SPI Energy Co Ltd NASDAQ:SPI Historical Prices

Below are the 2964 trading days of historical prices for SPI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2964	NASDAQ	SPI	Fri, Apr 19, 2024	0.49	0.51	0.48	0.48
2963	NASDAQ	SPI	Thu, Apr 18, 2024	0.51	0.51	0.49	0.50
2962	NASDAQ	SPI	Wed, Apr 17, 2024	0.50	0.53	0.49	0.49
2961	NASDAQ	SPI	Tue, Apr 16, 2024	0.52	0.53	0.50	0.50
2960	NASDAQ	SPI	Mon, Apr 15, 2024	0.57	0.57	0.51	0.51
2959	NASDAQ	SPI	Fri, Apr 12, 2024	0.57	0.58	0.56	0.56
2958	NASDAQ	SPI	Thu, Apr 11, 2024	0.57	0.57	0.56	0.57
2957	NASDAQ	SPI	Wed, Apr 10, 2024	0.62	0.62	0.53	0.56
2956	NASDAQ	SPI	Tue, Apr 9, 2024	0.63	0.64	0.58	0.61
2955	NASDAQ	SPI	Mon, Apr 8, 2024	0.58	0.64	0.58	0.64
2954	NASDAQ	SPI	Fri, Apr 5, 2024	0.56	0.58	0.55	0.56
2953	NASDAQ	SPI	Thu, Apr 4, 2024	0.57	0.58	0.54	0.55
2952	NASDAQ	SPI	Wed, Apr 3, 2024	0.57	0.58	0.54	0.57
2951	NASDAQ	SPI	Tue, Apr 2, 2024	0.59	0.59	0.55	0.57
2950	NASDAQ	SPI	Mon, Apr 1, 2024	0.60	0.61	0.59	0.59
2949	NASDAQ	SPI	Thu, Mar 28, 2024	0.60	0.62	0.59	0.62
2948	NASDAQ	SPI	Wed, Mar 27, 2024	0.59	0.61	0.58	0.60
2947	NASDAQ	SPI	Tue, Mar 26, 2024	0.59	0.62	0.58	0.58
2946	NASDAQ	SPI	Mon, Mar 25, 2024	0.58	0.60	0.58	0.58
2945	NASDAQ	SPI	Fri, Mar 22, 2024	0.58	0.61	0.58	0.59
2944	NASDAQ	SPI	Thu, Mar 21, 2024	0.60	0.62	0.60	0.60
2943	NASDAQ	SPI	Wed, Mar 20, 2024	0.62	0.62	0.58	0.61
2942	NASDAQ	SPI	Tue, Mar 19, 2024	0.61	0.62	0.61	0.62
2941	NASDAQ	SPI	Mon, Mar 18, 2024	0.61	0.63	0.61	0.61
2940	NASDAQ	SPI	Fri, Mar 15, 2024	0.63	0.63	0.61	0.61
2939	NASDAQ	SPI	Thu, Mar 14, 2024	0.61	0.63	0.60	0.61
2938	NASDAQ	SPI	Wed, Mar 13, 2024	0.61	0.65	0.61	0.62
2937	NASDAQ	SPI	Tue, Mar 12, 2024	0.64	0.65	0.61	0.63
2936	NASDAQ	SPI	Mon, Mar 11, 2024	0.61	0.66	0.60	0.63
2935	NASDAQ	SPI	Fri, Mar 8, 2024	0.62	0.65	0.59	0.62
2934	NASDAQ	SPI	Thu, Mar 7, 2024	0.63	0.65	0.60	0.61
2933	NASDAQ	SPI	Wed, Mar 6, 2024	0.60	0.64	0.60	0.62
2932	NASDAQ	SPI	Tue, Mar 5, 2024	0.60	0.65	0.60	0.62
2931	NASDAQ	SPI	Mon, Mar 4, 2024	0.68	0.68	0.63	0.65
2930	NASDAQ	SPI	Fri, Mar 1, 2024	0.64	0.66	0.64	0.65
2929	NASDAQ	SPI	Thu, Feb 29, 2024	0.66	0.66	0.63	0.64
2928	NASDAQ	SPI	Wed, Feb 28, 2024	0.65	0.67	0.62	0.63
2927	NASDAQ	SPI	Tue, Feb 27, 2024	0.60	0.70	0.60	0.62
2926	NASDAQ	SPI	Mon, Feb 26, 2024	0.61	0.62	0.59	0.61
2925	NASDAQ	SPI	Fri, Feb 23, 2024	0.62	0.63	0.61	0.61
2924	NASDAQ	SPI	Thu, Feb 22, 2024	0.63	0.65	0.60	0.62
2923	NASDAQ	SPI	Wed, Feb 21, 2024	0.63	0.68	0.59	0.63
2922	NASDAQ	SPI	Tue, Feb 20, 2024	0.69	0.70	0.61	0.63
2921	NASDAQ	SPI	Fri, Feb 16, 2024	0.76	0.76	0.68	0.69
2920	NASDAQ	SPI	Thu, Feb 15, 2024	0.70	0.75	0.68	0.74
2919	NASDAQ	SPI	Wed, Feb 14, 2024	0.58	0.72	0.57	0.72
2918	NASDAQ	SPI	Tue, Feb 13, 2024	0.60	0.60	0.58	0.58
2917	NASDAQ	SPI	Mon, Feb 12, 2024	0.58	0.60	0.58	0.59
2916	NASDAQ	SPI	Fri, Feb 9, 2024	0.59	0.60	0.58	0.59
2915	NASDAQ	SPI	Thu, Feb 8, 2024	0.58	0.60	0.58	0.59
2914	NASDAQ	SPI	Wed, Feb 7, 2024	0.59	0.62	0.58	0.58
2913	NASDAQ	SPI	Tue, Feb 6, 2024	0.59	0.62	0.58	0.58
2912	NASDAQ	SPI	Mon, Feb 5, 2024	0.58	0.59	0.58	0.58
2911	NASDAQ	SPI	Fri, Feb 2, 2024	0.60	0.61	0.58	0.60
2910	NASDAQ	SPI	Thu, Feb 1, 2024	0.61	0.63	0.60	0.61
2909	NASDAQ	SPI	Wed, Jan 31, 2024	0.60	0.63	0.60	0.61
2908	NASDAQ	SPI	Tue, Jan 30, 2024	0.62	0.64	0.60	0.61
2907	NASDAQ	SPI	Mon, Jan 29, 2024	0.60	0.64	0.59	0.59
2906	NASDAQ	SPI	Fri, Jan 26, 2024	0.62	0.65	0.60	0.60
2905	NASDAQ	SPI	Thu, Jan 25, 2024	0.60	0.64	0.59	0.59
2904	NASDAQ	SPI	Wed, Jan 24, 2024	0.66	0.70	0.63	0.64
2903	NASDAQ	SPI	Tue, Jan 23, 2024	0.70	0.70	0.66	0.66
2902	NASDAQ	SPI	Mon, Jan 22, 2024	0.64	0.70	0.64	0.67
2901	NASDAQ	SPI	Fri, Jan 19, 2024	0.67	0.70	0.66	0.66
2900	NASDAQ	SPI	Thu, Jan 18, 2024	0.66	0.71	0.66	0.68
2899	NASDAQ	SPI	Wed, Jan 17, 2024	0.67	0.70	0.65	0.67
2898	NASDAQ	SPI	Tue, Jan 16, 2024	0.72	0.74	0.69	0.69
2897	NASDAQ	SPI	Fri, Jan 12, 2024	0.72	0.75	0.72	0.72
2896	NASDAQ	SPI	Thu, Jan 11, 2024	0.72	0.74	0.72	0.73
2895	NASDAQ	SPI	Wed, Jan 10, 2024	0.73	0.75	0.72	0.73
2894	NASDAQ	SPI	Tue, Jan 9, 2024	0.72	0.76	0.72	0.73
2893	NASDAQ	SPI	Mon, Jan 8, 2024	0.74	0.79	0.73	0.75
2892	NASDAQ	SPI	Fri, Jan 5, 2024	0.75	0.76	0.75	0.76
2891	NASDAQ	SPI	Thu, Jan 4, 2024	0.80	0.80	0.69	0.77
2890	NASDAQ	SPI	Wed, Jan 3, 2024	0.78	0.79	0.75	0.79
2889	NASDAQ	SPI	Tue, Jan 2, 2024	0.80	0.80	0.76	0.77
2888	NASDAQ	SPI	Fri, Dec 29, 2023	0.78	0.81	0.78	0.78
2887	NASDAQ	SPI	Thu, Dec 28, 2023	0.80	0.84	0.79	0.80
2886	NASDAQ	SPI	Wed, Dec 27, 2023	0.81	0.85	0.78	0.82
2885	NASDAQ	SPI	Tue, Dec 26, 2023	0.83	0.86	0.80	0.84
2884	NASDAQ	SPI	Fri, Dec 22, 2023	0.84	0.88	0.83	0.84
2883	NASDAQ	SPI	Thu, Dec 21, 2023	0.87	0.88	0.83	0.88
2882	NASDAQ	SPI	Wed, Dec 20, 2023	0.86	0.90	0.85	0.87
2881	NASDAQ	SPI	Tue, Dec 19, 2023	0.89	0.91	0.85	0.87
2880	NASDAQ	SPI	Mon, Dec 18, 2023	0.96	1.00	0.89	0.89
2879	NASDAQ	SPI	Fri, Dec 15, 2023	1.20	1.26	0.86	0.93
2878	NASDAQ	SPI	Thu, Dec 14, 2023	0.98	1.25	0.96	1.19
2877	NASDAQ	SPI	Wed, Dec 13, 2023	0.97	1.00	0.95	0.99
2876	NASDAQ	SPI	Tue, Dec 12, 2023	0.89	1.00	0.88	0.98
2875	NASDAQ	SPI	Mon, Dec 11, 2023	0.85	0.93	0.80	0.90
2874	NASDAQ	SPI	Fri, Dec 8, 2023	0.79	0.84	0.74	0.81
2873	NASDAQ	SPI	Thu, Dec 7, 2023	0.75	0.80	0.70	0.78
2872	NASDAQ	SPI	Wed, Dec 6, 2023	0.72	0.75	0.64	0.74
2871	NASDAQ	SPI	Tue, Dec 5, 2023	0.73	0.75	0.70	0.74
2870	NASDAQ	SPI	Mon, Dec 4, 2023	0.67	0.74	0.65	0.72
2869	NASDAQ	SPI	Fri, Dec 1, 2023	0.63	0.68	0.63	0.64
2868	NASDAQ	SPI	Thu, Nov 30, 2023	0.62	0.67	0.62	0.63
2867	NASDAQ	SPI	Wed, Nov 29, 2023	0.60	0.65	0.60	0.63
2866	NASDAQ	SPI	Tue, Nov 28, 2023	0.62	0.66	0.61	0.62
2865	NASDAQ	SPI	Mon, Nov 27, 2023	0.64	0.66	0.63	0.65
2864	NASDAQ	SPI	Fri, Nov 24, 2023	0.69	0.70	0.65	0.67
2863	NASDAQ	SPI	Wed, Nov 22, 2023	0.70	0.70	0.66	0.69
2862	NASDAQ	SPI	Tue, Nov 21, 2023	0.71	0.72	0.67	0.67
2861	NASDAQ	SPI	Mon, Nov 20, 2023	0.73	0.78	0.66	0.71
2860	NASDAQ	SPI	Fri, Nov 17, 2023	0.72	0.74	0.70	0.73
2859	NASDAQ	SPI	Thu, Nov 16, 2023	0.73	0.73	0.70	0.70
2858	NASDAQ	SPI	Wed, Nov 15, 2023	0.72	0.78	0.72	0.73
2857	NASDAQ	SPI	Tue, Nov 14, 2023	0.71	0.73	0.66	0.70
2856	NASDAQ	SPI	Mon, Nov 13, 2023	0.70	0.70	0.63	0.69
2855	NASDAQ	SPI	Fri, Nov 10, 2023	0.69	0.70	0.66	0.67
2854	NASDAQ	SPI	Thu, Nov 9, 2023	0.64	0.69	0.63	0.64
2853	NASDAQ	SPI	Wed, Nov 8, 2023	0.70	0.72	0.58	0.62
2852	NASDAQ	SPI	Tue, Nov 7, 2023	0.80	0.80	0.70	0.72
2851	NASDAQ	SPI	Mon, Nov 6, 2023	0.71	0.83	0.71	0.78
2850	NASDAQ	SPI	Fri, Nov 3, 2023	0.67	0.73	0.67	0.69
2849	NASDAQ	SPI	Thu, Nov 2, 2023	0.65	0.70	0.63	0.67
2848	NASDAQ	SPI	Wed, Nov 1, 2023	0.60	0.66	0.60	0.64
2847	NASDAQ	SPI	Tue, Oct 31, 2023	0.56	0.61	0.56	0.60
2846	NASDAQ	SPI	Mon, Oct 30, 2023	0.64	0.64	0.49	0.57
2845	NASDAQ	SPI	Fri, Oct 27, 2023	0.65	0.66	0.62	0.63
2844	NASDAQ	SPI	Thu, Oct 26, 2023	0.66	0.67	0.66	0.66
2843	NASDAQ	SPI	Wed, Oct 25, 2023	0.67	0.70	0.66	0.68
2842	NASDAQ	SPI	Tue, Oct 24, 2023	0.68	0.70	0.66	0.67
2841	NASDAQ	SPI	Mon, Oct 23, 2023	0.70	0.70	0.67	0.68
2840	NASDAQ	SPI	Fri, Oct 20, 2023	0.67	0.70	0.67	0.68
2839	NASDAQ	SPI	Thu, Oct 19, 2023	0.72	0.72	0.66	0.67
2838	NASDAQ	SPI	Wed, Oct 18, 2023	0.70	0.72	0.69	0.69
2837	NASDAQ	SPI	Tue, Oct 17, 2023	0.68	0.73	0.68	0.70
2836	NASDAQ	SPI	Mon, Oct 16, 2023	0.69	0.74	0.68	0.69
2835	NASDAQ	SPI	Fri, Oct 13, 2023	0.71	0.73	0.70	0.71
2834	NASDAQ	SPI	Thu, Oct 12, 2023	0.70	0.74	0.70	0.71
2833	NASDAQ	SPI	Wed, Oct 11, 2023	0.76	0.78	0.75	0.75
2832	NASDAQ	SPI	Tue, Oct 10, 2023	0.74	0.77	0.74	0.77
2831	NASDAQ	SPI	Mon, Oct 9, 2023	0.77	0.77	0.73	0.74
2830	NASDAQ	SPI	Fri, Oct 6, 2023	0.73	0.77	0.73	0.74
2829	NASDAQ	SPI	Thu, Oct 5, 2023	0.75	0.75	0.73	0.73
2828	NASDAQ	SPI	Wed, Oct 4, 2023	0.75	0.75	0.71	0.72
2827	NASDAQ	SPI	Tue, Oct 3, 2023	0.77	0.79	0.73	0.75
2826	NASDAQ	SPI	Mon, Oct 2, 2023	0.68	0.79	0.68	0.72
2825	NASDAQ	SPI	Fri, Sep 29, 2023	0.85	0.85	0.79	0.80
2824	NASDAQ	SPI	Thu, Sep 28, 2023	0.85	0.88	0.82	0.82
2823	NASDAQ	SPI	Wed, Sep 27, 2023	0.86	0.87	0.83	0.85
2822	NASDAQ	SPI	Tue, Sep 26, 2023	0.89	0.89	0.84	0.86
2821	NASDAQ	SPI	Mon, Sep 25, 2023	0.88	0.90	0.86	0.88
2820	NASDAQ	SPI	Fri, Sep 22, 2023	0.89	0.90	0.82	0.86
2819	NASDAQ	SPI	Thu, Sep 21, 2023	0.90	0.91	0.89	0.91
2818	NASDAQ	SPI	Wed, Sep 20, 2023	0.90	0.94	0.90	0.91
2817	NASDAQ	SPI	Tue, Sep 19, 2023	0.90	0.95	0.90	0.92
2816	NASDAQ	SPI	Mon, Sep 18, 2023	0.96	0.98	0.92	0.92
2815	NASDAQ	SPI	Fri, Sep 15, 2023	0.96	0.98	0.91	0.96
2814	NASDAQ	SPI	Thu, Sep 14, 2023	0.95	0.97	0.92	0.94
2813	NASDAQ	SPI	Wed, Sep 13, 2023	0.85	0.95	0.84	0.92
2812	NASDAQ	SPI	Tue, Sep 12, 2023	0.85	0.85	0.81	0.85
2811	NASDAQ	SPI	Mon, Sep 11, 2023	0.83	0.83	0.83	0.83
2810	NASDAQ	SPI	Fri, Sep 8, 2023	0.93	0.95	0.89	0.89
2809	NASDAQ	SPI	Thu, Sep 7, 2023	1.03	1.03	0.90	0.96
2808	NASDAQ	SPI	Wed, Sep 6, 2023	1.05	1.07	1.00	1.01
2807	NASDAQ	SPI	Tue, Sep 5, 2023	1.06	1.10	1.01	1.06
2806	NASDAQ	SPI	Fri, Sep 1, 2023	1.08	1.08	0.99	1.03
2805	NASDAQ	SPI	Thu, Aug 31, 2023	1.10	1.10	1.04	1.09
2804	NASDAQ	SPI	Wed, Aug 30, 2023	1.02	1.08	1.02	1.07
2803	NASDAQ	SPI	Tue, Aug 29, 2023	1.00	1.07	1.00	1.02
2802	NASDAQ	SPI	Mon, Aug 28, 2023	1.04	1.04	1.00	1.02
2801	NASDAQ	SPI	Fri, Aug 25, 2023	1.04	1.04	1.01	1.02
2800	NASDAQ	SPI	Thu, Aug 24, 2023	1.06	1.07	1.01	1.02
2799	NASDAQ	SPI	Wed, Aug 23, 2023	1.07	1.10	1.05	1.07
2798	NASDAQ	SPI	Tue, Aug 22, 2023	1.06	1.10	1.05	1.09
2797	NASDAQ	SPI	Mon, Aug 21, 2023	1.08	1.13	1.05	1.06
2796	NASDAQ	SPI	Fri, Aug 18, 2023	1.07	1.11	1.05	1.08
2795	NASDAQ	SPI	Thu, Aug 17, 2023	1.18	1.18	1.05	1.06
2794	NASDAQ	SPI	Wed, Aug 16, 2023	1.08	1.13	1.08	1.09
2793	NASDAQ	SPI	Tue, Aug 15, 2023	1.16	1.16	1.08	1.12
2792	NASDAQ	SPI	Mon, Aug 14, 2023	1.18	1.18	1.08	1.14
2791	NASDAQ	SPI	Fri, Aug 11, 2023	1.15	1.17	1.08	1.12
2790	NASDAQ	SPI	Thu, Aug 10, 2023	1.18	1.25	1.12	1.17
2789	NASDAQ	SPI	Wed, Aug 9, 2023	1.28	1.28	1.18	1.18
2788	NASDAQ	SPI	Tue, Aug 8, 2023	1.23	1.30	1.22	1.26
2787	NASDAQ	SPI	Mon, Aug 7, 2023	1.26	1.29	1.24	1.24
2786	NASDAQ	SPI	Fri, Aug 4, 2023	1.28	1.33	1.27	1.28
2785	NASDAQ	SPI	Thu, Aug 3, 2023	1.27	1.31	1.26	1.28
2784	NASDAQ	SPI	Wed, Aug 2, 2023	1.26	1.30	1.21	1.27
2783	NASDAQ	SPI	Tue, Aug 1, 2023	1.34	1.35	1.33	1.33
2782	NASDAQ	SPI	Mon, Jul 31, 2023	1.32	1.39	1.30	1.35
2781	NASDAQ	SPI	Fri, Jul 28, 2023	1.35	1.39	1.30	1.32
2780	NASDAQ	SPI	Thu, Jul 27, 2023	1.39	1.39	1.33	1.33
2779	NASDAQ	SPI	Wed, Jul 26, 2023	1.33	1.40	1.33	1.36
2778	NASDAQ	SPI	Tue, Jul 25, 2023	1.37	1.38	1.31	1.38
2777	NASDAQ	SPI	Mon, Jul 24, 2023	1.40	1.40	1.30	1.38
2776	NASDAQ	SPI	Fri, Jul 21, 2023	1.41	1.45	1.37	1.38
2775	NASDAQ	SPI	Thu, Jul 20, 2023	1.46	1.50	1.38	1.40
2774	NASDAQ	SPI	Wed, Jul 19, 2023	1.49	1.57	1.42	1.47
2773	NASDAQ	SPI	Tue, Jul 18, 2023	1.41	1.54	1.41	1.47
2772	NASDAQ	SPI	Mon, Jul 17, 2023	1.41	1.43	1.36	1.43
2771	NASDAQ	SPI	Fri, Jul 14, 2023	1.44	1.46	1.35	1.37
2770	NASDAQ	SPI	Thu, Jul 13, 2023	1.34	1.47	1.34	1.44
2769	NASDAQ	SPI	Wed, Jul 12, 2023	1.37	1.42	1.35	1.36
2768	NASDAQ	SPI	Tue, Jul 11, 2023	1.34	1.42	1.34	1.42
2767	NASDAQ	SPI	Mon, Jul 10, 2023	1.33	1.39	1.26	1.37
2766	NASDAQ	SPI	Fri, Jul 7, 2023	1.33	1.38	1.24	1.33
2765	NASDAQ	SPI	Thu, Jul 6, 2023	1.29	1.36	1.28	1.33
2764	NASDAQ	SPI	Wed, Jul 5, 2023	1.38	1.38	1.33	1.34
2763	NASDAQ	SPI	Mon, Jul 3, 2023	1.40	1.42	1.36	1.38
2762	NASDAQ	SPI	Fri, Jun 30, 2023	1.32	1.40	1.28	1.40
2761	NASDAQ	SPI	Thu, Jun 29, 2023	1.23	1.33	1.23	1.30
2760	NASDAQ	SPI	Wed, Jun 28, 2023	1.21	1.29	1.20	1.23
2759	NASDAQ	SPI	Tue, Jun 27, 2023	1.26	1.30	1.22	1.25
2758	NASDAQ	SPI	Mon, Jun 26, 2023	1.29	1.35	1.24	1.25
2757	NASDAQ	SPI	Fri, Jun 23, 2023	1.27	1.29	1.26	1.29
2756	NASDAQ	SPI	Thu, Jun 22, 2023	1.33	1.34	1.25	1.30
2755	NASDAQ	SPI	Wed, Jun 21, 2023	1.37	1.39	1.34	1.36
2754	NASDAQ	SPI	Tue, Jun 20, 2023	1.42	1.42	1.36	1.37
2753	NASDAQ	SPI	Fri, Jun 16, 2023	1.42	1.43	1.40	1.43
2752	NASDAQ	SPI	Thu, Jun 15, 2023	1.40	1.46	1.39	1.41
2751	NASDAQ	SPI	Wed, Jun 14, 2023	1.44	1.47	1.40	1.40
2750	NASDAQ	SPI	Tue, Jun 13, 2023	1.45	1.52	1.43	1.44
2749	NASDAQ	SPI	Mon, Jun 12, 2023	1.52	1.52	1.42	1.48
2748	NASDAQ	SPI	Fri, Jun 9, 2023	1.60	1.61	1.36	1.48
2747	NASDAQ	SPI	Thu, Jun 8, 2023	1.60	1.60	1.55	1.58
2746	NASDAQ	SPI	Wed, Jun 7, 2023	1.50	1.59	1.44	1.56
2745	NASDAQ	SPI	Tue, Jun 6, 2023	1.33	1.50	1.31	1.47
2744	NASDAQ	SPI	Mon, Jun 5, 2023	1.34	1.36	1.29	1.36
2743	NASDAQ	SPI	Fri, Jun 2, 2023	1.20	1.36	1.20	1.34
2742	NASDAQ	SPI	Thu, Jun 1, 2023	1.21	1.22	1.16	1.20
2741	NASDAQ	SPI	Wed, May 31, 2023	1.24	1.24	1.17	1.19
2740	NASDAQ	SPI	Tue, May 30, 2023	1.22	1.28	1.17	1.20
2739	NASDAQ	SPI	Fri, May 26, 2023	1.27	1.29	1.20	1.24
2738	NASDAQ	SPI	Thu, May 25, 2023	1.33	1.33	1.21	1.27
2737	NASDAQ	SPI	Wed, May 24, 2023	1.28	1.36	1.27	1.31
2736	NASDAQ	SPI	Tue, May 23, 2023	1.32	1.39	1.30	1.31
2735	NASDAQ	SPI	Mon, May 22, 2023	1.22	1.30	1.21	1.30
2734	NASDAQ	SPI	Fri, May 19, 2023	1.19	1.21	1.18	1.19
2733	NASDAQ	SPI	Thu, May 18, 2023	1.22	1.23	1.18	1.21
2732	NASDAQ	SPI	Wed, May 17, 2023	1.20	1.24	1.19	1.24
2731	NASDAQ	SPI	Tue, May 16, 2023	1.29	1.29	1.16	1.22
2730	NASDAQ	SPI	Mon, May 15, 2023	1.20	1.26	1.19	1.23
2729	NASDAQ	SPI	Fri, May 12, 2023	1.20	1.24	1.16	1.19
2728	NASDAQ	SPI	Thu, May 11, 2023	1.23	1.29	1.20	1.20
2727	NASDAQ	SPI	Wed, May 10, 2023	1.24	1.27	1.20	1.26
2726	NASDAQ	SPI	Tue, May 9, 2023	1.20	1.25	1.20	1.22
2725	NASDAQ	SPI	Mon, May 8, 2023	1.22	1.25	1.20	1.20
2724	NASDAQ	SPI	Fri, May 5, 2023	1.24	1.27	1.20	1.26
2723	NASDAQ	SPI	Thu, May 4, 2023	1.20	1.24	1.20	1.21
2722	NASDAQ	SPI	Wed, May 3, 2023	1.15	1.24	1.12	1.22
2721	NASDAQ	SPI	Tue, May 2, 2023	1.26	1.32	1.14	1.15
2720	NASDAQ	SPI	Mon, May 1, 2023	1.35	1.37	1.27	1.28
2719	NASDAQ	SPI	Fri, Apr 28, 2023	1.30	1.35	1.28	1.31
2718	NASDAQ	SPI	Thu, Apr 27, 2023	1.32	1.32	1.26	1.31
2717	NASDAQ	SPI	Wed, Apr 26, 2023	1.31	1.38	1.29	1.32
2716	NASDAQ	SPI	Tue, Apr 25, 2023	1.39	1.42	1.31	1.32
2715	NASDAQ	SPI	Mon, Apr 24, 2023	1.33	1.50	1.33	1.43
2714	NASDAQ	SPI	Fri, Apr 21, 2023	1.32	1.41	1.25	1.40
2713	NASDAQ	SPI	Thu, Apr 20, 2023	1.27	1.35	1.25	1.33
2712	NASDAQ	SPI	Wed, Apr 19, 2023	1.23	1.28	1.21	1.25
2711	NASDAQ	SPI	Tue, Apr 18, 2023	1.27	1.30	1.22	1.28
2710	NASDAQ	SPI	Mon, Apr 17, 2023	1.14	1.31	1.12	1.29
2709	NASDAQ	SPI	Fri, Apr 14, 2023	1.13	1.16	1.12	1.14
2708	NASDAQ	SPI	Thu, Apr 13, 2023	1.12	1.15	1.10	1.15
2707	NASDAQ	SPI	Wed, Apr 12, 2023	1.06	1.18	1.06	1.13
2706	NASDAQ	SPI	Tue, Apr 11, 2023	1.19	1.20	1.15	1.18
2705	NASDAQ	SPI	Mon, Apr 10, 2023	1.20	1.20	1.15	1.18
2704	NASDAQ	SPI	Thu, Apr 6, 2023	1.15	1.16	1.11	1.16
2703	NASDAQ	SPI	Wed, Apr 5, 2023	1.13	1.14	1.11	1.14
2702	NASDAQ	SPI	Tue, Apr 4, 2023	1.17	1.17	1.11	1.15
2701	NASDAQ	SPI	Mon, Apr 3, 2023	1.25	1.25	1.15	1.17
2700	NASDAQ	SPI	Fri, Mar 31, 2023	1.19	1.25	1.17	1.20
2699	NASDAQ	SPI	Thu, Mar 30, 2023	1.15	1.21	1.15	1.20
2698	NASDAQ	SPI	Wed, Mar 29, 2023	1.17	1.20	1.12	1.14
2697	NASDAQ	SPI	Tue, Mar 28, 2023	1.25	1.25	1.16	1.17
2696	NASDAQ	SPI	Mon, Mar 27, 2023	1.24	1.25	1.20	1.25
2695	NASDAQ	SPI	Fri, Mar 24, 2023	1.26	1.26	1.19	1.23
2694	NASDAQ	SPI	Thu, Mar 23, 2023	1.22	1.26	1.20	1.22
2693	NASDAQ	SPI	Wed, Mar 22, 2023	1.14	1.21	1.14	1.20
2692	NASDAQ	SPI	Tue, Mar 21, 2023	1.13	1.16	1.13	1.15
2691	NASDAQ	SPI	Mon, Mar 20, 2023	1.15	1.15	1.08	1.10
2690	NASDAQ	SPI	Fri, Mar 17, 2023	1.10	1.14	1.10	1.12
2689	NASDAQ	SPI	Thu, Mar 16, 2023	1.05	1.08	1.02	1.08
2688	NASDAQ	SPI	Wed, Mar 15, 2023	1.08	1.08	1.00	1.02
2687	NASDAQ	SPI	Tue, Mar 14, 2023	1.10	1.16	1.08	1.08
2686	NASDAQ	SPI	Mon, Mar 13, 2023	1.08	1.10	1.04	1.09
2685	NASDAQ	SPI	Fri, Mar 10, 2023	1.14	1.18	1.08	1.08
2684	NASDAQ	SPI	Thu, Mar 9, 2023	1.15	1.21	1.14	1.14
2683	NASDAQ	SPI	Wed, Mar 8, 2023	1.26	1.29	1.23	1.23
2682	NASDAQ	SPI	Tue, Mar 7, 2023	1.31	1.33	1.26	1.26
2681	NASDAQ	SPI	Mon, Mar 6, 2023	1.30	1.34	1.28	1.28
2680	NASDAQ	SPI	Fri, Mar 3, 2023	1.28	1.32	1.28	1.32
2679	NASDAQ	SPI	Thu, Mar 2, 2023	1.30	1.32	1.28	1.29
2678	NASDAQ	SPI	Wed, Mar 1, 2023	1.29	1.38	1.29	1.30
2677	NASDAQ	SPI	Tue, Feb 28, 2023	1.37	1.37	1.19	1.31
2676	NASDAQ	SPI	Mon, Feb 27, 2023	1.42	1.44	1.35	1.37
2675	NASDAQ	SPI	Fri, Feb 24, 2023	1.48	1.48	1.40	1.41
2674	NASDAQ	SPI	Thu, Feb 23, 2023	1.48	1.50	1.42	1.48
2673	NASDAQ	SPI	Wed, Feb 22, 2023	1.54	1.59	1.41	1.45
2672	NASDAQ	SPI	Tue, Feb 21, 2023	1.60	1.61	1.52	1.54
2671	NASDAQ	SPI	Fri, Feb 17, 2023	1.66	1.68	1.62	1.62
2670	NASDAQ	SPI	Thu, Feb 16, 2023	1.69	1.71	1.65	1.68
2669	NASDAQ	SPI	Wed, Feb 15, 2023	1.70	1.72	1.64	1.70
2668	NASDAQ	SPI	Tue, Feb 14, 2023	1.64	1.69	1.57	1.67
2667	NASDAQ	SPI	Mon, Feb 13, 2023	1.71	1.71	1.61	1.64
2666	NASDAQ	SPI	Fri, Feb 10, 2023	1.68	1.68	1.58	1.63
2665	NASDAQ	SPI	Thu, Feb 9, 2023	1.74	1.74	1.66	1.70
2664	NASDAQ	SPI	Wed, Feb 8, 2023	1.75	1.75	1.70	1.73
2663	NASDAQ	SPI	Tue, Feb 7, 2023	1.72	1.75	1.66	1.71
2662	NASDAQ	SPI	Mon, Feb 6, 2023	1.75	1.78	1.67	1.74
2661	NASDAQ	SPI	Fri, Feb 3, 2023	1.72	1.76	1.66	1.73
2660	NASDAQ	SPI	Thu, Feb 2, 2023	1.72	1.78	1.69	1.72
2659	NASDAQ	SPI	Wed, Feb 1, 2023	1.71	1.71	1.63	1.70
2658	NASDAQ	SPI	Tue, Jan 31, 2023	1.71	1.71	1.63	1.66
2657	NASDAQ	SPI	Mon, Jan 30, 2023	1.68	1.72	1.64	1.64
2656	NASDAQ	SPI	Fri, Jan 27, 2023	1.66	1.73	1.60	1.72
2655	NASDAQ	SPI	Thu, Jan 26, 2023	1.70	1.74	1.66	1.66
2654	NASDAQ	SPI	Wed, Jan 25, 2023	1.70	1.70	1.56	1.69
2653	NASDAQ	SPI	Tue, Jan 24, 2023	1.77	1.80	1.67	1.71
2652	NASDAQ	SPI	Mon, Jan 23, 2023	1.85	1.85	1.72	1.77
2651	NASDAQ	SPI	Fri, Jan 20, 2023	1.72	1.78	1.65	1.77
2650	NASDAQ	SPI	Thu, Jan 19, 2023	1.82	1.82	1.62	1.69
2649	NASDAQ	SPI	Wed, Jan 18, 2023	1.68	1.86	1.65	1.84
2648	NASDAQ	SPI	Tue, Jan 17, 2023	1.50	1.63	1.36	1.61
2647	NASDAQ	SPI	Fri, Jan 13, 2023	1.23	1.34	1.20	1.34
2646	NASDAQ	SPI	Thu, Jan 12, 2023	1.24	1.27	1.14	1.22
2645	NASDAQ	SPI	Wed, Jan 11, 2023	1.23	1.24	1.12	1.24
2644	NASDAQ	SPI	Tue, Jan 10, 2023	1.08	1.14	1.08	1.14
2643	NASDAQ	SPI	Mon, Jan 9, 2023	0.97	1.17	0.97	1.06
