSE,d,2286.2,2294.496,2285.332,2291.6,2158.7609,52252 2253 | HSPX.LSE,d,2281.1,2285.032,2260.36,2262.85,2131.6775,38734 2254 | HSPX.LSE,d,2278.6,2280.22,2267.4,2268.45,2136.9529,39618 2255 | HSPX.LSE,d,2254.0,2263.768,2246.3,2246.5,2116.2753,80936 2256 | HSPX.LSE,d,2257.9,2268.0,2246.704,2247.9,2117.5941,57844 2257 | HSPX.LSE,d,2243.4,2247.704,2226.804,2229.4,2100.1665,48409 2258 | HSPX.LSE,d,2227.4,2240.152,2220.076,2231.0,2101.6738,210695 2259 | HSPX.LSE,d,2215.9,2223.84,2193.7,2194.6,2067.3838,81210 2260 | HSPX.LSE,d,2219.1,2220.2,2183.4,2188.25,2061.4019,99587 2261 | HSPX.LSE,d,2208.6,2209.076,2177.424,2186.35,2059.612,105672 2262 | HSPX.LSE,d,2192.1,2215.3,2190.68,2215.05,2086.6484,93935 2263 | HSPX.LSE,d,2219.3,2230.15,2205.2,2230.15,2100.873,179954 2264 | HSPX.LSE,d,2232.0,2272.45,2232.0,2272.45,2140.721,55730 2265 | HSPX.LSE,d,2261.4,2280.3,2252.88,2279.05,2146.9384,51800 2266 | HSPX.LSE,d,2266.7,2270.1,2241.28,2252.15,2121.5977,56949 2267 | HSPX.LSE,d,2260.5,2269.024,2256.5,2261.15,2130.076,102106 2268 | HSPX.LSE,d,2273.2,2283.5,2266.6,2272.6,2140.8623,93487 2269 | HSPX.LSE,d,2266.5,2267.9,2239.3,2242.75,2112.7426,115901 2270 | HSPX.LSE,d,2253.4,2257.036,2238.492,2241.65,2111.7064,107937 2271 | HSPX.LSE,d,2253.0,2254.948,2245.804,2247.45,2117.1702,40580 2272 | HSPX.LSE,d,2220.8,2223.948,2213.4,2216.5,2088.0143,83230 2273 | HSPX.LSE,d,2228.4,2235.496,2222.9,2227.75,2098.6122,74268 2274 | HSPX.LSE,d,2206.4,2212.108,2201.8,2210.75,2082.5976,34915 2275 | HSPX.LSE,d,2182.5,2202.276,2175.5,2199.5,2071.9998,66694 2276 | HSPX.LSE,d,2184.3,2215.15,2183.224,2215.15,2086.7426,127937 2277 | HSPX.LSE,d,2227.5,2238.4,2219.2,2232.45,2103.0397,37704 2278 | HSPX.LSE,d,2249.8,2254.043,2236.4,2248.0,2117.6883,133459 2279 | HSPX.LSE,d,2261.6,2277.5,2251.2,2275.1,2143.2174,74254 2280 | HSPX.LSE,d,2288.1,2304.1,2284.804,2304.1,2170.5363,76533 2281 | HSPX.LSE,d,2303.0,2304.468,2292.2,2292.9,2159.9856,53708 2282 | HSPX.LSE,d,2280.9,2286.2,2276.296,2282.1,2149.8116,93902 2283 | HSPX.LSE,d,2290.6,2302.932,2287.3,2295.65,2162.5761,54106 2284 | HSPX.LSE,d,2300.0,2309.2,2296.5,2309.2,2175.3407,51551 2285 | HSPX.LSE,d,2320.2,2325.7,2313.0,2324.1,2189.377,66428 2286 | HSPX.LSE,d,2324.3,2356.352,2322.0,2349.85,2213.6343,103103 2287 | HSPX.LSE,d,2347.7,2349.252,2328.0,2330.55,2195.4531,67794 2288 | HSPX.LSE,d,2341.2,2352.5,2335.352,2337.8,2202.2828,98269 2289 | HSPX.LSE,d,2344.1,2354.426,2343.3,2350.2,2213.964,79208 2290 | HSPX.LSE,d,2340.0,2342.904,2333.6,2339.7,2204.0727,71655 2291 | HSPX.LSE,d,2326.8,2337.032,2321.152,2328.4,2193.4277,54200 2292 | HSPX.LSE,d,2325.6,2333.776,2322.02,2325.15,2190.3661,47366 2293 | HSPX.LSE,d,2327.2,2328.124,2315.0,2324.9,2190.1306,143153 2294 | HSPX.LSE,d,2332.3,2337.221,2323.9,2329.6,2194.5581,80062 2295 | HSPX.LSE,d,2372.0,2375.8,2362.75,2362.75,2225.7865,61540 2296 | HSPX.LSE,d,2368.6,2378.3,2364.4,2375.65,2237.9387,75383 2297 | HSPX.LSE,d,2388.3,2400.0,2387.91,2398.15,2259.1344,96492 2298 | HSPX.LSE,d,2405.0,2407.6,2402.252,2406.0,2266.5294,48463 2299 | HSPX.LSE,d,2408.0,2408.16,2403.0,2403.95,2264.5982,132394 2300 | HSPX.LSE,d,2407.0,2407.0,2400.08,2400.65,2261.4895,50261 2301 | HSPX.LSE,d,2395.1,2410.4,2395.1,2409.25,2269.591,72505 2302 | HSPX.LSE,d,2408.5,2422.91,2401.2,2413.5,2273.5946,58002 2303 | HSPX.LSE,d,2416.0,2417.68,2409.2,2412.2,2272.37,44755 2304 | HSPX.LSE,d,2419.6,2423.005,2412.325,2416.45,2276.3736,31949 2305 | HSPX.LSE,d,2420.3,2432.7,2420.3,2430.2,2289.3266,72089 2306 | HSPX.LSE,d,2435.5,2455.1,2435.4,2450.05,2308.0259,41822 2307 | HSPX.LSE,d,2448.2,2450.431,2432.3,2432.3,2291.3048,38084 2308 | HSPX.LSE,d,2396.7,2397.8,2389.0,2390.5,2269.2362,23599 2309 | HSPX.LSE,d,2405.4,2405.4,2394.0,2402.15,2280.2952,39097 2310 | HSPX.LSE,d,2386.7,2398.2,2386.7,2389.9,2268.6666,32366 2311 | HSPX.LSE,d,2410.5,2413.242,2407.2,2408.9,2286.7028,71491 2312 | HSPX.LSE,d,2419.7,2419.7,2401.5,2410.15,2287.8894,77689 2313 | HSPX.LSE,d,2425.3,2426.8,2408.964,2416.1,2293.5375,65297 2314 | HSPX.LSE,d,2425.0,2443.2,2425.0,2443.2,2319.2628,32312 2315 | HSPX.LSE,d,2450.0,2477.076,2449.7,2475.1,2349.5446,51851 2316 | HSPX.LSE,d,2492.3,2493.7,2471.4,2483.55,2357.566,52467 2317 | HSPX.LSE,d,2483.9,2488.0,2470.9,2470.9,2345.5577,42180 2318 | HSPX.LSE,d,2458.1,2487.7,2458.1,2485.8,2359.7018,61552 2319 | HSPX.LSE,d,2439.0,2442.7,2413.4,2416.1,2293.5375,125429 2320 | HSPX.LSE,d,2405.8,2405.8,2355.5,2367.9,2247.7826,134269 2321 | HSPX.LSE,d,2343.0,2363.68,2332.792,2353.65,2234.2555,121401 2322 | HSPX.LSE,d,2360.8,2382.342,2330.0,2354.85,2235.3946,57470 2323 | HSPX.LSE,d,2375.8,2409.15,2373.658,2409.15,2286.9401,89605 2324 | HSPX.LSE,d,2420.5,2434.18,2406.0,2406.0,2283.9499,84381 2325 | HSPX.LSE,d,2435.8,2436.408,2395.2,2402.5,2280.6274,77613 2326 | HSPX.LSE,d,2395.3,2438.6,2379.8,2427.0,2303.8846,50070 2327 | HSPX.LSE,d,2438.7,2438.7,2378.3,2379.35,2258.6518,126647 2328 | HSPX.LSE,d,2373.6,2378.008,2334.4,2355.0,2235.537,53367 2329 | HSPX.LSE,d,2367.3,2382.1,2365.0,2381.8,2260.9775,40626 2330 | HSPX.LSE,d,2403.9,2420.446,2403.9,2417.1,2294.4868,30351 2331 | HSPX.LSE,d,2425.8,2430.0,2395.0,2408.75,2286.5604,164322 2332 | HSPX.LSE,d,2406.5,2417.5,2406.4,2416.65,2294.0596,46328 2333 | HSPX.LSE,d,2422.0,2424.1,2385.6,2386.5,2265.4391,116454 2334 | HSPX.LSE,d,2410.5,2410.5,2354.0,2354.7,2235.2522,21459 2335 | HSPX.LSE,d,2360.0,2366.8,2346.55,2346.55,2227.5156,56536 2336 | HSPX.LSE,d,2355.3,2366.1,2345.5,2364.95,2244.9822,58420 2337 | HSPX.LSE,d,2379.9,2403.65,2371.1,2403.65,2281.7191,41001 2338 | HSPX.LSE,d,2414.6,2426.1,2398.5,2401.7,2279.868,74650 2339 | HSPX.LSE,d,2404.9,2429.2,2403.733,2423.75,2300.7995,22628 2340 | HSPX.LSE,d,2430.0,2435.0,2408.0,2410.05,2287.7944,73924 2341 | HSPX.LSE,d,2422.7,2426.0,2407.0,2412.4,2290.0252,39275 2342 | HSPX.LSE,d,2429.2,2429.8,2409.116,2423.15,2300.2299,45675 2343 | HSPX.LSE,d,2431.4,2436.2,2424.3,2432.8,2309.3904,44429 2344 | HSPX.LSE,d,2446.7,2447.2,2421.6,2424.7,2301.7013,57062 2345 | HSPX.LSE,d,2418.8,2421.534,2404.1,2405.35,2283.3328,41690 2346 | HSPX.LSE,d,2422.2,2433.9,2419.4,2433.35,2309.9125,25775 2347 | HSPX.LSE,d,2447.7,2452.65,2447.0,2452.65,2328.2334,58383 2348 | HSPX.LSE,d,2440.3,2441.618,2430.9,2430.9,2307.5868,12455 2349 | HSPX.LSE,d,2417.2,2426.55,2415.626,2426.55,2303.4574,39716 2350 | HSPX.LSE,d,2423.2,2429.462,2409.8,2412.35,2289.9778,77071 2351 | HSPX.LSE,d,2414.0,2420.7,2409.6,2409.6,2287.3673,24238 2352 | HSPX.LSE,d,2416.3,2429.4,2408.872,2429.4,2306.1629,26820 2353 | HSPX.LSE,d,2405.7,2427.7,2405.018,2419.2,2296.4803,33184 2354 | HSPX.LSE,d,2420.9,2422.1,2412.0,2416.2,2293.6325,29972 2355 | HSPX.LSE,d,2423.8,2428.5,2407.5,2411.95,2289.598,30166 2356 | HSPX.LSE,d,2391.4,2415.2,2391.0,2413.7,2291.2593,44712 2357 | HSPX.LSE,d,2422.8,2439.6,2411.85,2411.85,2289.5031,45284 2358 | HSPX.LSE,d,2436.6,2441.5,2433.5,2433.5,2310.0549,17917 2359 | HSPX.LSE,d,2429.7,2433.0,2422.518,2433.0,2309.5802,22142 2360 | HSPX.LSE,d,2443.6,2460.8,2428.6,2429.7,2306.4476,38860 2361 | HSPX.LSE,d,2411.2,2411.2,2359.0,2359.0,2239.3341,33252 2362 | HSPX.LSE,d,2362.7,2369.7,2314.1,2341.9,2223.1015,56312 2363 | HSPX.LSE,d,2366.8,2395.716,2362.8,2394.35,2272.8909,31211 2364 | HSPX.LSE,d,2397.4,2406.7,2394.7,2406.5,2284.4245,73961 2365 | HSPX.LSE,d,2412.1,2412.1,2385.6,2386.9,2265.8188,66903 2366 | HSPX.LSE,d,2383.7,2406.5,2381.086,2394.35,2272.8909,56416 2367 | HSPX.LSE,d,2396.0,2407.6,2389.8,2402.55,2280.6749,92328 2368 | HSPX.LSE,d,2386.2,2396.0,2359.316,2369.45,2249.254,85094 2369 | HSPX.LSE,d,2375.0,2378.538,2359.426,2372.45,2252.1018,41737 2370 | HSPX.LSE,d,2368.3,2374.9,2357.8,2365.7,2245.6942,65041 2371 | HSPX.LSE,d,2361.5,2370.2,2345.2,2345.2,2226.2341,110799 2372 | HSPX.LSE,d,2355.9,2358.164,2336.0,2344.65,2225.712,51343 2373 | HSPX.LSE,d,2334.5,2342.5,2332.2,2336.2,2217.6906,38506 2374 | HSPX.LSE,d,2326.1,2328.2,2320.2,2327.4,2209.3371,22244 2375 | HSPX.LSE,d,2335.6,2347.714,2333.1,2339.8,2221.108,39830 2376 | HSPX.LSE,d,2341.2,2341.8,2335.492,2341.8,2223.0066,22405 2377 | HSPX.LSE,d,2346.2,2360.15,2338.508,2360.15,2240.4257,49507 2378 | HSPX.LSE,d,2355.5,2370.5,2353.5,2370.5,2250.2507,15023 2379 | HSPX.LSE,d,2371.0,2378.93,2371.0,2378.2,2257.5601,36366 2380 | HSPX.LSE,d,2379.0,2383.708,2367.0,2377.85,2257.2279,25334 2381 | HSPX.LSE,d,2372.0,2374.736,2368.718,2373.65,2253.2409,29234 2382 | HSPX.LSE,d,2373.1,2373.1,2353.3,2353.3,2233.9232,69386 2383 | HSPX.LSE,d,2362.6,2379.05,2362.6,2379.05,2258.367,27925 2384 | HSPX.LSE,d,2385.2,2403.2,2385.2,2401.8,2279.9629,22654 2385 | HSPX.LSE,d,2406.0,2411.17,2404.6,2407.0,2284.8991,24201 2386 | HSPX.LSE,d,2402.3,2404.8,2400.4,2404.1,2282.1463,25056 2387 | HSPX.LSE,d,2418.1,2429.9,2415.8,2428.2,2305.0237,47025 2388 | HSPX.LSE,d,2424.9,2427.7,2422.096,2426.8,2303.6947,26829 2389 | HSPX.LSE,d,2426.7,2426.7,2406.564,2411.7,2289.3607,18760 2390 | HSPX.LSE,d,2425.9,2432.6,2424.0,2429.9,2306.6375,47732 2391 | HSPX.LSE,d,2415.7,2426.9,2414.0,2422.55,2299.6603,24241 