2642	NASDAQ	SPI	Fri, Jan 6, 2023	0.93	0.97	0.90	0.94
2641	NASDAQ	SPI	Thu, Jan 5, 2023	0.91	0.96	0.86	0.92
2640	NASDAQ	SPI	Wed, Jan 4, 2023	0.88	0.93	0.86	0.93
2639	NASDAQ	SPI	Tue, Jan 3, 2023	0.88	0.90	0.87	0.90
2638	NASDAQ	SPI	Fri, Dec 30, 2022	0.77	0.86	0.76	0.86
2637	NASDAQ	SPI	Thu, Dec 29, 2022	0.78	0.82	0.73	0.75
2636	NASDAQ	SPI	Wed, Dec 28, 2022	0.80	0.80	0.74	0.74
2635	NASDAQ	SPI	Tue, Dec 27, 2022	0.81	0.85	0.77	0.77
2634	NASDAQ	SPI	Fri, Dec 23, 2022	0.88	0.88	0.80	0.82
2633	NASDAQ	SPI	Thu, Dec 22, 2022	0.99	1.00	0.84	0.84
2632	NASDAQ	SPI	Wed, Dec 21, 2022	0.96	1.00	0.96	0.96
2631	NASDAQ	SPI	Tue, Dec 20, 2022	1.08	1.09	0.95	0.95
2630	NASDAQ	SPI	Mon, Dec 19, 2022	1.12	1.14	1.09	1.09
2629	NASDAQ	SPI	Fri, Dec 16, 2022	1.25	1.26	1.05	1.09
2628	NASDAQ	SPI	Thu, Dec 15, 2022	1.32	1.34	1.27	1.30
2627	NASDAQ	SPI	Wed, Dec 14, 2022	1.40	1.40	1.33	1.34
2626	NASDAQ	SPI	Tue, Dec 13, 2022	1.40	1.40	1.34	1.38
2625	NASDAQ	SPI	Mon, Dec 12, 2022	1.33	1.39	1.32	1.37
2624	NASDAQ	SPI	Fri, Dec 9, 2022	1.36	1.39	1.32	1.36
2623	NASDAQ	SPI	Thu, Dec 8, 2022	1.40	1.42	1.38	1.38
2622	NASDAQ	SPI	Wed, Dec 7, 2022	1.42	1.44	1.40	1.40
2621	NASDAQ	SPI	Tue, Dec 6, 2022	1.46	1.47	1.40	1.44
2620	NASDAQ	SPI	Mon, Dec 5, 2022	1.50	1.50	1.43	1.45
2619	NASDAQ	SPI	Fri, Dec 2, 2022	1.43	1.51	1.42	1.51
2618	NASDAQ	SPI	Thu, Dec 1, 2022	1.45	1.49	1.43	1.48
2617	NASDAQ	SPI	Wed, Nov 30, 2022	1.42	1.48	1.39	1.45
2616	NASDAQ	SPI	Tue, Nov 29, 2022	1.50	1.50	1.40	1.44
2615	NASDAQ	SPI	Mon, Nov 28, 2022	1.52	1.52	1.44	1.48
2614	NASDAQ	SPI	Fri, Nov 25, 2022	1.53	1.53	1.46	1.53
2613	NASDAQ	SPI	Wed, Nov 23, 2022	1.45	1.55	1.45	1.50
2612	NASDAQ	SPI	Tue, Nov 22, 2022	1.42	1.48	1.42	1.45
2611	NASDAQ	SPI	Mon, Nov 21, 2022	1.48	1.53	1.43	1.45
2610	NASDAQ	SPI	Fri, Nov 18, 2022	1.56	1.56	1.45	1.50
2609	NASDAQ	SPI	Thu, Nov 17, 2022	1.46	1.53	1.40	1.53
2608	NASDAQ	SPI	Wed, Nov 16, 2022	1.54	1.54	1.43	1.47
2607	NASDAQ	SPI	Tue, Nov 15, 2022	1.56	1.65	1.52	1.54
2606	NASDAQ	SPI	Mon, Nov 14, 2022	1.46	1.54	1.42	1.52
2605	NASDAQ	SPI	Fri, Nov 11, 2022	1.44	1.47	1.42	1.47
2604	NASDAQ	SPI	Thu, Nov 10, 2022	1.36	1.48	1.36	1.38
2603	NASDAQ	SPI	Wed, Nov 9, 2022	1.40	1.44	1.34	1.36
2602	NASDAQ	SPI	Tue, Nov 8, 2022	1.43	1.47	1.38	1.40
2601	NASDAQ	SPI	Mon, Nov 7, 2022	1.35	1.47	1.35	1.42
2600	NASDAQ	SPI	Fri, Nov 4, 2022	1.40	1.45	1.36	1.41
2599	NASDAQ	SPI	Thu, Nov 3, 2022	1.32	1.40	1.31	1.40
2598	NASDAQ	SPI	Wed, Nov 2, 2022	1.45	1.46	1.31	1.35
2597	NASDAQ	SPI	Tue, Nov 1, 2022	1.47	1.49	1.41	1.41
2596	NASDAQ	SPI	Mon, Oct 31, 2022	1.37	1.49	1.37	1.45
2595	NASDAQ	SPI	Fri, Oct 28, 2022	1.42	1.46	1.37	1.42
2594	NASDAQ	SPI	Thu, Oct 27, 2022	1.39	1.42	1.31	1.40
2593	NASDAQ	SPI	Wed, Oct 26, 2022	1.41	1.43	1.32	1.35
2592	NASDAQ	SPI	Tue, Oct 25, 2022	1.37	1.42	1.35	1.39
2591	NASDAQ	SPI	Mon, Oct 24, 2022	1.37	1.40	1.28	1.34
2590	NASDAQ	SPI	Fri, Oct 21, 2022	1.30	1.35	1.27	1.31
2589	NASDAQ	SPI	Thu, Oct 20, 2022	1.30	1.34	1.26	1.30
2588	NASDAQ	SPI	Wed, Oct 19, 2022	1.32	1.34	1.25	1.27
2587	NASDAQ	SPI	Tue, Oct 18, 2022	1.35	1.36	1.26	1.33
2586	NASDAQ	SPI	Mon, Oct 17, 2022	1.24	1.36	1.22	1.30
2585	NASDAQ	SPI	Fri, Oct 14, 2022	1.23	1.26	1.19	1.20
2584	NASDAQ	SPI	Thu, Oct 13, 2022	1.20	1.28	1.20	1.23
2583	NASDAQ	SPI	Wed, Oct 12, 2022	1.26	1.32	1.20	1.25
2582	NASDAQ	SPI	Tue, Oct 11, 2022	1.30	1.30	1.23	1.27
2581	NASDAQ	SPI	Mon, Oct 10, 2022	1.38	1.38	1.28	1.30
2580	NASDAQ	SPI	Fri, Oct 7, 2022	1.38	1.43	1.34	1.36
2579	NASDAQ	SPI	Thu, Oct 6, 2022	1.46	1.49	1.37	1.40
2578	NASDAQ	SPI	Wed, Oct 5, 2022	1.42	1.48	1.37	1.46
2577	NASDAQ	SPI	Tue, Oct 4, 2022	1.37	1.46	1.37	1.45
2576	NASDAQ	SPI	Mon, Oct 3, 2022	1.30	1.38	1.30	1.35
2575	NASDAQ	SPI	Fri, Sep 30, 2022	1.33	1.36	1.30	1.31
2574	NASDAQ	SPI	Thu, Sep 29, 2022	1.38	1.40	1.32	1.35
2573	NASDAQ	SPI	Wed, Sep 28, 2022	1.30	1.47	1.30	1.45
2572	NASDAQ	SPI	Tue, Sep 27, 2022	1.49	1.50	1.33	1.35
2571	NASDAQ	SPI	Mon, Sep 26, 2022	1.53	1.58	1.41	1.46
2570	NASDAQ	SPI	Fri, Sep 23, 2022	1.62	1.62	1.50	1.52
2569	NASDAQ	SPI	Thu, Sep 22, 2022	1.75	1.76	1.61	1.65
2568	NASDAQ	SPI	Wed, Sep 21, 2022	1.64	1.72	1.60	1.70
2567	NASDAQ	SPI	Tue, Sep 20, 2022	1.61	1.64	1.58	1.62
2566	NASDAQ	SPI	Mon, Sep 19, 2022	1.63	1.72	1.60	1.63
2565	NASDAQ	SPI	Fri, Sep 16, 2022	1.65	1.67	1.59	1.65
2564	NASDAQ	SPI	Thu, Sep 15, 2022	1.78	1.78	1.65	1.67
2563	NASDAQ	SPI	Wed, Sep 14, 2022	1.74	1.74	1.61	1.72
2562	NASDAQ	SPI	Tue, Sep 13, 2022	1.68	1.80	1.67	1.75
2561	NASDAQ	SPI	Mon, Sep 12, 2022	1.83	1.83	1.71	1.75
2560	NASDAQ	SPI	Fri, Sep 9, 2022	1.80	1.84	1.77	1.78
2559	NASDAQ	SPI	Thu, Sep 8, 2022	1.62	1.80	1.62	1.80
2558	NASDAQ	SPI	Wed, Sep 7, 2022	1.70	1.74	1.58	1.60
2557	NASDAQ	SPI	Tue, Sep 6, 2022	1.80	1.80	1.70	1.72
2556	NASDAQ	SPI	Fri, Sep 2, 2022	1.75	1.81	1.68	1.77
2555	NASDAQ	SPI	Thu, Sep 1, 2022	1.73	1.75	1.65	1.74
2554	NASDAQ	SPI	Wed, Aug 31, 2022	1.81	1.95	1.72	1.75
2553	NASDAQ	SPI	Tue, Aug 30, 2022	1.95	1.95	1.77	1.80
2552	NASDAQ	SPI	Mon, Aug 29, 2022	1.95	1.97	1.92	1.95
2551	NASDAQ	SPI	Fri, Aug 26, 2022	2.11	2.15	1.93	1.97
2550	NASDAQ	SPI	Thu, Aug 25, 2022	2.21	2.22	2.13	2.14
2549	NASDAQ	SPI	Wed, Aug 24, 2022	2.16	2.20	2.10	2.12
2548	NASDAQ	SPI	Tue, Aug 23, 2022	2.13	2.19	2.10	2.14
2547	NASDAQ	SPI	Mon, Aug 22, 2022	2.12	2.12	2.02	2.06
2546	NASDAQ	SPI	Fri, Aug 19, 2022	2.12	2.15	2.08	2.10
2545	NASDAQ	SPI	Thu, Aug 18, 2022	2.14	2.24	2.01	2.22
2544	NASDAQ	SPI	Wed, Aug 17, 2022	2.17	2.19	2.01	2.07
2543	NASDAQ	SPI	Tue, Aug 16, 2022	2.32	2.37	2.05	2.19
2542	NASDAQ	SPI	Mon, Aug 15, 2022	2.28	2.35	2.19	2.32
2541	NASDAQ	SPI	Fri, Aug 12, 2022	2.25	2.25	2.17	2.23
2540	NASDAQ	SPI	Thu, Aug 11, 2022	2.13	2.27	2.09	2.23
2539	NASDAQ	SPI	Wed, Aug 10, 2022	2.00	2.09	1.90	2.07
2538	NASDAQ	SPI	Tue, Aug 9, 2022	2.00	2.02	1.83	1.88
2537	NASDAQ	SPI	Mon, Aug 8, 2022	1.91	2.09	1.88	2.05
2536	NASDAQ	SPI	Fri, Aug 5, 2022	1.83	1.90	1.77	1.83
2535	NASDAQ	SPI	Thu, Aug 4, 2022	1.83	1.96	1.79	1.80
2534	NASDAQ	SPI	Wed, Aug 3, 2022	1.86	1.89	1.76	1.85
2533	NASDAQ	SPI	Tue, Aug 2, 2022	1.80	1.89	1.75	1.85
2532	NASDAQ	SPI	Mon, Aug 1, 2022	1.89	1.89	1.78	1.78
2531	NASDAQ	SPI	Fri, Jul 29, 2022	1.81	1.89	1.79	1.87
2530	NASDAQ	SPI	Thu, Jul 28, 2022	1.75	1.85	1.74	1.82
2529	NASDAQ	SPI	Wed, Jul 27, 2022	1.71	1.71	1.63	1.69
2528	NASDAQ	SPI	Tue, Jul 26, 2022	1.70	1.72	1.64	1.67
2527	NASDAQ	SPI	Mon, Jul 25, 2022	1.67	1.71	1.65	1.68
2526	NASDAQ	SPI	Fri, Jul 22, 2022	1.78	1.78	1.66	1.67
2525	NASDAQ	SPI	Thu, Jul 21, 2022	1.73	1.81	1.72	1.78
2524	NASDAQ	SPI	Wed, Jul 20, 2022	1.78	1.82	1.71	1.75
2523	NASDAQ	SPI	Tue, Jul 19, 2022	1.74	1.80	1.72	1.78
2522	NASDAQ	SPI	Mon, Jul 18, 2022	1.72	1.77	1.70	1.74
2521	NASDAQ	SPI	Fri, Jul 15, 2022	1.74	1.74	1.65	1.66
2520	NASDAQ	SPI	Thu, Jul 14, 2022	1.69	1.83	1.69	1.73
2519	NASDAQ	SPI	Wed, Jul 13, 2022	1.70	1.78	1.65	1.74
2518	NASDAQ	SPI	Tue, Jul 12, 2022	1.70	1.79	1.68	1.75
2517	NASDAQ	SPI	Mon, Jul 11, 2022	1.76	1.79	1.68	1.68
2516	NASDAQ	SPI	Fri, Jul 8, 2022	1.79	1.85	1.72	1.79
2515	NASDAQ	SPI	Thu, Jul 7, 2022	1.70	1.80	1.68	1.78
2514	NASDAQ	SPI	Wed, Jul 6, 2022	1.69	1.70	1.65	1.67
2513	NASDAQ	SPI	Tue, Jul 5, 2022	1.65	1.69	1.60	1.68
2512	NASDAQ	SPI	Fri, Jul 1, 2022	1.75	1.75	1.66	1.68
2511	NASDAQ	SPI	Thu, Jun 30, 2022	1.75	1.77	1.66	1.73
2510	NASDAQ	SPI	Wed, Jun 29, 2022	1.88	1.89	1.71	1.71
2509	NASDAQ	SPI	Tue, Jun 28, 2022	1.91	2.05	1.85	1.86
2508	NASDAQ	SPI	Mon, Jun 27, 2022	1.90	1.99	1.84	1.95
2507	NASDAQ	SPI	Fri, Jun 24, 2022	1.95	1.97	1.81	1.90
2506	NASDAQ	SPI	Thu, Jun 23, 2022	2.01	2.12	1.89	1.93
2505	NASDAQ	SPI	Wed, Jun 22, 2022	1.82	2.20	1.80	1.98
2504	NASDAQ	SPI	Tue, Jun 21, 2022	1.85	1.94	1.85	1.89
2503	NASDAQ	SPI	Fri, Jun 17, 2022	1.75	1.84	1.75	1.83
2502	NASDAQ	SPI	Thu, Jun 16, 2022	1.90	1.90	1.70	1.73
2501	NASDAQ	SPI	Wed, Jun 15, 2022	1.91	1.97	1.86	1.90
2500	NASDAQ	SPI	Tue, Jun 14, 2022	2.00	2.00	1.82	1.89
2499	NASDAQ	SPI	Mon, Jun 13, 2022	2.00	2.02	1.87	1.90
2498	NASDAQ	SPI	Fri, Jun 10, 2022	2.33	2.33	2.13	2.13
2497	NASDAQ	SPI	Thu, Jun 9, 2022	2.30	2.41	2.28	2.37
2496	NASDAQ	SPI	Wed, Jun 8, 2022	2.26	2.40	2.23	2.30
2495	NASDAQ	SPI	Tue, Jun 7, 2022	2.20	2.30	2.10	2.28
2494	NASDAQ	SPI	Mon, Jun 6, 2022	2.35	2.41	2.11	2.20
2493	NASDAQ	SPI	Fri, Jun 3, 2022	2.02	2.28	2.02	2.22
2492	NASDAQ	SPI	Thu, Jun 2, 2022	2.05	2.11	2.03	2.09
2491	NASDAQ	SPI	Wed, Jun 1, 2022	2.15	2.15	1.99	2.01
2490	NASDAQ	SPI	Tue, May 31, 2022	2.09	2.15	2.06	2.12
2489	NASDAQ	SPI	Fri, May 27, 2022	2.07	2.11	2.04	2.09
2488	NASDAQ	SPI	Thu, May 26, 2022	1.95	2.08	1.89	2.07
2487	NASDAQ	SPI	Wed, May 25, 2022	1.90	1.95	1.89	1.93
2486	NASDAQ	SPI	Tue, May 24, 2022	1.94	1.97	1.85	1.90
2485	NASDAQ	SPI	Mon, May 23, 2022	2.07	2.07	1.95	1.99
2484	NASDAQ	SPI	Fri, May 20, 2022	2.09	2.13	1.96	2.04
2483	NASDAQ	SPI	Thu, May 19, 2022	1.88	2.10	1.86	2.07
2482	NASDAQ	SPI	Wed, May 18, 2022	1.96	1.97	1.86	1.89
2481	NASDAQ	SPI	Tue, May 17, 2022	1.99	2.04	1.89	1.95
2480	NASDAQ	SPI	Mon, May 16, 2022	1.90	1.98	1.82	1.92
2479	NASDAQ	SPI	Fri, May 13, 2022	1.84	1.95	1.78	1.88
2478	NASDAQ	SPI	Thu, May 12, 2022	1.59	1.77	1.51	1.72
2477	NASDAQ	SPI	Wed, May 11, 2022	1.74	1.84	1.64	1.65
2476	NASDAQ	SPI	Tue, May 10, 2022	1.92	1.93	1.71	1.78
2475	NASDAQ	SPI	Mon, May 9, 2022	1.94	1.99	1.82	1.84
2474	NASDAQ	SPI	Fri, May 6, 2022	2.06	2.09	1.98	2.02
2473	NASDAQ	SPI	Thu, May 5, 2022	2.21	2.23	2.06	2.09
2472	NASDAQ	SPI	Wed, May 4, 2022	2.22	2.24	2.08	2.23
2471	NASDAQ	SPI	Tue, May 3, 2022	2.07	2.12	1.99	2.09
2470	NASDAQ	SPI	Mon, May 2, 2022	2.00	2.08	1.95	2.04
2469	NASDAQ	SPI	Fri, Apr 29, 2022	2.01	2.15	2.00	2.00
2468	NASDAQ	SPI	Thu, Apr 28, 2022	2.00	2.08	1.92	2.06
2467	NASDAQ	SPI	Wed, Apr 27, 2022	1.98	2.08	1.97	1.98
2466	NASDAQ	SPI	Tue, Apr 26, 2022	2.07	2.09	1.96	1.97
2465	NASDAQ	SPI	Mon, Apr 25, 2022	2.05	2.20	2.05	2.11
2464	NASDAQ	SPI	Fri, Apr 22, 2022	2.25	2.30	2.05	2.12
2463	NASDAQ	SPI	Thu, Apr 21, 2022	2.44	2.47	2.22	2.25
2462	NASDAQ	SPI	Wed, Apr 20, 2022	2.50	2.50	2.40	2.42
2461	NASDAQ	SPI	Tue, Apr 19, 2022	2.43	2.48	2.40	2.47
2460	NASDAQ	SPI	Mon, Apr 18, 2022	2.53	2.53	2.40	2.43
2459	NASDAQ	SPI	Thu, Apr 14, 2022	2.62	2.67	2.39	2.53
2458	NASDAQ	SPI	Wed, Apr 13, 2022	2.55	2.65	2.52	2.63
2457	NASDAQ	SPI	Tue, Apr 12, 2022	2.66	2.66	2.52	2.55
2456	NASDAQ	SPI	Mon, Apr 11, 2022	2.58	2.66	2.53	2.62
2455	NASDAQ	SPI	Fri, Apr 8, 2022	2.69	2.72	2.57	2.66
2454	NASDAQ	SPI	Thu, Apr 7, 2022	2.83	2.87	2.65	2.65
2453	NASDAQ	SPI	Wed, Apr 6, 2022	2.82	2.85	2.77	2.80
2452	NASDAQ	SPI	Tue, Apr 5, 2022	3.06	3.10	2.85	2.87
2451	NASDAQ	SPI	Mon, Apr 4, 2022	3.67	3.69	3.12	3.17
2450	NASDAQ	SPI	Fri, Apr 1, 2022	2.91	2.94	2.77	2.84
2449	NASDAQ	SPI	Thu, Mar 31, 2022	3.03	3.03	2.84	2.87
2448	NASDAQ	SPI	Wed, Mar 30, 2022	2.99	3.15	2.90	3.04
2447	NASDAQ	SPI	Tue, Mar 29, 2022	2.90	3.06	2.89	2.99
2446	NASDAQ	SPI	Mon, Mar 28, 2022	2.83	2.98	2.79	2.85
2445	NASDAQ	SPI	Fri, Mar 25, 2022	2.85	2.94	2.77	2.82
2444	NASDAQ	SPI	Thu, Mar 24, 2022	3.16	3.27	2.75	2.93
2443	NASDAQ	SPI	Wed, Mar 23, 2022	3.48	3.59	3.37	3.40
2442	NASDAQ	SPI	Tue, Mar 22, 2022	3.59	3.66	3.47	3.50
2441	NASDAQ	SPI	Mon, Mar 21, 2022	3.51	3.61	3.34	3.58
2440	NASDAQ	SPI	Fri, Mar 18, 2022	3.36	3.66	3.35	3.52
2439	NASDAQ	SPI	Thu, Mar 17, 2022	3.22	3.43	3.17	3.42
2438	NASDAQ	SPI	Wed, Mar 16, 2022	3.17	3.30	3.00	3.29
2437	NASDAQ	SPI	Tue, Mar 15, 2022	2.84	3.10	2.70	3.10
2436	NASDAQ	SPI	Mon, Mar 14, 2022	3.10	3.12	2.75	2.76
2435	NASDAQ	SPI	Fri, Mar 11, 2022	3.32	3.35	2.93	3.02
2434	NASDAQ	SPI	Thu, Mar 10, 2022	3.54	3.58	3.23	3.31
2433	NASDAQ	SPI	Wed, Mar 9, 2022	3.69	3.70	3.31	3.54
2432	NASDAQ	SPI	Tue, Mar 8, 2022	4.10	4.35	3.49	3.86
2431	NASDAQ	SPI	Mon, Mar 7, 2022	2.70	3.98	2.70	3.47
2430	NASDAQ	SPI	Fri, Mar 4, 2022	3.03	3.08	2.63	2.70
2429	NASDAQ	SPI	Thu, Mar 3, 2022	3.16	3.25	3.03	3.03
2428	NASDAQ	SPI	Wed, Mar 2, 2022	3.24	3.26	3.16	3.16
2427	NASDAQ	SPI	Tue, Mar 1, 2022	3.18	3.36	3.12	3.21
2426	NASDAQ	SPI	Mon, Feb 28, 2022	3.03	3.38	3.03	3.18
2425	NASDAQ	SPI	Fri, Feb 25, 2022	3.11	3.11	3.00	3.07
2424	NASDAQ	SPI	Thu, Feb 24, 2022	2.70	3.15	2.70	3.12
2423	NASDAQ	SPI	Wed, Feb 23, 2022	2.97	3.10	2.89	2.93
2422	NASDAQ	SPI	Tue, Feb 22, 2022	3.16	3.25	2.91	2.91
2421	NASDAQ	SPI	Fri, Feb 18, 2022	3.43	3.50	3.31	3.33
2420	NASDAQ	SPI	Thu, Feb 17, 2022	3.44	3.57	3.38	3.38
2419	NASDAQ	SPI	Wed, Feb 16, 2022	3.55	3.57	3.42	3.52
2418	NASDAQ	SPI	Tue, Feb 15, 2022	3.29	3.62	3.28	3.59
2417	NASDAQ	SPI	Mon, Feb 14, 2022	3.27	3.36	3.19	3.23
2416	NASDAQ	SPI	Fri, Feb 11, 2022	3.46	3.57	3.23	3.27
2415	NASDAQ	SPI	Thu, Feb 10, 2022	3.41	3.62	3.31	3.47
2414	NASDAQ	SPI	Wed, Feb 9, 2022	3.31	3.55	3.31	3.49
2413	NASDAQ	SPI	Tue, Feb 8, 2022	3.15	3.27	3.15	3.26
2412	NASDAQ	SPI	Mon, Feb 7, 2022	3.09	3.27	3.06	3.16
2411	NASDAQ	SPI	Fri, Feb 4, 2022	2.80	3.13	2.79	3.10
2410	NASDAQ	SPI	Thu, Feb 3, 2022	2.80	2.95	2.78	2.83
2409	NASDAQ	SPI	Wed, Feb 2, 2022	3.17	3.17	2.92	2.93
2408	NASDAQ	SPI	Tue, Feb 1, 2022	2.90	3.17	2.87	3.13
2407	NASDAQ	SPI	Mon, Jan 31, 2022	2.70	2.95	2.70	2.88
2406	NASDAQ	SPI	Fri, Jan 28, 2022	2.68	2.73	2.55	2.71
2405	NASDAQ	SPI	Thu, Jan 27, 2022	2.98	2.98	2.61	2.69
2404	NASDAQ	SPI	Wed, Jan 26, 2022	2.95	3.05	2.85	2.90
2403	NASDAQ	SPI	Tue, Jan 25, 2022	2.85	2.95	2.80	2.85
2402	NASDAQ	SPI	Mon, Jan 24, 2022	2.63	2.95	2.43	2.94
2401	NASDAQ	SPI	Fri, Jan 21, 2022	2.89	2.91	2.68	2.71
2400	NASDAQ	SPI	Thu, Jan 20, 2022	3.04	3.19	2.94	2.96
2399	NASDAQ	SPI	Wed, Jan 19, 2022	3.31	3.34	3.02	3.03
2398	NASDAQ	SPI	Tue, Jan 18, 2022	3.40	3.50	3.25	3.29
2397	NASDAQ	SPI	Fri, Jan 14, 2022	3.35	3.45	3.32	3.42
2396	NASDAQ	SPI	Thu, Jan 13, 2022	3.50	3.53	3.38	3.39
2395	NASDAQ	SPI	Wed, Jan 12, 2022	3.57	3.57	3.43	3.46
2394	NASDAQ	SPI	Tue, Jan 11, 2022	3.42	3.62	3.40	3.51
2393	NASDAQ	SPI	Mon, Jan 10, 2022	3.40	3.50	3.33	3.41
2392	NASDAQ	SPI	Fri, Jan 7, 2022	3.42	3.55	3.33	3.40
2391	NASDAQ	SPI	Thu, Jan 6, 2022	3.44	3.56	3.27	3.41
2390	NASDAQ	SPI	Wed, Jan 5, 2022	3.70	3.76	3.37	3.47
2389	NASDAQ	SPI	Tue, Jan 4, 2022	4.00	4.00	3.63	3.71
2388	NASDAQ	SPI	Mon, Jan 3, 2022	3.63	4.02	3.63	3.93
2387	NASDAQ	SPI	Fri, Dec 31, 2021	3.71	3.78	3.60	3.61
2386	NASDAQ	SPI	Thu, Dec 30, 2021	3.76	3.95	3.67	3.67
2385	NASDAQ	SPI	Wed, Dec 29, 2021	3.98	3.99	3.78	3.79
2384	NASDAQ	SPI	Tue, Dec 28, 2021	4.14	4.16	3.98	3.98
2383	NASDAQ	SPI	Mon, Dec 27, 2021	4.23	4.31	4.10	4.16
2382	NASDAQ	SPI	Thu, Dec 23, 2021	4.00	4.45	3.95	4.25
2381	NASDAQ	SPI	Wed, Dec 22, 2021	4.03	4.12	3.96	4.02
2380	NASDAQ	SPI	Tue, Dec 21, 2021	3.90	4.09	3.90	4.06
2379	NASDAQ	SPI	Mon, Dec 20, 2021	3.89	3.98	3.77	3.89
2378	NASDAQ	SPI	Fri, Dec 17, 2021	3.72	4.05	3.61	4.02
2377	NASDAQ	SPI	Thu, Dec 16, 2021	4.06	4.08	3.76	3.76
2376	NASDAQ	SPI	Wed, Dec 15, 2021	3.90	3.99	3.67	3.98
2375	NASDAQ	SPI	Tue, Dec 14, 2021	3.88	3.95	3.82	3.88
2374	NASDAQ	SPI	Mon, Dec 13, 2021	4.07	4.12	3.87	3.96
2373	NASDAQ	SPI	Fri, Dec 10, 2021	4.19	4.25	4.00	4.07
2372	NASDAQ	SPI	Thu, Dec 9, 2021	4.56	4.63	4.19	4.19
2371	NASDAQ	SPI	Wed, Dec 8, 2021	4.26	4.38	4.08	4.32
2370	NASDAQ	SPI	Tue, Dec 7, 2021	4.13	4.34	4.12	4.20
2369	NASDAQ	SPI	Mon, Dec 6, 2021	4.15	4.21	3.86	4.03
2368	NASDAQ	SPI	Fri, Dec 3, 2021	4.66	4.75	4.07	4.07
2367	NASDAQ	SPI	Thu, Dec 2, 2021	4.87	4.98	4.53	4.64
2366	NASDAQ	SPI	Wed, Dec 1, 2021	5.30	5.40	4.72	4.80
2365	NASDAQ	SPI	Tue, Nov 30, 2021	5.42	5.55	5.14	5.25
2364	NASDAQ	SPI	Mon, Nov 29, 2021	5.46	5.68	5.28	5.47
2363	NASDAQ	SPI	Fri, Nov 26, 2021	5.28	5.39	5.08	5.31
2362	NASDAQ	SPI	Wed, Nov 24, 2021	5.49	5.69	5.31	5.57
2361	NASDAQ	SPI	Tue, Nov 23, 2021	5.29	5.58	5.29	5.55
2360	NASDAQ	SPI	Mon, Nov 22, 2021	5.92	5.95	5.20	5.53
2359	NASDAQ	SPI	Fri, Nov 19, 2021	6.46	6.67	5.70	6.00
2358	NASDAQ	SPI	Thu, Nov 18, 2021	6.93	7.22	6.12	6.82
2357	NASDAQ	SPI	Wed, Nov 17, 2021	6.91	7.69	6.56	7.25
2356	NASDAQ	SPI	Tue, Nov 16, 2021	5.55	6.65	5.41	6.15
2355	NASDAQ	SPI	Mon, Nov 15, 2021	5.40	5.98	5.33	5.64
2354	NASDAQ	SPI	Fri, Nov 12, 2021	5.34	5.46	5.11	5.31
2353	NASDAQ	SPI	Thu, Nov 11, 2021	4.90	5.55	4.82	5.42
2352	NASDAQ	SPI	Wed, Nov 10, 2021	4.99	5.05	4.80	4.89
2351	NASDAQ	SPI	Tue, Nov 9, 2021	5.33	5.33	4.91	5.04
2350	NASDAQ	SPI	Mon, Nov 8, 2021	5.03	5.85	4.95	5.43
2349	NASDAQ	SPI	Fri, Nov 5, 2021	4.97	5.00	4.84	4.87
2348	NASDAQ	SPI	Thu, Nov 4, 2021	5.18	5.18	4.95	4.99
2347	NASDAQ	SPI	Wed, Nov 3, 2021	5.06	5.14	5.00	5.10
2346	NASDAQ	SPI	Tue, Nov 2, 2021	5.18	5.19	4.91	5.11
2345	NASDAQ	SPI	Mon, Nov 1, 2021	5.00	5.24	4.99	5.16
2344	NASDAQ	SPI	Fri, Oct 29, 2021	5.18	5.30	4.87	4.93
2343	NASDAQ	SPI	Thu, Oct 28, 2021	4.85	5.28	4.85	5.25
2342	NASDAQ	SPI	Wed, Oct 27, 2021	5.03	5.07	4.82	4.84
2341	NASDAQ	SPI	Tue, Oct 26, 2021	5.14	5.14	5.00	5.00
2340	NASDAQ	SPI	Mon, Oct 25, 2021	4.93	5.13	4.88	5.10
2339	NASDAQ	SPI	Fri, Oct 22, 2021	5.06	5.07	4.85	4.95
2338	NASDAQ	SPI	Thu, Oct 21, 2021	5.08	5.24	5.05	5.08
2337	NASDAQ	SPI	Wed, Oct 20, 2021	5.18	5.21	5.01	5.08
2336	NASDAQ	SPI	Tue, Oct 19, 2021	4.91	5.25	4.90	5.18
2335	NASDAQ	SPI	Mon, Oct 18, 2021	4.77	4.94	4.74	4.89
2334	NASDAQ	SPI	Fri, Oct 15, 2021	4.85	4.90	4.77	4.80
2333	NASDAQ	SPI	Thu, Oct 14, 2021	4.88	4.88	4.73	4.80
2332	NASDAQ	SPI	Wed, Oct 13, 2021	4.75	4.86	4.65	4.83
2331	NASDAQ	SPI	Tue, Oct 12, 2021	4.45	4.70	4.45	4.68
2330	NASDAQ	SPI	Mon, Oct 11, 2021	4.46	4.60	4.46	4.47
2329	NASDAQ	SPI	Fri, Oct 8, 2021	4.53	4.57	4.42	4.48
2328	NASDAQ	SPI	Thu, Oct 7, 2021	4.47	4.54	4.40	4.51
2327	NASDAQ	SPI	Wed, Oct 6, 2021	4.58	4.62	4.35	4.36
2326	NASDAQ	SPI	Tue, Oct 5, 2021	4.80	4.90	4.55	4.62
2325	NASDAQ	SPI	Mon, Oct 4, 2021	4.91	4.94	4.71	4.82
2324	NASDAQ	SPI	Fri, Oct 1, 2021	5.04	5.07	4.87	4.99
2323	NASDAQ	SPI	Thu, Sep 30, 2021	5.10	5.13	4.89	5.02
2322	NASDAQ	SPI	Wed, Sep 29, 2021	5.57	5.59	5.03	5.03
2321	NASDAQ	SPI	Tue, Sep 28, 2021	5.51	5.69	5.42	5.54
2320	NASDAQ	SPI	Mon, Sep 27, 2021	5.56	5.73	5.47	5.62
2319	NASDAQ	SPI	Fri, Sep 24, 2021	5.43	5.50	5.34	5.36