2392 | HSPX.LSE,d,2420.6,2426.8,2419.05,2419.05,2296.3379,21834 2393 | HSPX.LSE,d,2430.0,2432.25,2423.0,2432.25,2308.8683,42910 2394 | HSPX.LSE,d,2429.3,2429.9,2421.524,2422.25,2299.3756,26809 2395 | HSPX.LSE,d,2431.3,2438.658,2427.3,2429.1,2305.8781,52240 2396 | HSPX.LSE,d,2424.5,2433.0,2423.3,2430.7,2307.3969,34701 2397 | HSPX.LSE,d,2415.7,2421.6,2413.9,2420.05,2297.2872,76113 2398 | HSPX.LSE,d,2427.2,2439.6,2427.2,2437.6,2313.9469,30336 2399 | HSPX.LSE,d,2445.3,2445.6,2440.836,2443.2,2319.2628,22564 2400 | HSPX.LSE,d,2450.4,2462.2,2450.2,2461.75,2336.8718,33550 2401 | HSPX.LSE,d,2471.6,2471.8,2460.95,2460.95,2336.1124,28320 2402 | HSPX.LSE,d,2452.5,2460.35,2448.808,2460.35,2335.5428,29393 2403 | HSPX.LSE,d,2455.7,2462.5,2450.0,2453.25,2328.803,75315 2404 | HSPX.LSE,d,2458.8,2465.3,2426.9,2427.0,2303.8846,34586 2405 | HSPX.LSE,d,2415.0,2424.512,2387.3,2387.3,2266.1985,27343 2406 | HSPX.LSE,d,2392.1,2398.398,2386.5,2397.5,2275.8811,38683 2407 | HSPX.LSE,d,2392.6,2396.9,2384.5,2386.25,2265.2017,34851 2408 | HSPX.LSE,d,2393.9,2422.468,2393.9,2420.85,2298.0466,21590 2409 | HSPX.LSE,d,2409.1,2414.102,2406.2,2412.35,2289.9778,16523 2410 | HSPX.LSE,d,2410.6,2410.6,2391.134,2402.55,2280.6749,25349 2411 | HSPX.LSE,d,2408.5,2410.416,2397.7,2400.7,2278.9187,25100 2412 | HSPX.LSE,d,2402.6,2436.3,2402.6,2428.35,2305.1661,52185 2413 | HSPX.LSE,d,2391.5,2405.8,2386.3,2386.3,2265.2492,38013 2414 | HSPX.LSE,d,2396.5,2419.2,2396.5,2419.0,2296.2904,36977 2415 | HSPX.LSE,d,2431.0,2454.102,2431.0,2453.45,2328.9929,31386 2416 | HSPX.LSE,d,2457.6,2469.0,2454.986,2467.55,2342.3776,22684 2417 | HSPX.LSE,d,2461.9,2485.1,2456.19,2481.65,2355.7623,84870 2418 | HSPX.LSE,d,2484.7,2493.75,2478.53,2493.75,2367.2485,32367 2419 | HSPX.LSE,d,2502.1,2522.37,2498.1,2519.9,2392.072,37213 2420 | HSPX.LSE,d,2517.6,2519.4,2514.83,2515.75,2388.1325,35933 2421 | HSPX.LSE,d,2512.1,2512.1,2494.1,2501.2,2374.3206,17887 2422 | HSPX.LSE,d,2494.5,2497.5,2477.05,2477.05,2351.3957,75428 2423 | HSPX.LSE,d,2475.0,2481.43,2464.55,2464.55,2339.5298,15871 2424 | HSPX.LSE,d,2475.7,2495.29,2471.07,2487.35,2361.1732,29028 2425 | HSPX.LSE,d,2487.4,2495.7,2481.67,2495.7,2369.0996,27082 2426 | HSPX.LSE,d,2488.0,2488.75,2465.0,2478.1,2352.3924,32819 2427 | HSPX.LSE,d,2493.5,2498.752,2484.83,2496.35,2369.7167,31277 2428 | HSPX.LSE,d,2479.5,2506.0,2477.68,2506.0,2378.8771,42431 2429 | HSPX.LSE,d,2518.5,2533.452,2518.5,2529.15,2400.8528,42541 2430 | HSPX.LSE,d,2536.3,2539.2,2530.0,2534.6,2406.0263,32515 2431 | HSPX.LSE,d,2541.9,2551.0,2541.9,2548.45,2419.1738,21041 2432 | HSPX.LSE,d,2554.0,2561.648,2548.57,2552.0,2422.5437,46752 2433 | HSPX.LSE,d,2545.4,2556.262,2545.4,2553.9,2424.3473,41285 2434 | HSPX.LSE,d,2536.1,2541.4,2533.578,2535.15,2424.7289,72245 2435 | HSPX.LSE,d,2544.0,2557.962,2542.77,2554.9,2443.6187,53622 2436 | HSPX.LSE,d,2567.8,2567.8,2559.206,2562.35,2450.7442,67476 2437 | HSPX.LSE,d,2549.0,2554.4,2541.0,2554.4,2443.1405,92736 2438 | HSPX.LSE,d,2559.6,2561.3,2538.3,2538.4,2427.8374,57776 2439 | HSPX.LSE,d,2532.3,2535.6,2526.65,2526.65,2416.5991,43651 2440 | HSPX.LSE,d,2545.8,2554.2,2538.7,2541.85,2431.1371,88011 2441 | HSPX.LSE,d,2502.8,2504.5,2481.0,2491.0,2382.5019,65345 2442 | HSPX.LSE,d,2509.0,2530.14,2499.9,2528.25,2418.1295,47824 2443 | HSPX.LSE,d,2530.7,2537.0,2527.716,2533.2,2422.8638,36498 2444 | HSPX.LSE,d,2502.1,2511.842,2483.2,2491.2,2382.6932,69202 2445 | HSPX.LSE,d,2505.0,2505.0,2458.3,2458.3,2351.2262,200263 2446 | HSPX.LSE,d,2475.2,2517.0,2469.488,2507.6,2398.3789,67447 2447 | HSPX.LSE,d,2529.6,2542.7,2527.956,2542.7,2431.9501,56768 2448 | HSPX.LSE,d,2532.4,2571.558,2532.4,2565.65,2453.9005,52198 2449 | HSPX.LSE,d,2595.0,2595.216,2580.984,2593.1,2480.1548,53591 2450 | HSPX.LSE,d,2590.5,2594.25,2576.7,2594.25,2481.2548,43752 2451 | HSPX.LSE,d,2592.8,2593.7,2576.1,2592.75,2479.8201,41518 2452 | HSPX.LSE,d,2611.6,2614.548,2603.1,2606.1,2492.5886,76495 2453 | HSPX.LSE,d,2604.0,2612.9,2603.02,2609.8,2496.1275,21240 2454 | HSPX.LSE,d,2600.7,2603.548,2585.486,2596.15,2483.072,55622 2455 | HSPX.LSE,d,2599.2,2606.9,2597.9,2602.35,2489.002,38462 2456 | HSPX.LSE,d,2608.3,2614.2,2606.912,2613.45,2499.6185,43790 2457 | HSPX.LSE,d,2600.0,2604.3,2587.55,2587.55,2474.8466,62682 2458 | HSPX.LSE,d,2608.5,2628.35,2602.814,2628.35,2513.8695,54569 2459 | HSPX.LSE,d,2636.3,2641.5,2608.3,2608.3,2494.6928,70177 2460 | HSPX.LSE,d,2605.4,2611.184,2580.5,2590.2,2477.3812,125499 2461 | HSPX.LSE,d,2545.6,2550.5,2514.2,2518.7,2408.9954,104505 2462 | HSPX.LSE,d,2520.9,2523.4,2451.7,2460.7,2353.5217,95178 2463 | HSPX.LSE,d,2436.4,2468.4,2399.296,2463.9,2356.5823,103119 2464 | HSPX.LSE,d,2403.8,2412.414,2343.158,2380.2,2276.5279,181035 2465 | HSPX.LSE,d,2283.8,2300.6,2239.358,2291.0,2191.2131,190991 2466 | HSPX.LSE,d,2356.7,2379.4,2283.5,2372.85,2269.4981,315735 2467 | HSPX.LSE,d,2411.9,2453.4,2380.0,2395.4,2291.0659,272596 2468 | HSPX.LSE,d,2390.9,2408.094,2383.6,2399.25,2294.7482,127733 2469 | HSPX.LSE,d,2408.6,2409.7,2363.232,2393.35,2289.1052,200579 2470 | HSPX.LSE,d,2313.0,2323.3,2247.198,2274.85,2175.7666,225480 2471 | HSPX.LSE,d,2151.7,2197.5,2041.7,2145.0,2051.5723,172271 2472 | HSPX.LSE,d,2162.6,2220.4,2121.7,2153.4,2059.6064,640359 2473 | HSPX.LSE,d,2191.9,2203.5,2149.9,2168.3,2073.8574,1502185 2474 | HSPX.LSE,d,2068.0,2075.3,1976.4,2027.95,1939.6205,612555 2475 | HSPX.LSE,d,2067.6,2117.73,2020.0,2043.45,1954.4454,1279978 2476 | HSPX.LSE,d,2090.9,2090.9,1898.6,2060.7,1970.9441,580150 2477 | HSPX.LSE,d,2041.1,2134.33,1991.21,2087.65,1996.7202,155297 2478 | HSPX.LSE,d,1993.3,2083.85,1970.722,2040.5,1951.6239,53878 2479 | HSPX.LSE,d,2072.7,2106.5,2022.0,2051.6,1962.2404,149559 2480 | HSPX.LSE,d,2131.8,2137.6,2016.3,2022.85,1934.7427,121098 2481 | HSPX.LSE,d,1913.1,2040.0,1905.564,1960.0,1874.6302,165804 2482 | HSPX.LSE,d,2013.0,2081.1,1995.202,2079.75,1989.1643,334432 2483 | HSPX.LSE,d,2104.5,2137.8,2027.1,2137.8,2044.6859,242608 2484 | HSPX.LSE,d,2048.8,2165.4,2032.506,2144.4,2050.9984,152457 2485 | HSPX.LSE,d,2122.6,2133.7,2055.9,2058.0,1968.3617,144046 2486 | HSPX.LSE,d,2076.1,2113.55,2043.1,2113.55,2021.4921,371885 2487 | HSPX.LSE,d,2150.0,2159.5,2104.6,2129.55,2036.7952,147399 2488 | HSPX.LSE,d,2049.1,2054.7,2015.0,2028.65,1940.29,171422 2489 | HSPX.LSE,d,2029.7,2051.2,1982.8,2028.0,1939.6684,135192 2490 | HSPX.LSE,d,2036.5,2079.8,2028.3,2047.15,1957.9843,306254 2491 | HSPX.LSE,d,2127.1,2138.0,2108.6,2137.0,2043.9208,252034 2492 | HSPX.LSE,d,2207.5,2248.9,2197.59,2215.3,2118.8103,198691 2493 | HSPX.LSE,d,2172.0,2200.0,2160.266,2197.5,2101.7856,120054 2494 | HSPX.LSE,d,2252.2,2269.5,2204.3,2255.85,2157.5941,178987 2495 | HSPX.LSE,d,2253.0,2271.27,2233.552,2251.45,2153.3858,115805 2496 | HSPX.LSE,d,2268.8,2269.2,2223.9,2226.5,2129.5225,112299 2497 | HSPX.LSE,d,2262.4,2264.08,2224.8,2261.95,2163.4284,65864 2498 | HSPX.LSE,d,2314.3,2335.3,2279.2,2280.6,2181.2661,108369 2499 | HSPX.LSE,d,2316.3,2318.582,2281.3,2309.75,2209.1464,126187 2500 | HSPX.LSE,d,2279.1,2284.7,2236.3,2238.2,2140.7129,98825 2501 | HSPX.LSE,d,2260.5,2279.868,2251.456,2275.95,2176.8186,53989 2502 | HSPX.LSE,d,2292.1,2306.9,2267.674,2305.0,2204.6033,51104 2503 | HSPX.LSE,d,2276.1,2291.9,2270.8,2281.4,2182.0313,93438 2504 | HSPX.LSE,d,2305.8,2327.899,2305.608,2326.0,2224.6887,65279 2505 | HSPX.LSE,d,2329.0,2354.5,2320.0,2323.4,2222.2019,80232 2506 | HSPX.LSE,d,2338.3,2376.285,2335.4,2368.25,2265.0984,90905 2507 | HSPX.LSE,d,2387.8,2393.6,2327.35,2327.35,2225.9799,82502 2508 | HSPX.LSE,d,2285.6,2302.585,2276.0,2283.95,2184.4702,98321 2509 | HSPX.LSE,d,2279.1,2287.23,2263.7,2280.55,2181.2183,79263 2510 | HSPX.LSE,d,2309.5,2337.2,2301.6,2337.2,2235.4008,138032 2511 | HSPX.LSE,d,2336.9,2352.748,2327.5,2338.0,2236.166,39179 2512 | HSPX.LSE,d,2331.1,2368.266,2328.7,2364.45,2261.4639,87131 2513 | HSPX.LSE,d,2385.6,2395.878,2370.0,2384.3,2280.4493,96927 2514 | HSPX.LSE,d,2380.0,2400.6,2361.9,2396.85,2292.4527,45131 2515 | HSPX.LSE,d,2352.0,2363.6,2329.908,2342.05,2240.0396,152726 2516 | HSPX.LSE,d,2322.8,2330.3,2287.4,2314.25,2213.4504,77640 2517 | HSPX.LSE,d,2364.7,2367.1,2335.22,2354.0,2251.4691,76565 2518 | HSPX.LSE,d,2405.5,2439.464,2404.0,2438.85,2332.6234,72517 2519 | HSPX.LSE,d,2448.4,2448.4,2419.7,2436.1,2329.9931,71941 2520 | HSPX.LSE,d,2418.4,2448.0,2418.4,2446.45,2339.8923,93586 2521 | HSPX.LSE,d,2439.1,2451.13,2425.7,2427.75,2322.0068,175908 2522 | HSPX.LSE,d,2412.1,2441.8,2409.5,2431.0,2325.1153,56772 2523 | HSPX.LSE,d,2481.2,2484.9,2456.2,2458.65,2351.561,92734 2524 | HSPX.LSE,d,2469.0,2490.034,2455.26,2467.05,2359.5951,100748 2525 | HSPX.LSE,d,2502.1,2509.2,2492.8,2499.35,2390.4882,103093 2526 | HSPX.LSE,d,2474.1,2488.1,2454.7,2462.1,2354.8607,143245 2527 | HSPX.LSE,d,2493.8,2494.7,2463.3,2464.4,2357.0605,124568 2528 | HSPX.LSE,d,2456.3,2475.21,2454.244,2460.6,2353.426,101955 2529 | HSPX.LSE,d,2475.7,2497.9,2473.569,2496.15,2387.4276,53777 2530 | HSPX.LSE,d,2504.4,2512.2,2493.888,2497.6,2388.8144,101054 