2318	NASDAQ	SPI	Thu, Sep 23, 2021	5.49	5.57	5.35	5.53
2317	NASDAQ	SPI	Wed, Sep 22, 2021	5.36	5.51	5.31	5.48
2316	NASDAQ	SPI	Tue, Sep 21, 2021	5.16	5.33	5.15	5.29
2315	NASDAQ	SPI	Mon, Sep 20, 2021	5.46	5.47	5.03	5.14
2314	NASDAQ	SPI	Fri, Sep 17, 2021	5.50	5.68	5.40	5.62
2313	NASDAQ	SPI	Thu, Sep 16, 2021	5.40	5.54	5.29	5.44
2312	NASDAQ	SPI	Wed, Sep 15, 2021	5.25	5.41	5.17	5.38
2311	NASDAQ	SPI	Tue, Sep 14, 2021	5.50	5.50	5.19	5.25
2310	NASDAQ	SPI	Mon, Sep 13, 2021	5.52	5.55	5.32	5.48
2309	NASDAQ	SPI	Fri, Sep 10, 2021	5.72	5.76	5.35	5.44
2308	NASDAQ	SPI	Thu, Sep 9, 2021	5.83	5.95	5.54	5.72
2307	NASDAQ	SPI	Wed, Sep 8, 2021	5.55	5.72	5.31	5.65
2306	NASDAQ	SPI	Tue, Sep 7, 2021	5.25	6.48	5.25	5.59
2305	NASDAQ	SPI	Fri, Sep 3, 2021	5.39	5.47	5.11	5.11
2304	NASDAQ	SPI	Thu, Sep 2, 2021	5.34	5.59	5.29	5.34
2303	NASDAQ	SPI	Wed, Sep 1, 2021	5.32	5.45	5.30	5.32
2302	NASDAQ	SPI	Tue, Aug 31, 2021	5.41	5.43	5.28	5.34
2301	NASDAQ	SPI	Mon, Aug 30, 2021	5.29	5.58	5.14	5.46
2300	NASDAQ	SPI	Fri, Aug 27, 2021	5.10	5.28	5.08	5.24
2299	NASDAQ	SPI	Thu, Aug 26, 2021	5.15	5.30	5.05	5.10
2298	NASDAQ	SPI	Wed, Aug 25, 2021	5.15	5.43	5.15	5.22
2297	NASDAQ	SPI	Tue, Aug 24, 2021	5.09	5.22	4.99	5.17
2296	NASDAQ	SPI	Mon, Aug 23, 2021	4.90	5.08	4.88	4.98
2295	NASDAQ	SPI	Fri, Aug 20, 2021	4.59	4.81	4.59	4.80
2294	NASDAQ	SPI	Thu, Aug 19, 2021	4.80	4.89	4.60	4.63
2293	NASDAQ	SPI	Wed, Aug 18, 2021	4.85	5.07	4.75	4.83
2292	NASDAQ	SPI	Tue, Aug 17, 2021	4.91	4.91	4.68	4.81
2291	NASDAQ	SPI	Mon, Aug 16, 2021	5.10	5.18	4.94	4.95
2290	NASDAQ	SPI	Fri, Aug 13, 2021	5.38	5.40	5.16	5.18
2289	NASDAQ	SPI	Thu, Aug 12, 2021	5.43	5.47	5.06	5.37
2288	NASDAQ	SPI	Wed, Aug 11, 2021	5.53	5.65	5.28	5.36
2287	NASDAQ	SPI	Tue, Aug 10, 2021	5.70	5.77	5.52	5.54
2286	NASDAQ	SPI	Mon, Aug 9, 2021	5.57	5.70	5.45	5.61
2285	NASDAQ	SPI	Fri, Aug 6, 2021	5.51	5.80	5.40	5.61
2284	NASDAQ	SPI	Thu, Aug 5, 2021	5.38	5.56	5.36	5.41
2283	NASDAQ	SPI	Wed, Aug 4, 2021	5.47	5.60	5.31	5.36
2282	NASDAQ	SPI	Tue, Aug 3, 2021	5.54	5.64	5.41	5.53
2281	NASDAQ	SPI	Mon, Aug 2, 2021	5.50	5.68	5.45	5.49
2280	NASDAQ	SPI	Fri, Jul 30, 2021	5.37	5.58	5.35	5.45
2279	NASDAQ	SPI	Thu, Jul 29, 2021	5.50	5.64	5.41	5.52
2278	NASDAQ	SPI	Wed, Jul 28, 2021	5.30	5.49	5.29	5.44
2277	NASDAQ	SPI	Tue, Jul 27, 2021	5.50	5.55	5.15	5.26
2276	NASDAQ	SPI	Mon, Jul 26, 2021	5.49	5.78	5.47	5.58
2275	NASDAQ	SPI	Fri, Jul 23, 2021	5.70	5.72	5.45	5.55
2274	NASDAQ	SPI	Thu, Jul 22, 2021	5.95	5.95	5.68	5.71
2273	NASDAQ	SPI	Wed, Jul 21, 2021	5.61	5.95	5.61	5.92
2272	NASDAQ	SPI	Tue, Jul 20, 2021	5.49	5.75	5.39	5.63
2271	NASDAQ	SPI	Mon, Jul 19, 2021	5.56	5.58	5.35	5.46
2270	NASDAQ	SPI	Fri, Jul 16, 2021	5.76	5.79	5.61	5.65
2269	NASDAQ	SPI	Thu, Jul 15, 2021	5.67	5.88	5.57	5.73
2268	NASDAQ	SPI	Wed, Jul 14, 2021	6.16	6.25	5.69	5.72
2267	NASDAQ	SPI	Tue, Jul 13, 2021	6.40	6.54	6.12	6.16
2266	NASDAQ	SPI	Mon, Jul 12, 2021	7.69	7.73	6.38	6.57
2265	NASDAQ	SPI	Fri, Jul 9, 2021	6.17	6.17	5.97	6.11
2264	NASDAQ	SPI	Thu, Jul 8, 2021	5.95	6.23	5.85	6.02
2263	NASDAQ	SPI	Wed, Jul 7, 2021	6.30	6.38	5.93	6.09
2262	NASDAQ	SPI	Tue, Jul 6, 2021	6.47	6.57	6.23	6.33
2261	NASDAQ	SPI	Fri, Jul 2, 2021	6.80	6.80	6.45	6.49
2260	NASDAQ	SPI	Thu, Jul 1, 2021	6.71	6.85	6.59	6.75
2259	NASDAQ	SPI	Wed, Jun 30, 2021	7.10	7.10	6.66	6.68
2258	NASDAQ	SPI	Tue, Jun 29, 2021	6.86	7.12	6.82	7.03
2257	NASDAQ	SPI	Mon, Jun 28, 2021	6.66	6.85	6.65	6.84
2256	NASDAQ	SPI	Fri, Jun 25, 2021	6.74	6.92	6.53	6.69
2255	NASDAQ	SPI	Thu, Jun 24, 2021	6.89	6.92	6.75	6.80
2254	NASDAQ	SPI	Wed, Jun 23, 2021	6.80	7.03	6.62	6.80
2253	NASDAQ	SPI	Tue, Jun 22, 2021	7.00	7.00	6.71	6.83
2252	NASDAQ	SPI	Mon, Jun 21, 2021	6.73	6.92	6.51	6.90
2251	NASDAQ	SPI	Fri, Jun 18, 2021	6.77	6.80	6.52	6.80
2250	NASDAQ	SPI	Thu, Jun 17, 2021	6.94	7.14	6.69	6.80
2249	NASDAQ	SPI	Wed, Jun 16, 2021	7.68	7.95	6.87	7.24
2248	NASDAQ	SPI	Tue, Jun 15, 2021	6.76	6.80	6.55	6.56
2247	NASDAQ	SPI	Mon, Jun 14, 2021	7.02	7.08	6.59	6.76
2246	NASDAQ	SPI	Fri, Jun 11, 2021	7.18	7.31	6.82	6.91
2245	NASDAQ	SPI	Thu, Jun 10, 2021	7.61	7.95	7.01	7.33
2244	NASDAQ	SPI	Wed, Jun 9, 2021	8.00	8.59	7.22	7.99
2243	NASDAQ	SPI	Tue, Jun 8, 2021	6.25	6.34	6.06	6.23
2242	NASDAQ	SPI	Mon, Jun 7, 2021	6.11	6.31	5.93	6.25
2241	NASDAQ	SPI	Fri, Jun 4, 2021	6.05	6.38	6.04	6.11
2240	NASDAQ	SPI	Thu, Jun 3, 2021	6.32	6.64	5.96	6.07
2239	NASDAQ	SPI	Wed, Jun 2, 2021	6.09	6.14	5.81	5.93
2238	NASDAQ	SPI	Tue, Jun 1, 2021	5.84	6.43	5.76	6.12
2237	NASDAQ	SPI	Fri, May 28, 2021	5.67	5.94	5.60	5.60
2236	NASDAQ	SPI	Thu, May 27, 2021	5.60	5.67	5.46	5.65
2235	NASDAQ	SPI	Wed, May 26, 2021	5.25	5.73	5.12	5.61
2234	NASDAQ	SPI	Tue, May 25, 2021	5.25	5.30	5.05	5.12
2233	NASDAQ	SPI	Mon, May 24, 2021	5.56	5.56	5.20	5.22
2232	NASDAQ	SPI	Fri, May 21, 2021	5.46	5.55	5.40	5.48
2231	NASDAQ	SPI	Thu, May 20, 2021	5.20	5.60	5.20	5.36
2230	NASDAQ	SPI	Wed, May 19, 2021	5.26	5.39	5.16	5.27
2229	NASDAQ	SPI	Tue, May 18, 2021	5.21	5.60	5.15	5.48
2228	NASDAQ	SPI	Mon, May 17, 2021	5.38	5.39	5.10	5.21
2227	NASDAQ	SPI	Fri, May 14, 2021	5.21	5.36	5.07	5.16
2226	NASDAQ	SPI	Thu, May 13, 2021	5.63	5.75	5.00	5.02
2225	NASDAQ	SPI	Wed, May 12, 2021	5.54	5.85	5.53	5.54
2224	NASDAQ	SPI	Tue, May 11, 2021	5.45	5.80	5.40	5.65
2223	NASDAQ	SPI	Mon, May 10, 2021	6.09	6.13	5.75	5.76
2222	NASDAQ	SPI	Fri, May 7, 2021	6.15	6.36	6.10	6.16
2221	NASDAQ	SPI	Thu, May 6, 2021	6.26	6.33	5.91	6.04
2220	NASDAQ	SPI	Wed, May 5, 2021	6.47	6.59	6.30	6.32
2219	NASDAQ	SPI	Tue, May 4, 2021	6.74	6.74	6.17	6.48
2218	NASDAQ	SPI	Mon, May 3, 2021	6.90	6.98	6.51	6.80
2217	NASDAQ	SPI	Fri, Apr 30, 2021	6.94	7.05	6.66	6.73
2216	NASDAQ	SPI	Thu, Apr 29, 2021	7.07	7.30	6.69	7.09
2215	NASDAQ	SPI	Wed, Apr 28, 2021	6.92	6.96	6.82	6.88
2214	NASDAQ	SPI	Tue, Apr 27, 2021	6.77	6.98	6.65	6.98
2213	NASDAQ	SPI	Mon, Apr 26, 2021	6.52	6.91	6.46	6.71
2212	NASDAQ	SPI	Fri, Apr 23, 2021	6.38	6.63	6.34	6.51
2211	NASDAQ	SPI	Thu, Apr 22, 2021	6.35	6.56	6.17	6.33
2210	NASDAQ	SPI	Wed, Apr 21, 2021	5.93	6.31	5.86	6.21
2209	NASDAQ	SPI	Tue, Apr 20, 2021	5.93	6.07	5.82	5.86
2208	NASDAQ	SPI	Mon, Apr 19, 2021	6.19	6.23	5.72	6.03
2207	NASDAQ	SPI	Fri, Apr 16, 2021	6.42	6.48	6.06	6.22
2206	NASDAQ	SPI	Thu, Apr 15, 2021	6.81	6.85	6.38	6.39
2205	NASDAQ	SPI	Wed, Apr 14, 2021	7.10	7.16	6.77	6.77
2204	NASDAQ	SPI	Tue, Apr 13, 2021	7.02	7.19	6.75	7.12
2203	NASDAQ	SPI	Mon, Apr 12, 2021	7.31	7.34	6.93	6.95
2202	NASDAQ	SPI	Fri, Apr 9, 2021	7.41	7.53	7.28	7.37
2201	NASDAQ	SPI	Thu, Apr 8, 2021	7.18	7.53	7.12	7.50
2200	NASDAQ	SPI	Wed, Apr 7, 2021	7.50	7.59	7.07	7.18
2199	NASDAQ	SPI	Tue, Apr 6, 2021	7.37	7.55	7.28	7.49
2198	NASDAQ	SPI	Mon, Apr 5, 2021	7.70	7.71	7.27	7.37
2197	NASDAQ	SPI	Thu, Apr 1, 2021	7.77	7.84	7.40	7.53
2196	NASDAQ	SPI	Wed, Mar 31, 2021	7.38	7.56	7.23	7.50
2195	NASDAQ	SPI	Tue, Mar 30, 2021	6.84	7.32	6.71	7.17
2194	NASDAQ	SPI	Mon, Mar 29, 2021	6.85	6.98	6.55	6.95
2193	NASDAQ	SPI	Fri, Mar 26, 2021	7.05	7.07	6.40	6.82
2192	NASDAQ	SPI	Thu, Mar 25, 2021	6.80	6.95	6.43	6.86
2191	NASDAQ	SPI	Wed, Mar 24, 2021	7.51	7.58	6.81	6.86
2190	NASDAQ	SPI	Tue, Mar 23, 2021	8.15	8.16	7.41	7.50
2189	NASDAQ	SPI	Mon, Mar 22, 2021	7.98	8.38	7.82	8.19
2188	NASDAQ	SPI	Fri, Mar 19, 2021	7.70	7.99	7.52	7.99
2187	NASDAQ	SPI	Thu, Mar 18, 2021	7.92	7.98	7.58	7.68
2186	NASDAQ	SPI	Wed, Mar 17, 2021	7.54	8.18	7.30	8.04
2185	NASDAQ	SPI	Tue, Mar 16, 2021	8.01	8.06	7.58	7.80
2184	NASDAQ	SPI	Mon, Mar 15, 2021	8.36	8.45	7.80	7.84
2183	NASDAQ	SPI	Fri, Mar 12, 2021	7.58	8.04	7.51	8.01
2182	NASDAQ	SPI	Thu, Mar 11, 2021	7.60	7.96	7.50	7.96
2181	NASDAQ	SPI	Wed, Mar 10, 2021	7.50	7.85	7.25	7.35
2180	NASDAQ	SPI	Tue, Mar 9, 2021	7.10	7.46	7.00	7.32
2179	NASDAQ	SPI	Mon, Mar 8, 2021	6.90	7.26	6.80	6.81
2178	NASDAQ	SPI	Fri, Mar 5, 2021	7.58	7.58	6.20	6.81
2177	NASDAQ	SPI	Thu, Mar 4, 2021	7.76	7.81	6.76	7.42
2176	NASDAQ	SPI	Wed, Mar 3, 2021	8.32	8.70	7.94	8.01
2175	NASDAQ	SPI	Tue, Mar 2, 2021	8.91	8.91	8.14	8.27
2174	NASDAQ	SPI	Mon, Mar 1, 2021	9.07	9.43	8.83	8.93
2173	NASDAQ	SPI	Fri, Feb 26, 2021	8.04	9.03	7.99	8.91
2172	NASDAQ	SPI	Thu, Feb 25, 2021	8.58	8.69	7.77	7.96
2171	NASDAQ	SPI	Wed, Feb 24, 2021	8.55	8.98	8.46	8.61
2170	NASDAQ	SPI	Tue, Feb 23, 2021	8.52	8.71	7.54	8.36
2169	NASDAQ	SPI	Mon, Feb 22, 2021	10.04	10.08	9.20	9.33
2168	NASDAQ	SPI	Fri, Feb 19, 2021	9.96	10.74	9.76	10.23
2167	NASDAQ	SPI	Thu, Feb 18, 2021	10.23	10.50	9.71	9.81
2166	NASDAQ	SPI	Wed, Feb 17, 2021	10.60	10.71	9.97	10.61
2165	NASDAQ	SPI	Tue, Feb 16, 2021	10.70	11.07	10.30	10.92
2164	NASDAQ	SPI	Fri, Feb 12, 2021	10.62	10.62	10.27	10.30
2163	NASDAQ	SPI	Thu, Feb 11, 2021	10.94	11.04	10.06	10.78
2162	NASDAQ	SPI	Wed, Feb 10, 2021	11.14	11.30	10.50	10.86
2161	NASDAQ	SPI	Tue, Feb 9, 2021	11.81	11.90	10.81	11.21
2160	NASDAQ	SPI	Mon, Feb 8, 2021	11.43	12.59	11.04	12.41
2159	NASDAQ	SPI	Fri, Feb 5, 2021	11.47	11.47	10.71	11.24
2158	NASDAQ	SPI	Thu, Feb 4, 2021	11.32	11.72	10.90	11.52
2157	NASDAQ	SPI	Wed, Feb 3, 2021	10.61	11.47	10.59	10.97
2156	NASDAQ	SPI	Tue, Feb 2, 2021	9.95	11.20	9.88	10.54
2155	NASDAQ	SPI	Mon, Feb 1, 2021	10.00	10.03	9.30	9.70
2154	NASDAQ	SPI	Fri, Jan 29, 2021	10.01	10.19	9.06	9.75
2153	NASDAQ	SPI	Thu, Jan 28, 2021	10.26	10.67	9.50	10.34
2152	NASDAQ	SPI	Wed, Jan 27, 2021	10.26	11.42	9.99	10.46
2151	NASDAQ	SPI	Tue, Jan 26, 2021	11.94	11.95	10.80	11.02
2150	NASDAQ	SPI	Mon, Jan 25, 2021	11.87	12.69	10.80	11.64
2149	NASDAQ	SPI	Fri, Jan 22, 2021	10.80	11.48	10.60	11.23
2148	NASDAQ	SPI	Thu, Jan 21, 2021	10.52	12.24	9.77	11.48
2147	NASDAQ	SPI	Wed, Jan 20, 2021	10.51	11.79	10.22	10.77
2146	NASDAQ	SPI	Tue, Jan 19, 2021	8.66	9.46	8.45	9.44
2145	NASDAQ	SPI	Fri, Jan 15, 2021	9.02	9.33	8.37	8.37
2144	NASDAQ	SPI	Thu, Jan 14, 2021	9.00	9.20	8.87	8.95
2143	NASDAQ	SPI	Wed, Jan 13, 2021	9.35	9.72	8.83	8.91
2142	NASDAQ	SPI	Tue, Jan 12, 2021	8.83	9.79	8.73	9.58
2141	NASDAQ	SPI	Mon, Jan 11, 2021	8.54	8.84	8.30	8.39
2140	NASDAQ	SPI	Fri, Jan 8, 2021	9.42	9.52	8.61	8.88
2139	NASDAQ	SPI	Thu, Jan 7, 2021	9.21	9.60	8.87	9.33
2138	NASDAQ	SPI	Wed, Jan 6, 2021	8.40	9.46	8.30	8.58
2137	NASDAQ	SPI	Tue, Jan 5, 2021	7.85	8.35	7.72	8.11
2136	NASDAQ	SPI	Mon, Jan 4, 2021	8.00	8.15	7.62	7.86
2135	NASDAQ	SPI	Thu, Dec 31, 2020	8.14	8.34	7.82	7.89
2134	NASDAQ	SPI	Wed, Dec 30, 2020	8.37	8.41	8.00	8.10
2133	NASDAQ	SPI	Tue, Dec 29, 2020	8.73	8.73	7.90	8.29
2132	NASDAQ	SPI	Mon, Dec 28, 2020	8.10	8.93	8.08	8.73
2131	NASDAQ	SPI	Thu, Dec 24, 2020	8.60	8.67	7.81	7.88
2130	NASDAQ	SPI	Wed, Dec 23, 2020	8.01	8.83	7.86	8.60
2129	NASDAQ	SPI	Tue, Dec 22, 2020	7.65	8.23	7.64	8.02
2128	NASDAQ	SPI	Mon, Dec 21, 2020	7.75	7.89	7.51	7.58
2127	NASDAQ	SPI	Fri, Dec 18, 2020	7.75	8.10	7.41	7.84
2126	NASDAQ	SPI	Thu, Dec 17, 2020	7.96	8.15	7.62	7.75
2125	NASDAQ	SPI	Wed, Dec 16, 2020	7.61	8.16	7.60	8.05
2124	NASDAQ	SPI	Tue, Dec 15, 2020	7.47	7.88	7.43	7.64
2123	NASDAQ	SPI	Mon, Dec 14, 2020	8.00	8.00	7.37	7.43
2122	NASDAQ	SPI	Fri, Dec 11, 2020	8.10	8.16	7.77	7.87
2121	NASDAQ	SPI	Thu, Dec 10, 2020	7.87	8.15	7.75	8.13
2120	NASDAQ	SPI	Wed, Dec 9, 2020	8.35	8.43	7.82	8.02
2119	NASDAQ	SPI	Tue, Dec 8, 2020	8.71	8.74	8.20	8.34
2118	NASDAQ	SPI	Mon, Dec 7, 2020	8.60	9.05	8.45	8.80
2117	NASDAQ	SPI	Fri, Dec 4, 2020	9.13	9.15	8.54	8.85
2116	NASDAQ	SPI	Thu, Dec 3, 2020	9.43	9.50	8.85	8.92
2115	NASDAQ	SPI	Wed, Dec 2, 2020	10.10	10.49	9.70	10.10
2114	NASDAQ	SPI	Tue, Dec 1, 2020	11.33	11.55	10.61	10.85
2113	NASDAQ	SPI	Mon, Nov 30, 2020	11.95	12.09	10.30	11.19
2112	NASDAQ	SPI	Fri, Nov 27, 2020	12.85	12.85	11.55	11.91
2111	NASDAQ	SPI	Wed, Nov 25, 2020	10.65	12.49	10.40	11.51
2110	NASDAQ	SPI	Tue, Nov 24, 2020	16.07	16.18	11.61	11.88
2109	NASDAQ	SPI	Mon, Nov 23, 2020	10.57	11.43	10.14	10.72
2108	NASDAQ	SPI	Fri, Nov 20, 2020	8.58	11.03	8.50	9.56
2107	NASDAQ	SPI	Thu, Nov 19, 2020	8.01	8.82	7.91	8.72
2106	NASDAQ	SPI	Wed, Nov 18, 2020	8.15	8.36	7.83	7.97
2105	NASDAQ	SPI	Tue, Nov 17, 2020	8.33	8.49	8.01	8.25
2104	NASDAQ	SPI	Mon, Nov 16, 2020	8.10	8.77	7.90	8.70
2103	NASDAQ	SPI	Fri, Nov 13, 2020	7.92	8.25	7.75	7.87
2102	NASDAQ	SPI	Thu, Nov 12, 2020	7.57	7.90	7.40	7.73
2101	NASDAQ	SPI	Wed, Nov 11, 2020	7.68	7.80	7.52	7.67
2100	NASDAQ	SPI	Tue, Nov 10, 2020	7.90	7.99	7.33	7.71
2099	NASDAQ	SPI	Mon, Nov 9, 2020	8.45	8.58	7.80	7.91
2098	NASDAQ	SPI	Fri, Nov 6, 2020	7.97	8.02	7.78	7.84
2097	NASDAQ	SPI	Thu, Nov 5, 2020	7.97	8.08	7.73	8.07
2096	NASDAQ	SPI	Wed, Nov 4, 2020	7.95	8.08	7.64	7.90
2095	NASDAQ	SPI	Tue, Nov 3, 2020	7.80	8.48	7.70	7.92
2094	NASDAQ	SPI	Mon, Nov 2, 2020	8.21	8.22	7.73	7.79
2093	NASDAQ	SPI	Fri, Oct 30, 2020	8.38	8.58	7.84	7.85
2092	NASDAQ	SPI	Thu, Oct 29, 2020	8.76	8.80	8.39	8.47
2091	NASDAQ	SPI	Wed, Oct 28, 2020	8.27	9.10	8.12	8.77
2090	NASDAQ	SPI	Tue, Oct 27, 2020	9.73	9.78	8.39	8.82
2089	NASDAQ	SPI	Mon, Oct 26, 2020	8.04	8.19	7.71	7.94
2088	NASDAQ	SPI	Fri, Oct 23, 2020	7.90	8.45	7.77	8.30
2087	NASDAQ	SPI	Thu, Oct 22, 2020	8.01	8.35	7.41	8.17
2086	NASDAQ	SPI	Wed, Oct 21, 2020	8.63	8.66	7.90	8.01
2085	NASDAQ	SPI	Tue, Oct 20, 2020	9.21	9.35	8.70	8.70
2084	NASDAQ	SPI	Mon, Oct 19, 2020	8.51	9.37	8.20	9.22
2083	NASDAQ	SPI	Fri, Oct 16, 2020	8.50	9.15	8.05	8.79
2082	NASDAQ	SPI	Thu, Oct 15, 2020	12.16	12.38	8.93	9.14
2081	NASDAQ	SPI	Wed, Oct 14, 2020	7.35	7.54	7.11	7.18
2080	NASDAQ	SPI	Tue, Oct 13, 2020	7.06	7.67	6.80	7.38
2079	NASDAQ	SPI	Mon, Oct 12, 2020	7.76	7.79	7.00	7.10
2078	NASDAQ	SPI	Fri, Oct 9, 2020	7.86	7.89	7.26	7.41
2077	NASDAQ	SPI	Thu, Oct 8, 2020	8.45	8.70	7.58	8.10
2076	NASDAQ	SPI	Wed, Oct 7, 2020	8.89	9.09	8.00	8.35
2075	NASDAQ	SPI	Tue, Oct 6, 2020	7.00	8.67	6.87	7.77
2074	NASDAQ	SPI	Mon, Oct 5, 2020	5.98	7.54	5.86	6.86
2073	NASDAQ	SPI	Fri, Oct 2, 2020	5.55	6.38	5.50	5.68
2072	NASDAQ	SPI	Thu, Oct 1, 2020	6.20	6.22	5.35	5.71
2071	NASDAQ	SPI	Wed, Sep 30, 2020	8.00	9.75	7.20	7.20
2070	NASDAQ	SPI	Tue, Sep 29, 2020	9.22	9.50	7.20	7.46
2069	NASDAQ	SPI	Mon, Sep 28, 2020	9.90	12.00	9.05	10.24
2068	NASDAQ	SPI	Fri, Sep 25, 2020	9.62	12.90	8.99	9.99
2067	NASDAQ	SPI	Thu, Sep 24, 2020	27.10	28.71	12.50	13.10
2066	NASDAQ	SPI	Wed, Sep 23, 2020	3.54	46.67	3.30	14.00
2065	NASDAQ	SPI	Tue, Sep 22, 2020	1.08	1.09	0.97	1.05
2064	NASDAQ	SPI	Mon, Sep 21, 2020	1.13	1.13	1.07	1.07
2063	NASDAQ	SPI	Fri, Sep 18, 2020	1.13	1.17	1.12	1.14
2062	NASDAQ	SPI	Thu, Sep 17, 2020	1.17	1.17	1.11	1.13
2061	NASDAQ	SPI	Wed, Sep 16, 2020	1.21	1.23	1.16	1.20
2060	NASDAQ	SPI	Tue, Sep 15, 2020	1.10	1.27	1.06	1.21
2059	NASDAQ	SPI	Mon, Sep 14, 2020	1.01	1.15	1.00	1.06
2058	NASDAQ	SPI	Fri, Sep 11, 2020	1.06	1.07	1.00	1.01
2057	NASDAQ	SPI	Thu, Sep 10, 2020	1.03	1.05	1.01	1.01
2056	NASDAQ	SPI	Wed, Sep 9, 2020	1.02	1.12	1.00	1.03
2055	NASDAQ	SPI	Tue, Sep 8, 2020	1.02	1.07	0.99	1.01
2054	NASDAQ	SPI	Fri, Sep 4, 2020	1.06	1.08	0.97	1.02
2053	NASDAQ	SPI	Thu, Sep 3, 2020	1.08	1.12	1.00	1.03
2052	NASDAQ	SPI	Wed, Sep 2, 2020	1.16	1.16	1.09	1.11
2051	NASDAQ	SPI	Tue, Sep 1, 2020	1.15	1.35	1.14	1.18
2050	NASDAQ	SPI	Mon, Aug 31, 2020	1.29	1.29	1.15	1.15
2049	NASDAQ	SPI	Fri, Aug 28, 2020	1.33	1.44	1.26	1.29
2048	NASDAQ	SPI	Thu, Aug 27, 2020	1.40	1.43	1.25	1.32
2047	NASDAQ	SPI	Wed, Aug 26, 2020	1.36	1.43	1.32	1.36
2046	NASDAQ	SPI	Tue, Aug 25, 2020	1.39	1.41	1.33	1.37
2045	NASDAQ	SPI	Mon, Aug 24, 2020	1.38	1.43	1.33	1.37
2044	NASDAQ	SPI	Fri, Aug 21, 2020	1.44	1.49	1.35	1.36
2043	NASDAQ	SPI	Thu, Aug 20, 2020	1.50	1.51	1.42	1.47
2042	NASDAQ	SPI	Wed, Aug 19, 2020	1.52	1.58	1.44	1.48
2041	NASDAQ	SPI	Tue, Aug 18, 2020	1.48	1.53	1.41	1.49
2040	NASDAQ	SPI	Mon, Aug 17, 2020	1.55	1.57	1.46	1.46
2039	NASDAQ	SPI	Fri, Aug 14, 2020	1.54	1.56	1.48	1.50
2038	NASDAQ	SPI	Thu, Aug 13, 2020	1.55	1.58	1.52	1.56
2037	NASDAQ	SPI	Wed, Aug 12, 2020	1.55	1.68	1.53	1.55
2036	NASDAQ	SPI	Tue, Aug 11, 2020	1.70	1.70	1.52	1.53
2035	NASDAQ	SPI	Mon, Aug 10, 2020	1.76	1.79	1.68	1.74
2034	NASDAQ	SPI	Fri, Aug 7, 2020	1.68	1.81	1.65	1.74
2033	NASDAQ	SPI	Thu, Aug 6, 2020	1.62	1.67	1.58	1.64
2032	NASDAQ	SPI	Wed, Aug 5, 2020	1.52	1.66	1.52	1.59
2031	NASDAQ	SPI	Tue, Aug 4, 2020	1.56	1.56	1.46	1.53
2030	NASDAQ	SPI	Mon, Aug 3, 2020	1.38	1.67	1.35	1.54
2029	NASDAQ	SPI	Fri, Jul 31, 2020	1.39	1.53	1.33	1.40
2028	NASDAQ	SPI	Thu, Jul 30, 2020	1.42	1.50	1.37	1.39
2027	NASDAQ	SPI	Wed, Jul 29, 2020	1.50	1.55	1.39	1.45
2026	NASDAQ	SPI	Tue, Jul 28, 2020	1.45	1.74	1.39	1.50
2025	NASDAQ	SPI	Mon, Jul 27, 2020	1.42	1.63	1.35	1.50
2024	NASDAQ	SPI	Fri, Jul 24, 2020	1.50	1.54	1.37	1.43
2023	NASDAQ	SPI	Thu, Jul 23, 2020	1.48	1.66	1.45	1.53
2022	NASDAQ	SPI	Wed, Jul 22, 2020	2.00	2.10	1.40	1.56
2021	NASDAQ	SPI	Tue, Jul 21, 2020	1.26	1.35	1.23	1.28
2020	NASDAQ	SPI	Mon, Jul 20, 2020	1.23	1.29	1.19	1.24
2019	NASDAQ	SPI	Fri, Jul 17, 2020	1.17	1.38	1.16	1.20
2018	NASDAQ	SPI	Thu, Jul 16, 2020	1.21	1.23	1.12	1.16
2017	NASDAQ	SPI	Wed, Jul 15, 2020	1.10	1.22	1.10	1.19
2016	NASDAQ	SPI	Tue, Jul 14, 2020	1.09	1.11	1.08	1.09
2015	NASDAQ	SPI	Mon, Jul 13, 2020	1.24	1.26	1.08	1.11
2014	NASDAQ	SPI	Fri, Jul 10, 2020	1.17	1.23	1.15	1.20
2013	NASDAQ	SPI	Thu, Jul 9, 2020	1.14	1.19	1.09	1.18
2012	NASDAQ	SPI	Wed, Jul 8, 2020	1.07	1.23	1.05	1.10
2011	NASDAQ	SPI	Tue, Jul 7, 2020	1.12	1.12	1.03	1.06
2010	NASDAQ	SPI	Mon, Jul 6, 2020	1.11	1.14	1.07	1.07
2009	NASDAQ	SPI	Thu, Jul 2, 2020	1.06	1.16	1.05	1.07
2008	NASDAQ	SPI	Wed, Jul 1, 2020	1.06	1.36	1.01	1.05
2007	NASDAQ	SPI	Tue, Jun 30, 2020	1.06	1.14	1.01	1.05
2006	NASDAQ	SPI	Mon, Jun 29, 2020	1.06	1.12	1.03	1.06
2005	NASDAQ	SPI	Fri, Jun 26, 2020	1.14	1.18	1.00	1.03
2004	NASDAQ	SPI	Thu, Jun 25, 2020	1.12	1.24	1.10	1.10
2003	NASDAQ	SPI	Wed, Jun 24, 2020	1.27	1.31	1.14	1.14
2002	NASDAQ	SPI	Tue, Jun 23, 2020	1.11	1.66	1.05	1.35
2001	NASDAQ	SPI	Mon, Jun 22, 2020	0.96	1.11	0.94	1.09
2000	NASDAQ	SPI	Fri, Jun 19, 2020	0.99	1.03	0.93	0.98
1999	NASDAQ	SPI	Thu, Jun 18, 2020	0.95	1.13	0.95	0.99
1998	NASDAQ	SPI	Wed, Jun 17, 2020	0.97	1.14	0.93	0.99
1997	NASDAQ	SPI	Tue, Jun 16, 2020	0.99	0.99	0.94	0.97
1996	NASDAQ	SPI	Mon, Jun 15, 2020	0.97	0.99	0.88	0.95