2531 | HSPX.LSE,d,2503.2,2544.5,2497.1,2544.5,2433.6717,97289 2532 | HSPX.LSE,d,2537.6,2561.8,2534.9,2553.0,2441.8014,72154 2533 | HSPX.LSE,d,2560.2,2565.27,2535.6,2545.4,2434.5325,50666 2534 | HSPX.LSE,d,2545.4,2551.2,2524.712,2529.0,2418.8468,61648 2535 | HSPX.LSE,d,2501.3,2502.8,2463.6,2463.7,2356.391,83731 2536 | HSPX.LSE,d,2432.3,2473.074,2425.1,2434.4,2328.3672,185045 2537 | HSPX.LSE,d,2392.1,2427.3,2383.2,2425.0,2319.3766,89282 2538 | HSPX.LSE,d,2475.3,2523.3,2470.6,2505.35,2396.2269,128195 2539 | HSPX.LSE,d,2514.6,2535.945,2510.4,2517.45,2407.7999,99291 2540 | HSPX.LSE,d,2504.7,2536.1,2503.7,2530.15,2419.9467,83583 2541 | HSPX.LSE,d,2535.9,2571.5,2535.216,2559.3,2447.827,77804 2542 | HSPX.LSE,d,2518.6,2526.264,2509.0,2517.7,2408.039,49257 2543 | HSPX.LSE,d,2533.6,2554.4,2528.5,2542.65,2431.9022,70272 2544 | HSPX.LSE,d,2530.8,2533.0,2483.428,2486.85,2378.5327,69325 2545 | HSPX.LSE,d,2471.3,2485.966,2458.4,2482.95,2374.8025,95411 2546 | HSPX.LSE,d,2508.5,2516.6,2480.0,2486.7,2378.3892,49722 2547 | HSPX.LSE,d,2468.3,2507.0,2467.2,2506.2,2397.0399,107186 2548 | HSPX.LSE,d,2517.4,2523.745,2503.63,2513.7,2404.2132,60148 2549 | HSPX.LSE,d,2530.9,2534.127,2510.3,2514.6,2405.074,117791 2550 | HSPX.LSE,d,2530.5,2556.5,2526.2,2542.75,2431.9979,88431 2551 | HSPX.LSE,d,2548.7,2552.518,2531.4,2531.4,2421.1423,50095 2552 | HSPX.LSE,d,2561.0,2575.8,2560.8,2573.15,2461.0738,39778 2553 | HSPX.LSE,d,2567.5,2567.5,2547.954,2556.55,2445.1968,32651 2554 | HSPX.LSE,d,2535.0,2549.2,2525.674,2526.0,2415.9775,68904 2555 | HSPX.LSE,d,2531.8,2539.444,2504.5,2505.55,2396.4182,52955 2556 | HSPX.LSE,d,2513.6,2528.75,2511.996,2528.75,2418.6077,57620 2557 | HSPX.LSE,d,2558.0,2590.5,2558.0,2590.5,2477.6681,49643 2558 | HSPX.LSE,d,2558.5,2562.4,2534.975,2550.8,2439.6973,32465 2559 | HSPX.LSE,d,2582.2,2595.8,2576.1,2588.9,2476.1378,81601 2560 | HSPX.LSE,d,2577.0,2577.0,2553.7,2553.95,2461.4977,47947 2561 | HSPX.LSE,d,2567.5,2585.2,2564.8,2577.8,2484.4843,42188 2562 | HSPX.LSE,d,2565.0,2571.1,2556.03,2568.4,2475.4246,55239 2563 | HSPX.LSE,d,2579.6,2593.058,2573.8,2579.2,2485.8336,77678 2564 | HSPX.LSE,d,2574.3,2582.2,2569.725,2572.1,2478.9906,15832 2565 | HSPX.LSE,d,2590.8,2601.7,2576.1,2580.35,2486.942,69032 2566 | HSPX.LSE,d,2534.4,2548.9,2525.8,2531.2,2439.5712,56636 2567 | HSPX.LSE,d,2524.2,2528.2,2513.75,2513.75,2422.7529,43645 2568 | HSPX.LSE,d,2531.6,2536.7,2504.095,2514.05,2423.042,24547 2569 | HSPX.LSE,d,2501.5,2513.3,2496.126,2512.55,2421.5963,23346 2570 | HSPX.LSE,d,2517.0,2518.8,2472.605,2489.45,2399.3325,32680 2571 | HSPX.LSE,d,2499.3,2506.345,2473.3,2482.75,2392.8751,36114 2572 | HSPX.LSE,d,2511.8,2541.9,2502.08,2538.6,2446.7033,36130 2573 | HSPX.LSE,d,2537.7,2545.178,2525.85,2539.3,2447.378,28603 2574 | HSPX.LSE,d,2548.2,2552.42,2537.8,2542.25,2450.2212,33853 2575 | HSPX.LSE,d,2540.1,2549.1,2526.9,2542.15,2450.1248,37830 2576 | HSPX.LSE,d,2558.7,2580.9,2556.695,2573.45,2480.2918,54992 2577 | HSPX.LSE,d,2584.2,2588.192,2564.34,2573.2,2480.0508,26774 2578 | HSPX.LSE,d,2590.3,2598.2,2580.0,2594.0,2500.0979,89339 2579 | HSPX.LSE,d,2583.2,2604.182,2583.2,2601.3,2507.1336,57940 2580 | HSPX.LSE,d,2601.0,2601.0,2584.226,2599.25,2505.1578,45702 2581 | HSPX.LSE,d,2601.3,2601.3,2578.0,2590.55,2496.7727,45545 2582 | HSPX.LSE,d,2590.3,2599.8,2587.7,2599.2,2505.1096,47796 2583 | HSPX.LSE,d,2587.0,2588.9,2566.4,2574.3,2481.111,45962 2584 | HSPX.LSE,d,2574.0,2591.224,2574.0,2590.05,2496.2908,15249 2585 | HSPX.LSE,d,2580.5,2587.8,2573.348,2579.6,2486.2191,14523 2586 | HSPX.LSE,d,2573.4,2603.7,2572.384,2603.4,2509.1576,29657 2587 | HSPX.LSE,d,2624.4,2634.4,2617.5,2630.15,2534.9392,28331 2588 | HSPX.LSE,d,2648.2,2651.0,2624.7,2631.95,2536.6741,54140 2589 | HSPX.LSE,d,2633.4,2643.0,2629.636,2637.3,2541.8304,33711 2590 | HSPX.LSE,d,2645.7,2669.0,2644.5,2662.45,2566.07,22664 2591 | HSPX.LSE,d,2644.4,2664.1,2633.55,2633.55,2538.2162,34224 2592 | HSPX.LSE,d,2634.0,2645.288,2613.8,2630.7,2535.4693,25587 2593 | HSPX.LSE,d,2669.9,2687.5,2666.1,2684.25,2587.0808,27750 2594 | HSPX.LSE,d,2708.1,2715.004,2627.0,2637.15,2541.6858,24041 2595 | HSPX.LSE,d,2607.8,2644.68,2566.724,2573.8,2480.6291,66396 2596 | HSPX.LSE,d,2599.6,2628.6,2589.0,2625.2,2530.1684,40470 2597 | HSPX.LSE,d,2622.3,2639.2,2583.476,2597.9,2503.8567,47722 2598 | HSPX.LSE,d,2597.0,2634.7,2597.0,2629.75,2534.5537,62716 2599 | HSPX.LSE,d,2631.0,2665.75,2613.1,2665.75,2569.2505,47449 2600 | HSPX.LSE,d,2644.0,2655.092,2628.2,2641.8,2546.1675,39451 2601 | HSPX.LSE,d,2654.6,2656.776,2632.5,2655.1,2558.986,52445 2602 | HSPX.LSE,d,2654.8,2677.6,2650.96,2674.9,2578.0693,29855 2603 | HSPX.LSE,d,2668.7,2669.272,2641.2,2651.25,2555.2754,40088 2604 | HSPX.LSE,d,2591.4,2619.621,2590.569,2616.4,2521.687,45548 2605 | HSPX.LSE,d,2603.6,2619.964,2593.0,2593.0,2499.1341,19856 2606 | HSPX.LSE,d,2575.2,2578.7,2547.4,2547.7,2455.4739,45905 2607 | HSPX.LSE,d,2580.0,2598.245,2578.4,2593.2,2499.3268,23267 2608 | HSPX.LSE,d,2637.7,2639.5,2603.7,2603.7,2509.4467,31695 2609 | HSPX.LSE,d,2560.1,2569.4,2538.9,2564.75,2471.9067,91202 2610 | HSPX.LSE,d,2563.8,2589.1,2556.1,2588.85,2495.1343,43462 2611 | HSPX.LSE,d,2610.0,2626.338,2604.0,2624.55,2529.542,28193 2612 | HSPX.LSE,d,2625.8,2634.5,2615.55,2615.55,2520.8677,43223 2613 | HSPX.LSE,d,2607.7,2636.3,2602.1,2631.9,2536.6259,36208 2614 | HSPX.LSE,d,2636.6,2663.877,2636.6,2642.65,2546.9867,53262 2615 | HSPX.LSE,d,2599.6,2620.241,2586.74,2614.85,2520.1931,86428 2616 | HSPX.LSE,d,2630.0,2637.95,2617.07,2637.95,2542.4569,36223 2617 | HSPX.LSE,d,2645.3,2658.7,2632.862,2646.95,2551.1311,44477 2618 | HSPX.LSE,d,2640.5,2663.721,2635.57,2656.65,2560.4799,46532 2619 | HSPX.LSE,d,2677.0,2686.5,2663.496,2680.3,2583.2738,31969 2620 | HSPX.LSE,d,2692.3,2698.5,2685.838,2687.35,2590.0686,29133 2621 | HSPX.LSE,d,2693.5,2720.2,2693.5,2720.2,2621.7294,41414 2622 | HSPX.LSE,d,2725.3,2743.306,2723.47,2739.05,2639.8971,46649 2623 | HSPX.LSE,d,2759.3,2760.326,2712.1,2715.95,2617.6333,106149 2624 | HSPX.LSE,d,2688.2,2706.5,2677.872,2701.45,2603.6582,216038 2625 | HSPX.LSE,d,2724.2,2742.3,2712.923,2731.9,2633.0059,92158 2626 | HSPX.LSE,d,2722.2,2727.0,2691.7,2696.05,2598.4537,90300 2627 | HSPX.LSE,d,2688.4,2693.285,2675.8,2679.95,2582.9365,56468 2628 | HSPX.LSE,d,2683.5,2685.497,2635.61,2639.8,2544.2399,86411 2629 | HSPX.LSE,d,2630.7,2653.166,2625.738,2648.55,2552.6732,59602 2630 | HSPX.LSE,d,2665.0,2677.618,2663.365,2669.45,2572.8166,57330 2631 | HSPX.LSE,d,2656.1,2662.9,2626.5,2629.25,2534.0718,56599 2632 | HSPX.LSE,d,2634.6,2644.895,2621.7,2622.75,2527.8071,46397 2633 | HSPX.LSE,d,2601.8,2604.369,2549.069,2564.6,2471.7621,123675 2634 | HSPX.LSE,d,2558.8,2578.9,2542.2,2576.65,2483.3759,70327 2635 | HSPX.LSE,d,2540.4,2561.149,2528.8,2547.85,2455.6185,46254 2636 | HSPX.LSE,d,2565.5,2626.429,2559.7,2590.95,2497.1583,44899 2637 | HSPX.LSE,d,2597.1,2617.292,2590.763,2611.7,2517.1571,38979 2638 | HSPX.LSE,d,2632.7,2691.8,2614.384,2691.8,2594.3575,64959 2639 | HSPX.LSE,d,2708.6,2716.866,2695.3,2710.7,2612.5733,41010 2640 | HSPX.LSE,d,2693.0,2698.982,2667.3,2688.4,2591.0806,70954 2641 | HSPX.LSE,d,2732.7,2814.8,2719.2,2775.3,2674.8348,105224 2642 | HSPX.LSE,d,2720.5,2728.0,2680.91,2702.95,2605.1039,101832 2643 | HSPX.LSE,d,2700.8,2732.5,2699.9,2732.0,2633.1023,91610 2644 | HSPX.LSE,d,2722.2,2742.2,2719.045,2737.15,2638.0659,65694 2645 | HSPX.LSE,d,2723.3,2737.575,2721.2,2731.35,2632.4758,60779 2646 | HSPX.LSE,d,2754.4,2781.145,2754.4,2774.3,2673.871,45906 2647 | HSPX.LSE,d,2763.5,2770.0,2735.0,2752.8,2653.1493,40527 2648 | HSPX.LSE,d,2738.0,2759.3,2736.7,2748.85,2649.3423,48004 2649 | HSPX.LSE,d,2725.5,2727.615,2710.77,2722.4,2623.8498,58383 2650 | HSPX.LSE,d,2719.2,2728.0,2713.545,2717.6,2619.2236,27733 2651 | HSPX.LSE,d,2707.3,2716.81,2693.3,2706.0,2608.0435,41120 2652 | HSPX.LSE,d,2723.9,2745.0,2720.925,2744.05,2644.7161,50691 2653 | HSPX.LSE,d,2754.2,2756.445,2735.0,2735.35,2636.331,27488 2654 | HSPX.LSE,d,2749.3,2753.23,2744.1,2751.2,2651.6073,11421 2655 | HSPX.LSE,d,2744.7,2761.0,2741.5,2759.65,2659.7514,79927 2656 | HSPX.LSE,d,2737.9,2754.5,2725.0,2729.9,2631.0783,717182 2657 | HSPX.LSE,d,2769.6,2780.975,2755.2,2761.0,2661.0525,68536 2658 | HSPX.LSE,d,2764.0,2777.76,2758.1,2774.6,2674.1602,62924 2659 | HSPX.LSE,d,2770.1,2772.5,2752.1,2755.2,2655.4625,79638 2660 | HSPX.LSE,d,2766.0,2770.2,2743.6,2768.55,2668.3292,81555 2661 | HSPX.LSE,d,2795.4,2812.555,2788.2,2796.65,2695.412,70700 2662 | HSPX.LSE,d,2787.1,2799.8,2777.1,2796.7,2695.4602,43591 2663 | HSPX.LSE,d,2804.6,2806.8,2781.015,2792.25,2691.1713,73912 2664 | HSPX.LSE,d,2789.9,2800.5,2776.4,2795.6,2694.4,75600 2665 | HSPX.LSE,d,2796.5,2802.7,2785.7,2787.95,2687.0269,34467 2666 | HSPX.LSE,d,2779.0,2800.2,2772.42,2791.2,2690.1593,34027 2667 | HSPX.LSE,d,2779.0,2789.28,2757.4,2758.9,2659.0285,33723 2668 | HSPX.LSE,d,2772.4,2777.5,2760.2,2774.1,2673.6783,17381 2669 | HSPX.LSE,d,2775.8,2778.3,2761.755,2762.95,2662.9319,56608 