1995	NASDAQ	SPI	Fri, Jun 12, 2020	1.01	1.01	0.92	0.93
1994	NASDAQ	SPI	Thu, Jun 11, 2020	1.03	1.16	0.90	0.93
1993	NASDAQ	SPI	Wed, Jun 10, 2020	1.00	1.27	0.93	1.01
1992	NASDAQ	SPI	Tue, Jun 9, 2020	1.02	1.03	0.93	1.00
1991	NASDAQ	SPI	Mon, Jun 8, 2020	0.98	1.06	0.97	1.00
1990	NASDAQ	SPI	Fri, Jun 5, 2020	0.91	0.99	0.88	0.95
1989	NASDAQ	SPI	Thu, Jun 4, 2020	0.90	0.92	0.86	0.89
1988	NASDAQ	SPI	Wed, Jun 3, 2020	0.90	0.92	0.84	0.91
1987	NASDAQ	SPI	Tue, Jun 2, 2020	0.87	0.92	0.82	0.89
1986	NASDAQ	SPI	Mon, Jun 1, 2020	0.85	0.91	0.81	0.88
1985	NASDAQ	SPI	Fri, May 29, 2020	0.93	0.94	0.80	0.84
1984	NASDAQ	SPI	Thu, May 28, 2020	0.95	0.97	0.90	0.92
1983	NASDAQ	SPI	Wed, May 27, 2020	0.93	0.98	0.91	0.94
1982	NASDAQ	SPI	Tue, May 26, 2020	0.95	1.03	0.90	0.95
1981	NASDAQ	SPI	Fri, May 22, 2020	0.99	1.09	0.95	0.98
1980	NASDAQ	SPI	Thu, May 21, 2020	0.86	1.03	0.86	0.98
1979	NASDAQ	SPI	Wed, May 20, 2020	0.86	0.95	0.83	0.89
1978	NASDAQ	SPI	Tue, May 19, 2020	0.80	0.85	0.76	0.82
1977	NASDAQ	SPI	Mon, May 18, 2020	0.72	0.86	0.72	0.80
1976	NASDAQ	SPI	Fri, May 15, 2020	0.64	0.83	0.64	0.75
1975	NASDAQ	SPI	Thu, May 14, 2020	0.67	0.74	0.67	0.70
1974	NASDAQ	SPI	Wed, May 13, 2020	0.68	0.80	0.67	0.76
1973	NASDAQ	SPI	Tue, May 12, 2020	0.76	0.81	0.75	0.76
1972	NASDAQ	SPI	Mon, May 11, 2020	0.76	0.86	0.75	0.83
1971	NASDAQ	SPI	Fri, May 8, 2020	0.80	0.91	0.80	0.88
1970	NASDAQ	SPI	Thu, May 7, 2020	0.90	0.97	0.90	0.90
1969	NASDAQ	SPI	Wed, May 6, 2020	0.95	1.04	0.93	0.96
1968	NASDAQ	SPI	Tue, May 5, 2020	1.11	1.20	0.96	1.07
1967	NASDAQ	SPI	Mon, May 4, 2020	1.10	1.22	1.00	1.10
1966	NASDAQ	SPI	Fri, May 1, 2020	1.70	1.88	1.17	1.26
1965	NASDAQ	SPI	Thu, Apr 30, 2020	0.66	1.19	0.66	0.93
1964	NASDAQ	SPI	Wed, Apr 29, 2020	0.63	0.73	0.63	0.69
1963	NASDAQ	SPI	Tue, Apr 28, 2020	0.65	0.74	0.65	0.69
1962	NASDAQ	SPI	Mon, Apr 27, 2020	0.65	0.73	0.65	0.72
1961	NASDAQ	SPI	Fri, Apr 24, 2020	0.69	0.76	0.67	0.73
1960	NASDAQ	SPI	Thu, Apr 23, 2020	0.64	0.78	0.64	0.72
1959	NASDAQ	SPI	Wed, Apr 22, 2020	0.68	0.78	0.68	0.73
1958	NASDAQ	SPI	Tue, Apr 21, 2020	0.74	0.84	0.66	0.72
1957	NASDAQ	SPI	Mon, Apr 20, 2020	0.64	0.80	0.61	0.76
1956	NASDAQ	SPI	Fri, Apr 17, 2020	0.91	0.93	0.72	0.83
1955	NASDAQ	SPI	Thu, Apr 16, 2020	0.60	1.20	0.60	0.87
1954	NASDAQ	SPI	Wed, Apr 15, 2020	0.61	0.71	0.61	0.63
1953	NASDAQ	SPI	Tue, Apr 14, 2020	0.63	0.75	0.63	0.67
1952	NASDAQ	SPI	Mon, Apr 13, 2020	0.65	0.70	0.64	0.68
1951	NASDAQ	SPI	Thu, Apr 9, 2020	0.65	0.72	0.62	0.64
1950	NASDAQ	SPI	Wed, Apr 8, 2020	0.66	0.72	0.66	0.66
1949	NASDAQ	SPI	Tue, Apr 7, 2020	0.73	0.74	0.68	0.69
1948	NASDAQ	SPI	Mon, Apr 6, 2020	0.65	0.72	0.62	0.69
1947	NASDAQ	SPI	Fri, Apr 3, 2020	0.66	0.74	0.66	0.68
1946	NASDAQ	SPI	Thu, Apr 2, 2020	0.58	0.75	0.58	0.70
1945	NASDAQ	SPI	Wed, Apr 1, 2020	0.62	0.68	0.62	0.63
1944	NASDAQ	SPI	Tue, Mar 31, 2020	0.61	0.69	0.61	0.66
1943	NASDAQ	SPI	Mon, Mar 30, 2020	0.65	0.74	0.65	0.66
1942	NASDAQ	SPI	Fri, Mar 27, 2020	0.69	0.72	0.65	0.69
1941	NASDAQ	SPI	Thu, Mar 26, 2020	0.72	0.84	0.72	0.74
1940	NASDAQ	SPI	Wed, Mar 25, 2020	0.65	0.82	0.65	0.79
1939	NASDAQ	SPI	Tue, Mar 24, 2020	0.59	0.70	0.59	0.67
1938	NASDAQ	SPI	Mon, Mar 23, 2020	0.60	0.67	0.60	0.60
1937	NASDAQ	SPI	Fri, Mar 20, 2020	0.60	0.70	0.60	0.66
1936	NASDAQ	SPI	Thu, Mar 19, 2020	0.59	0.66	0.55	0.64
1935	NASDAQ	SPI	Wed, Mar 18, 2020	0.85	0.96	0.55	0.65
1934	NASDAQ	SPI	Tue, Mar 17, 2020	0.85	0.90	0.84	0.85
1933	NASDAQ	SPI	Mon, Mar 16, 2020	0.85	1.02	0.80	0.85
1932	NASDAQ	SPI	Fri, Mar 13, 2020	0.93	1.05	0.86	1.03
1931	NASDAQ	SPI	Thu, Mar 12, 2020	0.90	0.98	0.78	0.82
1930	NASDAQ	SPI	Wed, Mar 11, 2020	1.11	1.14	1.00	1.02
1929	NASDAQ	SPI	Tue, Mar 10, 2020	1.05	1.12	0.93	1.10
1928	NASDAQ	SPI	Mon, Mar 9, 2020	1.17	1.17	0.88	1.05
1927	NASDAQ	SPI	Fri, Mar 6, 2020	1.08	1.20	1.00	1.15
1926	NASDAQ	SPI	Thu, Mar 5, 2020	1.10	1.10	1.00	1.06
1925	NASDAQ	SPI	Wed, Mar 4, 2020	1.09	1.10	1.00	1.07
1924	NASDAQ	SPI	Tue, Mar 3, 2020	1.15	1.16	1.02	1.02
1923	NASDAQ	SPI	Mon, Mar 2, 2020	1.01	1.25	1.01	1.05
1922	NASDAQ	SPI	Fri, Feb 28, 2020	1.17	1.17	0.97	1.00
1921	NASDAQ	SPI	Thu, Feb 27, 2020	1.25	1.25	1.11	1.21
1920	NASDAQ	SPI	Wed, Feb 26, 2020	1.28	1.31	1.19	1.25
1919	NASDAQ	SPI	Tue, Feb 25, 2020	1.31	1.43	1.26	1.28
1918	NASDAQ	SPI	Mon, Feb 24, 2020	1.40	1.41	1.31	1.34
1917	NASDAQ	SPI	Fri, Feb 21, 2020	1.57	1.57	1.40	1.41
1916	NASDAQ	SPI	Thu, Feb 20, 2020	1.44	1.71	1.40	1.51
1915	NASDAQ	SPI	Wed, Feb 19, 2020	1.41	1.41	1.35	1.38
1914	NASDAQ	SPI	Tue, Feb 18, 2020	1.39	1.57	1.30	1.36
1913	NASDAQ	SPI	Fri, Feb 14, 2020	1.33	1.40	1.25	1.33
1912	NASDAQ	SPI	Thu, Feb 13, 2020	1.24	1.35	1.23	1.28
1911	NASDAQ	SPI	Wed, Feb 12, 2020	1.25	1.30	1.23	1.30
1910	NASDAQ	SPI	Tue, Feb 11, 2020	1.23	1.69	1.23	1.25
1909	NASDAQ	SPI	Mon, Feb 10, 2020	1.36	1.40	1.22	1.23
1908	NASDAQ	SPI	Fri, Feb 7, 2020	1.50	1.55	1.32	1.36
1907	NASDAQ	SPI	Thu, Feb 6, 2020	1.57	1.63	1.48	1.50
1906	NASDAQ	SPI	Wed, Feb 5, 2020	1.71	1.71	1.50	1.56
1905	NASDAQ	SPI	Tue, Feb 4, 2020	1.81	1.81	1.52	1.56
1904	NASDAQ	SPI	Mon, Feb 3, 2020	1.73	1.88	1.70	1.76
1903	NASDAQ	SPI	Fri, Jan 31, 2020	1.89	1.92	1.56	1.76
1902	NASDAQ	SPI	Thu, Jan 30, 2020	1.97	1.97	1.91	1.92
1901	NASDAQ	SPI	Wed, Jan 29, 2020	2.01	2.01	1.86	1.87
1900	NASDAQ	SPI	Tue, Jan 28, 2020	2.05	2.11	1.99	2.05
1899	NASDAQ	SPI	Mon, Jan 27, 2020	2.02	2.02	1.94	1.96
1898	NASDAQ	SPI	Fri, Jan 24, 2020	2.25	2.25	1.96	2.10
1897	NASDAQ	SPI	Thu, Jan 23, 2020	2.15	2.25	2.04	2.20
1896	NASDAQ	SPI	Wed, Jan 22, 2020	2.05	2.25	1.94	2.24
1895	NASDAQ	SPI	Tue, Jan 21, 2020	2.03	2.10	2.00	2.04
1894	NASDAQ	SPI	Fri, Jan 17, 2020	2.09	2.15	2.00	2.05
1893	NASDAQ	SPI	Thu, Jan 16, 2020	2.00	2.15	1.94	2.03
1892	NASDAQ	SPI	Wed, Jan 15, 2020	2.02	2.07	1.90	1.93
1891	NASDAQ	SPI	Tue, Jan 14, 2020	2.05	2.09	1.95	1.99
1890	NASDAQ	SPI	Mon, Jan 13, 2020	1.92	2.02	1.89	2.01
1889	NASDAQ	SPI	Fri, Jan 10, 2020	2.00	2.05	1.91	1.96
1888	NASDAQ	SPI	Thu, Jan 9, 2020	1.87	2.00	1.86	1.99
1887	NASDAQ	SPI	Wed, Jan 8, 2020	1.95	2.04	1.88	1.92
1886	NASDAQ	SPI	Tue, Jan 7, 2020	2.00	2.00	1.96	1.99
1885	NASDAQ	SPI	Mon, Jan 6, 2020	1.90	2.07	1.90	2.00
1884	NASDAQ	SPI	Fri, Jan 3, 2020	1.88	2.18	1.88	1.96
1883	NASDAQ	SPI	Thu, Jan 2, 2020	1.83	1.90	1.83	1.86
1882	NASDAQ	SPI	Tue, Dec 31, 2019	1.86	1.87	1.86	1.86
1881	NASDAQ	SPI	Mon, Dec 30, 2019	1.88	1.97	1.82	1.87
1880	NASDAQ	SPI	Fri, Dec 27, 2019	1.89	1.89	1.80	1.88
1879	NASDAQ	SPI	Thu, Dec 26, 2019	1.93	1.93	1.80	1.86
1878	NASDAQ	SPI	Tue, Dec 24, 2019	1.90	1.99	1.88	1.98
1877	NASDAQ	SPI	Mon, Dec 23, 2019	1.90	1.92	1.85	1.87
1876	NASDAQ	SPI	Fri, Dec 20, 2019	1.90	1.92	1.86	1.89
1875	NASDAQ	SPI	Thu, Dec 19, 2019	1.82	1.98	1.82	1.84
1874	NASDAQ	SPI	Wed, Dec 18, 2019	1.86	1.87	1.81	1.85
1873	NASDAQ	SPI	Tue, Dec 17, 2019	1.86	1.90	1.83	1.87
1872	NASDAQ	SPI	Mon, Dec 16, 2019	1.87	1.91	1.83	1.91
1871	NASDAQ	SPI	Fri, Dec 13, 2019	1.89	1.93	1.81	1.81
1870	NASDAQ	SPI	Thu, Dec 12, 2019	1.95	1.95	1.86	1.86
1869	NASDAQ	SPI	Wed, Dec 11, 2019	2.01	2.01	1.95	1.96
1868	NASDAQ	SPI	Tue, Dec 10, 2019	1.97	2.06	1.97	2.02
1867	NASDAQ	SPI	Mon, Dec 9, 2019	1.98	2.08	1.95	1.95
1866	NASDAQ	SPI	Fri, Dec 6, 2019	1.99	2.08	1.90	1.95
1865	NASDAQ	SPI	Thu, Dec 5, 2019	1.95	2.05	1.92	1.99
1864	NASDAQ	SPI	Wed, Dec 4, 2019	2.00	2.00	1.91	1.93
1863	NASDAQ	SPI	Tue, Dec 3, 2019	2.11	2.12	2.00	2.01
1862	NASDAQ	SPI	Mon, Dec 2, 2019	1.94	2.19	1.90	2.11
1861	NASDAQ	SPI	Fri, Nov 29, 2019	1.99	2.07	1.94	1.94
1860	NASDAQ	SPI	Wed, Nov 27, 2019	2.01	2.08	2.01	2.04
1859	NASDAQ	SPI	Tue, Nov 26, 2019	2.02	2.12	2.00	2.01
1858	NASDAQ	SPI	Mon, Nov 25, 2019	2.25	2.25	1.96	2.05
1857	NASDAQ	SPI	Fri, Nov 22, 2019	2.20	2.26	2.09	2.25
1856	NASDAQ	SPI	Thu, Nov 21, 2019	2.36	2.36	2.10	2.10
1855	NASDAQ	SPI	Wed, Nov 20, 2019	2.37	2.37	2.18	2.31
1854	NASDAQ	SPI	Tue, Nov 19, 2019	2.30	2.41	2.28	2.28
1853	NASDAQ	SPI	Mon, Nov 18, 2019	2.19	2.47	2.19	2.26
1852	NASDAQ	SPI	Fri, Nov 15, 2019	2.43	2.43	2.23	2.26
1851	NASDAQ	SPI	Thu, Nov 14, 2019	2.57	2.57	2.24	2.41
1850	NASDAQ	SPI	Wed, Nov 13, 2019	2.60	2.63	2.47	2.47
1849	NASDAQ	SPI	Tue, Nov 12, 2019	2.48	2.72	2.48	2.58
1848	NASDAQ	SPI	Mon, Nov 11, 2019	2.57	2.58	2.50	2.50
1847	NASDAQ	SPI	Fri, Nov 8, 2019	2.54	2.59	2.54	2.57
1846	NASDAQ	SPI	Thu, Nov 7, 2019	2.75	2.76	2.55	2.63
1845	NASDAQ	SPI	Wed, Nov 6, 2019	2.75	2.82	2.60	2.75
1844	NASDAQ	SPI	Tue, Nov 5, 2019	2.70	2.78	2.66	2.73
1843	NASDAQ	SPI	Mon, Nov 4, 2019	2.76	2.89	2.70	2.76
1842	NASDAQ	SPI	Fri, Nov 1, 2019	2.73	2.99	2.67	2.70
1841	NASDAQ	SPI	Thu, Oct 31, 2019	2.74	2.90	2.53	2.73
1840	NASDAQ	SPI	Wed, Oct 30, 2019	2.49	2.75	2.49	2.73
1839	NASDAQ	SPI	Tue, Oct 29, 2019	2.43	2.66	2.43	2.48
1838	NASDAQ	SPI	Mon, Oct 28, 2019	2.43	2.54	2.43	2.50
1837	NASDAQ	SPI	Fri, Oct 25, 2019	2.45	2.55	2.42	2.42
1836	NASDAQ	SPI	Thu, Oct 24, 2019	2.53	2.61	2.43	2.43
1835	NASDAQ	SPI	Wed, Oct 23, 2019	2.45	2.50	2.44	2.49
1834	NASDAQ	SPI	Tue, Oct 22, 2019	2.40	2.46	2.36	2.44
1833	NASDAQ	SPI	Mon, Oct 21, 2019	2.39	2.50	2.39	2.40
1832	NASDAQ	SPI	Fri, Oct 18, 2019	2.73	2.73	2.39	2.45
1831	NASDAQ	SPI	Thu, Oct 17, 2019	2.70	2.80	2.68	2.71
1830	NASDAQ	SPI	Wed, Oct 16, 2019	2.47	2.69	2.46	2.61
1829	NASDAQ	SPI	Tue, Oct 15, 2019	2.42	2.59	2.34	2.45
1828	NASDAQ	SPI	Mon, Oct 14, 2019	2.55	2.55	2.34	2.44
1827	NASDAQ	SPI	Fri, Oct 11, 2019	2.81	2.86	2.58	2.60
1826	NASDAQ	SPI	Thu, Oct 10, 2019	3.15	3.15	2.82	2.82
1825	NASDAQ	SPI	Wed, Oct 9, 2019	3.19	3.27	3.16	3.16
1824	NASDAQ	SPI	Tue, Oct 8, 2019	3.15	3.26	3.15	3.16
1823	NASDAQ	SPI	Mon, Oct 7, 2019	3.24	3.47	3.18	3.18
1822	NASDAQ	SPI	Fri, Oct 4, 2019	3.33	3.46	3.27	3.27
1821	NASDAQ	SPI	Thu, Oct 3, 2019	3.50	3.50	3.30	3.32
1820	NASDAQ	SPI	Wed, Oct 2, 2019	3.68	3.68	3.40	3.50
1819	NASDAQ	SPI	Tue, Oct 1, 2019	3.59	3.87	3.59	3.68
1818	NASDAQ	SPI	Mon, Sep 30, 2019	3.67	3.80	3.59	3.62
1817	NASDAQ	SPI	Fri, Sep 27, 2019	3.63	4.00	3.58	3.73
1816	NASDAQ	SPI	Thu, Sep 26, 2019	3.46	3.69	3.45	3.58
1815	NASDAQ	SPI	Wed, Sep 25, 2019	3.50	3.55	3.27	3.50
1814	NASDAQ	SPI	Tue, Sep 24, 2019	3.40	3.50	3.25	3.36
1813	NASDAQ	SPI	Mon, Sep 23, 2019	3.49	3.56	3.23	3.27
1812	NASDAQ	SPI	Fri, Sep 20, 2019	3.39	3.66	3.30	3.52
1811	NASDAQ	SPI	Thu, Sep 19, 2019	3.39	3.59	3.13	3.30
1810	NASDAQ	SPI	Wed, Sep 18, 2019	3.91	4.00	3.02	3.76
1809	NASDAQ	SPI	Tue, Sep 17, 2019	2.22	2.43	2.16	2.26
1808	NASDAQ	SPI	Mon, Sep 16, 2019	2.25	2.29	2.08	2.15
1807	NASDAQ	SPI	Fri, Sep 13, 2019	2.20	2.30	2.20	2.30
1806	NASDAQ	SPI	Thu, Sep 12, 2019	2.16	2.24	2.08	2.24
1805	NASDAQ	SPI	Wed, Sep 11, 2019	2.05	2.17	2.02	2.14
1804	NASDAQ	SPI	Tue, Sep 10, 2019	2.10	2.68	1.97	2.17
1803	NASDAQ	SPI	Mon, Sep 9, 2019	2.00	2.01	1.88	1.88
1802	NASDAQ	SPI	Fri, Sep 6, 2019	1.94	1.96	1.94	1.96
1801	NASDAQ	SPI	Thu, Sep 5, 2019	2.02	2.07	1.80	1.83
1800	NASDAQ	SPI	Wed, Sep 4, 2019	2.07	2.07	1.70	1.70
1799	NASDAQ	SPI	Tue, Sep 3, 2019	2.02	2.07	2.00	2.03
1798	NASDAQ	SPI	Fri, Aug 30, 2019	1.98	2.08	1.95	1.99
1797	NASDAQ	SPI	Thu, Aug 29, 2019	2.00	2.00	1.95	1.95
1796	NASDAQ	SPI	Wed, Aug 28, 2019	1.94	2.00	1.92	2.00
1795	NASDAQ	SPI	Tue, Aug 27, 2019	1.95	2.10	1.90	2.00
1794	NASDAQ	SPI	Mon, Aug 26, 2019	1.69	2.53	1.69	1.95
1793	NASDAQ	SPI	Fri, Aug 23, 2019	1.91	1.91	1.77	1.78
1792	NASDAQ	SPI	Thu, Aug 22, 2019	1.78	1.90	1.78	1.90
1791	NASDAQ	SPI	Wed, Aug 21, 2019	1.91	1.91	1.77	1.78
1790	NASDAQ	SPI	Tue, Aug 20, 2019	1.78	1.90	1.78	1.90
1789	NASDAQ	SPI	Mon, Aug 19, 2019	1.85	1.94	1.76	1.77
1788	NASDAQ	SPI	Fri, Aug 16, 2019	1.94	1.94	1.71	1.79
1787	NASDAQ	SPI	Thu, Aug 15, 2019	1.76	1.95	1.69	1.95
1786	NASDAQ	SPI	Wed, Aug 14, 2019	1.89	1.89	1.63	1.70
1785	NASDAQ	SPI	Tue, Aug 13, 2019	1.79	1.98	1.76	1.98
1784	NASDAQ	SPI	Mon, Aug 12, 2019	1.96	1.96	1.85	1.85
1783	NASDAQ	SPI	Fri, Aug 9, 2019	1.85	2.00	1.85	2.00
1782	NASDAQ	SPI	Thu, Aug 8, 2019	1.87	1.89	1.70	1.85
1781	NASDAQ	SPI	Wed, Aug 7, 2019	1.82	1.90	1.82	1.89
1780	NASDAQ	SPI	Tue, Aug 6, 2019	1.92	1.92	1.71	1.85
1779	NASDAQ	SPI	Mon, Aug 5, 2019	1.89	1.90	1.54	1.90
1778	NASDAQ	SPI	Fri, Aug 2, 2019	2.03	2.06	1.91	1.91
1777	NASDAQ	SPI	Thu, Aug 1, 2019	2.06	2.15	1.90	2.05
1776	NASDAQ	SPI	Wed, Jul 31, 2019	1.98	2.07	1.96	2.00
1775	NASDAQ	SPI	Tue, Jul 30, 2019	2.00	2.16	1.96	1.96
1774	NASDAQ	SPI	Mon, Jul 29, 2019	2.22	2.22	1.96	2.00
1773	NASDAQ	SPI	Fri, Jul 26, 2019	2.20	2.30	2.05	2.25
1772	NASDAQ	SPI	Thu, Jul 25, 2019	2.04	2.20	2.04	2.19
1771	NASDAQ	SPI	Wed, Jul 24, 2019	2.08	2.08	2.08	2.08
1770	NASDAQ	SPI	Tue, Jul 23, 2019	2.19	2.19	1.94	2.11
1769	NASDAQ	SPI	Mon, Jul 22, 2019	2.10	2.10	1.90	1.98
1768	NASDAQ	SPI	Fri, Jul 19, 2019	2.12	2.19	2.07	2.10
1767	NASDAQ	SPI	Thu, Jul 18, 2019	2.19	2.19	2.11	2.12
1766	NASDAQ	SPI	Wed, Jul 17, 2019	2.28	2.28	2.11	2.19
1765	NASDAQ	SPI	Tue, Jul 16, 2019	2.31	2.31	2.19	2.28
1764	NASDAQ	SPI	Mon, Jul 15, 2019	2.27	2.32	2.20	2.32
1763	NASDAQ	SPI	Fri, Jul 12, 2019	2.23	2.36	2.23	2.24
1762	NASDAQ	SPI	Thu, Jul 11, 2019	2.18	2.24	2.18	2.24
1761	NASDAQ	SPI	Wed, Jul 10, 2019	2.24	2.32	2.15	2.25
1760	NASDAQ	SPI	Tue, Jul 9, 2019	2.20	2.34	2.17	2.22
1759	NASDAQ	SPI	Mon, Jul 8, 2019	2.20	2.22	2.13	2.13
1758	NASDAQ	SPI	Fri, Jul 5, 2019	2.23	2.24	2.17	2.19
1757	NASDAQ	SPI	Wed, Jul 3, 2019	2.26	2.28	2.16	2.16
1756	NASDAQ	SPI	Tue, Jul 2, 2019	2.22	2.29	2.09	2.14
1755	NASDAQ	SPI	Mon, Jul 1, 2019	2.11	2.34	2.04	2.13
1754	NASDAQ	SPI	Fri, Jun 28, 2019	2.06	2.10	2.01	2.01
1753	NASDAQ	SPI	Thu, Jun 27, 2019	2.20	2.20	2.05	2.05
1752	NASDAQ	SPI	Wed, Jun 26, 2019	1.95	2.39	1.95	2.20
1751	NASDAQ	SPI	Tue, Jun 25, 2019	2.00	2.02	1.92	1.97
1750	NASDAQ	SPI	Mon, Jun 24, 2019	1.97	2.04	1.90	2.00
1749	NASDAQ	SPI	Fri, Jun 21, 2019	1.99	2.02	1.85	1.94
1748	NASDAQ	SPI	Thu, Jun 20, 2019	1.95	2.07	1.83	1.91
1747	NASDAQ	SPI	Wed, Jun 19, 2019	2.27	2.27	1.90	1.90
1746	NASDAQ	SPI	Tue, Jun 18, 2019	2.14	2.17	2.11	2.16
1745	NASDAQ	SPI	Mon, Jun 17, 2019	2.22	2.36	2.03	2.14
1744	NASDAQ	SPI	Fri, Jun 14, 2019	2.21	2.34	2.06	2.22
1743	NASDAQ	SPI	Thu, Jun 13, 2019	2.58	2.58	2.00	2.13
1742	NASDAQ	SPI	Wed, Jun 12, 2019	2.55	2.55	2.30	2.55
1741	NASDAQ	SPI	Tue, Jun 11, 2019	2.68	2.68	2.50	2.55
1740	NASDAQ	SPI	Mon, Jun 10, 2019	2.70	2.70	2.53	2.69
1739	NASDAQ	SPI	Fri, Jun 7, 2019	2.72	2.75	2.61	2.61
1738	NASDAQ	SPI	Thu, Jun 6, 2019	2.76	2.81	2.65	2.66
1737	NASDAQ	SPI	Wed, Jun 5, 2019	2.77	2.81	2.59	2.78
1736	NASDAQ	SPI	Tue, Jun 4, 2019	2.86	2.86	2.61	2.67
1735	NASDAQ	SPI	Mon, Jun 3, 2019	2.83	2.88	2.76	2.76
1734	NASDAQ	SPI	Fri, May 31, 2019	2.68	2.89	2.68	2.79
1733	NASDAQ	SPI	Thu, May 30, 2019	2.73	2.76	2.63	2.63
1732	NASDAQ	SPI	Wed, May 29, 2019	2.69	2.89	2.66	2.66
1731	NASDAQ	SPI	Tue, May 28, 2019	2.73	2.99	2.61	2.79
1730	NASDAQ	SPI	Fri, May 24, 2019	2.70	3.00	2.55	2.60
1729	NASDAQ	SPI	Thu, May 23, 2019	2.90	3.09	2.58	2.69
1728	NASDAQ	SPI	Wed, May 22, 2019	2.97	3.16	2.55	2.92
1727	NASDAQ	SPI	Tue, May 21, 2019	2.87	3.25	2.87	2.97
1726	NASDAQ	SPI	Mon, May 20, 2019	3.07	3.50	2.72	2.90
1725	NASDAQ	SPI	Fri, May 17, 2019	3.40	3.70	3.08	3.08
1724	NASDAQ	SPI	Thu, May 16, 2019	3.70	3.70	3.25	3.47
1723	NASDAQ	SPI	Wed, May 15, 2019	3.75	3.75	3.40	3.57
1722	NASDAQ	SPI	Tue, May 14, 2019	3.49	4.15	3.47	3.63
1721	NASDAQ	SPI	Mon, May 13, 2019	3.48	3.51	3.41	3.41
1720	NASDAQ	SPI	Fri, May 10, 2019	3.46	3.50	3.40	3.47
1719	NASDAQ	SPI	Thu, May 9, 2019	3.52	3.63	3.38	3.48
1718	NASDAQ	SPI	Wed, May 8, 2019	3.97	4.10	3.36	3.55
1717	NASDAQ	SPI	Tue, May 7, 2019	3.99	4.18	3.99	4.06
1716	NASDAQ	SPI	Mon, May 6, 2019	4.23	4.37	4.05	4.10
1715	NASDAQ	SPI	Fri, May 3, 2019	4.31	4.76	4.31	4.35
1714	NASDAQ	SPI	Thu, May 2, 2019	4.37	4.41	4.20	4.20
1713	NASDAQ	SPI	Wed, May 1, 2019	4.40	4.40	4.20	4.40
1712	NASDAQ	SPI	Tue, Apr 30, 2019	4.29	4.45	4.17	4.34
1711	NASDAQ	SPI	Mon, Apr 29, 2019	4.30	4.36	4.00	4.10
1710	NASDAQ	SPI	Fri, Apr 26, 2019	4.39	4.40	4.21	4.35
1709	NASDAQ	SPI	Thu, Apr 25, 2019	4.45	4.50	4.21	4.21
1708	NASDAQ	SPI	Wed, Apr 24, 2019	4.52	4.53	4.30	4.50
1707	NASDAQ	SPI	Tue, Apr 23, 2019	4.11	4.60	4.10	4.43
1706	NASDAQ	SPI	Mon, Apr 22, 2019	4.02	4.23	4.02	4.07
1705	NASDAQ	SPI	Thu, Apr 18, 2019	4.29	4.33	3.85	4.02
1704	NASDAQ	SPI	Wed, Apr 17, 2019	4.26	4.40	3.91	4.17
1703	NASDAQ	SPI	Tue, Apr 16, 2019	4.28	4.40	4.07	4.15
1702	NASDAQ	SPI	Mon, Apr 15, 2019	4.27	4.46	4.06	4.16
1701	NASDAQ	SPI	Fri, Apr 12, 2019	3.80	4.49	3.66	4.49
1700	NASDAQ	SPI	Thu, Apr 11, 2019	3.71	3.96	3.66	3.68
1699	NASDAQ	SPI	Wed, Apr 10, 2019	4.05	4.05	3.63	3.63
1698	NASDAQ	SPI	Tue, Apr 9, 2019	4.17	4.17	3.95	4.03
1697	NASDAQ	SPI	Mon, Apr 8, 2019	3.92	4.21	3.90	3.98
1696	NASDAQ	SPI	Fri, Apr 5, 2019	3.86	3.99	3.84	3.88
1695	NASDAQ	SPI	Thu, Apr 4, 2019	4.50	4.52	3.72	3.85
1694	NASDAQ	SPI	Wed, Apr 3, 2019	4.51	4.56	4.20	4.29
1693	NASDAQ	SPI	Tue, Apr 2, 2019	4.49	4.71	4.40	4.47
1692	NASDAQ	SPI	Mon, Apr 1, 2019	4.78	4.78	4.47	4.48
1691	NASDAQ	SPI	Fri, Mar 29, 2019	4.73	4.87	4.69	4.69
1690	NASDAQ	SPI	Thu, Mar 28, 2019	4.65	4.91	4.50	4.68
1689	NASDAQ	SPI	Wed, Mar 27, 2019	4.82	4.82	4.55	4.68
1688	NASDAQ	SPI	Tue, Mar 26, 2019	4.41	5.30	4.17	4.86
1687	NASDAQ	SPI	Mon, Mar 25, 2019	3.74	4.14	3.65	4.10
1686	NASDAQ	SPI	Fri, Mar 22, 2019	4.15	4.15	3.45	3.87
1685	NASDAQ	SPI	Thu, Mar 21, 2019	6.85	7.32	4.02	4.20
1684	NASDAQ	SPI	Wed, Mar 20, 2019	2.62	2.68	2.56	2.61
1683	NASDAQ	SPI	Tue, Mar 19, 2019	2.67	2.77	2.57	2.62
1682	NASDAQ	SPI	Mon, Mar 18, 2019	2.58	2.72	2.55	2.67
1681	NASDAQ	SPI	Fri, Mar 15, 2019	2.59	2.66	2.53	2.59
1680	NASDAQ	SPI	Thu, Mar 14, 2019	2.59	2.66	2.52	2.55
1679	NASDAQ	SPI	Wed, Mar 13, 2019	2.59	2.70	2.56	2.61
1678	NASDAQ	SPI	Tue, Mar 12, 2019	2.69	2.72	2.57	2.60
1677	NASDAQ	SPI	Mon, Mar 11, 2019	2.72	2.89	2.58	2.60
1676	NASDAQ	SPI	Fri, Mar 8, 2019	2.57	2.90	2.52	2.67
1675	NASDAQ	SPI	Thu, Mar 7, 2019	2.78	2.80	2.59	2.59
1674	NASDAQ	SPI	Wed, Mar 6, 2019	2.65	2.90	2.63	2.79
1673	NASDAQ	SPI	Tue, Mar 5, 2019	2.74	2.96	2.57	2.65
1672	NASDAQ	SPI	Mon, Mar 4, 2019	2.55	2.75	2.42	2.75