2670 | HSPX.LSE,d,2777.9,2791.0,2770.88,2772.5,2672.1362,54710 2671 | HSPX.LSE,d,2816.3,2825.89,2756.61,2776.15,2675.6541,107120 2672 | HSPX.LSE,d,2765.6,2802.9,2765.6,2797.2,2695.9421,119453 2673 | HSPX.LSE,d,2785.5,2787.3,2763.6,2772.95,2672.5699,83505 2674 | HSPX.LSE,d,2752.9,2766.7,2749.0,2752.35,2652.7156,15354 2675 | HSPX.LSE,d,2809.4,2819.7,2797.2,2800.2,2698.8335,59460 2676 | HSPX.LSE,d,2789.0,2800.095,2776.1,2781.35,2680.6658,41404 2677 | HSPX.LSE,d,2769.2,2771.0,2756.865,2764.65,2664.5704,33990 2678 | HSPX.LSE,d,2787.5,2802.9,2751.0,2756.75,2656.9563,20039 2679 | HSPX.LSE,d,2753.4,2769.2,2747.6,2757.35,2657.5346,36141 2680 | HSPX.LSE,d,2755.1,2814.6,2746.0,2811.2,2709.4353,63693 2681 | HSPX.LSE,d,2814.7,2846.005,2799.745,2838.9,2736.1325,79937 2682 | HSPX.LSE,d,2843.6,2856.9,2834.76,2843.6,2740.6624,222691 2683 | HSPX.LSE,d,2858.6,2862.6,2847.055,2858.85,2755.3603,61814 2684 | HSPX.LSE,d,2847.7,2847.8,2825.85,2825.85,2723.5549,30187 2685 | HSPX.LSE,d,2819.0,2829.0,2802.6,2829.0,2726.5909,21994 2686 | HSPX.LSE,d,2830.1,2836.315,2822.1,2822.25,2720.0853,59493 2687 | HSPX.LSE,d,2804.7,2818.0,2793.46,2811.2,2709.4353,37571 2688 | HSPX.LSE,d,2806.3,2820.06,2806.3,2813.3,2711.4592,32077 2689 | HSPX.LSE,d,2826.0,2830.7,2811.1,2814.9,2713.0013,27577 2690 | HSPX.LSE,d,2817.0,2852.2,2812.3,2848.35,2745.2404,73884 2691 | HSPX.LSE,d,2813.4,2890.2,2813.2,2826.7,2740.9197,63679 2692 | HSPX.LSE,d,2820.0,2831.14,2814.78,2827.5,2741.6954,59545 2693 | HSPX.LSE,d,2830.1,2840.7,2800.0,2813.7,2728.3142,93355 2694 | HSPX.LSE,d,2837.7,2841.1,2822.5,2824.3,2738.5925,75678 2695 | HSPX.LSE,d,2816.5,2820.36,2772.8,2784.35,2699.8548,91877 2696 | HSPX.LSE,d,2758.0,2802.0,2740.1,2794.0,2709.212,88103 2697 | HSPX.LSE,d,2747.8,2766.5,2737.28,2742.5,2659.2748,73917 2698 | HSPX.LSE,d,2741.0,2794.7,2709.5,2765.15,2681.2375,88461 2699 | HSPX.LSE,d,2792.3,2833.54,2783.6,2830.3,2744.4104,67101 2700 | HSPX.LSE,d,2831.9,2836.0,2817.6,2823.65,2737.9622,27668 2701 | HSPX.LSE,d,2835.0,2845.9,2823.32,2840.9,2754.6888,52684 2702 | HSPX.LSE,d,2852.5,2892.838,2840.4,2848.3,2761.8642,35568 2703 | HSPX.LSE,d,2862.5,2869.5,2855.9,2859.5,2772.7243,113608 2704 | HSPX.LSE,d,2865.4,2867.2,2851.025,2852.55,2765.9852,256456 2705 | HSPX.LSE,d,2859.0,2860.055,2831.0,2837.25,2751.1495,67230 2706 | HSPX.LSE,d,2854.4,2858.2,2846.4,2853.1,2766.5185,52039 2707 | HSPX.LSE,d,2846.9,2857.6,2846.015,2852.25,2765.6943,61031 2708 | HSPX.LSE,d,2855.5,2867.2,2855.4,2863.8,2776.8938,97559 2709 | HSPX.LSE,d,2859.2,2868.5,2846.9,2847.85,2761.4278,81736 2710 | HSPX.LSE,d,2848.7,2857.822,2840.2,2842.8,2756.5311,76305 2711 | HSPX.LSE,d,2848.5,2848.5,2808.3,2814.25,2728.8475,54803 2712 | HSPX.LSE,d,2817.0,2828.8,2815.595,2823.15,2737.4774,36955 2713 | HSPX.LSE,d,2793.9,2793.9,2779.6,2784.25,2699.7579,59607 2714 | HSPX.LSE,d,2779.9,2790.8,2739.0,2758.0,2674.3045,97055 2715 | HSPX.LSE,d,2750.7,2788.5,2747.5,2788.5,2703.8789,94143 2716 | HSPX.LSE,d,2793.0,2798.449,2768.7,2774.3,2690.1098,47198 2717 | HSPX.LSE,d,2767.8,2780.622,2742.5,2766.65,2682.692,111253 2718 | HSPX.LSE,d,2785.6,2815.578,2777.032,2813.25,2727.8778,35944 2719 | HSPX.LSE,d,2814.8,2826.2,2800.0,2805.5,2720.363,268078 2720 | HSPX.LSE,d,2805.0,2814.3,2777.451,2786.25,2701.6972,115478 2721 | HSPX.LSE,d,2754.0,2766.6,2736.8,2754.85,2671.2501,146829 2722 | HSPX.LSE,d,2727.4,2771.176,2725.106,2727.25,2644.4876,55850 2723 | HSPX.LSE,d,2779.0,2828.7,2773.53,2828.5,2742.665,76837 2724 | HSPX.LSE,d,2797.5,2825.2,2797.5,2823.5,2737.8168,81497 2725 | HSPX.LSE,d,2810.8,2836.1,2810.436,2833.7,2747.7072,531770 2726 | HSPX.LSE,d,2838.8,2856.1,2832.5,2856.1,2769.4275,84746 2727 | HSPX.LSE,d,2841.4,2855.0,2831.1,2847.45,2761.04,126499 2728 | HSPX.LSE,d,2858.0,2865.475,2853.5,2860.8,2773.9849,77293 2729 | HSPX.LSE,d,2891.7,2898.101,2879.0,2880.7,2793.281,122225 2730 | HSPX.LSE,d,2867.4,2876.169,2859.4,2870.85,2783.7299,166307 2731 | HSPX.LSE,d,2862.8,2869.6,2850.4,2868.25,2781.2088,118383 2732 | HSPX.LSE,d,2845.1,2854.9,2840.8,2850.0,2763.5126,113369 2733 | HSPX.LSE,d,2842.8,2871.07,2839.794,2869.65,2782.5663,93331 2734 | HSPX.LSE,d,2866.3,2889.7,2864.7,2884.3,2796.7717,169046 2735 | HSPX.LSE,d,2881.2,2897.8,2876.4,2893.1,2805.3047,110675 2736 | HSPX.LSE,d,2871.0,2878.766,2837.262,2860.8,2773.9849,63981 2737 | HSPX.LSE,d,2874.5,2880.714,2869.0,2879.6,2792.2143,54273 2738 | HSPX.LSE,d,2897.9,2901.0,2882.0,2894.4,2806.5652,88175 2739 | HSPX.LSE,d,2912.5,2915.2,2902.424,2911.5,2823.1463,71112 2740 | HSPX.LSE,d,2907.1,2915.948,2895.506,2914.7,2826.2492,62020 2741 | HSPX.LSE,d,2924.6,2926.676,2913.3,2923.4,2834.6852,101647 2742 | HSPX.LSE,d,2957.4,2976.2,2950.4,2974.6,2884.3314,83191 2743 | HSPX.LSE,d,2986.1,2997.7,2972.1,2988.05,2897.3733,38644 2744 | HSPX.LSE,d,2999.9,3008.608,2994.6,3005.65,2914.4392,24212 2745 | HSPX.LSE,d,3026.1,3026.1,3010.916,3016.95,2925.3963,57105 2746 | HSPX.LSE,d,3033.2,3033.8,3021.8,3027.4,2935.5291,28466 2747 | HSPX.LSE,d,3030.1,3039.5,3025.7,3037.2,2945.0317,49819 2748 | HSPX.LSE,d,3034.5,3042.9,3031.4,3033.0,2940.9592,40269 2749 | HSPX.LSE,d,3033.3,3050.2,3025.9,3046.5,2954.0495,57862 2750 | HSPX.LSE,d,3062.5,3065.1,3049.8,3049.8,2957.2494,36266 2751 | HSPX.LSE,d,3044.8,3051.2,3004.424,3007.85,2916.5724,60307 2752 | HSPX.LSE,d,3005.4,3009.2,2987.0,2988.85,2898.149,27318 2753 | HSPX.LSE,d,2994.6,3011.0,2992.9,3009.75,2918.4148,189679 2754 | HSPX.LSE,d,3018.4,3044.0,3018.2,3042.25,2949.9285,76514 2755 | HSPX.LSE,d,3014.9,3043.976,3009.58,3042.55,2950.2194,33824 2756 | HSPX.LSE,d,3024.1,3048.4,3024.1,3046.15,2953.7101,53495 2757 | HSPX.LSE,d,3048.0,3052.796,3034.2,3034.2,2942.1228,53291 2758 | HSPX.LSE,d,3047.6,3060.1,3040.15,3040.15,2947.8922,31192 2759 | HSPX.LSE,d,3043.4,3053.836,3031.0,3035.05,2942.947,36336 2760 | HSPX.LSE,d,3038.6,3059.3,3038.6,3055.15,2962.437,42431 2761 | HSPX.LSE,d,3045.0,3054.8,3006.72,3012.2,2920.7904,118023 2762 | HSPX.LSE,d,3032.9,3040.964,3025.8,3032.0,2939.9895,37986 2763 | HSPX.LSE,d,3030.2,3034.9,3018.8,3034.35,2942.2682,31705 2764 | HSPX.LSE,d,3049.3,3064.3,3047.296,3055.9,2963.1643,31112 2765 | HSPX.LSE,d,3049.6,3049.6,3016.8,3022.75,2931.0202,54466 2766 | HSPX.LSE,d,2987.9,2996.1,2939.0,2960.25,2870.4169,50435 2767 | HSPX.LSE,d,2959.2,2966.3,2937.1,2941.3,2852.042,53011 2768 | HSPX.LSE,d,2932.7,2967.604,2905.708,2956.3,2866.5868,79804 2769 | HSPX.LSE,d,2972.7,2997.1,2963.4,2984.25,2893.6886,25785 2770 | HSPX.LSE,d,2986.6,2988.216,2969.0,2969.0,2878.9014,56813 2771 | HSPX.LSE,d,2970.7,2979.5,2956.1,2962.4,2872.5017,28396 2772 | HSPX.LSE,d,2927.9,2933.2,2898.756,2917.2,2828.6733,64992 2773 | HSPX.LSE,d,2941.1,2964.4,2928.596,2964.4,2874.441,47021 2774 | HSPX.LSE,d,2970.0,2982.28,2960.0,2974.15,2883.8951,38429 2775 | HSPX.LSE,d,2977.4,2999.5,2974.9,2999.1,2908.0879,121825 2776 | HSPX.LSE,d,3004.3,3014.5,2996.5,2998.4,2907.4092,77439 2777 | HSPX.LSE,d,3004.7,3005.6,2991.388,3001.9,2910.803,32047 2778 | HSPX.LSE,d,2997.6,3003.824,2988.3,2996.35,2905.4214,14893 2779 | HSPX.LSE,d,2999.1,3012.0,2998.188,3002.25,2911.1424,11290 2780 | HSPX.LSE,d,2990.0,3017.208,2981.8,3002.0,2910.8999,47751 2781 | HSPX.LSE,d,3001.1,3012.2,2997.8,3005.6,2914.3907,117164 2782 | HSPX.LSE,d,3005.8,3011.3,2974.204,3010.8,2919.4329,179650 2783 | HSPX.LSE,d,3007.3,3014.0,2996.5,3013.35,2921.9055,42251 2784 | HSPX.LSE,d,3023.6,3025.564,3008.463,3008.7,2917.3966,26854 2785 | HSPX.LSE,d,3020.2,3028.352,3010.2,3010.2,2918.8511,11211 2786 | HSPX.LSE,d,3018.2,3032.8,3006.3,3030.0,2938.0502,40513 2787 | HSPX.LSE,d,3032.9,3036.7,3017.5,3026.1,2934.2686,27139 2788 | HSPX.LSE,d,3028.0,3038.4,3016.2,3034.55,2942.4622,30080 2789 | HSPX.LSE,d,3036.9,3053.3,3034.3,3035.35,2943.2379,68247 2790 | HSPX.LSE,d,3054.0,3069.8,3044.3,3045.1,2952.692,35340 2791 | HSPX.LSE,d,3044.0,3046.7,3037.2,3045.15,2952.7405,19360 2792 | HSPX.LSE,d,3039.3,3067.6,3035.6,3065.0,2971.9881,32022 2793 | HSPX.LSE,d,3086.7,3086.7,3051.74,3056.85,2964.0854,39886 2794 | HSPX.LSE,d,3040.0,3066.54,3039.8,3061.5,2968.5943,27571 2795 | HSPX.LSE,d,3075.8,3084.0,3067.8,3079.95,2986.4844,32872 2796 | HSPX.LSE,d,3079.9,3084.5,3068.5,3076.35,2982.9937,25957 2797 | HSPX.LSE,d,3081.0,3106.0,3080.8,3102.45,3008.3016,43366 2798 | HSPX.LSE,d,3102.3,3112.3,3098.7,3110.95,3016.5437,38918 2799 | HSPX.LSE,d,3113.2,3120.2,3110.352,3116.1,3021.5374,48148 2800 | HSPX.LSE,d,3125.2,3145.5,3124.2,3139.65,3044.3727,46061 2801 | HSPX.LSE,d,3143.9,3147.12,3126.8,3144.8,3049.3665,15293 2802 | HSPX.LSE,d,3152.1,3165.5,3141.8,3162.8,3066.8202,9426 2803 | HSPX.LSE,d,3176.2,3183.4,3174.348,3179.45,3082.965,18307 2804 | HSPX.LSE,d,3175.9,3182.0,3172.4,3179.95,3083.4498,18873 2805 | HSPX.LSE,d,3170.3,3182.6,3167.4,3172.05,3075.7895,16989 2806 | HSPX.LSE,d,3182.7,3195.5,3180.04,3194.05,3097.1219,25880 2807 | HSPX.LSE,d,3187.5,3189.1,3152.0,3169.65,3073.4624,90266 2808 | HSPX.LSE,d,3177.9,3206.8,3169.9,3189.0,3092.2251,26709 2809 | HSPX.LSE,d,3180.5,3192.5,3174.3,3188.8,3092.0312,24624 