1671	NASDAQ	SPI	Fri, Mar 1, 2019	2.59	2.62	2.40	2.50
1670	NASDAQ	SPI	Thu, Feb 28, 2019	2.72	2.72	2.49	2.57
1669	NASDAQ	SPI	Wed, Feb 27, 2019	2.70	2.79	2.60	2.73
1668	NASDAQ	SPI	Tue, Feb 26, 2019	2.86	2.89	2.67	2.78
1667	NASDAQ	SPI	Mon, Feb 25, 2019	2.47	2.83	2.42	2.80
1666	NASDAQ	SPI	Fri, Feb 22, 2019	2.29	2.55	2.29	2.39
1665	NASDAQ	SPI	Thu, Feb 21, 2019	2.50	2.50	2.25	2.27
1664	NASDAQ	SPI	Wed, Feb 20, 2019	2.46	2.55	2.40	2.53
1663	NASDAQ	SPI	Tue, Feb 19, 2019	2.77	2.85	2.40	2.47
1662	NASDAQ	SPI	Fri, Feb 15, 2019	3.12	3.15	2.72	2.75
1661	NASDAQ	SPI	Thu, Feb 14, 2019	3.21	3.23	2.96	3.18
1660	NASDAQ	SPI	Wed, Feb 13, 2019	3.49	3.59	3.21	3.26
1659	NASDAQ	SPI	Tue, Feb 12, 2019	3.94	4.15	3.18	3.50
1658	NASDAQ	SPI	Mon, Feb 11, 2019	3.23	4.92	3.11	3.62
1657	NASDAQ	SPI	Fri, Feb 8, 2019	2.80	2.97	2.69	2.70
1656	NASDAQ	SPI	Thu, Feb 7, 2019	3.04	3.11	2.77	2.84
1655	NASDAQ	SPI	Wed, Feb 6, 2019	3.06	3.63	3.03	3.12
1654	NASDAQ	SPI	Tue, Feb 5, 2019	2.73	3.33	2.52	2.97
1653	NASDAQ	SPI	Mon, Feb 4, 2019	2.39	2.63	2.31	2.60
1652	NASDAQ	SPI	Fri, Feb 1, 2019	2.27	2.48	2.09	2.39
1651	NASDAQ	SPI	Thu, Jan 31, 2019	2.20	2.39	2.10	2.21
1650	NASDAQ	SPI	Wed, Jan 30, 2019	1.99	2.52	1.95	2.05
1649	NASDAQ	SPI	Tue, Jan 29, 2019	2.34	2.36	1.95	1.98
1648	NASDAQ	SPI	Mon, Jan 28, 2019	2.35	2.58	2.16	2.23
1647	NASDAQ	SPI	Fri, Jan 25, 2019	2.50	3.00	2.28	2.40
1646	NASDAQ	SPI	Thu, Jan 24, 2019	2.68	2.87	2.05	2.58
1645	NASDAQ	SPI	Wed, Jan 23, 2019	1.15	3.80	1.15	2.87
1644	NASDAQ	SPI	Tue, Jan 22, 2019	1.03	1.17	0.93	0.98
1643	NASDAQ	SPI	Fri, Jan 18, 2019	1.15	1.15	1.00	1.05
1642	NASDAQ	SPI	Thu, Jan 17, 2019	0.88	1.04	0.85	1.04
1641	NASDAQ	SPI	Wed, Jan 16, 2019	0.95	0.95	0.88	0.88
1640	NASDAQ	SPI	Tue, Jan 15, 2019	0.99	0.99	0.87	0.90
1639	NASDAQ	SPI	Mon, Jan 14, 2019	0.95	0.96	0.95	0.95
1638	NASDAQ	SPI	Fri, Jan 11, 2019	1.03	1.06	0.89	0.90
1637	NASDAQ	SPI	Thu, Jan 10, 2019	1.00	1.03	0.98	1.02
1636	NASDAQ	SPI	Wed, Jan 9, 2019	1.08	1.12	0.95	0.95
1635	NASDAQ	SPI	Tue, Jan 8, 2019	0.92	1.12	0.92	1.03
1634	NASDAQ	SPI	Mon, Jan 7, 2019	0.92	0.94	0.88	0.88
1633	NASDAQ	SPI	Fri, Jan 4, 2019	0.89	0.90	0.88	0.88
1632	NASDAQ	SPI	Thu, Jan 3, 2019	0.78	0.90	0.78	0.89
1631	NASDAQ	SPI	Wed, Jan 2, 2019	0.87	0.88	0.78	0.83
1630	NASDAQ	SPI	Mon, Dec 31, 2018	0.74	1.17	0.65	0.86
1629	NASDAQ	SPI	Fri, Dec 28, 2018	0.74	0.82	0.61	0.77
1628	NASDAQ	SPI	Thu, Dec 27, 2018	0.75	0.86	0.75	0.81
1627	NASDAQ	SPI	Wed, Dec 26, 2018	0.81	0.83	0.65	0.75
1626	NASDAQ	SPI	Mon, Dec 24, 2018	0.81	0.83	0.77	0.81
1625	NASDAQ	SPI	Fri, Dec 21, 2018	0.83	0.94	0.81	0.81
1624	NASDAQ	SPI	Thu, Dec 20, 2018	0.82	1.06	0.76	0.96
1623	NASDAQ	SPI	Wed, Dec 19, 2018	0.86	0.86	0.80	0.80
1622	NASDAQ	SPI	Tue, Dec 18, 2018	0.87	1.00	0.81	0.81
1621	NASDAQ	SPI	Mon, Dec 17, 2018	1.00	1.00	0.87	0.87
1620	NASDAQ	SPI	Fri, Dec 14, 2018	1.16	1.21	1.10	1.10
1619	NASDAQ	SPI	Thu, Dec 13, 2018	1.21	1.26	1.07	1.18
1618	NASDAQ	SPI	Wed, Dec 12, 2018	1.20	1.20	1.09	1.18
1617	NASDAQ	SPI	Tue, Dec 11, 2018	1.20	1.33	1.15	1.18
1616	NASDAQ	SPI	Mon, Dec 10, 2018	1.37	1.37	1.14	1.20
1615	NASDAQ	SPI	Fri, Dec 7, 2018	1.68	1.69	1.30	1.36
1614	NASDAQ	SPI	Thu, Dec 6, 2018	1.73	1.73	1.52	1.66
1613	NASDAQ	SPI	Tue, Dec 4, 2018	1.62	1.78	1.59	1.69
1612	NASDAQ	SPI	Mon, Dec 3, 2018	1.71	1.89	1.58	1.67
1611	NASDAQ	SPI	Fri, Nov 30, 2018	1.76	1.82	1.64	1.70
1610	NASDAQ	SPI	Thu, Nov 29, 2018	2.15	2.23	1.68	1.76
1609	NASDAQ	SPI	Wed, Nov 28, 2018	2.18	2.23	2.08	2.15
1608	NASDAQ	SPI	Tue, Nov 27, 2018	2.50	2.50	2.11	2.25
1607	NASDAQ	SPI	Mon, Nov 26, 2018	2.45	2.65	2.30	2.39
1606	NASDAQ	SPI	Fri, Nov 23, 2018	2.39	2.54	2.31	2.35
1605	NASDAQ	SPI	Wed, Nov 21, 2018	2.43	3.25	2.17	2.48
1604	NASDAQ	SPI	Tue, Nov 20, 2018	2.25	2.78	2.20	2.36
1603	NASDAQ	SPI	Mon, Nov 19, 2018	2.35	2.40	2.02	2.33
1602	NASDAQ	SPI	Fri, Nov 16, 2018	2.68	3.66	2.20	2.20
1601	NASDAQ	SPI	Thu, Nov 15, 2018	2.68	2.71	2.32	2.66
1600	NASDAQ	SPI	Wed, Nov 14, 2018	2.71	2.77	2.60	2.60
1599	NASDAQ	SPI	Tue, Nov 13, 2018	2.75	2.80	2.71	2.77
1598	NASDAQ	SPI	Mon, Nov 12, 2018	2.78	2.78	2.65	2.71
1597	NASDAQ	SPI	Fri, Nov 9, 2018	2.89	2.89	2.65	2.70
1596	NASDAQ	SPI	Thu, Nov 8, 2018	2.80	2.80	2.66	2.70
1595	NASDAQ	SPI	Wed, Nov 7, 2018	2.80	2.80	2.70	2.77
1594	NASDAQ	SPI	Tue, Nov 6, 2018	2.91	2.95	2.80	2.83
1593	NASDAQ	SPI	Mon, Nov 5, 2018	3.05	3.05	2.80	2.94
1592	NASDAQ	SPI	Fri, Nov 2, 2018	2.74	3.49	2.74	2.90
1591	NASDAQ	SPI	Thu, Nov 1, 2018	2.70	2.70	2.60	2.61
1590	NASDAQ	SPI	Wed, Oct 31, 2018	2.70	2.80	2.60	2.60
1589	NASDAQ	SPI	Tue, Oct 30, 2018	2.89	3.20	2.60	2.70
1588	NASDAQ	SPI	Mon, Oct 29, 2018	2.84	2.89	2.60	2.89
1587	NASDAQ	SPI	Fri, Oct 26, 2018	2.70	2.79	2.70	2.72
1586	NASDAQ	SPI	Thu, Oct 25, 2018	2.70	2.89	2.70	2.76
1585	NASDAQ	SPI	Wed, Oct 24, 2018	2.83	3.10	2.77	2.78
1584	NASDAQ	SPI	Tue, Oct 23, 2018	2.90	3.20	2.75	2.90
1583	NASDAQ	SPI	Mon, Oct 22, 2018	3.05	3.05	2.80	2.93
1582	NASDAQ	SPI	Fri, Oct 19, 2018	3.20	3.50	2.90	2.95
1581	NASDAQ	SPI	Thu, Oct 18, 2018	2.90	4.50	2.70	3.20
1580	NASDAQ	SPI	Wed, Oct 17, 2018	2.62	2.83	2.60	2.80
1579	NASDAQ	SPI	Tue, Oct 16, 2018	2.85	2.85	2.60	2.80
1578	NASDAQ	SPI	Mon, Oct 15, 2018	2.65	2.80	2.57	2.79
1577	NASDAQ	SPI	Fri, Oct 12, 2018	2.66	2.89	2.65	2.80
1576	NASDAQ	SPI	Thu, Oct 11, 2018	3.00	3.00	2.60	2.78
1575	NASDAQ	SPI	Wed, Oct 10, 2018	2.99	3.03	2.80	2.89
1574	NASDAQ	SPI	Tue, Oct 9, 2018	2.90	3.20	2.80	2.90
1573	NASDAQ	SPI	Mon, Oct 8, 2018	3.08	3.08	2.78	2.82
1572	NASDAQ	SPI	Fri, Oct 5, 2018	2.90	3.17	2.90	2.96
1571	NASDAQ	SPI	Thu, Oct 4, 2018	3.07	3.08	2.82	2.90
1570	NASDAQ	SPI	Wed, Oct 3, 2018	2.81	3.25	2.80	2.98
1569	NASDAQ	SPI	Tue, Oct 2, 2018	3.00	3.00	2.80	2.84
1568	NASDAQ	SPI	Mon, Oct 1, 2018	3.00	3.00	2.86	3.00
1567	NASDAQ	SPI	Fri, Sep 28, 2018	3.00	3.05	2.87	2.88
1566	NASDAQ	SPI	Thu, Sep 27, 2018	2.90	3.15	2.90	2.97
1565	NASDAQ	SPI	Wed, Sep 26, 2018	2.87	3.05	2.87	3.00
1564	NASDAQ	SPI	Tue, Sep 25, 2018	3.40	3.40	2.80	2.95
1563	NASDAQ	SPI	Mon, Sep 24, 2018	2.70	3.30	2.70	3.14
1562	NASDAQ	SPI	Fri, Sep 21, 2018	2.78	2.80	2.53	2.70
1561	NASDAQ	SPI	Thu, Sep 20, 2018	2.60	2.65	2.50	2.59
1560	NASDAQ	SPI	Wed, Sep 19, 2018	2.90	2.90	2.60	2.65
1559	NASDAQ	SPI	Tue, Sep 18, 2018	3.00	3.02	2.64	2.80
1558	NASDAQ	SPI	Mon, Sep 17, 2018	3.07	3.20	3.00	3.00
1557	NASDAQ	SPI	Fri, Sep 14, 2018	3.20	3.30	3.00	3.06
1556	NASDAQ	SPI	Thu, Sep 13, 2018	3.49	3.50	3.30	3.30
1555	NASDAQ	SPI	Wed, Sep 12, 2018	3.40	3.66	3.36	3.36
1554	NASDAQ	SPI	Tue, Sep 11, 2018	3.50	3.80	3.36	3.75
1553	NASDAQ	SPI	Mon, Sep 10, 2018	3.59	3.59	3.33	3.50
1552	NASDAQ	SPI	Fri, Sep 7, 2018	3.60	3.60	3.30	3.48
1551	NASDAQ	SPI	Thu, Sep 6, 2018	3.30	3.50	3.30	3.43
1550	NASDAQ	SPI	Wed, Sep 5, 2018	3.50	3.69	3.30	3.36
1549	NASDAQ	SPI	Tue, Sep 4, 2018	3.70	3.90	3.20	3.63
1548	NASDAQ	SPI	Fri, Aug 31, 2018	4.27	4.50	3.71	4.09
1547	NASDAQ	SPI	Thu, Aug 30, 2018	3.41	4.05	3.41	3.81
1546	NASDAQ	SPI	Wed, Aug 29, 2018	3.37	3.55	3.20	3.41
1545	NASDAQ	SPI	Tue, Aug 28, 2018	3.20	3.39	3.00	3.29
1544	NASDAQ	SPI	Mon, Aug 27, 2018	3.00	3.50	2.90	3.20
1543	NASDAQ	SPI	Fri, Aug 24, 2018	2.99	3.00	2.80	2.96
1542	NASDAQ	SPI	Thu, Aug 23, 2018	2.84	2.95	2.75	2.90
1541	NASDAQ	SPI	Wed, Aug 22, 2018	2.86	2.90	2.70	2.85
1540	NASDAQ	SPI	Tue, Aug 21, 2018	2.94	2.99	2.69	2.72
1539	NASDAQ	SPI	Mon, Aug 20, 2018	3.00	3.00	2.75	2.82
1538	NASDAQ	SPI	Fri, Aug 17, 2018	3.08	3.10	2.90	2.91
1537	NASDAQ	SPI	Thu, Aug 16, 2018	3.05	3.10	2.91	2.93
1536	NASDAQ	SPI	Wed, Aug 15, 2018	3.05	3.28	2.70	3.00
1535	NASDAQ	SPI	Tue, Aug 14, 2018	3.55	3.57	3.05	3.19
1534	NASDAQ	SPI	Mon, Aug 13, 2018	3.70	3.72	3.40	3.45
1533	NASDAQ	SPI	Fri, Aug 10, 2018	3.80	3.80	3.67	3.67
1532	NASDAQ	SPI	Thu, Aug 9, 2018	3.65	3.81	3.65	3.70
1531	NASDAQ	SPI	Wed, Aug 8, 2018	3.82	3.82	3.69	3.74
1530	NASDAQ	SPI	Tue, Aug 7, 2018	3.80	3.86	3.70	3.70
1529	NASDAQ	SPI	Mon, Aug 6, 2018	4.00	4.00	3.73	3.78
1528	NASDAQ	SPI	Fri, Aug 3, 2018	3.95	3.95	3.75	3.80
1527	NASDAQ	SPI	Thu, Aug 2, 2018	4.00	4.00	3.74	3.80
1526	NASDAQ	SPI	Wed, Aug 1, 2018	3.80	3.90	3.76	3.81
1525	NASDAQ	SPI	Tue, Jul 31, 2018	4.10	4.10	3.81	3.98
1524	NASDAQ	SPI	Mon, Jul 30, 2018	4.00	4.00	3.81	3.90
1523	NASDAQ	SPI	Fri, Jul 27, 2018	4.10	4.10	3.80	3.86
1522	NASDAQ	SPI	Thu, Jul 26, 2018	4.20	4.20	3.78	3.95
1521	NASDAQ	SPI	Wed, Jul 25, 2018	4.16	4.20	4.05	4.07
1520	NASDAQ	SPI	Tue, Jul 24, 2018	4.01	4.35	4.01	4.11
1519	NASDAQ	SPI	Mon, Jul 23, 2018	4.17	4.18	4.00	4.05
1518	NASDAQ	SPI	Fri, Jul 20, 2018	4.20	4.20	4.00	4.10
1517	NASDAQ	SPI	Thu, Jul 19, 2018	4.40	4.40	4.15	4.20
1516	NASDAQ	SPI	Wed, Jul 18, 2018	4.20	4.30	4.10	4.22
1515	NASDAQ	SPI	Tue, Jul 17, 2018	4.15	4.40	4.00	4.20
1514	NASDAQ	SPI	Mon, Jul 16, 2018	4.30	4.30	4.00	4.10
1513	NASDAQ	SPI	Fri, Jul 13, 2018	4.45	4.45	4.00	4.10
1512	NASDAQ	SPI	Thu, Jul 12, 2018	4.10	4.60	3.95	4.25
1511	NASDAQ	SPI	Wed, Jul 11, 2018	4.12	4.12	3.90	4.05
1510	NASDAQ	SPI	Tue, Jul 10, 2018	4.10	4.11	3.90	3.92
1509	NASDAQ	SPI	Mon, Jul 9, 2018	4.20	4.20	3.80	3.91
1508	NASDAQ	SPI	Fri, Jul 6, 2018	4.50	4.50	4.04	4.18
1507	NASDAQ	SPI	Thu, Jul 5, 2018	4.20	4.90	4.20	4.30
1506	NASDAQ	SPI	Tue, Jul 3, 2018	4.00	5.40	3.85	4.00
1505	NASDAQ	SPI	Mon, Jul 2, 2018	4.07	4.08	3.80	3.84
1504	NASDAQ	SPI	Fri, Jun 29, 2018	4.62	4.84	3.80	3.88
1503	NASDAQ	SPI	Thu, Jun 28, 2018	4.80	6.60	4.30	4.40
1502	NASDAQ	SPI	Wed, Jun 27, 2018	3.80	4.40	3.61	4.30
1501	NASDAQ	SPI	Tue, Jun 26, 2018	3.67	3.70	3.54	3.70
1500	NASDAQ	SPI	Mon, Jun 25, 2018	3.61	3.80	3.54	3.56
1499	NASDAQ	SPI	Fri, Jun 22, 2018	3.50	3.80	3.50	3.62
1498	NASDAQ	SPI	Thu, Jun 21, 2018	4.09	4.09	3.60	3.79
1497	NASDAQ	SPI	Wed, Jun 20, 2018	4.10	4.10	3.80	3.90
1496	NASDAQ	SPI	Tue, Jun 19, 2018	4.00	4.08	3.70	3.91
1495	NASDAQ	SPI	Mon, Jun 18, 2018	4.10	4.10	3.85	4.00
1494	NASDAQ	SPI	Fri, Jun 15, 2018	4.40	4.43	4.10	4.11
1493	NASDAQ	SPI	Thu, Jun 14, 2018	4.80	4.97	4.16	4.36
1492	NASDAQ	SPI	Wed, Jun 13, 2018	3.50	6.50	3.42	4.33
1491	NASDAQ	SPI	Tue, Jun 12, 2018	3.50	3.50	3.40	3.49
1490	NASDAQ	SPI	Mon, Jun 11, 2018	3.60	3.61	3.40	3.40
1489	NASDAQ	SPI	Fri, Jun 8, 2018	3.50	3.58	3.50	3.52
1488	NASDAQ	SPI	Thu, Jun 7, 2018	3.60	3.60	3.45	3.49
1487	NASDAQ	SPI	Wed, Jun 6, 2018	3.55	3.60	3.50	3.53
1486	NASDAQ	SPI	Tue, Jun 5, 2018	3.60	3.78	3.30	3.38
1485	NASDAQ	SPI	Mon, Jun 4, 2018	3.79	3.80	3.61	3.61
1484	NASDAQ	SPI	Fri, Jun 1, 2018	3.70	3.70	3.61	3.61
1483	NASDAQ	SPI	Thu, May 31, 2018	4.05	4.05	3.40	3.61
1482	NASDAQ	SPI	Wed, May 30, 2018	4.01	4.04	3.93	3.98
1481	NASDAQ	SPI	Tue, May 29, 2018	4.00	4.10	3.90	4.04
1480	NASDAQ	SPI	Fri, May 25, 2018	4.20	4.30	4.05	4.08
1479	NASDAQ	SPI	Thu, May 24, 2018	4.31	4.38	4.05	4.10
1478	NASDAQ	SPI	Wed, May 23, 2018	4.32	4.48	4.05	4.10
1477	NASDAQ	SPI	Tue, May 22, 2018	4.08	4.70	3.90	4.12
1476	NASDAQ	SPI	Mon, May 21, 2018	3.80	5.00	3.80	3.92
1475	NASDAQ	SPI	Fri, May 18, 2018	4.00	4.00	3.80	3.80
1474	NASDAQ	SPI	Thu, May 17, 2018	4.10	4.30	4.00	4.01
1473	NASDAQ	SPI	Wed, May 16, 2018	4.30	4.50	4.10	4.10
1472	NASDAQ	SPI	Tue, May 15, 2018	4.52	4.52	4.30	4.40
1471	NASDAQ	SPI	Mon, May 14, 2018	4.65	4.65	4.52	4.52
1470	NASDAQ	SPI	Fri, May 11, 2018	4.70	4.70	4.55	4.55
1469	NASDAQ	SPI	Thu, May 10, 2018	5.00	5.00	4.52	4.70
1468	NASDAQ	SPI	Wed, May 9, 2018	4.10	5.03	4.10	4.63
1467	NASDAQ	SPI	Tue, May 8, 2018	4.90	5.10	4.50	4.50
1466	NASDAQ	SPI	Mon, Apr 23, 2018	5.14	5.30	4.80	4.91
1465	NASDAQ	SPI	Fri, Apr 20, 2018	5.18	5.30	5.05	5.14
1464	NASDAQ	SPI	Thu, Apr 19, 2018	5.40	5.40	5.18	5.30
1463	NASDAQ	SPI	Wed, Apr 18, 2018	5.80	5.80	5.30	5.37
1462	NASDAQ	SPI	Tue, Apr 17, 2018	6.50	6.90	5.50	5.55
1461	NASDAQ	SPI	Mon, Apr 16, 2018	5.24	5.30	5.05	5.20
1460	NASDAQ	SPI	Fri, Apr 13, 2018	5.20	5.60	5.01	5.24
1459	NASDAQ	SPI	Thu, Apr 12, 2018	5.18	5.97	5.00	5.20
1458	NASDAQ	SPI	Wed, Apr 11, 2018	4.68	5.50	4.68	5.37
1457	NASDAQ	SPI	Tue, Apr 10, 2018	4.60	4.72	4.60	4.68
1456	NASDAQ	SPI	Mon, Apr 9, 2018	4.73	4.73	4.50	4.62
1455	NASDAQ	SPI	Fri, Apr 6, 2018	4.60	4.65	4.30	4.45
1454	NASDAQ	SPI	Thu, Apr 5, 2018	4.31	4.79	4.20	4.60
1453	NASDAQ	SPI	Wed, Apr 4, 2018	4.85	4.96	3.94	4.17
1452	NASDAQ	SPI	Tue, Apr 3, 2018	5.42	5.60	4.60	4.80
1451	NASDAQ	SPI	Mon, Apr 2, 2018	6.00	6.00	5.22	5.31
1450	NASDAQ	SPI	Thu, Mar 29, 2018	5.60	6.00	5.50	5.71
1449	NASDAQ	SPI	Wed, Mar 28, 2018	6.00	6.00	5.10	5.40
1448	NASDAQ	SPI	Tue, Mar 27, 2018	6.40	6.73	6.20	6.40
1447	NASDAQ	SPI	Mon, Mar 26, 2018	7.01	7.25	6.73	6.86
1446	NASDAQ	SPI	Fri, Mar 23, 2018	7.36	7.36	7.01	7.09
1445	NASDAQ	SPI	Thu, Mar 22, 2018	7.32	7.45	7.24	7.25
1444	NASDAQ	SPI	Wed, Mar 21, 2018	7.45	7.60	7.18	7.35
1443	NASDAQ	SPI	Tue, Mar 20, 2018	7.59	7.80	7.00	7.44
1442	NASDAQ	SPI	Mon, Mar 19, 2018	7.80	7.90	7.30	7.50
1441	NASDAQ	SPI	Fri, Mar 16, 2018	8.60	8.60	7.60	7.80
1440	NASDAQ	SPI	Thu, Mar 15, 2018	8.40	8.60	8.12	8.44
1439	NASDAQ	SPI	Wed, Mar 14, 2018	8.79	8.79	8.35	8.60
1438	NASDAQ	SPI	Tue, Mar 13, 2018	8.75	8.90	8.30	8.90
1437	NASDAQ	SPI	Mon, Mar 12, 2018	8.10	9.00	8.10	8.90
1436	NASDAQ	SPI	Fri, Mar 9, 2018	7.83	8.20	7.80	8.10
1435	NASDAQ	SPI	Thu, Mar 8, 2018	8.00	8.04	7.80	7.89
1434	NASDAQ	SPI	Wed, Mar 7, 2018	8.20	8.20	7.90	7.96
1433	NASDAQ	SPI	Tue, Mar 6, 2018	7.95	8.11	7.80	8.05
1432	NASDAQ	SPI	Mon, Mar 5, 2018	7.71	7.91	7.60	7.80
1431	NASDAQ	SPI	Fri, Mar 2, 2018	7.60	7.80	7.60	7.61
1430	NASDAQ	SPI	Thu, Mar 1, 2018	7.57	8.30	7.50	7.80
1429	NASDAQ	SPI	Wed, Feb 28, 2018	7.46	7.70	7.40	7.50
1428	NASDAQ	SPI	Tue, Feb 27, 2018	7.60	7.92	7.07	7.70
1427	NASDAQ	SPI	Mon, Feb 26, 2018	7.90	8.13	7.60	7.80
1426	NASDAQ	SPI	Fri, Feb 23, 2018	7.59	8.10	7.50	7.85
1425	NASDAQ	SPI	Thu, Feb 22, 2018	7.40	8.00	7.40	7.52
1424	NASDAQ	SPI	Wed, Feb 21, 2018	7.70	7.80	7.30	7.40
1423	NASDAQ	SPI	Tue, Feb 20, 2018	8.05	8.05	7.30	7.76
1422	NASDAQ	SPI	Fri, Feb 16, 2018	8.40	8.40	7.80	7.86
1421	NASDAQ	SPI	Thu, Feb 15, 2018	7.98	8.50	7.80	8.23
1420	NASDAQ	SPI	Wed, Feb 14, 2018	7.20	8.30	7.20	8.20
1419	NASDAQ	SPI	Tue, Feb 13, 2018	7.13	7.30	7.00	7.28
1418	NASDAQ	SPI	Mon, Feb 12, 2018	7.50	7.79	6.60	7.30
1417	NASDAQ	SPI	Fri, Feb 9, 2018	8.07	8.20	6.71	7.50
1416	NASDAQ	SPI	Thu, Feb 8, 2018	8.00	8.04	7.78	7.94
1415	NASDAQ	SPI	Wed, Feb 7, 2018	8.20	8.70	7.83	8.20
1414	NASDAQ	SPI	Tue, Feb 6, 2018	7.50	7.80	7.20	7.51
1413	NASDAQ	SPI	Mon, Feb 5, 2018	8.82	8.93	8.07	8.10
1412	NASDAQ	SPI	Fri, Feb 2, 2018	9.02	9.15	8.90	8.90
1411	NASDAQ	SPI	Thu, Feb 1, 2018	9.30	9.30	8.80	9.02
1410	NASDAQ	SPI	Wed, Jan 31, 2018	10.10	10.16	8.70	9.29
1409	NASDAQ	SPI	Tue, Jan 30, 2018	10.50	10.70	9.90	9.99
1408	NASDAQ	SPI	Mon, Jan 29, 2018	10.90	10.90	10.20	10.50
1407	NASDAQ	SPI	Fri, Jan 26, 2018	10.30	11.30	10.30	10.91
1406	NASDAQ	SPI	Thu, Jan 25, 2018	10.80	10.80	10.10	10.30
1405	NASDAQ	SPI	Wed, Jan 24, 2018	11.90	12.00	10.40	10.80
1404	NASDAQ	SPI	Tue, Jan 23, 2018	9.30	9.40	9.00	9.28
1403	NASDAQ	SPI	Mon, Jan 22, 2018	11.00	11.20	9.40	9.80
1402	NASDAQ	SPI	Fri, Jan 19, 2018	11.50	12.30	10.80	11.20
1401	NASDAQ	SPI	Thu, Jan 18, 2018	12.60	14.00	10.30	10.90
1400	NASDAQ	SPI	Wed, Jan 17, 2018	9.40	9.50	8.11	8.70
1399	NASDAQ	SPI	Tue, Jan 16, 2018	15.10	15.90	9.35	10.40
1398	NASDAQ	SPI	Fri, Jan 12, 2018	6.60	6.60	6.30	6.35
1397	NASDAQ	SPI	Thu, Jan 11, 2018	6.85	6.85	6.30	6.40
1396	NASDAQ	SPI	Wed, Jan 10, 2018	7.00	7.00	6.60	6.65
1395	NASDAQ	SPI	Tue, Jan 9, 2018	6.80	7.16	6.70	6.90
1394	NASDAQ	SPI	Mon, Jan 8, 2018	7.40	7.48	6.50	6.89
1393	NASDAQ	SPI	Fri, Jan 5, 2018	7.35	8.40	7.00	7.29
1392	NASDAQ	SPI	Thu, Jan 4, 2018	6.23	7.40	6.20	6.98
1391	NASDAQ	SPI	Wed, Jan 3, 2018	6.23	6.50	6.11	6.23
1390	NASDAQ	SPI	Tue, Jan 2, 2018	6.20	6.90	6.20	6.43
1389	NASDAQ	SPI	Fri, Dec 29, 2017	6.50	6.80	6.20	6.39
1388	NASDAQ	SPI	Thu, Dec 28, 2017	6.90	7.79	6.50	6.50
1387	NASDAQ	SPI	Wed, Dec 27, 2017	6.00	7.95	6.00	6.85
1386	NASDAQ	SPI	Tue, Dec 26, 2017	6.00	6.30	5.95	6.00
1385	NASDAQ	SPI	Fri, Dec 22, 2017	5.88	7.50	5.80	6.00
1384	NASDAQ	SPI	Thu, Dec 21, 2017	6.10	6.10	5.80	5.85
1383	NASDAQ	SPI	Wed, Dec 20, 2017	6.30	6.30	5.85	6.00
1382	NASDAQ	SPI	Tue, Dec 19, 2017	5.95	6.30	5.80	6.10
1381	NASDAQ	SPI	Mon, Dec 18, 2017	5.70	6.40	5.60	6.08
1380	NASDAQ	SPI	Fri, Dec 15, 2017	6.09	6.09	5.60	5.67
1379	NASDAQ	SPI	Thu, Dec 14, 2017	5.50	5.90	5.50	5.70
1378	NASDAQ	SPI	Wed, Dec 13, 2017	5.73	6.30	5.70	5.80
1377	NASDAQ	SPI	Tue, Dec 12, 2017	6.02	6.23	5.50	5.60
1376	NASDAQ	SPI	Mon, Dec 11, 2017	6.60	7.30	6.00	6.29
1375	NASDAQ	SPI	Fri, Dec 8, 2017	5.30	8.77	5.10	6.69
1374	NASDAQ	SPI	Thu, Dec 7, 2017	6.00	6.00	5.12	5.33
1373	NASDAQ	SPI	Wed, Dec 6, 2017	6.70	6.70	5.30	5.80
1372	NASDAQ	SPI	Tue, Dec 5, 2017	8.70	8.96	6.21	6.66
1371	NASDAQ	SPI	Mon, Dec 4, 2017	9.60	9.70	8.53	8.80
1370	NASDAQ	SPI	Fri, Dec 1, 2017	10.50	10.50	9.60	9.79
1369	NASDAQ	SPI	Thu, Nov 30, 2017	10.70	10.80	10.50	10.69
1368	NASDAQ	SPI	Wed, Nov 29, 2017	10.90	10.90	10.50	10.80
1367	NASDAQ	SPI	Tue, Nov 28, 2017	11.00	11.60	10.50	10.50
1366	NASDAQ	SPI	Mon, Nov 27, 2017	11.50	11.53	11.00	11.10
1365	NASDAQ	SPI	Fri, Nov 24, 2017	11.90	11.90	11.50	11.80
1364	NASDAQ	SPI	Wed, Nov 22, 2017	12.30	12.60	11.50	11.90
1363	NASDAQ	SPI	Tue, Nov 21, 2017	12.10	12.30	11.20	11.80
1362	NASDAQ	SPI	Mon, Nov 20, 2017	11.50	12.80	11.20	11.80
1361	NASDAQ	SPI	Fri, Nov 17, 2017	11.20	11.60	11.10	11.60
1360	NASDAQ	SPI	Thu, Nov 16, 2017	11.50	11.90	11.40	11.40
1359	NASDAQ	SPI	Wed, Nov 15, 2017	12.40	13.19	11.30	11.60
1358	NASDAQ	SPI	Tue, Nov 14, 2017	11.00	11.50	10.90	11.20
1357	NASDAQ	SPI	Mon, Nov 13, 2017	12.80	12.80	11.10	11.20
1356	NASDAQ	SPI	Fri, Nov 10, 2017	12.60	12.70	11.50	12.30
1355	NASDAQ	SPI	Thu, Nov 9, 2017	13.70	14.00	12.00	12.90
1354	NASDAQ	SPI	Wed, Nov 8, 2017	12.00	26.10	10.00	13.70
1353	NASDAQ	SPI	Tue, Nov 7, 2017	12.00	12.50	11.55	12.48
1352	NASDAQ	SPI	Mon, Nov 6, 2017	13.05	13.05	12.30	12.36
1351	NASDAQ	SPI	Fri, Nov 3, 2017	12.79	12.90	12.20	12.44
1350	NASDAQ	SPI	Thu, Nov 2, 2017	12.25	12.65	12.20	12.49
1349	NASDAQ	SPI	Wed, Nov 1, 2017	12.51	12.89	12.20	12.30
1348	NASDAQ	SPI	Tue, Oct 31, 2017	13.44	13.44	12.50	12.68
1347	NASDAQ	SPI	Mon, Oct 30, 2017	14.70	16.50	13.00	13.00
1346	NASDAQ	SPI	Fri, Oct 27, 2017	13.00	13.60	12.61	12.75
1345	NASDAQ	SPI	Thu, Oct 26, 2017	13.10	13.46	12.00	13.21
1344	NASDAQ	SPI	Wed, Oct 25, 2017	13.50	13.85	12.00	12.70
1343	NASDAQ	SPI	Tue, Oct 24, 2017	13.70	14.75	13.50	13.55
1342	NASDAQ	SPI	Mon, Oct 23, 2017	14.11	14.49	13.20	13.99
1341	NASDAQ	SPI	Fri, Oct 20, 2017	14.00	14.05	13.00	13.39
1340	NASDAQ	SPI	Thu, Oct 19, 2017	14.89	15.50	13.50	13.70
1339	NASDAQ	SPI	Wed, Oct 18, 2017	12.89	14.50	12.30	14.00
1338	NASDAQ	SPI	Tue, Oct 17, 2017	13.20	13.40	12.41	12.89
1337	NASDAQ	SPI	Mon, Oct 16, 2017	13.41	13.41	12.00	12.50
1336	NASDAQ	SPI	Fri, Oct 13, 2017	15.33	15.40	12.62	12.90
1335	NASDAQ	SPI	Thu, Oct 12, 2017	16.00	19.40	13.56	14.60
1334	NASDAQ	SPI	Wed, Oct 11, 2017	11.60	11.75	10.75	11.10
1333	NASDAQ	SPI	Tue, Oct 10, 2017	10.60	12.09	10.38	11.25
1332	NASDAQ	SPI	Mon, Oct 9, 2017	10.75	10.75	10.02	10.63
1331	NASDAQ	SPI	Fri, Oct 6, 2017	10.70	11.00	10.20	10.44
1330	NASDAQ	SPI	Thu, Oct 5, 2017	11.00	11.10	10.20	10.40
1329	NASDAQ	SPI	Wed, Oct 4, 2017	11.10	11.68	11.00	11.05
1328	NASDAQ	SPI	Tue, Oct 3, 2017	11.10	11.99	11.00	11.30
1327	NASDAQ	SPI	Mon, Oct 2, 2017	12.00	12.00	11.04	11.50
1326	NASDAQ	SPI	Fri, Sep 29, 2017	12.00	12.00	11.33	11.80
1325	NASDAQ	SPI	Thu, Sep 28, 2017	11.50	12.45	11.00	11.52
1324	NASDAQ	SPI	Wed, Sep 27, 2017	12.50	12.50	11.50	11.75
1323	NASDAQ	SPI	Tue, Sep 26, 2017	13.60	13.67	11.80	12.10
1322	NASDAQ	SPI	Mon, Sep 25, 2017	12.00	14.99	11.26	13.10
1321	NASDAQ	SPI	Fri, Sep 22, 2017	12.00	12.20	10.00	10.28
1320	NASDAQ	SPI	Thu, Sep 21, 2017	12.90	13.80	10.80	11.60
1319	NASDAQ	SPI	Wed, Sep 20, 2017	12.00	14.70	11.00	12.28
1318	NASDAQ	SPI	Tue, Sep 19, 2017	15.00	17.00	8.30	11.90
1317	NASDAQ	SPI	Mon, Sep 18, 2017	49.00	50.00	44.10	46.00
1316	NASDAQ	SPI	Fri, Sep 15, 2017	54.60	60.00	43.00	46.05
1315	NASDAQ	SPI	Thu, Sep 14, 2017	45.30	64.88	42.18	50.50
1314	NASDAQ	SPI	Wed, Sep 13, 2017	39.90	73.60	35.11	46.18
1313	NASDAQ	SPI	Tue, Sep 12, 2017	37.20	44.00	36.62	42.00
1312	NASDAQ	SPI	Mon, Sep 11, 2017	37.50	38.00	36.00	37.51
1311	NASDAQ	SPI	Fri, Sep 8, 2017	36.00	38.00	35.51	37.00
1310	NASDAQ	SPI	Thu, Sep 7, 2017	38.00	39.00	36.00	36.05
1309	NASDAQ	SPI	Wed, Sep 6, 2017	38.00	38.08	35.01	36.25
1308	NASDAQ	SPI	Tue, Sep 5, 2017	38.00	38.90	38.00	38.00
1307	NASDAQ	SPI	Fri, Sep 1, 2017	41.00	41.00	38.00	38.00
1306	NASDAQ	SPI	Thu, Aug 31, 2017	41.50	41.50	38.61	38.97
1305	NASDAQ	SPI	Wed, Aug 30, 2017	39.00	40.89	38.06	39.98
1304	NASDAQ	SPI	Tue, Aug 29, 2017	41.02	41.99	39.80	40.89
1303	NASDAQ	SPI	Mon, Aug 28, 2017	44.10	45.00	38.05	40.75
1302	NASDAQ	SPI	Fri, Aug 25, 2017	38.50	44.00	38.26	42.00
1301	NASDAQ	SPI	Thu, Aug 24, 2017	39.94	50.93	38.00	38.00
1300	NASDAQ	SPI	Wed, Aug 23, 2017	40.51	42.53	38.00	38.05
1299	NASDAQ	SPI	Tue, Aug 22, 2017	42.00	45.00	40.50	41.20
1298	NASDAQ	SPI	Mon, Aug 21, 2017	45.01	46.99	42.30	43.30
1297	NASDAQ	SPI	Fri, Aug 18, 2017	46.00	47.99	44.01	46.43
1296	NASDAQ	SPI	Thu, Aug 17, 2017	43.50	60.00	41.74	47.10
1295	NASDAQ	SPI	Wed, Aug 16, 2017	42.50	44.87	42.00	43.50
1294	NASDAQ	SPI	Tue, Aug 15, 2017	44.50	44.99	42.02	43.01
1293	NASDAQ	SPI	Mon, Aug 14, 2017	41.00	46.00	40.00	44.43
1292	NASDAQ	SPI	Fri, Aug 11, 2017	42.00	46.56	40.00	43.01
1291	NASDAQ	SPI	Thu, Aug 10, 2017	47.98	47.98	42.20	44.54
1290	NASDAQ	SPI	Wed, Aug 9, 2017	46.00	49.00	43.00	45.70
1289	NASDAQ	SPI	Tue, Aug 8, 2017	47.50	48.01	43.00	46.99
1288	NASDAQ	SPI	Mon, Aug 7, 2017	48.00	49.80	47.50	49.00
1287	NASDAQ	SPI	Fri, Aug 4, 2017	50.30	50.40	47.50	49.90
1286	NASDAQ	SPI	Thu, Aug 3, 2017	58.95	58.95	49.00	50.00
1285	NASDAQ	SPI	Wed, Aug 2, 2017	53.70	60.00	50.36	55.96
1284	NASDAQ	SPI	Tue, Aug 1, 2017	50.00	55.96	47.66	53.71
1283	NASDAQ	SPI	Mon, Jul 31, 2017	50.80	52.50	47.50	49.10
1282	NASDAQ	SPI	Fri, Jul 28, 2017	52.50	52.50	50.00	51.88
1281	NASDAQ	SPI	Thu, Jul 27, 2017	50.54	53.87	50.00	52.28
1280	NASDAQ	SPI	Wed, Jul 26, 2017	56.00	56.00	50.00	53.28
1279	NASDAQ	SPI	Tue, Jul 25, 2017	56.00	57.00	56.00	56.98
1278	NASDAQ	SPI	Mon, Jul 24, 2017	60.00	60.00	54.00	54.21
1277	NASDAQ	SPI	Fri, Jul 21, 2017	58.00	59.00	51.00	54.00
1276	NASDAQ	SPI	Thu, Jul 20, 2017	60.00	62.00	57.20	58.70
1275	NASDAQ	SPI	Wed, Jul 19, 2017	67.20	67.20	58.00	59.80
1274	NASDAQ	SPI	Tue, Jul 18, 2017	66.70	66.70	59.00	64.00
1273	NASDAQ	SPI	Mon, Jul 17, 2017	69.00	69.00	63.00	66.70
1272	NASDAQ	SPI	Fri, Jul 14, 2017	75.50	82.00	64.01	69.00
1271	NASDAQ	SPI	Thu, Jul 13, 2017	67.78	94.00	63.00	70.49
1270	NASDAQ	SPI	Wed, Jul 12, 2017	50.40	89.00	50.40	61.01
1269	NASDAQ	SPI	Tue, Jul 11, 2017	50.00	53.00	50.00	50.40
1268	NASDAQ	SPI	Mon, Jul 10, 2017	59.50	59.50	50.00	51.00
1267	NASDAQ	SPI	Fri, Jul 7, 2017	58.00	62.61	51.04	57.80
1266	NASDAQ	SPI	Thu, Jul 6, 2017	74.00	75.00	65.00	66.90
1265	NASDAQ	SPI	Wed, Jul 5, 2017	87.29	87.30	74.16	77.00
1264	NASDAQ	SPI	Mon, Jul 3, 2017	99.75	99.75	81.00	83.14
1263	NASDAQ	SPI	Fri, Jun 30, 2017	76.00	128.00	73.46	89.00
1262	NASDAQ	SPI	Thu, Jun 29, 2017	72.00	73.50	67.00	69.99
1261	NASDAQ	SPI	Wed, Jun 28, 2017	75.00	77.00	72.00	74.43
1260	NASDAQ	SPI	Tue, Jun 27, 2017	73.50	77.88	70.00	75.07
1259	NASDAQ	SPI	Mon, Jun 26, 2017	75.40	79.00	72.00	75.00
1258	NASDAQ	SPI	Fri, Jun 23, 2017	78.40	80.00	74.02	76.82
1257	NASDAQ	SPI	Thu, Jun 22, 2017	74.70	83.00	74.70	81.00
1256	NASDAQ	SPI	Wed, Jun 21, 2017	66.50	85.00	66.50	77.56
1255	NASDAQ	SPI	Tue, Jun 20, 2017	71.00	76.00	68.00	70.00
1254	NASDAQ	SPI	Mon, Jun 19, 2017	65.10	79.00	65.10	79.00
1253	NASDAQ	SPI	Fri, Jun 16, 2017	78.11	81.11	57.00	78.92
1252	NASDAQ	SPI	Thu, Jun 15, 2017	88.00	92.76	81.10	81.11
1251	NASDAQ	SPI	Wed, Jun 14, 2017	105.00	114.00	80.00	89.00
1250	NASDAQ	SPI	Tue, Jun 13, 2017	100.00	145.00	100.00	110.00
1249	NASDAQ	SPI	Mon, Jun 12, 2017	109.00	115.20	109.00	109.00
1248	NASDAQ	SPI	Fri, Jun 9, 2017	132.00	132.00	111.00	119.00
1247	NASDAQ	SPI	Thu, Jun 8, 2017	131.00	142.00	130.00	132.00
1246	NASDAQ	SPI	Wed, Jun 7, 2017	160.00	160.00	132.00	137.00
1245	NASDAQ	SPI	Tue, Jun 6, 2017	139.00	163.00	137.72	148.00
1244	NASDAQ	SPI	Mon, Jun 5, 2017	150.00	160.00	135.00	141.00
1243	NASDAQ	SPI	Fri, Jun 2, 2017	175.00	177.00	140.00	151.00
1242	NASDAQ	SPI	Thu, Jun 1, 2017	227.00	235.00	172.00	187.00
1241	NASDAQ	SPI	Wed, May 31, 2017	108.00	188.00	104.98	135.00
1240	NASDAQ	SPI	Tue, May 30, 2017	115.00	127.00	101.00	105.13
1239	NASDAQ	SPI	Fri, May 26, 2017	159.00	189.00	109.00	128.00
1238	NASDAQ	SPI	Thu, May 25, 2017	48.30	240.00	46.01	193.00
1237	NASDAQ	SPI	Wed, May 24, 2017	31.80	50.00	31.80	46.00
1236	NASDAQ	SPI	Tue, May 23, 2017	30.00	37.00	30.00	33.14
1235	NASDAQ	SPI	Mon, May 22, 2017	39.00	39.00	28.00	38.74
1234	NASDAQ	SPI	Fri, May 19, 2017	40.20	42.94	40.00	40.00
1233	NASDAQ	SPI	Thu, May 18, 2017	40.00	42.00	40.00	41.34
1232	NASDAQ	SPI	Wed, May 17, 2017	42.00	42.00	40.00	40.00
1231	NASDAQ	SPI	Tue, May 16, 2017	45.00	47.00	42.01	43.00
1230	NASDAQ	SPI	Mon, May 15, 2017	52.00	53.99	45.65	48.00
1229	NASDAQ	SPI	Fri, May 12, 2017	53.27	56.00	52.00	54.98
1228	NASDAQ	SPI	Thu, May 11, 2017	51.99	52.00	50.00	51.99
1227	NASDAQ	SPI	Wed, May 10, 2017	56.01	60.00	50.00	59.00
1226	NASDAQ	SPI	Tue, May 9, 2017	63.91	64.00	56.00	59.00
1225	NASDAQ	SPI	Mon, May 8, 2017	62.00	66.80	60.00	63.91
1224	NASDAQ	SPI	Fri, May 5, 2017	62.39	66.00	57.00	57.40
1223	NASDAQ	SPI	Thu, May 4, 2017	63.00	66.80	62.00	62.20
1222	NASDAQ	SPI	Wed, May 3, 2017	70.00	70.00	60.10	67.77
1221	NASDAQ	SPI	Tue, May 2, 2017	66.78	74.00	64.51	64.51
1220	NASDAQ	SPI	Mon, May 1, 2017	71.00	79.89	62.80	66.78
1219	NASDAQ	SPI	Fri, Apr 28, 2017	73.00	80.00	68.00	75.05
1218	NASDAQ	SPI	Thu, Apr 27, 2017	80.00	81.92	70.00	77.00
1217	NASDAQ	SPI	Wed, Apr 26, 2017	70.05	86.99	70.05	80.00
1216	NASDAQ	SPI	Tue, Apr 25, 2017	85.00	85.00	67.21	70.11
1215	NASDAQ	SPI	Mon, Apr 24, 2017	66.00	85.00	55.82	85.00
1214	NASDAQ	SPI	Fri, Apr 21, 2017	55.65	55.65	50.00	52.00
1213	NASDAQ	SPI	Thu, Apr 20, 2017	48.01	53.10	48.00	53.00
1212	NASDAQ	SPI	Wed, Apr 19, 2017	51.60	53.90	42.57	51.00
1211	NASDAQ	SPI	Tue, Apr 18, 2017	58.99	58.99	50.00	52.99
1210	NASDAQ	SPI	Mon, Apr 17, 2017	65.00	65.00	34.00	56.50
1209	NASDAQ	SPI	Thu, Apr 13, 2017	75.00	79.00	71.80	71.80
1208	NASDAQ	SPI	Wed, Apr 12, 2017	94.00	94.00	73.11	78.00
1207	NASDAQ	SPI	Tue, Apr 11, 2017	91.15	96.00	88.00	94.00
1206	NASDAQ	SPI	Mon, Apr 10, 2017	100.00	100.00	90.00	99.00
1205	NASDAQ	SPI	Fri, Apr 7, 2017	96.00	108.00	91.00	108.00
1204	NASDAQ	SPI	Thu, Apr 6, 2017	105.00	105.00	85.59	98.97
1203	NASDAQ	SPI	Wed, Apr 5, 2017	113.00	114.00	103.01	105.00
1202	NASDAQ	SPI	Tue, Apr 4, 2017	111.00	115.00	107.00	111.00
1201	NASDAQ	SPI	Mon, Apr 3, 2017	117.00	119.00	109.00	111.00
1200	NASDAQ	SPI	Fri, Mar 31, 2017	115.00	123.00	109.00	117.00
1199	NASDAQ	SPI	Thu, Mar 30, 2017	115.00	124.00	107.00	112.00
1198	NASDAQ	SPI	Wed, Mar 29, 2017	118.00	125.00	115.01	116.00
1197	NASDAQ	SPI	Tue, Mar 28, 2017	119.00	122.00	115.00	117.00
1196	NASDAQ	SPI	Mon, Mar 27, 2017	128.00	128.00	115.01	120.00
1195	NASDAQ	SPI	Fri, Mar 24, 2017	128.00	134.00	115.00	122.00
1194	NASDAQ	SPI	Thu, Mar 23, 2017	114.00	139.40	114.00	129.00
1193	NASDAQ	SPI	Wed, Mar 22, 2017	111.00	120.00	111.00	119.00
1192	NASDAQ	SPI	Tue, Mar 21, 2017	121.00	122.00	105.00	110.00
1191	NASDAQ	SPI	Mon, Mar 20, 2017	147.00	147.00	120.00	123.00
1190	NASDAQ	SPI	Fri, Mar 17, 2017	135.00	150.00	135.00	144.83
1189	NASDAQ	SPI	Thu, Mar 16, 2017	139.79	147.00	129.00	130.00
1188	NASDAQ	SPI	Wed, Mar 15, 2017	121.00	140.00	115.90	135.00
1187	NASDAQ	SPI	Tue, Mar 14, 2017	136.00	136.00	114.00	120.00
1186	NASDAQ	SPI	Mon, Mar 13, 2017	112.00	112.00	110.00	110.01
1185	NASDAQ	SPI	Fri, Mar 10, 2017	116.00	116.00	112.00	112.00
1184	NASDAQ	SPI	Thu, Mar 9, 2017	112.00	120.00	112.00	116.99
1183	NASDAQ	SPI	Wed, Mar 8, 2017	113.00	118.44	111.00	117.00
1182	NASDAQ	SPI	Tue, Mar 7, 2017	114.32	114.32	110.00	113.00
1181	NASDAQ	SPI	Mon, Mar 6, 2017	117.00	117.00	111.00	111.00
1180	NASDAQ	SPI	Fri, Mar 3, 2017	116.00	116.00	112.49	112.49
1179	NASDAQ	SPI	Thu, Mar 2, 2017	114.00	119.00	110.00	111.00
1178	NASDAQ	SPI	Wed, Mar 1, 2017	121.00	123.73	110.00	117.00
1177	NASDAQ	SPI	Tue, Feb 28, 2017	125.00	127.03	125.00	126.00
1176	NASDAQ	SPI	Mon, Feb 27, 2017	126.00	126.00	124.00	124.82
1175	NASDAQ	SPI	Fri, Feb 24, 2017	128.01	132.00	125.00	125.00
1174	NASDAQ	SPI	Thu, Feb 23, 2017	130.00	145.00	120.00	128.00
1173	NASDAQ	SPI	Wed, Feb 22, 2017	130.00	135.00	130.00	130.01
1172	NASDAQ	SPI	Tue, Feb 21, 2017	135.00	135.00	130.00	132.00
1171	NASDAQ	SPI	Fri, Feb 17, 2017	135.00	138.00	133.01	134.00
1170	NASDAQ	SPI	Thu, Feb 16, 2017	138.00	149.00	133.00	133.00
1169	NASDAQ	SPI	Wed, Feb 15, 2017	139.00	141.43	135.00	138.00
1168	NASDAQ	SPI	Tue, Feb 14, 2017	133.00	142.00	130.00	133.00
1167	NASDAQ	SPI	Mon, Feb 13, 2017	128.70	140.00	126.00	130.00
1166	NASDAQ	SPI	Fri, Feb 10, 2017	135.00	135.70	125.00	128.00
1165	NASDAQ	SPI	Thu, Feb 9, 2017	131.00	194.00	122.40	139.00
1164	NASDAQ	SPI	Wed, Feb 8, 2017	138.00	138.00	130.00	130.00
1163	NASDAQ	SPI	Tue, Feb 7, 2017	136.00	142.00	131.01	137.00
1162	NASDAQ	SPI	Mon, Feb 6, 2017	137.00	142.00	136.00	136.00
1161	NASDAQ	SPI	Fri, Feb 3, 2017	153.00	153.00	130.00	136.00
1160	NASDAQ	SPI	Thu, Feb 2, 2017	153.00	153.00	139.00	141.00
1159	NASDAQ	SPI	Wed, Feb 1, 2017	126.00	151.00	126.00	139.00
1158	NASDAQ	SPI	Tue, Jan 31, 2017	124.00	135.00	123.00	124.00
1157	NASDAQ	SPI	Mon, Jan 30, 2017	128.00	137.00	121.00	121.00
1156	NASDAQ	SPI	Fri, Jan 27, 2017	137.00	137.00	115.00	122.00
1155	NASDAQ	SPI	Thu, Jan 26, 2017	135.00	139.00	117.00	138.99
1154	NASDAQ	SPI	Wed, Jan 25, 2017	141.00	165.79	131.00	134.00
1153	NASDAQ	SPI	Tue, Jan 24, 2017	152.00	152.00	141.00	146.00
1152	NASDAQ	SPI	Mon, Jan 23, 2017	164.00	173.00	152.80	152.80
1151	NASDAQ	SPI	Fri, Jan 20, 2017	158.44	174.00	151.00	164.60
1150	NASDAQ	SPI	Thu, Jan 19, 2017	166.00	172.00	152.00	169.00
1149	NASDAQ	SPI	Wed, Jan 18, 2017	170.00	171.00	160.00	163.00
1148	NASDAQ	SPI	Tue, Jan 17, 2017	172.00	177.00	160.00	160.00
1147	NASDAQ	SPI	Fri, Jan 13, 2017	181.00	183.00	169.00	169.00
1146	NASDAQ	SPI	Thu, Jan 12, 2017	178.00	188.00	176.00	181.00
1145	NASDAQ	SPI	Wed, Jan 11, 2017	184.00	188.00	175.00	180.00
1144	NASDAQ	SPI	Tue, Jan 10, 2017	183.19	189.00	183.19	185.00
1143	NASDAQ	SPI	Mon, Jan 9, 2017	189.00	195.00	177.00	184.00
1142	NASDAQ	SPI	Fri, Jan 6, 2017	181.00	189.00	181.00	181.00
1141	NASDAQ	SPI	Thu, Jan 5, 2017	192.00	192.00	176.00	182.00
1140	NASDAQ	SPI	Wed, Jan 4, 2017	193.00	193.00	189.00	189.00
1139	NASDAQ	SPI	Tue, Jan 3, 2017	187.00	194.00	180.00	187.00
1138	NASDAQ	SPI	Fri, Dec 30, 2016	194.00	208.00	189.00	189.00
1137	NASDAQ	SPI	Thu, Dec 29, 2016	184.00	197.00	174.00	197.00
1136	NASDAQ	SPI	Wed, Dec 28, 2016	186.00	190.00	175.00	188.00
1135	NASDAQ	SPI	Tue, Dec 27, 2016	181.99	190.00	173.00	184.00
1134	NASDAQ	SPI	Fri, Dec 23, 2016	180.00	180.00	175.00	180.00
1133	NASDAQ	SPI	Thu, Dec 22, 2016	180.00	182.00	171.26	180.00
1132	NASDAQ	SPI	Wed, Dec 21, 2016	171.26	184.00	170.00	184.00
1131	NASDAQ	SPI	Tue, Dec 20, 2016	169.00	184.90	169.00	180.00
1130	NASDAQ	SPI	Mon, Dec 19, 2016	179.00	179.00	169.00	170.00
1129	NASDAQ	SPI	Fri, Dec 16, 2016	190.62	190.62	170.00	184.00
1128	NASDAQ	SPI	Thu, Dec 15, 2016	186.00	208.00	181.00	181.00
1127	NASDAQ	SPI	Wed, Dec 14, 2016	188.00	201.00	183.00	185.00
1126	NASDAQ	SPI	Tue, Dec 13, 2016	196.00	215.00	191.00	191.00
1125	NASDAQ	SPI	Mon, Dec 12, 2016	204.00	204.00	190.00	193.00
1124	NASDAQ	SPI	Fri, Dec 9, 2016	196.00	207.00	195.00	204.00
1123	NASDAQ	SPI	Thu, Dec 8, 2016	195.00	207.41	195.00	195.00
1122	NASDAQ	SPI	Wed, Dec 7, 2016	203.64	203.64	192.00	197.00
1121	NASDAQ	SPI	Tue, Dec 6, 2016	203.00	213.00	202.90	204.00
1120	NASDAQ	SPI	Mon, Dec 5, 2016	210.00	216.68	210.00	210.00
1119	NASDAQ	SPI	Fri, Dec 2, 2016	218.40	225.00	214.00	214.00
1118	NASDAQ	SPI	Thu, Dec 1, 2016	223.00	225.00	211.00	212.00
1117	NASDAQ	SPI	Wed, Nov 30, 2016	230.00	236.00	212.00	225.68
1116	NASDAQ	SPI	Tue, Nov 29, 2016	230.00	230.00	225.00	230.00
1115	NASDAQ	SPI	Mon, Nov 28, 2016	241.00	241.00	225.72	230.00
1114	NASDAQ	SPI	Fri, Nov 25, 2016	230.00	247.00	230.00	247.00
1113	NASDAQ	SPI	Wed, Nov 23, 2016	232.00	235.00	209.00	230.00
1112	NASDAQ	SPI	Tue, Nov 22, 2016	232.00	239.00	222.00	230.00
1111	NASDAQ	SPI	Mon, Nov 21, 2016	234.00	240.00	205.00	226.50
1110	NASDAQ	SPI	Fri, Nov 18, 2016	226.00	235.67	225.00	234.00
1109	NASDAQ	SPI	Thu, Nov 17, 2016	212.00	239.90	212.00	224.00
1108	NASDAQ	SPI	Wed, Nov 16, 2016	189.00	220.00	189.00	211.00
1107	NASDAQ	SPI	Tue, Nov 15, 2016	190.00	197.00	181.00	181.00
1106	NASDAQ	SPI	Mon, Nov 14, 2016	202.00	208.00	181.00	184.00
1105	NASDAQ	SPI	Fri, Nov 11, 2016	229.00	242.00	166.00	203.00
1104	NASDAQ	SPI	Thu, Nov 10, 2016	229.00	235.00	226.00	226.00
1103	NASDAQ	SPI	Wed, Nov 9, 2016	226.00	238.00	225.01	227.00
1102	NASDAQ	SPI	Tue, Nov 8, 2016	229.00	235.00	225.00	229.00
1101	NASDAQ	SPI	Mon, Nov 7, 2016	230.00	247.00	225.00	225.00
1100	NASDAQ	SPI	Fri, Nov 4, 2016	230.00	245.00	227.00	232.00
1099	NASDAQ	SPI	Thu, Nov 3, 2016	238.00	240.00	212.00	221.00
1098	NASDAQ	SPI	Wed, Nov 2, 2016	210.32	244.00	210.32	236.50
1097	NASDAQ	SPI	Tue, Nov 1, 2016	217.00	220.00	217.00	217.00
1096	NASDAQ	SPI	Mon, Oct 31, 2016	232.00	232.00	210.00	219.00
1095	NASDAQ	SPI	Fri, Oct 28, 2016	244.00	244.00	222.00	230.00
1094	NASDAQ	SPI	Thu, Oct 27, 2016	250.00	259.00	230.00	236.00
1093	NASDAQ	SPI	Wed, Oct 26, 2016	270.00	275.00	245.00	249.00
1092	NASDAQ	SPI	Tue, Oct 25, 2016	270.00	285.00	270.00	270.00
1091	NASDAQ	SPI	Mon, Oct 24, 2016	260.00	293.93	250.00	266.00
1090	NASDAQ	SPI	Fri, Oct 21, 2016	255.00	259.00	254.00	259.00
1089	NASDAQ	SPI	Thu, Oct 20, 2016	254.00	265.00	253.00	255.00
1088	NASDAQ	SPI	Wed, Oct 19, 2016	257.00	280.00	241.00	257.00
1087	NASDAQ	SPI	Tue, Oct 18, 2016	269.00	284.96	255.00	260.00
1086	NASDAQ	SPI	Mon, Oct 17, 2016	245.00	285.00	241.00	273.00
1085	NASDAQ	SPI	Fri, Oct 14, 2016	218.00	278.00	218.00	240.00
1084	NASDAQ	SPI	Thu, Oct 13, 2016	198.00	239.00	190.00	210.00
1083	NASDAQ	SPI	Wed, Oct 12, 2016	207.00	207.89	190.00	200.00
1082	NASDAQ	SPI	Tue, Oct 11, 2016	208.00	218.10	201.00	208.00
1081	NASDAQ	SPI	Mon, Oct 10, 2016	211.00	216.01	206.00	206.00
1080	NASDAQ	SPI	Fri, Oct 7, 2016	216.00	223.00	214.00	218.00
1079	NASDAQ	SPI	Thu, Oct 6, 2016	232.00	232.00	215.00	215.00
1078	NASDAQ	SPI	Wed, Oct 5, 2016	236.00	252.00	235.00	235.00
1077	NASDAQ	SPI	Tue, Oct 4, 2016	225.00	240.00	225.00	240.00
1076	NASDAQ	SPI	Mon, Oct 3, 2016	237.00	259.00	221.00	228.00
1075	NASDAQ	SPI	Fri, Sep 30, 2016	245.00	253.95	229.00	230.00
1074	NASDAQ	SPI	Thu, Sep 29, 2016	245.00	250.00	245.00	248.00
1073	NASDAQ	SPI	Wed, Sep 28, 2016	244.00	257.00	243.00	246.00
1072	NASDAQ	SPI	Tue, Sep 27, 2016	251.00	259.00	247.00	250.00
1071	NASDAQ	SPI	Mon, Sep 26, 2016	260.00	260.00	250.00	253.00
1070	NASDAQ	SPI	Fri, Sep 23, 2016	262.00	268.00	255.05	259.00
1069	NASDAQ	SPI	Thu, Sep 22, 2016	252.00	264.00	246.00	251.00
1068	NASDAQ	SPI	Wed, Sep 21, 2016	249.00	263.00	249.00	250.00
1067	NASDAQ	SPI	Tue, Sep 20, 2016	258.00	262.00	244.00	248.00
1066	NASDAQ	SPI	Mon, Sep 19, 2016	290.00	303.00	253.00	258.00
1065	NASDAQ	SPI	Fri, Sep 16, 2016	294.00	305.00	289.00	292.00
1064	NASDAQ	SPI	Thu, Sep 15, 2016	296.00	309.00	273.00	289.00
1063	NASDAQ	SPI	Wed, Sep 14, 2016	283.00	292.00	274.00	292.00
1062	NASDAQ	SPI	Tue, Sep 13, 2016	275.00	285.90	258.00	277.00
1061	NASDAQ	SPI	Mon, Sep 12, 2016	263.00	295.00	255.00	270.00
1060	NASDAQ	SPI	Fri, Sep 9, 2016	245.01	270.00	245.01	256.00
1059	NASDAQ	SPI	Thu, Sep 8, 2016	259.00	268.00	249.00	249.00
1058	NASDAQ	SPI	Wed, Sep 7, 2016	271.00	278.00	260.00	261.00