2810 | HSPX.LSE,d,3187.9,3210.6,3187.7,3210.0,3112.5879,17308 2811 | HSPX.LSE,d,3188.6,3201.448,3179.2,3194.05,3097.1219,37189 2812 | HSPX.LSE,d,3249.7,3249.7,3159.5,3169.25,3089.5035,13291 2813 | HSPX.LSE,d,3180.8,3187.0,3168.1,3171.35,3091.5507,95639 2814 | HSPX.LSE,d,3160.6,3163.808,3120.688,3131.2,3052.411,65181 2815 | HSPX.LSE,d,3162.0,3195.1,3151.468,3190.0,3109.7314,58057 2816 | HSPX.LSE,d,3200.9,3212.5,3197.35,3197.35,3116.8965,43653 2817 | HSPX.LSE,d,3200.7,3203.1,3183.048,3189.5,3109.244,24335 2818 | HSPX.LSE,d,3217.5,3223.2,3206.008,3222.95,3141.8523,15710 2819 | HSPX.LSE,d,3220.7,3227.6,3208.908,3219.1,3138.0992,136913 2820 | HSPX.LSE,d,3213.0,3226.1,3182.6,3184.1,3103.9799,53267 2821 | HSPX.LSE,d,3199.7,3202.2,3183.1,3192.7,3112.3635,95190 2822 | HSPX.LSE,d,3183.4,3189.592,3175.4,3187.15,3106.9531,82610 2823 | HSPX.LSE,d,3161.8,3186.8,3153.2,3184.7,3104.5648,86409 2824 | HSPX.LSE,d,3205.5,3206.5,3192.2,3197.75,3117.2864,64094 2825 | HSPX.LSE,d,3187.0,3192.9,3171.0,3180.3,3100.2755,56754 2826 | HSPX.LSE,d,3194.6,3195.3,3179.56,3189.15,3108.9028,21686 2827 | HSPX.LSE,d,3190.6,3199.9,3188.68,3195.25,3114.8493,36208 2828 | HSPX.LSE,d,3200.6,3223.5,3199.5,3220.15,3139.1228,22220 2829 | HSPX.LSE,d,3210.5,3220.8,3209.1,3219.05,3138.0504,57742 2830 | HSPX.LSE,d,3221.1,3232.3,3218.7,3226.55,3145.3617,40485 2831 | HSPX.LSE,d,3237.8,3237.8,3222.8,3224.35,3143.2171,15761 2832 | HSPX.LSE,d,3231.2,3239.6,3226.5,3238.4,3156.9136,23240 2833 | HSPX.LSE,d,3256.1,3262.9,3244.4,3246.85,3165.1509,53958 2834 | HSPX.LSE,d,3242.3,3245.0,3231.7,3235.35,3153.9403,34209 2835 | HSPX.LSE,d,3257.5,3268.32,3251.31,3259.4,3177.3851,48884 2836 | HSPX.LSE,d,3264.0,3265.9,3249.0,3255.3,3173.3883,12965 2837 | HSPX.LSE,d,3215.5,3248.4,3208.19,3242.8,3161.2028,42222 2838 | HSPX.LSE,d,3253.3,3280.9,3239.45,3278.05,3195.5659,14280 2839 | HSPX.LSE,d,3293.0,3296.9,3280.0,3292.75,3209.896,81344 2840 | HSPX.LSE,d,3297.8,3304.4,3291.9,3294.7,3211.7969,16718 2841 | HSPX.LSE,d,3296.0,3303.5,3292.27,3303.5,3220.3755,39433 2842 | HSPX.LSE,d,3292.0,3301.4,3285.1,3291.7,3208.8724,49433 2843 | HSPX.LSE,d,3296.1,3305.1,3286.8,3299.35,3216.3299,65069 2844 | HSPX.LSE,d,3320.9,3329.9,3303.3,3316.45,3232.9996,29404 2845 | HSPX.LSE,d,3327.9,3330.9,3309.9,3312.85,3229.4902,70914 2846 | HSPX.LSE,d,3319.9,3320.2,3308.1,3312.1,3228.7591,10997 2847 | HSPX.LSE,d,3317.3,3318.2,3291.71,3296.65,3213.6978,41941 2848 | HSPX.LSE,d,3310.4,3318.0,3299.7,3316.0,3232.5609,40855 2849 | HSPX.LSE,d,3309.5,3320.38,3300.6,3303.45,3220.3267,21548 2850 | HSPX.LSE,d,3309.9,3319.1,3297.24,3303.55,3220.4242,34699 2851 | HSPX.LSE,d,3290.7,3298.2,3282.53,3287.6,3204.8756,53875 2852 | HSPX.LSE,d,3278.7,3282.0,3261.9,3261.9,3179.8222,52720 2853 | HSPX.LSE,d,3270.0,3274.7,3244.6,3252.0,3170.1713,44425 2854 | HSPX.LSE,d,3260.5,3261.9,3239.7,3248.15,3166.4182,39858 2855 | HSPX.LSE,d,3254.1,3254.2,3238.21,3247.55,3165.8333,20379 2856 | HSPX.LSE,d,3269.8,3277.2,3257.3,3258.3,3176.3128,49836 2857 | HSPX.LSE,d,3274.6,3278.9,3256.6,3256.75,3174.8018,33738 2858 | HSPX.LSE,d,3234.8,3239.82,3211.9,3216.5,3135.5646,82032 2859 | HSPX.LSE,d,3234.2,3246.4,3214.4,3224.7,3143.5583,51366 2860 | HSPX.LSE,d,3235.9,3251.1,3231.81,3247.05,3165.3459,49922 2861 | HSPX.LSE,d,3264.0,3269.96,3246.2,3268.4,3186.1587,73871 2862 | HSPX.LSE,d,3265.6,3283.4,3258.41,3277.0,3194.5423,28186 2863 | HSPX.LSE,d,3301.3,3304.8,3267.64,3272.65,3190.3017,14146 2864 | HSPX.LSE,d,3264.3,3285.7,3248.85,3248.85,3167.1006,23867 2865 | HSPX.LSE,d,3258.3,3293.2,3258.1,3283.4,3200.7812,44810 2866 | HSPX.LSE,d,3296.2,3303.3,3256.1,3262.35,3180.2609,88087 2867 | HSPX.LSE,d,3207.0,3223.5,3191.6,3216.15,3135.2234,47804 2868 | HSPX.LSE,d,3224.9,3231.78,3178.5,3184.35,3104.2236,77965 2869 | HSPX.LSE,d,3192.9,3230.4,3186.69,3225.2,3144.0457,30352 2870 | HSPX.LSE,d,3216.5,3218.16,3189.43,3208.7,3127.9609,24264 2871 | HSPX.LSE,d,3257.4,3281.37,3246.4,3273.55,3191.1791,45372 2872 | HSPX.LSE,d,3267.0,3277.0,3250.3,3258.0,3176.0204,46748 2873 | HSPX.LSE,d,3232.0,3267.1,3228.8,3261.6,3179.5298,432241 2874 | HSPX.LSE,d,3210.6,3239.9,3207.6,3234.6,3153.2092,54523 2875 | HSPX.LSE,d,3223.9,3232.0,3206.43,3210.45,3129.6668,21099 2876 | HSPX.LSE,d,3231.6,3263.2,3229.18,3262.7,3180.6021,31110 2877 | HSPX.LSE,d,3285.8,3286.2,3267.36,3274.0,3191.6178,16400 2878 | HSPX.LSE,d,3275.0,3294.9,3266.9,3294.9,3211.9919,27434 2879 | HSPX.LSE,d,3294.3,3302.4,3286.17,3299.6,3216.5736,41325 2880 | HSPX.LSE,d,3304.6,3317.34,3304.6,3308.8,3225.5421,35979 2881 | HSPX.LSE,d,3304.3,3316.6,3300.8,3310.2,3226.9069,34735 2882 | HSPX.LSE,d,3323.0,3335.2,3321.92,3323.9,3240.2622,40003 2883 | HSPX.LSE,d,3334.4,3343.0,3328.23,3339.9,3255.8596,23171 2884 | HSPX.LSE,d,3353.1,3365.35,3345.39,3365.35,3280.6692,27236 2885 | HSPX.LSE,d,3357.0,3365.9,3355.3,3362.1,3277.5009,42103 2886 | HSPX.LSE,d,3343.6,3356.8,3343.6,3354.55,3270.1409,8104 2887 | HSPX.LSE,d,3342.2,3387.6,3342.2,3387.55,3302.3106,14008 2888 | HSPX.LSE,d,3412.6,3421.1,3393.0,3403.8,3318.1517,100026 2889 | HSPX.LSE,d,3408.9,3436.6,3403.4,3434.35,3347.9329,27576 2890 | HSPX.LSE,d,3430.3,3435.4,3417.65,3417.65,3331.6532,20351 2891 | HSPX.LSE,d,3447.2,3500.7,3446.2,3493.6,3405.6921,42603 2892 | HSPX.LSE,d,3505.3,3538.6,3493.5,3522.75,3434.1086,68857 2893 | HSPX.LSE,d,3514.4,3522.5,3497.4,3503.4,3415.2455,82724 2894 | HSPX.LSE,d,3494.3,3505.3,3488.64,3491.45,3403.5962,53238 2895 | HSPX.LSE,d,3490.5,3509.1,3481.5,3502.9,3414.7581,49075 2896 | HSPX.LSE,d,3511.1,3520.4,3508.68,3513.05,3424.6527,129181 2897 | HSPX.LSE,d,3511.6,3523.45,3503.7,3523.45,3434.791,29327 2898 | HSPX.LSE,d,3524.6,3537.1,3520.82,3524.8,3436.107,58255 2899 | HSPX.LSE,d,3510.5,3543.0,3507.13,3543.0,3453.849,28833 2900 | HSPX.LSE,d,3532.7,3542.1,3512.76,3520.25,3431.6715,95233 2901 | HSPX.LSE,d,3523.9,3525.9,3505.0,3515.95,3427.4797,61563 2902 | HSPX.LSE,d,3536.3,3548.8,3523.97,3534.3,3445.368,69915 2903 | HSPX.LSE,d,3545.4,3574.6,3537.2,3563.45,3473.7845,25126 2904 | HSPX.LSE,d,3528.7,3544.5,3519.6,3530.55,3441.7123,24287 2905 | HSPX.LSE,d,3540.0,3557.5,3528.9,3555.5,3466.0345,28236 2906 | HSPX.LSE,d,3571.1,3576.58,3561.2,3569.7,3479.8772,12954 2907 | HSPX.LSE,d,3512.6,3519.8,3479.44,3487.6,3399.843,83698 2908 | HSPX.LSE,d,3522.4,3527.6,3503.19,3521.25,3432.6463,20829 2909 | HSPX.LSE,d,3500.0,3518.1,3473.16,3504.4,3416.2203,84771 2910 | HSPX.LSE,d,3501.4,3565.3,3493.91,3526.2,3437.4718,73201 2911 | HSPX.LSE,d,3453.1,3473.9,3424.3,3469.75,3382.4422,35021 2912 | HSPX.LSE,d,3490.7,3510.78,3455.66,3467.7,3380.4438,105561 2913 | HSPX.LSE,d,3474.6,3504.5,3460.9,3494.15,3406.2282,33954 2914 | HSPX.LSE,d,3522.5,3585.8,3521.24,3584.35,3494.1586,77663 2915 | HSPX.LSE,d,3586.9,3606.14,3578.5,3578.7,3488.6507,93889 2916 | HSPX.LSE,d,3597.7,3600.2,3584.245,3594.05,3503.6145,54958 2917 | HSPX.LSE,d,3584.5,3595.5,3570.5,3578.1,3488.0658,30308 2918 | HSPX.LSE,d,3605.2,3612.6,3571.8,3571.8,3481.9244,64948 2919 | HSPX.LSE,d,3582.7,3586.8,3527.39,3530.85,3442.0048,83963 2920 | HSPX.LSE,d,3531.0,3546.1,3530.0,3532.25,3443.3695,96072 2921 | HSPX.LSE,d,3599.0,3618.0,3568.7,3575.35,3485.385,65387 2922 | HSPX.LSE,d,3535.3,3554.353,3505.311,3551.8,3462.4276,37161 2923 | HSPX.LSE,d,3487.1,3504.2,3468.876,3470.25,3382.9296,25084 2924 | HSPX.LSE,d,3522.2,3525.076,3499.4,3512.75,3424.3602,25504 2925 | HSPX.LSE,d,3531.0,3548.724,3524.48,3547.55,3458.2845,12350 2926 | HSPX.LSE,d,3556.5,3571.3,3545.548,3569.25,3479.4385,38157 2927 | HSPX.LSE,d,3573.5,3576.1,3554.2,3566.3,3476.5627,21850 2928 | HSPX.LSE,d,3615.3,3623.6,3584.5,3592.1,3501.7136,31853 2929 | HSPX.LSE,d,3605.9,3609.1,3592.86,3598.25,3507.7088,13000 2930 | HSPX.LSE,d,3578.7,3587.6,3570.804,3579.4,3489.3331,14347 2931 | HSPX.LSE,d,3605.7,3614.6,3573.4,3578.65,3488.602,39229 2932 | HSPX.LSE,d,3578.5,3589.4,3569.9,3572.65,3482.753,6485 2933 | HSPX.LSE,d,3523.2,3530.1,3495.5,3516.45,3427.9671,60197 2934 | HSPX.LSE,d,3515.8,3519.3,3481.3,3490.75,3402.9138,86041 2935 | HSPX.LSE,d,3499.2,3499.8,3422.8,3443.35,3356.7065,87823 2936 | HSPX.LSE,d,3478.9,3493.5,3460.524,3478.9,3391.362,23926 2937 | HSPX.LSE,d,3505.1,3507.979,3484.9,3488.5,3400.7204,24924 2938 | HSPX.LSE,d,3477.2,3494.786,3469.3,3482.2,3394.5789,500473 2939 | HSPX.LSE,d,3439.1,3448.334,3413.999,3427.6,3341.3528,43739 2940 | HSPX.LSE,d,3448.2,3468.352,3441.9,3459.25,3372.2064,93817 2941 | HSPX.LSE,d,3441.2,3442.244,3417.5,3419.2,3333.1642,48685 2942 | HSPX.LSE,d,3393.4,3419.176,3377.66,3394.4,3308.9882,19651 2943 | HSPX.LSE,d,3362.3,3391.402,3349.128,3390.4,3323.062,115938 2944 | HSPX.LSE,d,3316.7,3334.4,3285.6,3334.4,3268.1742,98303 2945 | HSPX.LSE,d,3283.4,3291.0,3198.995,3208.75,3145.0198,70592 2946 | HSPX.LSE,d,3245.1,3279.0,3209.1,3234.4,3170.1604,61208 2947 | HSPX.LSE,d,3256.0,3315.3,3248.5,3295.0,3229.5568,71386 2948 | HSPX.LSE,d,3233.2,3326.271,3231.348,3297.05,3231.5661,174920 2949 | HSPX.LSE,d,3268.2,3273.4,3218.4,3271.35,3206.3765,93581 2950 | HSPX.LSE,d,3321.9,3351.4,3307.884,3342.1,3275.7213,80337 2951 | HSPX.LSE,d,3368.0,3379.125,3347.301,3368.4,3301.499,93405 2952 | HSPX.LSE,d,3396.8,3408.901,3377.309,3382.8,3315.613,115324 2953 | HSPX.LSE,d,3379.4,3387.0,3343.3,3348.8,3282.2882,51606 2954 | HSPX.LSE,d,3363.2,3363.4,3313.006,3324.75,3258.7159,50789 2955 | HSPX.LSE,d,3347.4,3364.6,3333.247,3350.0,3283.4644,46631 2956 | HSPX.LSE,d,3335.1,3344.6,3321.0,3344.25,3277.8286,42650 2957 | HSPX.LSE,d,3367.7,3400.6,3364.461,3397.4,3329.923,33009 2958 | HSPX.LSE,d,3399.6,3409.372,3365.7,3370.35,3303.4102,55314 2959 | HSPX.LSE,d,3334.1,3349.417,3323.9,3323.9,3257.8828,76418 2960 | HSPX.LSE,d,3291.9,3291.9,3251.014,3281.55,3216.3739,42292 2961 | HSPX.LSE,d,3272.2,3327.909,3269.6,3318.1,3252.198,32892 2962 | HSPX.LSE,d,3315.0,3330.445,3289.4,3297.6,3232.1051,39894 2963 | HSPX.LSE,d,3315.5,3316.5,3259.5,3270.3,3205.3474,27509 2964 | HSPX.LSE,d,3254.7,3257.563,3225.7,3229.45,3165.3087,21376 2965 | HSPX.LSE,d,3242.6,3251.4,3186.6,3186.6,3123.3098,53243 2966 | HSPX.LSE,d,3168.3,3236.578,3161.607,3197.8,3134.2873,109708 2967 | HSPX.LSE,d,3206.2,3220.2,3176.95,3176.95,3113.8514,52359 2968 | HSPX.LSE,d,3084.4,3172.727,3073.9,3154.7,3092.0433,112015 2969 | HSPX.LSE,d,3186.8,3274.35,3183.7,3274.35,3209.3169,41835 2970 | HSPX.LSE,d,3255.9,3294.0,3234.2,3294.0,3228.5766,77299 2971 | HSPX.LSE,d,3294.5,3300.4,3250.4,3273.35,3208.3368,62669 2972 | HSPX.LSE,d,3269.9,3301.7,3255.3,3297.65,3232.1541,67750 2973 | HSPX.LSE,d,3295.9,3324.725,3283.6,3293.5,3228.0866,36964 2974 | HSPX.LSE,d,3278.9,3297.9,3265.5,3271.95,3206.9646,44249 2975 | HSPX.LSE,d,3250.3,3303.3,3239.6,3269.9,3204.9553,185674 2976 | HSPX.LSE,d,3206.9,3248.086,3190.0,3203.7,3140.0701,222168 2977 | HSPX.LSE,d,3228.4,3263.0,3226.3,3253.95,3189.3221,54314 2978 | HSPX.LSE,d,3261.3,3264.871,3228.317,3233.45,3169.2292,39197 2979 | HSPX.LSE,d,3283.3,3320.2,3272.856,3282.15,3216.962,83569 2980 | HSPX.LSE,d,3260.3,3282.3,3234.7,3239.45,3175.1101,94262 2981 | HSPX.LSE,d,3215.1,3273.0,3200.0,3271.5,3206.5235,37729 2982 | HSPX.LSE,d,3315.0,3340.4,3309.16,3331.75,3265.5769,100063 2983 | HSPX.LSE,d,3334.3,3359.4,3312.941,3353.25,3286.6499,51224 2984 | HSPX.LSE,d,3369.5,3386.8,3358.7,3386.4,3319.1415,61000 2985 | HSPX.LSE,d,3410.8,3428.271,3393.6,3414.2,3346.3893,135634 2986 | HSPX.LSE,d,3429.6,3431.81,3400.0,3419.95,3352.0251,53172 2987 | HSPX.LSE,d,3434.0,3435.902,3420.2,3426.6,3358.543,104992 2988 | HSPX.LSE,d,3425.0,3440.5,3412.3,3429.4,3361.2874,86399 2989 | HSPX.LSE,d,3453.4,3463.2,3439.7,3452.1,3383.5366,46185 2990 | HSPX.LSE,d,3465.3,3505.817,3459.1,3495.1,3425.6825,44487 2991 | HSPX.LSE,d,3531.6,3547.9,3518.6,3536.15,3465.9172,85839 2992 | HSPX.LSE,d,3553.6,3556.9,3526.148,3528.5,3458.4191,77856 2993 | HSPX.LSE,d,3538.0,3542.692,3518.668,3522.0,3452.0482,63114 2994 | HSPX.LSE,d,3506.5,3506.5,3481.55,3481.55,3412.4016,83150 2995 | HSPX.LSE,d,3498.6,3510.972,3484.3,3508.6,3438.9144,62980 2996 | HSPX.LSE,d,3514.6,3523.288,3496.748,3504.15,3434.5528,83980 2997 | HSPX.LSE,d,3490.9,3504.7,3436.04,3444.2,3375.7935,46065 2998 | HSPX.LSE,d,3450.1,3462.736,3440.95,3440.95,3372.608,58907 2999 | HSPX.LSE,d,3487.4,3495.7,3470.485,3489.4,3420.0957,99609 3000 | HSPX.LSE,d,3465.1,3479.8,3425.1,3426.05,3358.0039,54032 3001 | HSPX.LSE,d,3406.4,3453.177,3398.373,3443.05,3374.6663,78920 3002 | HSPX.LSE,d,3430.9,3433.5,3405.04,3419.15,3351.241,52669 3003 | HSPX.LSE,d,3419.8,3434.9,3407.4,3421.35,3353.3973,57807 3004 | HSPX.LSE,d,3410.6,3451.5,3385.4,3449.9,3381.3803,67832 3005 | HSPX.LSE,d,3440.2,3465.3,3439.5,3452.35,3383.7816,88972 3006 | HSPX.LSE,d,3454.4,3482.572,3444.5,3460.45,3391.7207,33547 3007 | HSPX.LSE,d,3430.5,3438.764,3399.6,3405.5,3337.8621,97081 3008 | HSPX.LSE,d,3347.0,3373.8,3339.925,3347.85,3281.3571,61950 3009 | HSPX.LSE,d,3388.3,3408.8,3364.9,3370.55,3303.6063,151121 3010 | HSPX.LSE,d,3367.9,3393.916,3351.7,3389.45,3322.1309,34830 3011 | HSPX.LSE,d,3408.7,3443.414,3400.165,3416.05,3348.2026,141275 3012 | HSPX.LSE,d,3435.8,3442.8,3384.293,3391.5,3324.1402,42032 3013 | HSPX.LSE,d,3354.0,3379.6,3336.793,3376.7,3309.6341,58233 3014 | HSPX.LSE,d,3376.6,3381.9,3349.4,3350.75,3284.1995,44990 3015 | HSPX.LSE,d,3448.5,3483.68,3387.2,3397.4,3329.923,48277 3016 | HSPX.LSE,d,3398.7,3403.111,3328.68,3385.7,3318.4554,42944 3017 | HSPX.LSE,d,3361.0,3362.9,3285.85,3285.85,3220.5885,221062 3018 | HSPX.LSE,d,3295.8,3323.934,3255.7,3263.75,3198.9274,69922 3019 | HSPX.LSE,d,3281.6,3307.8,3249.184,3295.1,3229.6548,49109 3020 | HSPX.LSE,d,3235.8,3258.7,3202.7,3247.7,3183.1962,161279 3021 | HSPX.LSE,d,3278.6,3325.268,3267.884,3317.45,3251.5609,51498 3022 | HSPX.LSE,d,3308.0,3316.952,3286.0,3293.8,3228.3806,45280 3023 | HSPX.LSE,d,3284.4,3309.346,3270.6,3284.45,3219.2163,39753 3024 | HSPX.LSE,d,3305.3,3319.912,3234.7,3234.7,3170.4544,38182 3025 | HSPX.LSE,d,3200.4,3205.3,3136.7,3148.55,3086.0155,93796 3026 | HSPX.LSE,d,3175.3,3197.2,3134.15,3134.15,3071.9015,41748 3027 | HSPX.LSE,d,3173.6,3182.3,3141.1,3182.3,3119.0952,32279 3028 | HSPX.LSE,d,3147.6,3181.7,3123.5,3136.65,3074.3518,59908 3029 | HSPX.LSE,d,3184.3,3200.0,3164.5,3186.4,3123.1137,27937 3030 | HSPX.LSE,d,3196.2,3251.0,3184.3,3245.55,3181.0889,58373 3031 | HSPX.LSE,d,3239.7,3302.444,3239.7,3299.25,3233.7224,82281 3032 | HSPX.LSE,d,3349.7,3360.52,3329.2,3335.65,3269.3994,43436 3033 | HSPX.LSE,d,3326.8,3332.955,3295.6,3302.8,3237.2019,161132 3034 | HSPX.LSE,d,3314.0,3349.3,3308.2,3308.2,3242.4946,100070 3035 | HSPX.LSE,d,3333.3,3353.5,3267.892,3334.2,3267.9782,39502 3036 | HSPX.LSE,d,3322.7,3326.8,3295.1,3308.5,3242.7887,25694 3037 | HSPX.LSE,d,3338.8,3343.443,3326.332,3340.05,3273.712,13094 3038 | HSPX.LSE,d,3320.7,3335.8,3293.1,3299.4,3233.8694,28636 3039 | HSPX.LSE,d,3260.2,3267.2,3196.2,3201.45,3137.8648,57548 3040 | HSPX.LSE,d,3153.5,3164.683,3120.9,3134.75,3072.4896,70463 3041 | HSPX.LSE,d,3159.6,3165.2,3131.685,3150.6,3088.0248,95297 3042 | HSPX.LSE,d,3156.4,3172.568,3132.7,3154.4,3091.7493,93353 3043 | HSPX.LSE,d,3123.5,3139.0,3011.489,3015.95,2956.0491,50493 3044 | HSPX.LSE,d,3030.2,3055.6,3021.2,3043.25,2982.8069,168095 3045 | HSPX.LSE,d,3048.2,3059.328,3042.622,3058.05,2997.3129,53848 3046 | HSPX.LSE,d,3068.3,3106.157,3061.1,3097.7,3036.1754,58842 3047 | HSPX.LSE,d,3071.4,3113.4,3052.195,3104.1,3042.4483,19156 3048 | HSPX.LSE,d,3097.3,3136.1,3089.8,3115.55,3053.6709,66827 3049 | HSPX.LSE,d,3143.5,3191.172,3134.5,3188.95,3125.6131,39703 3050 | HSPX.LSE,d,3214.4,3241.3,3199.37,3221.7,3157.7126,122006 3051 | HSPX.LSE,d,3225.0,3262.8,3208.45,3208.45,3144.7258,160171 3052 | HSPX.LSE,d,3161.9,3199.9,3158.5,3178.6,3115.4686,49226 3053 | HSPX.LSE,d,3136.8,3152.5,3103.913,3147.95,3085.4274,96309 3054 | HSPX.LSE,d,3129.6,3202.971,3121.537,3169.0,3106.0593,20347 3055 | HSPX.LSE,d,3175.8,3182.334,3163.2,3179.15,3116.0077,16147 3056 | HSPX.LSE,d,3208.1,3209.8,3164.904,3181.9,3118.7031,46344 3057 | HSPX.LSE,d,3238.3,3261.2,3222.5,3240.7,3176.3353,69236 3058 | HSPX.LSE,d,3261.3,3277.0,3236.9,3272.3,3207.3076,43409 3059 | HSPX.LSE,d,3275.3,3293.384,3265.77,3288.6,3223.2839,42867 3060 | HSPX.LSE,d,3261.6,3290.2,3258.45,3277.2,3212.1103,85890 3061 | HSPX.LSE,d,3273.7,3288.0,3256.7,3278.85,3213.7275,95464 3062 | HSPX.LSE,d,3247.8,3259.8,3206.7,3220.95,3156.9775,53724 3063 | HSPX.LSE,d,3230.3,3232.7,3196.517,3214.9,3151.0477,55970 3064 | HSPX.LSE,d,3276.6,3286.3,3233.67,3286.2,3220.9316,13436 3065 | HSPX.LSE,d,3300.6,3306.0,3269.1,3275.5,3210.4441,23070 3066 | HSPX.LSE,d,3240.8,3283.55,3230.3,3283.55,3218.3342,46977 3067 | HSPX.LSE,d,3320.1,3345.946,3307.745,3345.5,3279.0538,45894 3068 | HSPX.LSE,d,3317.9,3335.0,3311.6,3325.8,3281.7545,36476 3069 | HSPX.LSE,d,3340.8,3358.576,3323.0,3323.0,3278.9916,56242 3070 | HSPX.LSE,d,3314.0,3324.011,3287.9,3310.2,3266.3611,35635 3071 | HSPX.LSE,d,3302.1,3317.0,3279.45,3279.45,3236.0184,40126 3072 | HSPX.LSE,d,3300.3,3321.0,3290.8,3313.85,3269.9628,34097 3073 | HSPX.LSE,d,3313.9,3354.95,3304.556,3354.95,3310.5185,68287 3074 | HSPX.LSE,d,3368.7,3419.1,3366.7,3380.5,3335.7301,55302 3075 | HSPX.LSE,d,3391.9,3397.6,3359.0,3383.4,3338.5917,42911 3076 | HSPX.LSE,d,3372.5,3389.4,3359.9,3383.85,3339.0357,21691 3077 | HSPX.LSE,d,3382.5,3429.6,3371.971,3427.95,3382.5517,24049 3078 | HSPX.LSE,d,3430.7,3460.661,3427.0,3430.9,3385.4626,40865 3079 | HSPX.LSE,d,3431.4,3458.813,3426.6,3430.1,3384.6732,32029 3080 | HSPX.LSE,d,3457.9,3467.969,3449.716,3456.55,3410.7729,25384 3081 | HSPX.LSE,d,3449.0,3454.4,3418.4,3431.2,3385.7587,48747 3082 | HSPX.LSE,d,3427.4,3458.1,3343.7,3445.9,3400.264,41176 3083 | HSPX.LSE,d,3474.1,3491.0,3460.295,3482.05,3435.9352,20546 3084 | HSPX.LSE,d,3476.4,3521.2,3467.3,3517.4,3470.8171,12307 3085 | HSPX.LSE,d,3547.9,3559.7,3533.648,3555.1,3508.0178,42681 3086 | HSPX.LSE,d,3585.8,3590.3,3551.515,3571.1,3523.8059,48753 3087 | HSPX.LSE,d,3570.8,3575.739,3553.1,3562.1,3514.9251,25324 3088 | HSPX.LSE,d,3565.9,3589.1,3560.9,3589.1,3541.5675,36019 3089 | HSPX.LSE,d,3596.2,3620.5,3593.513,3600.25,3552.5698,25005 3090 | HSPX.LSE,d,3580.4,3581.195,3540.0,3553.45,3506.3896,39461 3091 | HSPX.LSE,d,3535.2,3547.063,3503.3,3506.6,3460.1601,32736 3092 | HSPX.LSE,d,3513.7,3537.5,3495.7,3533.7,3486.9012,45360 3093 | HSPX.LSE,d,3550.2,3553.1,3535.991,3542.25,3495.338,46229 3094 | HSPX.LSE,d,3572.5,3583.2,3514.6,3514.6,3468.0541,9804 3095 | HSPX.LSE,d,3473.6,3492.3,3432.2,3443.5,3397.8958,77102 3096 | HSPX.LSE,d,3450.0,3464.2,3435.0,3437.55,3392.0246,26416 3097 | HSPX.LSE,d,3414.4,3425.3,3398.701,3411.9,3366.7143,35872 3098 | HSPX.LSE,d,3459.2,3487.05,3444.5,3487.05,3440.869,27861 3099 | HSPX.LSE,d,3454.9,3456.934,3430.0,3438.5,3392.962,18767 3100 | HSPX.LSE,d,3425.7,3441.6,3396.3,3421.1,3375.7924,71944 3101 | HSPX.LSE,d,3415.2,3462.0,3414.5,3456.1,3410.3289,33601 3102 | HSPX.LSE,d,3484.7,3508.9,3457.7,3505.1,3458.68,29903 3103 | HSPX.LSE,d,3486.1,3527.9,3484.5,3525.8,3479.1058,47461 3104 | HSPX.LSE,d,3519.5,3541.508,3513.304,3536.95,3490.1082,14550 3105 | HSPX.LSE,d,3543.2,3569.7,3475.3,3481.9,3435.7872,38220 3106 | HSPX.LSE,d,3459.0,3461.3,3420.0,3433.95,3388.4722,46795 3107 | HSPX.LSE,d,3448.1,3457.532,3428.0,3435.5,3390.0017,25067 3108 | HSPX.LSE,d,3424.6,3424.6,3390.0,3396.4,3351.4195,47423 3109 | HSPX.LSE,d,3444.4,3487.4,3392.0,3407.5,3362.3725,21814 3110 | HSPX.LSE,d,3421.0,3447.6,3410.4,3442.05,3396.465,24748 3111 | HSPX.LSE,d,3379.7,3390.406,3353.526,3358.65,3314.1695,44038 3112 | HSPX.LSE,d,3370.7,3407.6,3349.6,3395.6,3350.6301,42814 3113 | HSPX.LSE,d,3455.1,3480.8,3415.05,3415.05,3369.8225,32259 3114 | HSPX.LSE,d,3442.7,3464.2,3428.6,3428.6,3383.1931,16152 3115 | HSPX.LSE,d,3429.3,3465.3,3375.3,3450.0,3404.3097,144054 3116 | HSPX.LSE,d,3447.1,3447.2,3318.4,3325.7,3281.6559,31479 3117 | HSPX.LSE,d,3308.0,3332.1,3286.9,3312.05,3268.1866,52229 3118 | HSPX.LSE,d,3237.9,3264.78,3216.9,3261.7,3218.5034,52078 3119 | HSPX.LSE,d,3293.4,3345.717,3283.8,3334.05,3289.8953,24419 3120 | HSPX.LSE,d,3310.3,3349.9,3300.6,3346.65,3302.3284,13027 3121 | HSPX.LSE,d,3359.9,3401.0,3353.5,3400.6,3355.5639,39501 3122 | HSPX.LSE,d,3368.1,3378.5,3321.716,3327.2,3283.136,41145 3123 | HSPX.LSE,d,3292.6,3326.863,3292.155,3298.45,3254.7667,15899 3124 | HSPX.LSE,d,3270.7,3282.9,3254.063,3267.65,3224.3746,23623 3125 | HSPX.LSE,d,3305.9,3310.3,3264.8,3272.7,3229.3578,39163 3126 | HSPX.LSE,d,3254.7,3263.4,3133.6,3217.95,3175.3329,95850 3127 | HSPX.LSE,d,3288.2,3318.5,3257.034,3260.8,3217.6154,108428 3128 | HSPX.LSE,d,3237.4,3269.3,3230.8,3243.3,3200.3471,6817 3129 | HSPX.LSE,d,3310.9,3346.9,3298.9,3300.3,3256.5922,27135 3130 | HSPX.LSE,d,3329.8,3339.5,3305.1,3318.65,3274.6992,12716 3131 | HSPX.LSE,d,3308.1,3327.0,3292.4,3310.75,3266.9038,33262 3132 | HSPX.LSE,d,3289.6,3339.1,3286.3,3312.7,3268.828,51188 3133 | HSPX.LSE,d,3341.5,3369.4,3315.0,3367.75,3323.149,19944 3134 | HSPX.LSE,d,3391.7,3396.5,3352.2,3368.95,3324.3331,149975 3135 | HSPX.LSE,d,3357.3,3368.7,3331.84,3368.15,3323.5437,7553 3136 | HSPX.LSE,d,3338.9,3351.2,3322.2,3331.0,3286.8857,34760 3137 | HSPX.LSE,d,3304.4,3360.7,3287.4,3357.7,3313.2321,46986 3138 | HSPX.LSE,d,3389.4,3408.7,3377.829,3398.55,3353.5411,39942 3139 | HSPX.LSE,d,3406.5,3416.7,3382.856,3390.3,3345.4003,40363 3140 | HSPX.LSE,d,3378.7,3386.8,3365.45,3365.45,3320.8794,26532 3141 | HSPX.LSE,d,3342.0,3372.4,3337.956,3372.4,3327.7374,50033 3142 | HSPX.LSE,d,3351.3,3374.2,3321.425,3333.1,3288.9579,18286 3143 | HSPX.LSE,d,3349.1,3353.631,3316.8,3328.4,3284.3201,19867 3144 | HSPX.LSE,d,3339.9,3369.895,3336.2,3355.9,3311.4559,8932 3145 | HSPX.LSE,d,3343.4,3369.0,3343.4,3357.35,3312.8867,14411 3146 | HSPX.LSE,d,3326.2,3387.3,3315.7,3387.3,3342.4401,20450 3147 | HSPX.LSE,d,3424.9,3429.099,3390.7,3390.7,3345.795,18374 3148 | HSPX.LSE,d,3405.5,3436.74,3399.957,3423.5,3378.1606,98585 3149 | HSPX.LSE,d,3398.2,3410.3,3387.1,3407.6,3362.4712,13642 3150 | HSPX.LSE,d,3396.2,3401.5,3364.4,3373.9,3329.2175,9454 3151 | HSPX.LSE,d,3362.8,3365.6,3345.414,3357.95,3313.4788,7492 3152 | HSPX.LSE,d,3371.2,3377.6,3342.4,3353.9,3309.4824,9321 3153 | HSPX.LSE,d,3374.5,3381.5,3369.6,3374.05,3329.3655,21742 3154 | HSPX.LSE,d,3365.2,3384.1,3361.932,3383.3,3338.493,8964 3155 | HSPX.LSE,d,3399.8,3430.2,3369.2,3369.85,3325.2212,24570 3156 | HSPX.LSE,d,3377.9,3379.5,3356.6,3362.2,3317.6725,7855 3157 | HSPX.LSE,d,3365.0,3373.2,3360.8,3363.5,3318.9553,46807 3158 | HSPX.LSE,d,3352.9,3354.5,3333.3,3349.35,3304.9926,22278 3159 | HSPX.LSE,d,3343.0,3346.3,3323.7,3323.7,3279.6823,8792 3160 | HSPX.LSE,d,3345.0,3348.7,3324.506,3346.0,3301.687,13038 3161 | HSPX.LSE,d,3411.2,3414.5,3339.2,3354.15,3309.7291,19958 3162 | HSPX.LSE,d,3355.9,3358.0,3326.275,3339.4,3295.1744,5241 3163 | HSPX.LSE,d,3333.9,3343.6,3323.2,3334.95,3290.7834,11803 3164 | HSPX.LSE,d,3322.0,3322.3,3255.4,3264.8,3221.5624,17391 3165 | HSPX.LSE,d,3282.9,3282.9,3244.881,3258.05,3214.9018,20084 3166 | HSPX.LSE,d,3270.9,3281.9,3261.7,3271.6,3228.2723,10297 3167 | HSPX.LSE,d,3280.3,3282.7,3249.9,3259.7,3216.5299,25061 3168 | HSPX.LSE,d,3238.8,3262.355,3238.3,3256.85,3213.7177,12438 3169 | HSPX.LSE,d,3287.3,3335.849,3282.4,3299.8,3256.0989,13033 3170 | HSPX.LSE,d,3279.6,3296.904,3275.0,3295.55,3251.9052,46722 3171 | HSPX.LSE,d,3247.3,3252.0,3211.4,3225.7,3182.9802,7993 3172 | HSPX.LSE,d,3209.0,3229.9,3189.6,3195.1,3152.7855,180777 3173 | HSPX.LSE,d,3195.9,3209.0,3182.75,3182.75,3140.599,15990 3174 | HSPX.LSE,d,3155.1,3187.328,3155.1,3172.65,3130.6328,38238 3175 | HSPX.LSE,d,3187.0,3248.5,3181.9,3245.2,3202.222,40348 3176 | HSPX.LSE,d,3238.7,3250.32,3200.4,3200.4,3158.0153,9454 3177 | HSPX.LSE,d,3206.8,3215.3,3202.4,3212.6,3170.0537,18607 3178 | HSPX.LSE,d,3229.3,3231.2,3198.048,3199.3,3156.9298,5416 3179 | HSPX.LSE,d,3190.6,3226.44,3177.7,3221.6,3178.9345,40051 3180 | HSPX.LSE,d,3217.0,3220.7,3212.652,3214.45,3171.8792,7773 3181 | HSPX.LSE,d,3248.0,3292.1,3210.648,3217.7,3175.0862,19322 3182 | HSPX.LSE,d,3217.5,3235.1,3212.264,3235.1,3192.2557,12352 3183 | HSPX.LSE,d,3236.0,3252.4,3232.4,3234.4,3191.565,11130 3184 | HSPX.LSE,d,3234.4,3265.3,3234.4,3247.15,3204.1461,8231 3185 | HSPX.LSE,d,3244.3,3276.2,3244.3,3275.85,3232.466,14769 3186 | HSPX.LSE,d,3238.6,3246.62,3229.312,3238.9,3196.0054,13716 3187 | HSPX.LSE,d,3276.3,3288.15,3257.6,3288.15,3244.6032,9987 3188 | HSPX.LSE,d,3306.0,3320.9,3288.1,3301.7,3257.9737,17689 3189 | HSPX.LSE,d,3296.6,3300.1,3278.8,3295.1,3251.4611,9083 3190 | HSPX.LSE,d,3316.7,3319.4,3300.764,3316.55,3272.627,21589 3191 | HSPX.LSE,d,3302.0,3310.1,3287.3,3290.1,3246.5273,20507 3192 | HSPX.LSE,d,3287.9,3289.5,3247.0,3247.0,3203.9981,18624 3193 | HSPX.LSE,d,3222.0,3222.6,3185.65,3185.65,3143.4606,28685 3194 | HSPX.LSE,d,3202.2,3219.55,3196.025,3219.55,3176.9117,22358 3195 | HSPX.LSE,d,3239.5,3294.5,3235.475,3290.05,3246.478,9230 3196 | HSPX.LSE,d,3280.3,3308.3,3277.0,3296.8,3253.1386,20583 3197 | HSPX.LSE,d,3288.4,3292.4,3237.3,3257.35,3214.2111,14590 3198 | HSPX.LSE,d,3265.2,3288.6,3263.4,3271.1,3250.5714,428437 3199 | HSPX.LSE,d,3290.1,3306.8,3285.65,3298.55,3277.8492,6713 3200 | HSPX.LSE,d,3290.4,3299.6,3266.625,3286.3,3265.676,11127 3201 | HSPX.LSE,d,3278.1,3304.5,3267.0,3302.85,3282.1222,18132 3202 | HSPX.LSE,d,3321.1,3322.7,3307.4,3320.0,3299.1645,17622 3203 | HSPX.LSE,d,3357.4,3424.0,3348.9,3422.45,3400.9716,28338 3204 | HSPX.LSE,d,3421.1,3472.25,3401.4,3472.25,3450.4591,15542 3205 | HSPX.LSE,d,3439.1,3449.2,3422.5,3448.0,3426.3612,15434 3206 | HSPX.LSE,d,3440.5,3454.9,3433.398,3440.85,3419.2561,24281 3207 | HSPX.LSE,d,3458.6,3463.6,3431.6,3431.8,3410.2629,44343 3208 | HSPX.LSE,d,3443.1,3447.5,3415.35,3415.35,3393.9162,32159 3209 | HSPX.LSE,d,3384.7,3398.25,3366.9,3398.25,3376.9235,67085 3210 | HSPX.LSE,d,3404.1,3422.4,3404.1,3421.65,3400.1766,17761 3211 | HSPX.LSE,d,3417.9,3429.5,3395.3,3401.3,3379.9543,17827 3212 | HSPX.LSE,d,3424.7,3458.2,3422.706,3455.9,3434.2117,28776 3213 | HSPX.LSE,d,3472.0,3472.5,3439.532,3453.85,3432.1745,25207 3214 | HSPX.LSE,d,3429.7,3434.757,3398.8,3402.1,3380.7493,33121 3215 | HSPX.LSE,d,3416.9,3416.9,3401.9,3404.3,3382.9355,14787 3216 | HSPX.LSE,d,3400.2,3401.5,3334.3,3334.3,3313.3748,13213 3217 | HSPX.LSE,d,3334.7,3335.6,3322.04,3335.5,3314.5673,25244 3218 | HSPX.LSE,d,3347.8,3361.3,3337.7,3337.7,3316.7535,8130 3219 | HSPX.LSE,d,3355.5,3358.5,3320.0,3337.2,3316.2566,12894 3220 | HSPX.LSE,d,3351.5,3359.7,3340.3,3340.3,3319.3371,64746 3221 | HSPX.LSE,d,3322.5,3329.6,3297.61,3310.8,3290.0223,31695 3222 | HSPX.LSE,d,3318.1,3334.76,3308.05,3308.05,3287.2895,31479 3223 | HSPX.LSE,d,3300.0,3328.9,3299.77,3325.75,3304.8785,28072 3224 | HSPX.LSE,d,3348.8,3377.2,3341.3,3377.2,3356.0056,41687 3225 | HSPX.LSE,d,3394.0,3413.1,3384.1,3406.45,3385.072,17569 3226 | HSPX.LSE,d,3391.8,3409.7,3389.48,3402.1,3380.7493,18210 3227 | HSPX.LSE,d,3399.2,3400.3,3390.31,3393.15,3371.8555,36763 3228 | HSPX.LSE,d,3375.6,3396.0,3373.89,3378.6,3357.3968,11706 3229 | HSPX.LSE,d,3281.0,3296.38,3237.26,3280.5,3259.9124,40369 3230 | HSPX.LSE,d,3260.6,3264.3,3174.9,3216.55,3196.3638,39567 3231 | HSPX.LSE,d,3207.5,3261.3,3203.5,3254.1,3233.6781,18346 3232 | HSPX.LSE,d,3244.1,3252.84,3204.4,3223.9,3203.6676,23475 3233 | HSPX.LSE,d,3251.3,3279.31,3233.56,3276.4,3255.8382,23180 3234 | HSPX.LSE,d,3286.8,3294.97,3242.6,3244.05,3223.6912,9995 3235 | HSPX.LSE,d,3222.8,3248.5,3208.8,3229.85,3209.5803,9387 3236 | HSPX.LSE,d,3260.8,3292.777,3255.2,3289.9,3269.2534,45913 3237 | HSPX.LSE,d,3283.2,3305.6,3277.2,3295.4,3274.7189,12680 3238 | HSPX.LSE,d,3246.0,3276.918,3236.964,3264.0,3243.516,12380 3239 | HSPX.LSE,d,3254.3,3254.3,3229.7,3246.6,3226.2252,13119 3240 | HSPX.LSE,d,3295.7,3296.4,3264.0,3270.3,3249.7764,29836 3241 | HSPX.LSE,d,3266.5,3268.3,3240.377,3242.2,3221.8528,13017 3242 | HSPX.LSE,d,3273.6,3287.7,3265.9,3279.35,3258.7697,28158 3243 | HSPX.LSE,d,3297.2,3312.287,3290.3,3298.6,3277.8988,25028 3244 | HSPX.LSE,d,3301.5,3325.9,3297.7,3325.9,3305.0275,28802 3245 | HSPX.LSE,d,3358.5,3366.315,3336.7,3341.4,3320.4302,17960 3246 | HSPX.LSE,d,3347.6,3350.85,3305.1,3309.8,3289.0286,26217 3247 | HSPX.LSE,d,3312.1,3313.653,3298.05,3298.05,3277.3523,13876 3248 | HSPX.LSE,d,3303.9,3313.78,3302.833,3311.3,3290.5191,14017 3249 | HSPX.LSE,d,3344.5,3350.517,3328.35,3333.95,3313.027,21126 3250 | HSPX.LSE,d,3330.4,3354.823,3319.6,3323.4,3302.5432,42875 3251 | HSPX.LSE,d,3308.0,3319.239,3298.8,3316.95,3296.1337,33571 3252 | HSPX.LSE,d,3331.2,3369.658,3331.2,3349.7,3328.6782,9376 3253 | HSPX.LSE,d,3367.2,3375.6,3357.248,3370.8,3349.6457,37063 3254 | HSPX.LSE,d,3374.5,3384.7,3361.0,3366.95,3345.8199,21863 3255 | HSPX.LSE,d,3352.1,3361.458,3347.579,3358.45,3337.3732,13117 3256 | HSPX.LSE,d,3350.6,3359.166,3339.4,3347.5,3326.492,20910 3257 | HSPX.LSE,d,3355.8,3366.0,3348.633,3352.6,3331.56,8108 3258 | HSPX.LSE,d,3340.6,3354.289,3338.0,3340.8,3319.834,12196 3259 | HSPX.LSE,d,3337.5,3350.1,3326.817,3339.5,3318.5422,11844 3260 | HSPX.LSE,d,3319.4,3319.7,3288.2,3301.25,3280.5322,19469 3261 | HSPX.LSE,d,3301.0,3313.677,3295.4,3311.2,3290.4198,13358 3262 | HSPX.LSE,d,3335.9,3346.709,3328.186,3331.2,3310.2943,28593 3263 | HSPX.LSE,d,3367.3,3372.6,3316.9,3317.1,3296.2827,17561 3264 | HSPX.LSE,d,3329.3,3336.139,3311.9,3311.95,3291.1651,12183 3265 | HSPX.LSE,d,3285.7,3293.19,3246.7,3263.35,3242.8701,68328 3266 | HSPX.LSE,d,3266.6,3300.766,3259.799,3294.65,3273.9736,38032 3267 | HSPX.LSE,d,3304.2,3308.489,3297.092,3298.3,3277.6007,29269 3268 | HSPX.LSE,d,3290.6,3312.7,3286.91,3303.3,3282.5693,23215 3269 | HSPX.LSE,d,3334.2,3334.2,3311.204,3326.5,3305.6237,33997 3270 | HSPX.LSE,d,3336.6,3347.966,3332.4,3334.05,3313.1264,14921 3271 | HSPX.LSE,d,3348.2,3352.5,3319.4,3330.3,3309.3999,12246 3272 | HSPX.LSE,d,3341.0,3341.0,3325.2,3337.9,3316.9522,13486 3273 | HSPX.LSE,d,3336.8,3347.339,3334.6,3342.0,3321.0265,9762 3274 | HSPX.LSE,d,3369.2,3405.4,3369.2,3400.85,3379.5071,11520 3275 | HSPX.LSE,d,3418.6,3426.356,3396.4,3396.4,3375.0851,32925 3276 | HSPX.LSE,d,3405.3,3415.4,3397.0,3414.8,3393.3696,19822 3277 | HSPX.LSE,d,3411.6,3420.7,3396.0,3404.95,3383.5814,27548 3278 | HSPX.LSE,d,3375.0,3377.68,3355.8,3363.25,3342.1431,26942 3279 | HSPX.LSE,d,3390.6,3400.6,3377.979,3393.8,3372.5014,12609 3280 | HSPX.LSE,d,3400.0,3443.813,3388.869,3435.25,3413.6913,24820 3281 | HSPX.LSE,d,3451.4,3455.7,3425.622,3429.0,3407.4805,113371 3282 | HSPX.LSE,d,3419.8,3435.475,3399.5,3399.5,3378.1656,27064 3283 | HSPX.LSE,d,3404.5,3413.357,3370.382,3391.9,3370.6133,18106 3284 | HSPX.LSE,d,3413.8,3466.85,3410.6,3466.85,3445.0929,31798 3285 | HSPX.LSE,d,3491.5,3506.668,3479.9,3493.65,3471.7248,15859 3286 | HSPX.LSE,d,3480.1,3491.113,3464.6,3484.6,3462.7316,57436 3287 | HSPX.LSE,d,3489.2,3492.1,3469.9,3476.0,3454.1855,20143 3288 | HSPX.LSE,d,3466.7,3468.679,3446.6,3453.15,3431.4789,109894 3289 | HSPX.LSE,d,3451.4,3472.921,3451.4,3458.4,3436.696,3547 3290 | HSPX.LSE,d,3468.3,3484.65,3463.3,3484.65,3462.7812,16547 3291 | HSPX.LSE,d,3504.1,3508.3,3489.3,3505.3,3483.3016,20767 3292 | HSPX.LSE,d,3499.3,3509.935,3485.1,3497.05,3475.1034,16780 3293 | HSPX.LSE,d,3486.4,3504.1,3479.4,3495.0,3473.0663,7866 3294 | HSPX.LSE,d,3499.6,3506.6,3489.7,3493.35,3471.4266,12235 3295 | HSPX.LSE,d,3479.4,3489.7,3471.4,3479.55,3457.7132,9885 3296 | HSPX.LSE,d,3484.8,3497.524,3473.7,3475.1,3453.2912,12155 3297 | HSPX.LSE,d,3479.5,3497.3,3463.0,3471.8,3450.0119,7418 3298 | HSPX.LSE,d,3456.8,3467.05,3439.4,3467.05,3445.2917,18126 3299 | HSPX.LSE,d,3471.1,3478.4,3458.0,3461.7,3439.9753,19318 3300 | HSPX.LSE,d,3462.2,3473.757,3444.563,3453.4,3431.7274,21423 3301 | HSPX.LSE,d,3449.0,3458.75,3441.354,3458.75,3437.0438,10789 3302 | HSPX.LSE,d,3476.3,3513.324,3474.365,3504.8,3482.8048,7870 3303 | HSPX.LSE,d,3509.3,3524.9,3505.837,3524.9,3502.7786,25499 3304 | HSPX.LSE,d,3527.7,3543.382,3523.3,3535.9,3513.7096,18852 3305 | HSPX.LSE,d,3549.4,3558.7,3541.178,3550.7,3528.4167,21655 3306 | HSPX.LSE,d,3551.0,3554.8,3540.799,3542.25,3520.0198,9112 3307 | HSPX.LSE,d,3538.2,3546.3,3526.699,3544.0,3521.7588,27177 3308 | HSPX.LSE,d,3529.2,3530.37,3479.5,3500.35,3478.3827,22124 3309 | HSPX.LSE,d,3499.9,3504.053,3480.7,3482.1,3460.2472,18174 3310 | HSPX.LSE,d,3463.9,3491.3,3463.6,3474.7,3452.8937,18241 3311 | HSPX.LSE,d,3471.3,3474.4,3461.076,3472.1,3450.31,15449 3312 | HSPX.LSE,d,3477.0,3497.3,3474.5,3491.8,3469.8864,22943 3313 | HSPX.LSE,d,3488.7,3492.5,3473.0,3475.3,3453.4899,20742 3314 | HSPX.LSE,d,3480.5,3497.94,3477.9,3489.85,3467.9486,16882 3315 | HSPX.LSE,d,3485.7,3498.4,3479.566,3498.4,3476.4449,31328 3316 | HSPX.LSE,d,3498.0,3515.9,3489.6,3515.9,3493.8351,12887 3317 | HSPX.LSE,d,3560.1,3598.3,3558.6,3591.9,3569.3582,36390 3318 | HSPX.LSE,d,3572.0,3591.7,3572.0,3587.5,3564.9858,6037 3319 | HSPX.LSE,d,3570.4,3596.032,3569.8,3587.6,3565.0852,20332 3320 | HSPX.LSE,d,3571.6,3600.7,3567.4,3599.85,3577.2583,28422 3321 | HSPX.LSE,d,3593.0,3603.5,3590.5,3593.55,3570.9978,21031 3322 | HSPX.LSE,d,3595.6,3596.4,3567.5,3569.3,3546.9,15938 3323 | HSPX.LSE,d,3560.0,3607.793,3557.1,3592.4,3592.4,13330 3324 | HSPX.LSE,d,3589.0,3592.2,3568.1,3591.2,3591.2,19316 3325 | HSPX.LSE,d,3585.1,3600.187,3583.2,3588.75,3588.75,9301 3326 | HSPX.LSE,d,3596.0,3614.45,3590.0,3614.45,3614.45,21603 3327 | HSPX.LSE,d,3588.8,3602.0,3565.7,3584.3,3584.3,16180 3328 | HSPX.LSE,d,3573.3,3588.0,3556.266,3567.1,3567.1,26924 3329 | HSPX.LSE,d,3574.6,3585.7,3554.592,3568.2,3568.2,33381 3330 | HSPX.LSE,d,3557.6,3560.5,3543.9,3547.8,3547.8,54121 3331 | HSPX.LSE,d,3556.0,3561.688,3538.367,3540.1,3540.1,22498 3332 | HSPX.LSE,d,3552.9,3570.2,3540.2,3540.4,3540.4,18184 3333 | HSPX.LSE,d,3548.1,3567.792,3533.4,3560.1,3560.1,21417 3334 | HSPX.LSE,d,3549.5,3549.6,3528.5,3533.0,3533.0,10687 3335 | HSPX.LSE,d,3546.8,3562.9,3544.2,3557.6,3557.6,11156 3336 | HSPX.LSE,d,3540.7,3563.3,3518.653,3525.35,3525.35,3149 3337 | HSPX.LSE,d,3517.0,3517.0,3505.305,3511.3,3511.3,13692 3338 | HSPX.LSE,d,3492.3,3498.731,3479.4,3479.4,3479.4,19118 3339 | HSPX.LSE,d,3463.4,3470.2,3440.2,3449.35,3449.35,17243 3340 | HSPX.LSE,d,3461.4,3477.4,3455.9,3456.6,3456.6,19209 3341 | HSPX.LSE,d,3470.9,3496.012,3470.607,3483.95,3483.95,20355 3342 | HSPX.LSE,d,3507.0,3518.2,3478.2,3512.8,3512.8,25138 3343 | HSPX.LSE,d,3548.0,3554.5,3517.1,3521.15,3521.15,68515 3344 | HSPX.LSE,d,3506.4,3518.6,3499.688,3515.75,3515.75,20060 3345 | HSPX.LSE,d,3548.8,3576.3,3540.5,3574.9,3574.9,51444 3346 | HSPX.LSE,d,3587.3,3592.2,3563.0,3571.4,3571.4,11378 3347 | HSPX.LSE,d,3586.2,3607.9,3582.8,3599.75,3599.75,55350 3348 | HSPX.LSE,d,3593.7,3615.7,3591.4,3610.5,3610.5,108617 3349 | HSPX.LSE,d,3608.6,3617.7,3602.362,3607.1,3607.1,62097 3350 | HSPX.LSE,d,3611.3,3624.3,3608.3,3617.15,3617.15,22689 3351 | HSPX.LSE,d,3601.9,3609.474,3596.9,3599.55,3599.55,8367 3352 | HSPX.LSE,d,3598.8,3608.2,3586.275,3594.9,3594.9,16598 3353 | HSPX.LSE,d,3601.9,3613.2,3587.7,3613.2,3613.2,7868 3354 | HSPX.LSE,d,3604.8,3611.183,3596.683,3600.7,3600.7,21506 3355 | HSPX.LSE,d,3615.3,3624.7,3610.0,3614.9,3614.9,22860 3356 | HSPX.LSE,d,3614.9,3619.5,3596.9,3613.65,3613.65,40809 3357 | HSPX.LSE,d,3617.2,3655.15,3616.892,3655.15,3655.15,20686 3358 | HSPX.LSE,d,3663.2,3669.3,3630.7,3632.7,3632.7,27374 3359 | HSPX.LSE,d,3630.3,3633.8,3619.6,3629.6,3629.6,30237 3360 | HSPX.LSE,d,3632.6,3635.496,3598.2,3604.05,3604.05,12413 3361 | HSPX.LSE,d,3629.4,3635.8,3621.7,3621.7,3621.7,11290 3362 | HSPX.LSE,d,3594.5,3603.7,3572.95,3572.95,3572.95,65960 3363 | HSPX.LSE,d,3561.4,3585.45,3561.4,3585.45,3585.45,6692 3364 | HSPX.LSE,d,3572.0,3578.8,3555.0,3575.4,3575.4,10749 3365 | HSPX.LSE,d,3573.8,3580.7,3551.7,3556.1,3556.1,34845 3366 | HSPX.LSE,d,3558.8,3568.7,3549.9,3551.1,3551.1,26159 3367 | HSPX.LSE,d,3559.3,3562.215,3528.3,3554.9,3554.9,10314 3368 | HSPX.LSE,d,3553.0,3581.9,3553.0,3569.2,3569.2,26007 3369 | HSPX.LSE,d,3566.0,3573.0,3553.7,3572.0,3572.0,24481 3370 | HSPX.LSE,d,3581.0,3590.8,3535.54,3538.25,3538.25,11929 3371 | --------------------------------------------------------------------------------