1057	NASDAQ	SPI	Tue, Sep 6, 2016	259.00	286.00	259.00	270.00
1056	NASDAQ	SPI	Fri, Sep 2, 2016	269.25	269.25	255.00	258.00
1055	NASDAQ	SPI	Thu, Sep 1, 2016	257.00	269.00	249.00	269.00
1054	NASDAQ	SPI	Wed, Aug 31, 2016	266.00	275.00	251.01	262.00
1053	NASDAQ	SPI	Tue, Aug 30, 2016	264.00	268.00	250.00	266.00
1052	NASDAQ	SPI	Mon, Aug 29, 2016	302.00	302.00	242.00	270.00
1051	NASDAQ	SPI	Fri, Aug 26, 2016	307.00	307.00	290.00	300.00
1050	NASDAQ	SPI	Thu, Aug 25, 2016	299.99	320.00	299.99	307.00
1049	NASDAQ	SPI	Wed, Aug 24, 2016	299.99	301.00	297.00	299.00
1048	NASDAQ	SPI	Tue, Aug 23, 2016	299.99	300.00	294.00	295.00
1047	NASDAQ	SPI	Mon, Aug 22, 2016	292.00	300.00	292.00	299.00
1046	NASDAQ	SPI	Fri, Aug 19, 2016	295.00	297.00	290.00	297.00
1045	NASDAQ	SPI	Thu, Aug 18, 2016	300.00	300.00	296.00	296.00
1044	NASDAQ	SPI	Wed, Aug 17, 2016	296.00	301.00	295.00	296.00
1043	NASDAQ	SPI	Tue, Aug 16, 2016	295.00	315.00	290.00	295.00
1042	NASDAQ	SPI	Mon, Aug 15, 2016	293.00	302.00	290.00	291.00
1041	NASDAQ	SPI	Fri, Aug 12, 2016	290.00	301.00	290.00	293.00
1040	NASDAQ	SPI	Thu, Aug 11, 2016	290.00	311.99	288.00	293.00
1039	NASDAQ	SPI	Wed, Aug 10, 2016	308.54	313.00	278.00	290.00
1038	NASDAQ	SPI	Tue, Aug 9, 2016	287.00	299.99	287.00	298.00
1037	NASDAQ	SPI	Mon, Aug 8, 2016	333.00	333.00	285.00	286.00
1036	NASDAQ	SPI	Fri, Aug 5, 2016	287.00	301.51	285.00	298.00
1035	NASDAQ	SPI	Thu, Aug 4, 2016	304.00	335.00	283.00	290.00
1034	NASDAQ	SPI	Wed, Aug 3, 2016	331.00	360.00	300.00	314.00
1033	NASDAQ	SPI	Tue, Aug 2, 2016	419.00	419.99	329.00	336.00
1032	NASDAQ	SPI	Mon, Aug 1, 2016	499.00	509.84	404.00	413.00
1031	NASDAQ	SPI	Fri, Jul 29, 2016	493.00	513.00	477.00	477.00
1030	NASDAQ	SPI	Thu, Jul 28, 2016	471.00	506.89	470.00	495.00
1029	NASDAQ	SPI	Wed, Jul 27, 2016	495.00	534.00	440.00	470.00
1028	NASDAQ	SPI	Tue, Jul 26, 2016	519.00	550.00	500.00	510.00
1027	NASDAQ	SPI	Mon, Jul 25, 2016	544.00	555.00	516.00	518.00
1026	NASDAQ	SPI	Fri, Jul 22, 2016	550.00	596.00	534.00	550.00
1025	NASDAQ	SPI	Thu, Jul 21, 2016	540.00	577.92	532.80	550.00
1024	NASDAQ	SPI	Wed, Jul 20, 2016	499.00	560.00	499.00	550.00
1023	NASDAQ	SPI	Tue, Jul 19, 2016	486.00	547.00	486.00	489.00
1022	NASDAQ	SPI	Mon, Jul 18, 2016	543.00	599.00	487.00	489.00
1021	NASDAQ	SPI	Fri, Jul 15, 2016	574.00	580.00	543.00	543.00
1020	NASDAQ	SPI	Thu, Jul 14, 2016	575.00	604.00	573.10	576.00
1019	NASDAQ	SPI	Wed, Jul 13, 2016	583.00	583.00	563.00	575.00
1018	NASDAQ	SPI	Tue, Jul 12, 2016	585.00	594.00	577.00	590.00
1017	NASDAQ	SPI	Mon, Jul 11, 2016	609.00	627.00	568.00	589.00
1016	NASDAQ	SPI	Fri, Jul 8, 2016	600.00	610.00	590.00	597.00
1015	NASDAQ	SPI	Thu, Jul 7, 2016	588.00	630.00	588.00	595.00
1014	NASDAQ	SPI	Wed, Jul 6, 2016	600.00	616.04	583.00	588.00
1013	NASDAQ	SPI	Tue, Jul 5, 2016	570.00	634.99	565.01	600.00
1012	NASDAQ	SPI	Fri, Jul 1, 2016	605.00	661.99	528.01	577.00
1011	NASDAQ	SPI	Thu, Jun 30, 2016	674.00	687.50	601.00	610.00
1010	NASDAQ	SPI	Wed, Jun 29, 2016	684.00	700.00	667.00	680.00
1009	NASDAQ	SPI	Tue, Jun 28, 2016	653.00	708.00	622.00	680.00
1008	NASDAQ	SPI	Mon, Jun 27, 2016	641.00	720.00	600.00	662.00
1007	NASDAQ	SPI	Fri, Jun 24, 2016	602.00	652.00	586.01	595.00
1006	NASDAQ	SPI	Thu, Jun 23, 2016	607.00	639.00	593.00	610.00
1005	NASDAQ	SPI	Wed, Jun 22, 2016	633.00	657.99	600.00	605.00
1004	NASDAQ	SPI	Tue, Jun 21, 2016	616.00	653.00	582.00	599.00
1003	NASDAQ	SPI	Mon, Jun 20, 2016	598.00	679.00	579.20	624.00
1002	NASDAQ	SPI	Fri, Jun 17, 2016	619.00	625.00	551.50	600.00
1001	NASDAQ	SPI	Thu, Jun 16, 2016	600.00	606.99	596.00	596.00
1000	NASDAQ	SPI	Wed, Jun 15, 2016	600.00	617.00	568.00	568.00
999	NASDAQ	SPI	Tue, Jun 14, 2016	599.00	647.00	577.01	598.99
998	NASDAQ	SPI	Mon, Jun 13, 2016	612.00	704.00	580.00	599.00
997	NASDAQ	SPI	Fri, Jun 10, 2016	675.00	679.00	615.00	615.00
996	NASDAQ	SPI	Thu, Jun 9, 2016	643.00	688.90	623.00	640.00
995	NASDAQ	SPI	Wed, Jun 8, 2016	631.00	700.00	631.00	637.00
994	NASDAQ	SPI	Tue, Jun 7, 2016	538.00	649.50	538.00	622.00
993	NASDAQ	SPI	Mon, Jun 6, 2016	508.00	550.00	502.00	545.00
992	NASDAQ	SPI	Fri, Jun 3, 2016	500.00	501.00	480.00	487.00
991	NASDAQ	SPI	Thu, Jun 2, 2016	506.50	506.99	498.99	500.00
990	NASDAQ	SPI	Wed, Jun 1, 2016	500.00	510.00	497.50	500.00
989	NASDAQ	SPI	Tue, May 31, 2016	501.00	524.00	496.00	500.00
988	NASDAQ	SPI	Fri, May 27, 2016	500.00	556.01	500.00	500.00
987	NASDAQ	SPI	Thu, May 26, 2016	500.00	528.00	485.00	501.00
986	NASDAQ	SPI	Wed, May 25, 2016	501.00	530.00	499.00	500.00
985	NASDAQ	SPI	Tue, May 24, 2016	500.00	549.00	466.00	499.00
984	NASDAQ	SPI	Mon, May 23, 2016	619.00	625.99	482.01	530.00
983	NASDAQ	SPI	Fri, May 20, 2016	632.00	700.00	614.52	620.00
982	NASDAQ	SPI	Thu, May 19, 2016	754.00	760.00	638.00	639.00
981	NASDAQ	SPI	Wed, May 18, 2016	780.00	829.00	735.00	742.00
980	NASDAQ	SPI	Tue, May 17, 2016	795.00	795.00	750.00	760.00
979	NASDAQ	SPI	Mon, May 16, 2016	806.00	812.00	775.50	800.00
978	NASDAQ	SPI	Fri, May 13, 2016	762.00	849.00	762.00	813.00
977	NASDAQ	SPI	Thu, May 12, 2016	780.00	834.50	750.00	782.00
976	NASDAQ	SPI	Wed, May 11, 2016	764.00	830.00	764.00	800.00
975	NASDAQ	SPI	Tue, May 10, 2016	867.00	880.01	780.00	785.00
974	NASDAQ	SPI	Mon, May 9, 2016	748.00	890.00	648.79	870.00
973	NASDAQ	SPI	Fri, May 6, 2016	940.00	940.00	739.50	759.00
972	NASDAQ	SPI	Thu, May 5, 2016	900.00	979.00	848.00	930.00
971	NASDAQ	SPI	Wed, May 4, 2016	719.00	949.00	687.00	918.00
970	NASDAQ	SPI	Tue, May 3, 2016	620.00	748.99	620.00	698.00
969	NASDAQ	SPI	Mon, May 2, 2016	496.00	758.99	496.00	675.00
968	NASDAQ	SPI	Fri, Apr 29, 2016	499.00	560.00	495.00	502.00
967	NASDAQ	SPI	Thu, Apr 28, 2016	547.00	590.00	495.00	500.00
966	NASDAQ	SPI	Wed, Apr 27, 2016	553.00	566.00	537.00	550.00
965	NASDAQ	SPI	Tue, Apr 26, 2016	610.00	620.00	551.71	564.00
964	NASDAQ	SPI	Mon, Apr 25, 2016	599.00	618.00	562.01	611.00
963	NASDAQ	SPI	Fri, Apr 22, 2016	571.00	620.00	561.00	586.00
962	NASDAQ	SPI	Thu, Apr 21, 2016	553.00	612.00	547.00	577.00
961	NASDAQ	SPI	Wed, Apr 20, 2016	576.00	598.00	553.01	575.00
960	NASDAQ	SPI	Tue, Apr 19, 2016	548.90	584.00	543.04	556.00
959	NASDAQ	SPI	Mon, Apr 18, 2016	536.00	560.00	506.00	530.00
958	NASDAQ	SPI	Fri, Apr 15, 2016	510.00	560.00	503.00	519.00
957	NASDAQ	SPI	Thu, Apr 14, 2016	500.00	560.00	500.00	505.00
956	NASDAQ	SPI	Wed, Apr 13, 2016	517.00	535.00	503.00	503.00
955	NASDAQ	SPI	Tue, Apr 12, 2016	534.00	553.75	500.00	500.00
954	NASDAQ	SPI	Mon, Apr 11, 2016	578.00	578.00	498.00	501.00
953	NASDAQ	SPI	Fri, Apr 8, 2016	535.00	589.00	497.99	553.00
952	NASDAQ	SPI	Thu, Apr 7, 2016	537.00	598.00	505.00	542.00
951	NASDAQ	SPI	Wed, Apr 6, 2016	563.00	563.00	466.00	545.47
950	NASDAQ	SPI	Tue, Apr 5, 2016	540.00	540.00	540.00	545.00
949	NASDAQ	SPI	Mon, Apr 4, 2016	540.00	578.00	494.00	540.00
948	NASDAQ	SPI	Fri, Apr 1, 2016	506.00	568.00	506.00	553.00
947	NASDAQ	SPI	Thu, Mar 31, 2016	600.00	600.00	502.00	580.60
946	NASDAQ	SPI	Wed, Mar 30, 2016	598.01	605.00	567.77	605.00
945	NASDAQ	SPI	Tue, Mar 29, 2016	600.00	600.00	581.00	599.00
944	NASDAQ	SPI	Mon, Mar 28, 2016	638.00	650.00	585.00	607.00
943	NASDAQ	SPI	Thu, Mar 24, 2016	600.00	610.99	600.00	639.00
942	NASDAQ	SPI	Wed, Mar 23, 2016	600.00	637.88	600.00	611.24
941	NASDAQ	SPI	Tue, Mar 22, 2016	640.00	700.00	620.00	620.00
940	NASDAQ	SPI	Mon, Mar 21, 2016	630.00	635.00	600.00	635.00
939	NASDAQ	SPI	Fri, Mar 18, 2016	677.00	678.00	666.60	629.00
938	NASDAQ	SPI	Thu, Mar 17, 2016	656.00	656.00	600.00	620.00
937	NASDAQ	SPI	Wed, Mar 16, 2016	651.78	660.00	631.00	652.22
936	NASDAQ	SPI	Tue, Mar 15, 2016	677.05	677.05	677.05	630.00
935	NASDAQ	SPI	Mon, Mar 14, 2016	706.00	726.80	666.00	666.40
934	NASDAQ	SPI	Fri, Mar 11, 2016	752.00	752.00	752.00	717.71
933	NASDAQ	SPI	Thu, Mar 10, 2016	770.01	773.00	745.00	773.00
932	NASDAQ	SPI	Wed, Mar 9, 2016	799.00	799.00	799.00	780.80
931	NASDAQ	SPI	Tue, Mar 8, 2016	792.14	799.00	792.14	789.49
930	NASDAQ	SPI	Mon, Mar 7, 2016	820.00	820.00	770.00	789.49
929	NASDAQ	SPI	Fri, Mar 4, 2016	818.00	818.00	818.00	818.00
928	NASDAQ	SPI	Thu, Mar 3, 2016	832.84	832.84	832.84	813.75
927	NASDAQ	SPI	Wed, Mar 2, 2016	810.40	842.00	806.00	835.00
926	NASDAQ	SPI	Tue, Mar 1, 2016	888.00	888.00	888.00	840.00
925	NASDAQ	SPI	Mon, Feb 29, 2016	889.00	890.00	838.34	896.30
924	NASDAQ	SPI	Fri, Feb 26, 2016	895.00	897.90	895.00	896.30
923	NASDAQ	SPI	Thu, Feb 25, 2016	832.00	890.00	814.00	862.15
922	NASDAQ	SPI	Wed, Feb 24, 2016	810.65	890.00	803.00	890.00
921	NASDAQ	SPI	Tue, Feb 23, 2016	886.00	891.60	870.01	885.00
920	NASDAQ	SPI	Mon, Feb 22, 2016	837.00	890.00	837.00	886.40
919	NASDAQ	SPI	Fri, Feb 19, 2016	880.00	880.00	825.54	837.17
918	NASDAQ	SPI	Thu, Feb 18, 2016	830.00	853.00	830.00	831.00
917	NASDAQ	SPI	Wed, Feb 17, 2016	829.99	830.00	784.40	787.00
916	NASDAQ	SPI	Tue, Feb 16, 2016	742.99	829.00	742.99	764.08
915	NASDAQ	SPI	Fri, Feb 12, 2016	625.00	685.00	625.00	685.00
914	NASDAQ	SPI	Thu, Feb 11, 2016	794.00	794.00	695.00	695.00
913	NASDAQ	SPI	Wed, Feb 10, 2016	800.00	801.00	790.00	790.00
912	NASDAQ	SPI	Tue, Feb 9, 2016	802.40	815.01	800.15	800.40
911	NASDAQ	SPI	Mon, Feb 8, 2016	829.00	829.00	706.00	786.00
910	NASDAQ	SPI	Fri, Feb 5, 2016	626.00	740.00	624.00	728.00
909	NASDAQ	SPI	Thu, Feb 4, 2016	800.00	800.00	565.00	627.52
908	NASDAQ	SPI	Wed, Feb 3, 2016	1075.00	1075.00	780.00	800.00
907	NASDAQ	SPI	Tue, Feb 2, 2016	1270.00	1270.00	1047.00	1183.00
906	NASDAQ	SPI	Mon, Feb 1, 2016	1325.00	1398.99	1227.00	1240.00
905	NASDAQ	SPI	Fri, Jan 29, 2016	1390.00	1390.00	1390.00	1390.00
904	NASDAQ	SPI	Thu, Jan 28, 2016	1399.00	1400.00	1399.00	1400.00
903	NASDAQ	SPI	Wed, Jan 27, 2016	1357.34	1357.34	1357.34	1357.34
902	NASDAQ	SPI	Tue, Jan 26, 2016	1430.10	1430.10	1410.00	1415.00
901	NASDAQ	SPI	Mon, Jan 25, 2016	1134.00	1466.00	1134.00	1406.00
900	NASDAQ	SPI	Fri, Jan 22, 2016	1640.00	1675.00	1534.07	1574.00
899	NASDAQ	SPI	Thu, Jan 21, 2016	1650.00	1729.00	1350.00	1637.00
898	NASDAQ	SPI	Wed, Jan 20, 2016	1200.00	1748.00	1200.00	1653.09
897	NASDAQ	SPI	Tue, Jan 19, 2016	1790.00	1800.00	1506.00	1600.00
896	NASDAQ	SPI	Fri, May 20, 2011	4.50	4.70	4.00	4.00
895	NASDAQ	SPI	Thu, May 19, 2011	4.50	4.70	4.50	4.70
894	NASDAQ	SPI	Wed, May 18, 2011	4.20	4.40	4.11	4.40
893	NASDAQ	SPI	Tue, May 17, 2011	4.21	4.40	4.11	4.20
892	NASDAQ	SPI	Mon, May 16, 2011	4.20	4.60	4.11	4.21
891	NASDAQ	SPI	Fri, May 13, 2011	4.10	4.70	4.10	4.70
890	NASDAQ	SPI	Thu, May 12, 2011	4.65	4.65	4.01	4.20
889	NASDAQ	SPI	Wed, May 11, 2011	4.65	4.65	4.01	4.65
888	NASDAQ	SPI	Tue, May 10, 2011	4.70	4.80	4.00	4.35
887	NASDAQ	SPI	Mon, May 9, 2011	3.90	4.80	3.90	4.70
886	NASDAQ	SPI	Fri, May 6, 2011	3.90	4.49	3.90	4.49
885	NASDAQ	SPI	Thu, May 5, 2011	4.00	4.50	3.90	3.90
884	NASDAQ	SPI	Wed, May 4, 2011	4.20	4.80	3.80	4.00
883	NASDAQ	SPI	Tue, May 3, 2011	4.81	4.81	4.20	4.20
882	NASDAQ	SPI	Mon, May 2, 2011	4.90	5.10	4.81	4.81
881	NASDAQ	SPI	Fri, Apr 29, 2011	5.00	5.00	4.81	4.90
880	NASDAQ	SPI	Thu, Apr 28, 2011	4.70	5.00	4.70	5.00
879	NASDAQ	SPI	Wed, Apr 27, 2011	4.90	4.90	4.70	4.70
878	NASDAQ	SPI	Tue, Apr 26, 2011	5.00	5.00	4.80	4.80
877	NASDAQ	SPI	Mon, Apr 25, 2011	5.00	5.10	4.81	5.00
876	NASDAQ	SPI	Thu, Apr 21, 2011	5.00	5.00	4.81	5.00
875	NASDAQ	SPI	Wed, Apr 20, 2011	4.81	5.10	4.81	5.00
874	NASDAQ	SPI	Tue, Apr 19, 2011	5.10	5.19	4.90	4.90
873	NASDAQ	SPI	Mon, Apr 18, 2011	5.10	5.30	5.10	5.10
872	NASDAQ	SPI	Fri, Apr 15, 2011	4.80	5.00	4.80	5.00
871	NASDAQ	SPI	Thu, Apr 14, 2011	5.20	5.20	4.80	5.10
870	NASDAQ	SPI	Wed, Apr 13, 2011	5.19	5.20	5.01	5.10
869	NASDAQ	SPI	Tue, Apr 12, 2011	5.30	5.30	5.00	5.19
868	NASDAQ	SPI	Mon, Apr 11, 2011	5.20	5.20	4.80	5.20
867	NASDAQ	SPI	Fri, Apr 8, 2011	5.20	5.30	4.80	5.20
866	NASDAQ	SPI	Thu, Apr 7, 2011	5.30	5.30	4.80	4.80
865	NASDAQ	SPI	Wed, Apr 6, 2011	4.60	5.30	4.60	5.20
864	NASDAQ	SPI	Tue, Apr 5, 2011	4.80	5.30	4.80	4.80
863	NASDAQ	SPI	Mon, Apr 4, 2011	4.80	5.10	4.80	4.80
862	NASDAQ	SPI	Fri, Apr 1, 2011	5.30	5.30	4.80	4.90
861	NASDAQ	SPI	Thu, Mar 31, 2011	5.20	5.50	5.10	5.30
860	NASDAQ	SPI	Wed, Mar 30, 2011	4.70	5.00	4.70	4.80
859	NASDAQ	SPI	Tue, Mar 29, 2011	5.00	5.00	4.80	4.80
858	NASDAQ	SPI	Mon, Mar 28, 2011	5.00	5.00	4.80	5.00
857	NASDAQ	SPI	Fri, Mar 25, 2011	4.70	4.90	4.60	4.80
856	NASDAQ	SPI	Thu, Mar 24, 2011	4.90	4.90	4.70	4.76
855	NASDAQ	SPI	Wed, Mar 23, 2011	4.80	4.90	4.75	4.90
854	NASDAQ	SPI	Tue, Mar 22, 2011	4.70	5.00	4.70	4.80
853	NASDAQ	SPI	Mon, Mar 21, 2011	4.80	5.00	4.50	4.60
852	NASDAQ	SPI	Fri, Mar 18, 2011	4.50	4.70	4.20	4.50
851	NASDAQ	SPI	Thu, Mar 17, 2011	4.30	4.50	4.15	4.50
850	NASDAQ	SPI	Wed, Mar 16, 2011	4.50	4.50	4.10	4.10
849	NASDAQ	SPI	Tue, Mar 15, 2011	4.30	4.50	4.10	4.20
848	NASDAQ	SPI	Mon, Mar 14, 2011	4.40	4.50	3.91	4.50
847	NASDAQ	SPI	Fri, Mar 11, 2011	4.50	4.50	3.95	4.50
846	NASDAQ	SPI	Thu, Mar 10, 2011	4.00	4.50	3.90	4.40
845	NASDAQ	SPI	Wed, Mar 9, 2011	3.80	4.30	3.80	4.10
844	NASDAQ	SPI	Tue, Mar 8, 2011	3.80	4.30	3.80	4.30
843	NASDAQ	SPI	Mon, Mar 7, 2011	4.30	4.30	3.80	4.00
842	NASDAQ	SPI	Fri, Mar 4, 2011	4.30	4.30	3.80	3.80
841	NASDAQ	SPI	Thu, Mar 3, 2011	4.00	4.30	4.00	4.30
840	NASDAQ	SPI	Wed, Mar 2, 2011	4.00	4.00	4.00	4.00
839	NASDAQ	SPI	Tue, Mar 1, 2011	3.80	4.30	3.80	4.00
838	NASDAQ	SPI	Mon, Feb 28, 2011	4.30	4.30	4.00	4.20
837	NASDAQ	SPI	Fri, Feb 25, 2011	3.80	4.40	3.80	4.10
836	NASDAQ	SPI	Thu, Feb 24, 2011	4.00	4.40	4.00	4.40
835	NASDAQ	SPI	Wed, Feb 23, 2011	4.10	4.20	4.00	4.00
834	NASDAQ	SPI	Tue, Feb 22, 2011	4.20	4.50	4.20	4.20
833	NASDAQ	SPI	Fri, Feb 18, 2011	4.10	4.50	4.10	4.20
832	NASDAQ	SPI	Thu, Feb 17, 2011	4.25	4.40	4.10	4.40
831	NASDAQ	SPI	Wed, Feb 16, 2011	4.50	4.50	4.40	4.40
830	NASDAQ	SPI	Tue, Feb 15, 2011	4.50	4.50	4.10	4.50
829	NASDAQ	SPI	Mon, Feb 14, 2011	4.10	5.00	4.10	4.50
828	NASDAQ	SPI	Fri, Feb 11, 2011	4.70	4.70	4.20	4.20
827	NASDAQ	SPI	Thu, Feb 10, 2011	4.30	4.70	4.10	4.70
826	NASDAQ	SPI	Wed, Feb 9, 2011	4.10	4.70	4.10	4.70
825	NASDAQ	SPI	Tue, Feb 8, 2011	4.50	5.10	4.10	4.90
824	NASDAQ	SPI	Mon, Feb 7, 2011	4.50	4.50	4.10	4.50
823	NASDAQ	SPI	Fri, Feb 4, 2011	4.50	4.50	4.20	4.50
822	NASDAQ	SPI	Thu, Feb 3, 2011	4.90	5.00	4.20	4.50
821	NASDAQ	SPI	Wed, Feb 2, 2011	3.80	4.90	3.80	4.50
820	NASDAQ	SPI	Tue, Feb 1, 2011	4.05	4.05	3.80	3.80
819	NASDAQ	SPI	Mon, Jan 31, 2011	3.80	4.05	3.80	3.90
818	NASDAQ	SPI	Fri, Jan 28, 2011	4.00	4.00	3.80	3.80
817	NASDAQ	SPI	Thu, Jan 27, 2011	4.10	4.10	3.80	3.80
816	NASDAQ	SPI	Wed, Jan 26, 2011	4.20	4.20	3.90	3.90
815	NASDAQ	SPI	Tue, Jan 25, 2011	4.10	4.20	4.00	4.10
814	NASDAQ	SPI	Mon, Jan 24, 2011	4.15	4.29	4.10	4.10
813	NASDAQ	SPI	Fri, Jan 21, 2011	4.30	4.40	4.15	4.29
812	NASDAQ	SPI	Thu, Jan 20, 2011	4.40	4.40	4.15	4.15
811	NASDAQ	SPI	Wed, Jan 19, 2011	4.30	4.80	4.30	4.40
810	NASDAQ	SPI	Tue, Jan 18, 2011	4.75	4.75	4.20	4.30
809	NASDAQ	SPI	Fri, Jan 14, 2011	4.75	4.95	4.75	4.75
808	NASDAQ	SPI	Thu, Jan 13, 2011	5.10	5.10	4.80	4.90
807	NASDAQ	SPI	Wed, Jan 12, 2011	5.10	5.10	4.80	4.80
806	NASDAQ	SPI	Tue, Jan 11, 2011	5.00	5.15	4.85	4.90
805	NASDAQ	SPI	Mon, Jan 10, 2011	5.10	5.50	4.60	5.00
804	NASDAQ	SPI	Fri, Jan 7, 2011	4.50	5.10	4.10	5.10
803	NASDAQ	SPI	Thu, Jan 6, 2011	5.80	6.20	4.40	4.80
802	NASDAQ	SPI	Wed, Jan 5, 2011	3.30	3.70	3.30	3.70
801	NASDAQ	SPI	Tue, Jan 4, 2011	3.40	3.60	3.30	3.50
800	NASDAQ	SPI	Mon, Jan 3, 2011	3.10	3.50	3.10	3.40
799	NASDAQ	SPI	Fri, Dec 31, 2010	2.90	3.40	2.90	2.90
798	NASDAQ	SPI	Thu, Dec 30, 2010	3.00	3.49	2.90	3.40
797	NASDAQ	SPI	Wed, Dec 29, 2010	3.20	3.49	2.70	3.49
796	NASDAQ	SPI	Tue, Dec 28, 2010	2.70	3.20	2.70	3.00
795	NASDAQ	SPI	Mon, Dec 27, 2010	2.70	3.20	2.70	3.10
794	NASDAQ	SPI	Thu, Dec 23, 2010	3.20	3.50	2.70	3.00
793	NASDAQ	SPI	Wed, Dec 22, 2010	3.40	3.50	3.00	3.50
792	NASDAQ	SPI	Tue, Dec 21, 2010	3.00	3.50	3.00	3.50
791	NASDAQ	SPI	Mon, Dec 20, 2010	3.30	3.50	3.00	3.50
790	NASDAQ	SPI	Fri, Dec 17, 2010	3.50	3.50	3.50	3.50
789	NASDAQ	SPI	Thu, Dec 16, 2010	3.30	3.60	3.30	3.60
788	NASDAQ	SPI	Wed, Dec 15, 2010	3.70	3.70	3.50	3.60
787	NASDAQ	SPI	Tue, Dec 14, 2010	3.30	3.80	3.30	3.70
786	NASDAQ	SPI	Mon, Dec 13, 2010	3.15	3.90	3.15	3.80
785	NASDAQ	SPI	Fri, Dec 10, 2010	3.50	3.70	3.30	3.70
784	NASDAQ	SPI	Thu, Dec 9, 2010	3.50	3.50	3.30	3.50
783	NASDAQ	SPI	Wed, Dec 8, 2010	3.20	3.70	3.20	3.70
782	NASDAQ	SPI	Tue, Dec 7, 2010	4.00	4.00	3.00	3.70
781	NASDAQ	SPI	Mon, Dec 6, 2010	3.50	3.80	3.15	3.80
780	NASDAQ	SPI	Fri, Dec 3, 2010	3.50	3.90	3.50	3.90
779	NASDAQ	SPI	Thu, Dec 2, 2010	3.80	3.90	3.50	3.70
778	NASDAQ	SPI	Wed, Dec 1, 2010	3.80	3.90	3.50	3.80
777	NASDAQ	SPI	Tue, Nov 30, 2010	4.10	4.10	4.00	4.00
776	NASDAQ	SPI	Mon, Nov 29, 2010	3.80	4.40	3.80	4.20
775	NASDAQ	SPI	Wed, Nov 24, 2010	3.80	4.40	3.80	4.40
774	NASDAQ	SPI	Tue, Nov 23, 2010	3.80	4.40	3.80	4.40
773	NASDAQ	SPI	Mon, Nov 22, 2010	4.10	4.40	4.00	4.40
772	NASDAQ	SPI	Fri, Nov 19, 2010	4.10	4.30	4.10	4.30
771	NASDAQ	SPI	Thu, Nov 18, 2010	4.25	4.50	3.80	4.40
770	NASDAQ	SPI	Wed, Nov 17, 2010	3.61	4.80	3.50	4.80
769	NASDAQ	SPI	Tue, Nov 16, 2010	4.60	4.80	3.50	3.70
768	NASDAQ	SPI	Mon, Nov 15, 2010	5.00	5.10	4.60	5.00
767	NASDAQ	SPI	Fri, Nov 12, 2010	4.90	5.10	4.50	5.00
766	NASDAQ	SPI	Thu, Nov 11, 2010	4.90	4.90	4.20	4.90
765	NASDAQ	SPI	Wed, Nov 10, 2010	4.20	5.00	4.10	4.90
764	NASDAQ	SPI	Tue, Nov 9, 2010	3.40	4.40	3.40	4.20
763	NASDAQ	SPI	Mon, Nov 8, 2010	3.60	3.60	3.28	3.60
762	NASDAQ	SPI	Fri, Nov 5, 2010	3.60	3.60	3.20	3.60
761	NASDAQ	SPI	Thu, Nov 4, 2010	3.10	3.60	3.05	3.50
760	NASDAQ	SPI	Wed, Nov 3, 2010	3.10	3.80	3.10	3.10
759	NASDAQ	SPI	Tue, Nov 2, 2010	2.45	3.10	2.30	3.10
758	NASDAQ	SPI	Mon, Nov 1, 2010	2.40	2.45	2.40	2.45
757	NASDAQ	SPI	Fri, Oct 29, 2010	2.40	2.40	2.30	2.40
756	NASDAQ	SPI	Thu, Oct 28, 2010	2.20	2.40	2.20	2.40
755	NASDAQ	SPI	Wed, Oct 27, 2010	2.40	2.45	2.20	2.20
754	NASDAQ	SPI	Tue, Oct 26, 2010	2.50	2.50	2.20	2.40
753	NASDAQ	SPI	Mon, Oct 25, 2010	2.00	2.50	1.80	2.45
752	NASDAQ	SPI	Fri, Oct 22, 2010	2.10	2.10	2.00	2.10
751	NASDAQ	SPI	Thu, Oct 21, 2010	2.10	2.10	2.00	2.10
750	NASDAQ	SPI	Wed, Oct 20, 2010	2.20	2.20	1.95	2.10
749	NASDAQ	SPI	Tue, Oct 19, 2010	1.95	2.10	1.90	2.10
748	NASDAQ	SPI	Mon, Oct 18, 2010	2.00	2.04	2.00	2.04
747	NASDAQ	SPI	Fri, Oct 15, 2010	2.04	2.04	2.00	2.00
746	NASDAQ	SPI	Thu, Oct 14, 2010	2.00	2.00	1.95	1.95
745	NASDAQ	SPI	Wed, Oct 13, 2010	1.95	2.05	1.90	2.00
744	NASDAQ	SPI	Tue, Oct 12, 2010	2.00	2.00	1.95	2.00
743	NASDAQ	SPI	Mon, Oct 11, 2010	2.05	2.05	1.83	2.00
742	NASDAQ	SPI	Fri, Oct 8, 2010	1.95	2.00	1.83	1.83
741	NASDAQ	SPI	Thu, Oct 7, 2010	2.05	2.15	1.91	2.00
740	NASDAQ	SPI	Wed, Oct 6, 2010	2.10	2.15	1.85	2.00
739	NASDAQ	SPI	Tue, Oct 5, 2010	2.10	2.15	1.81	2.00
738	NASDAQ	SPI	Mon, Oct 4, 2010	2.00	2.30	2.00	2.10
737	NASDAQ	SPI	Fri, Oct 1, 2010	2.30	2.30	2.10	2.30
736	NASDAQ	SPI	Thu, Sep 30, 2010	2.50	2.50	2.10	2.30
735	NASDAQ	SPI	Wed, Sep 29, 2010	2.30	2.50	2.10	2.40
734	NASDAQ	SPI	Tue, Sep 28, 2010	2.50	2.50	2.10	2.30
733	NASDAQ	SPI	Mon, Sep 27, 2010	2.40	2.60	2.30	2.60
732	NASDAQ	SPI	Fri, Sep 24, 2010	2.50	2.60	2.35	2.40
731	NASDAQ	SPI	Thu, Sep 23, 2010	2.40	2.50	2.30	2.50
730	NASDAQ	SPI	Wed, Sep 22, 2010	2.50	2.50	2.20	2.50
729	NASDAQ	SPI	Tue, Sep 21, 2010	2.15	2.50	2.10	2.50
728	NASDAQ	SPI	Mon, Sep 20, 2010	2.30	2.39	2.30	2.39
727	NASDAQ	SPI	Fri, Sep 17, 2010	2.01	2.39	2.00	2.39
726	NASDAQ	SPI	Thu, Sep 16, 2010	2.39	2.39	2.39	2.39
725	NASDAQ	SPI	Wed, Sep 15, 2010	2.00	2.40	2.00	2.40
724	NASDAQ	SPI	Tue, Sep 14, 2010	2.30	2.40	2.00	2.40
723	NASDAQ	SPI	Mon, Sep 13, 2010	1.90	2.50	1.75	2.20
722	NASDAQ	SPI	Fri, Sep 10, 2010	2.50	2.50	1.85	2.30
721	NASDAQ	SPI	Thu, Sep 9, 2010	1.80	2.30	1.80	2.30
720	NASDAQ	SPI	Wed, Sep 8, 2010	2.10	2.20	1.50	1.70
719	NASDAQ	SPI	Tue, Sep 7, 2010	2.80	2.80	2.50	2.50
718	NASDAQ	SPI	Fri, Sep 3, 2010	2.50	2.50	2.40	2.50
717	NASDAQ	SPI	Thu, Sep 2, 2010	2.50	2.50	2.50	2.50
716	NASDAQ	SPI	Wed, Sep 1, 2010	2.20	2.50	2.20	2.50
715	NASDAQ	SPI	Tue, Aug 31, 2010	2.50	2.50	2.00	2.20
714	NASDAQ	SPI	Mon, Aug 30, 2010	2.80	2.80	2.50	2.50
713	NASDAQ	SPI	Fri, Aug 27, 2010	2.80	2.80	2.51	2.80
712	NASDAQ	SPI	Thu, Aug 26, 2010	2.80	2.95	2.54	2.80
711	NASDAQ	SPI	Wed, Aug 25, 2010	2.74	2.75	2.45	2.75
710	NASDAQ	SPI	Tue, Aug 24, 2010	2.70	2.75	2.60	2.60
709	NASDAQ	SPI	Mon, Aug 23, 2010	2.75	2.75	2.50	2.70
708	NASDAQ	SPI	Fri, Aug 20, 2010	3.30	3.30	2.40	2.50
707	NASDAQ	SPI	Thu, Aug 19, 2010	3.21	3.80	3.21	3.50
706	NASDAQ	SPI	Wed, Aug 18, 2010	3.17	3.90	3.17	3.50
705	NASDAQ	SPI	Tue, Aug 17, 2010	3.40	4.00	3.15	3.90
704	NASDAQ	SPI	Mon, Aug 16, 2010	4.01	4.01	3.30	3.80
703	NASDAQ	SPI	Fri, Aug 13, 2010	4.01	4.80	4.01	4.75
702	NASDAQ	SPI	Thu, Aug 12, 2010	5.00	5.00	5.00	5.00
701	NASDAQ	SPI	Wed, Aug 11, 2010	4.10	4.90	4.01	4.82
700	NASDAQ	SPI	Tue, Aug 10, 2010	4.20	5.10	4.20	4.90
699	NASDAQ	SPI	Mon, Aug 9, 2010	5.00	5.00	4.05	4.90
698	NASDAQ	SPI	Fri, Aug 6, 2010	5.10	5.10	4.40	5.00
697	NASDAQ	SPI	Thu, Aug 5, 2010	4.21	5.10	4.21	5.00
696	NASDAQ	SPI	Wed, Aug 4, 2010	5.00	5.00	4.05	5.00
695	NASDAQ	SPI	Tue, Aug 3, 2010	4.97	5.30	4.20	5.00
694	NASDAQ	SPI	Mon, Aug 2, 2010	5.60	5.60	4.10	5.30
693	NASDAQ	SPI	Fri, Jul 30, 2010	5.10	5.50	5.00	5.50
692	NASDAQ	SPI	Thu, Jul 29, 2010	5.10	5.20	4.60	5.10
691	NASDAQ	SPI	Wed, Jul 28, 2010	4.29	5.10	4.00	5.10
690	NASDAQ	SPI	Tue, Jul 27, 2010	4.00	4.29	3.65	4.00
689	NASDAQ	SPI	Mon, Jul 26, 2010	3.60	4.10	3.60	4.00
688	NASDAQ	SPI	Fri, Jul 23, 2010	4.30	4.30	3.60	4.10
687	NASDAQ	SPI	Thu, Jul 22, 2010	4.19	4.40	3.90	4.00
686	NASDAQ	SPI	Wed, Jul 21, 2010	4.20	4.20	3.90	4.19
685	NASDAQ	SPI	Tue, Jul 20, 2010	4.05	4.40	3.60	4.00
684	NASDAQ	SPI	Mon, Jul 19, 2010	4.50	4.50	3.95	4.20
683	NASDAQ	SPI	Fri, Jul 16, 2010	4.25	4.70	4.25	4.69
682	NASDAQ	SPI	Thu, Jul 15, 2010	4.70	4.74	4.50	4.70
681	NASDAQ	SPI	Wed, Jul 14, 2010	4.71	5.20	4.25	4.70
680	NASDAQ	SPI	Tue, Jul 13, 2010	5.20	5.30	4.71	5.30
679	NASDAQ	SPI	Mon, Jul 12, 2010	5.20	5.20	4.91	5.20
678	NASDAQ	SPI	Fri, Jul 9, 2010	5.20	5.20	5.00	5.20
677	NASDAQ	SPI	Thu, Jul 8, 2010	5.20	5.40	4.75	5.20
676	NASDAQ	SPI	Wed, Jul 7, 2010	5.59	5.70	4.75	5.50
675	NASDAQ	SPI	Tue, Jul 6, 2010	6.00	6.20	5.50	5.60
674	NASDAQ	SPI	Fri, Jul 2, 2010	6.20	6.20	5.10	6.00
673	NASDAQ	SPI	Thu, Jul 1, 2010	5.10	6.20	5.10	6.20
672	NASDAQ	SPI	Wed, Jun 30, 2010	5.40	5.50	5.40	5.40
671	NASDAQ	SPI	Tue, Jun 29, 2010	5.70	5.70	4.50	5.40
670	NASDAQ	SPI	Mon, Jun 28, 2010	5.50	5.80	5.20	5.80
669	NASDAQ	SPI	Fri, Jun 25, 2010	5.60	5.65	5.40	5.50
668	NASDAQ	SPI	Thu, Jun 24, 2010	5.60	5.80	5.40	5.60
667	NASDAQ	SPI	Wed, Jun 23, 2010	5.40	5.80	5.40	5.60
666	NASDAQ	SPI	Tue, Jun 22, 2010	5.50	5.80	5.50	5.50
665	NASDAQ	SPI	Mon, Jun 21, 2010	5.60	5.80	5.50	5.70
664	NASDAQ	SPI	Fri, Jun 18, 2010	5.90	5.90	5.60	5.80
663	NASDAQ	SPI	Thu, Jun 17, 2010	5.90	5.90	5.60	5.80
662	NASDAQ	SPI	Wed, Jun 16, 2010	5.70	5.90	5.50	5.90
661	NASDAQ	SPI	Tue, Jun 15, 2010	6.00	6.00	5.22	5.80
660	NASDAQ	SPI	Mon, Jun 14, 2010	6.00	6.00	5.20	5.90
659	NASDAQ	SPI	Fri, Jun 11, 2010	6.40	6.40	5.50	6.00
658	NASDAQ	SPI	Thu, Jun 10, 2010	6.70	6.70	5.70	6.40
657	NASDAQ	SPI	Wed, Jun 9, 2010	7.00	7.20	6.40	6.40
656	NASDAQ	SPI	Tue, Jun 8, 2010	6.70	6.70	6.20	6.40
655	NASDAQ	SPI	Mon, Jun 7, 2010	5.50	6.90	5.50	6.70
654	NASDAQ	SPI	Fri, Jun 4, 2010	5.80	6.50	5.50	6.50
653	NASDAQ	SPI	Thu, Jun 3, 2010	6.10	6.30	5.80	6.30
652	NASDAQ	SPI	Wed, Jun 2, 2010	6.90	6.90	5.30	6.10
651	NASDAQ	SPI	Tue, Jun 1, 2010	7.50	7.50	6.60	6.80
650	NASDAQ	SPI	Fri, May 28, 2010	7.50	7.60	7.00	7.50
649	NASDAQ	SPI	Thu, May 27, 2010	7.50	7.70	7.50	7.50
648	NASDAQ	SPI	Wed, May 26, 2010	7.60	8.00	7.50	7.60
647	NASDAQ	SPI	Tue, May 25, 2010	9.00	9.00	6.50	7.50
646	NASDAQ	SPI	Mon, May 24, 2010	9.00	9.00	8.80	8.80
645	NASDAQ	SPI	Fri, May 21, 2010	9.50	9.50	9.00	9.20
644	NASDAQ	SPI	Thu, May 20, 2010	9.50	9.70	9.50	9.70
643	NASDAQ	SPI	Wed, May 19, 2010	9.40	9.70	9.40	9.50
642	NASDAQ	SPI	Mon, Apr 19, 2010	9.50	9.90	9.35	9.80
641	NASDAQ	SPI	Fri, Apr 16, 2010	9.40	9.50	9.30	9.50
640	NASDAQ	SPI	Thu, Apr 15, 2010	9.30	9.80	9.30	9.80
639	NASDAQ	SPI	Wed, Apr 14, 2010	9.80	10.00	9.60	9.80
638	NASDAQ	SPI	Tue, Apr 13, 2010	9.70	10.10	9.60	10.00
637	NASDAQ	SPI	Mon, Apr 12, 2010	10.00	10.00	9.70	9.90
636	NASDAQ	SPI	Fri, Apr 9, 2010	10.10	10.10	9.70	10.10
635	NASDAQ	SPI	Thu, Apr 8, 2010	10.20	10.50	9.90	9.90
634	NASDAQ	SPI	Wed, Apr 7, 2010	9.80	10.20	9.50	10.20
633	NASDAQ	SPI	Tue, Apr 6, 2010	9.70	9.80	9.30	9.80
632	NASDAQ	SPI	Mon, Apr 5, 2010	9.20	9.70	9.00	9.70
631	NASDAQ	SPI	Thu, Apr 1, 2010	9.00	9.50	9.00	9.20
630	NASDAQ	SPI	Wed, Mar 31, 2010	9.20	9.70	9.00	9.70
629	NASDAQ	SPI	Tue, Mar 30, 2010	9.60	9.70	9.30	9.50
628	NASDAQ	SPI	Mon, Mar 29, 2010	9.50	9.70	9.50	9.70
627	NASDAQ	SPI	Fri, Mar 26, 2010	9.50	9.80	9.50	9.50
626	NASDAQ	SPI	Thu, Mar 25, 2010	9.80	9.80	9.30	9.60
625	NASDAQ	SPI	Wed, Mar 24, 2010	9.80	9.80	9.50	9.80
624	NASDAQ	SPI	Tue, Mar 23, 2010	9.50	9.80	9.50	9.80
623	NASDAQ	SPI	Mon, Mar 22, 2010	9.55	9.80	9.40	9.50
622	NASDAQ	SPI	Fri, Mar 19, 2010	9.50	9.70	9.20	9.50
621	NASDAQ	SPI	Thu, Mar 18, 2010	9.70	9.70	9.30	9.50
620	NASDAQ	SPI	Wed, Mar 17, 2010	9.70	10.00	9.00	9.80
619	NASDAQ	SPI	Tue, Mar 16, 2010	10.40	10.50	9.10	9.70
618	NASDAQ	SPI	Mon, Mar 15, 2010	9.25	9.50	9.20	9.50
617	NASDAQ	SPI	Fri, Mar 12, 2010	10.80	10.80	9.00	9.20
616	NASDAQ	SPI	Thu, Mar 11, 2010	11.00	11.60	10.80	11.10
615	NASDAQ	SPI	Wed, Mar 10, 2010	11.10	11.60	10.60	10.90
614	NASDAQ	SPI	Tue, Mar 9, 2010	10.50	11.10	10.30	11.10
613	NASDAQ	SPI	Mon, Mar 8, 2010	10.40	10.50	10.30	10.30
612	NASDAQ	SPI	Fri, Mar 5, 2010	10.20	10.40	10.00	10.40
611	NASDAQ	SPI	Thu, Mar 4, 2010	9.90	10.20	9.80	10.00
610	NASDAQ	SPI	Wed, Mar 3, 2010	9.00	10.20	9.00	10.00
609	NASDAQ	SPI	Tue, Mar 2, 2010	8.90	9.80	8.80	9.80
608	NASDAQ	SPI	Mon, Mar 1, 2010	8.80	9.60	8.80	8.90
607	NASDAQ	SPI	Fri, Feb 26, 2010	8.80	9.30	8.60	8.80
606	NASDAQ	SPI	Thu, Feb 25, 2010	9.00	9.00	8.60	8.80
605	NASDAQ	SPI	Wed, Feb 24, 2010	9.30	9.50	9.00	9.00
604	NASDAQ	SPI	Tue, Feb 23, 2010	9.80	9.80	9.00	9.30
603	NASDAQ	SPI	Mon, Feb 22, 2010	9.80	9.80	9.00	9.70
602	NASDAQ	SPI	Fri, Feb 19, 2010	9.30	9.30	9.20	9.20
601	NASDAQ	SPI	Thu, Feb 18, 2010	9.40	9.40	9.30	9.30
600	NASDAQ	SPI	Wed, Feb 17, 2010	9.50	10.00	9.50	9.50
599	NASDAQ	SPI	Tue, Feb 16, 2010	10.00	10.00	9.50	9.80
598	NASDAQ	SPI	Fri, Feb 12, 2010	11.00	11.00	9.50	10.30
597	NASDAQ	SPI	Thu, Feb 11, 2010	10.00	10.30	9.50	10.30
596	NASDAQ	SPI	Wed, Feb 10, 2010	10.30	10.30	10.00	10.10
595	NASDAQ	SPI	Tue, Feb 9, 2010	10.00	11.70	10.00	10.20
594	NASDAQ	SPI	Mon, Feb 8, 2010	9.35	10.00	9.00	10.00
593	NASDAQ	SPI	Fri, Feb 5, 2010	9.50	9.80	9.40	9.80
592	NASDAQ	SPI	Thu, Feb 4, 2010	9.70	9.70	9.40	9.50
591	NASDAQ	SPI	Wed, Feb 3, 2010	9.20	9.50	9.20	9.50
590	NASDAQ	SPI	Tue, Feb 2, 2010	8.80	9.50	8.80	9.30
589	NASDAQ	SPI	Mon, Feb 1, 2010	9.90	9.90	8.60	8.90
588	NASDAQ	SPI	Fri, Jan 29, 2010	9.80	10.50	9.50	9.90
587	NASDAQ	SPI	Thu, Jan 28, 2010	10.90	10.90	9.90	10.00
586	NASDAQ	SPI	Wed, Jan 27, 2010	10.90	11.30	10.50	10.90
585	NASDAQ	SPI	Tue, Jan 26, 2010	11.40	11.70	10.90	10.90
584	NASDAQ	SPI	Mon, Jan 25, 2010	12.00	12.00	11.10	11.10
583	NASDAQ	SPI	Fri, Jan 22, 2010	11.90	11.90	11.00	11.70
582	NASDAQ	SPI	Thu, Jan 21, 2010	12.00	12.00	10.10	12.00
581	NASDAQ	SPI	Wed, Jan 20, 2010	13.00	13.00	12.00	12.10
580	NASDAQ	SPI	Tue, Jan 19, 2010	13.00	13.00	11.60	11.70
579	NASDAQ	SPI	Fri, Jan 15, 2010	13.10	13.10	12.70	13.00
578	NASDAQ	SPI	Thu, Jan 14, 2010	11.80	13.20	11.50	13.20
577	NASDAQ	SPI	Wed, Jan 13, 2010	13.10	13.10	11.50	11.60
576	NASDAQ	SPI	Tue, Jan 12, 2010	12.80	13.00	12.30	12.50
575	NASDAQ	SPI	Mon, Jan 11, 2010	13.40	13.70	12.50	12.80
574	NASDAQ	SPI	Fri, Jan 8, 2010	12.80	14.20	12.40	13.80
573	NASDAQ	SPI	Thu, Jan 7, 2010	12.40	12.80	12.40	12.80
572	NASDAQ	SPI	Wed, Jan 6, 2010	11.80	12.40	11.80	12.40
571	NASDAQ	SPI	Tue, Jan 5, 2010	11.80	12.00	11.80	11.80
570	NASDAQ	SPI	Mon, Jan 4, 2010	12.60	12.60	11.55	12.40
569	NASDAQ	SPI	Thu, Dec 31, 2009	12.60	12.60	12.00	12.30
568	NASDAQ	SPI	Wed, Dec 30, 2009	12.50	12.50	11.80	12.00
567	NASDAQ	SPI	Tue, Dec 29, 2009	12.20	12.90	12.20	12.50
566	NASDAQ	SPI	Mon, Dec 28, 2009	13.50	13.50	12.10	12.10
565	NASDAQ	SPI	Thu, Dec 24, 2009	13.50	13.50	13.50	13.50
564	NASDAQ	SPI	Wed, Dec 23, 2009	13.00	13.20	12.90	13.20
563	NASDAQ	SPI	Tue, Dec 22, 2009	12.90	13.00	12.50	12.90
562	NASDAQ	SPI	Mon, Dec 21, 2009	12.40	13.00	12.30	12.30
561	NASDAQ	SPI	Fri, Dec 18, 2009	13.00	13.00	12.00	12.00
560	NASDAQ	SPI	Thu, Dec 17, 2009	13.00	13.00	12.80	12.80
559	NASDAQ	SPI	Wed, Dec 16, 2009	13.50	13.90	12.30	13.00
558	NASDAQ	SPI	Tue, Dec 15, 2009	12.70	13.80	12.70	13.50
557	NASDAQ	SPI	Mon, Dec 14, 2009	13.00	13.80	13.00	13.80
556	NASDAQ	SPI	Fri, Dec 11, 2009	13.50	13.70	12.40	12.60
555	NASDAQ	SPI	Thu, Dec 10, 2009	13.50	13.70	13.00	13.50
554	NASDAQ	SPI	Wed, Dec 9, 2009	12.80	13.00	12.80	13.00
553	NASDAQ	SPI	Tue, Dec 8, 2009	13.70	13.70	12.80	12.80
552	NASDAQ	SPI	Mon, Dec 7, 2009	13.70	13.70	13.30	13.40
551	NASDAQ	SPI	Fri, Dec 4, 2009	13.50	13.50	13.20	13.20
550	NASDAQ	SPI	Thu, Dec 3, 2009	13.20	13.80	13.20	13.70
549	NASDAQ	SPI	Wed, Dec 2, 2009	13.80	13.80	13.20	13.80
548	NASDAQ	SPI	Tue, Dec 1, 2009	13.00	13.80	13.00	13.00
547	NASDAQ	SPI	Mon, Nov 30, 2009	13.70	14.00	13.60	14.00
546	NASDAQ	SPI	Fri, Nov 27, 2009	12.00	14.00	12.00	14.00
545	NASDAQ	SPI	Wed, Nov 25, 2009	14.30	14.80	14.00	14.00
544	NASDAQ	SPI	Tue, Nov 24, 2009	14.00	14.00	13.60	13.60
543	NASDAQ	SPI	Mon, Nov 23, 2009	13.90	14.00	12.50	13.90
542	NASDAQ	SPI	Fri, Nov 20, 2009	14.30	14.30	13.90	13.90
541	NASDAQ	SPI	Thu, Nov 19, 2009	13.90	14.70	13.80	14.30
540	NASDAQ	SPI	Wed, Nov 18, 2009	13.70	13.90	13.60	13.90
539	NASDAQ	SPI	Tue, Nov 17, 2009	13.79	13.80	13.30	13.70
538	NASDAQ	SPI	Mon, Nov 16, 2009	13.50	13.50	12.05	13.50
537	NASDAQ	SPI	Fri, Nov 13, 2009	13.70	13.70	13.40	13.40
536	NASDAQ	SPI	Thu, Nov 12, 2009	14.10	14.10	13.20	13.50
535	NASDAQ	SPI	Wed, Nov 11, 2009	13.00	14.30	13.00	14.10
534	NASDAQ	SPI	Tue, Nov 10, 2009	14.50	14.50	11.60	12.10
533	NASDAQ	SPI	Mon, Nov 9, 2009	14.40	14.50	13.50	14.50
532	NASDAQ	SPI	Fri, Nov 6, 2009	14.10	14.50	14.10	14.30
531	NASDAQ	SPI	Thu, Nov 5, 2009	14.00	14.90	13.80	14.20
530	NASDAQ	SPI	Wed, Nov 4, 2009	13.50	14.20	13.50	13.90
529	NASDAQ	SPI	Tue, Nov 3, 2009	13.10	14.00	13.10	13.50
528	NASDAQ	SPI	Mon, Nov 2, 2009	12.50	13.50	12.20	13.40
527	NASDAQ	SPI	Fri, Oct 30, 2009	12.70	13.50	12.20	12.80
526	NASDAQ	SPI	Thu, Oct 29, 2009	12.00	14.00	12.00	13.00
525	NASDAQ	SPI	Wed, Oct 28, 2009	13.45	14.00	12.50	12.70
524	NASDAQ	SPI	Tue, Oct 27, 2009	13.50	13.50	11.80	13.50
523	NASDAQ	SPI	Mon, Oct 26, 2009	14.60	14.70	12.20	12.60
522	NASDAQ	SPI	Fri, Oct 23, 2009	15.00	15.00	14.50	14.70
521	NASDAQ	SPI	Thu, Oct 22, 2009	14.80	14.80	14.40	14.60
520	NASDAQ	SPI	Wed, Oct 21, 2009	14.80	14.80	14.50	14.80
519	NASDAQ	SPI	Tue, Oct 20, 2009	14.50	15.00	14.30	14.50
518	NASDAQ	SPI	Mon, Oct 19, 2009	13.80	15.00	13.20	14.40
517	NASDAQ	SPI	Fri, Oct 16, 2009	15.20	15.30	13.80	14.00
516	NASDAQ	SPI	Thu, Oct 15, 2009	13.00	15.00	13.00	15.00
515	NASDAQ	SPI	Wed, Oct 14, 2009	14.00	14.70	13.00	14.00
514	NASDAQ	SPI	Tue, Oct 13, 2009	14.00	15.30	13.70	14.00
513	NASDAQ	SPI	Mon, Oct 12, 2009	11.00	13.40	11.00	13.40
512	NASDAQ	SPI	Fri, Oct 9, 2009	10.90	11.60	10.70	11.60
511	NASDAQ	SPI	Thu, Oct 8, 2009	11.00	11.30	10.80	10.90
510	NASDAQ	SPI	Wed, Oct 7, 2009	10.50	10.90	10.10	10.90
509	NASDAQ	SPI	Tue, Oct 6, 2009	10.30	10.50	9.40	10.00
508	NASDAQ	SPI	Mon, Oct 5, 2009	10.90	10.90	10.00	10.60
507	NASDAQ	SPI	Fri, Oct 2, 2009	10.80	11.30	10.50	11.00
506	NASDAQ	SPI	Thu, Oct 1, 2009	12.50	12.50	10.00	11.00
505	NASDAQ	SPI	Wed, Sep 30, 2009	11.50	11.90	11.00	11.70
504	NASDAQ	SPI	Tue, Sep 29, 2009	12.00	12.50	11.10	11.30
503	NASDAQ	SPI	Mon, Sep 28, 2009	12.50	12.80	11.50	11.90
502	NASDAQ	SPI	Fri, Sep 25, 2009	12.00	12.60	11.00	12.00
501	NASDAQ	SPI	Thu, Sep 24, 2009	14.00	14.00	10.10	12.00
500	NASDAQ	SPI	Wed, Sep 23, 2009	17.00	17.00	12.60	13.00
499	NASDAQ	SPI	Tue, Sep 22, 2009	17.50	18.90	17.20	18.00
498	NASDAQ	SPI	Mon, Sep 21, 2009	18.50	18.50	17.50	17.50
497	NASDAQ	SPI	Fri, Sep 18, 2009	18.50	19.00	17.50	18.00
496	NASDAQ	SPI	Thu, Sep 17, 2009	17.50	18.50	16.50	18.50
495	NASDAQ	SPI	Wed, Sep 16, 2009	17.50	17.80	17.00	17.20
494	NASDAQ	SPI	Tue, Sep 15, 2009	17.00	18.50	16.00	17.80
493	NASDAQ	SPI	Mon, Sep 14, 2009	16.50	16.50	15.10	16.00
492	NASDAQ	SPI	Fri, Sep 11, 2009	17.00	17.00	16.00	16.50
491	NASDAQ	SPI	Thu, Sep 10, 2009	16.00	17.50	16.00	17.40
490	NASDAQ	SPI	Wed, Sep 9, 2009	15.50	16.70	15.00	16.70
489	NASDAQ	SPI	Tue, Sep 8, 2009	14.00	16.00	14.00	16.00
488	NASDAQ	SPI	Fri, Sep 4, 2009	14.50	14.50	13.50	14.50
487	NASDAQ	SPI	Thu, Sep 3, 2009	15.00	15.00	14.00	14.50
486	NASDAQ	SPI	Wed, Sep 2, 2009	15.20	15.20	14.00	15.00
485	NASDAQ	SPI	Tue, Sep 1, 2009	15.50	15.50	14.10	15.00
484	NASDAQ	SPI	Mon, Aug 31, 2009	14.00	14.50	13.60	14.50
483	NASDAQ	SPI	Fri, Aug 28, 2009	12.00	16.00	12.00	14.40
482	NASDAQ	SPI	Thu, Aug 27, 2009	11.80	12.30	10.20	12.30
481	NASDAQ	SPI	Wed, Aug 26, 2009	12.50	12.50	10.50	12.30
480	NASDAQ	SPI	Tue, Aug 25, 2009	12.50	13.00	11.90	12.50
479	NASDAQ	SPI	Mon, Aug 24, 2009	13.00	13.00	12.50	12.80
478	NASDAQ	SPI	Fri, Aug 21, 2009	13.10	14.00	12.50	13.00
477	NASDAQ	SPI	Thu, Aug 20, 2009	11.80	13.60	11.70	13.00
476	NASDAQ	SPI	Wed, Aug 19, 2009	11.20	11.80	11.00	11.80
475	NASDAQ	SPI	Tue, Aug 18, 2009	11.00	11.30	10.50	11.30
474	NASDAQ	SPI	Mon, Aug 17, 2009	10.70	11.30	10.00	11.00
473	NASDAQ	SPI	Fri, Aug 14, 2009	11.00	11.00	9.00	10.70
472	NASDAQ	SPI	Thu, Aug 13, 2009	11.00	11.30	10.40	11.30
471	NASDAQ	SPI	Wed, Aug 12, 2009	10.80	11.10	10.30	10.90
470	NASDAQ	SPI	Tue, Aug 11, 2009	9.80	10.50	9.60	10.50
469	NASDAQ	SPI	Mon, Aug 10, 2009	10.20	10.20	9.60	10.00
468	NASDAQ	SPI	Fri, Aug 7, 2009	10.20	10.40	10.10	10.40
467	NASDAQ	SPI	Thu, Aug 6, 2009	9.60	10.50	9.60	10.30
466	NASDAQ	SPI	Wed, Aug 5, 2009	9.80	10.20	9.60	9.60
465	NASDAQ	SPI	Tue, Aug 4, 2009	10.00	10.50	9.80	10.00
464	NASDAQ	SPI	Mon, Aug 3, 2009	10.00	10.50	9.00	10.20
463	NASDAQ	SPI	Fri, Jul 31, 2009	10.00	10.20	9.60	10.20
462	NASDAQ	SPI	Thu, Jul 30, 2009	9.50	10.50	9.50	10.20
461	NASDAQ	SPI	Wed, Jul 29, 2009	10.20	10.20	9.50	9.50
460	NASDAQ	SPI	Tue, Jul 28, 2009	9.90	10.00	9.00	10.00
459	NASDAQ	SPI	Mon, Jul 27, 2009	9.00	9.90	9.00	9.90
458	NASDAQ	SPI	Fri, Jul 24, 2009	9.60	9.80	9.00	9.80
457	NASDAQ	SPI	Thu, Jul 23, 2009	8.70	9.60	8.70	9.50
456	NASDAQ	SPI	Wed, Jul 22, 2009	8.90	8.90	8.20	8.40
455	NASDAQ	SPI	Tue, Jul 21, 2009	8.20	8.20	7.80	8.10
454	NASDAQ	SPI	Mon, Jul 20, 2009	8.40	8.70	8.30	8.70
453	NASDAQ	SPI	Fri, Jul 17, 2009	8.20	8.70	8.20	8.70
452	NASDAQ	SPI	Thu, Jul 16, 2009	9.00	9.00	7.70	8.70
451	NASDAQ	SPI	Wed, Jul 15, 2009	8.45	9.50	7.70	9.00
450	NASDAQ	SPI	Tue, Jul 14, 2009	8.60	8.60	7.50	7.50
449	NASDAQ	SPI	Mon, Jul 13, 2009	9.00	9.00	8.60	8.60
448	NASDAQ	SPI	Fri, Jul 10, 2009	8.70	9.00	8.50	9.00
447	NASDAQ	SPI	Thu, Jul 9, 2009	8.70	9.00	8.70	8.90
446	NASDAQ	SPI	Wed, Jul 8, 2009	9.10	9.10	8.70	9.00
445	NASDAQ	SPI	Tue, Jul 7, 2009	9.60	9.70	8.50	9.10
444	NASDAQ	SPI	Mon, Jul 6, 2009	9.90	9.90	9.10	9.60
443	NASDAQ	SPI	Thu, Jul 2, 2009	9.10	9.90	9.10	9.90
442	NASDAQ	SPI	Wed, Jul 1, 2009	9.80	10.00	9.20	9.20
441	NASDAQ	SPI	Tue, Jun 30, 2009	9.20	10.00	9.20	9.90
440	NASDAQ	SPI	Mon, Jun 29, 2009	10.00	10.00	9.20	9.20
439	NASDAQ	SPI	Fri, Jun 26, 2009	9.60	10.00	9.60	10.00
438	NASDAQ	SPI	Thu, Jun 25, 2009	9.50	9.80	9.40	9.80
437	NASDAQ	SPI	Wed, Jun 24, 2009	9.80	9.80	9.10	9.50
436	NASDAQ	SPI	Tue, Jun 23, 2009	10.00	10.00	9.60	9.80
435	NASDAQ	SPI	Mon, Jun 22, 2009	9.20	10.00	9.20	10.00
434	NASDAQ	SPI	Fri, Jun 19, 2009	10.00	10.00	9.50	9.60
433	NASDAQ	SPI	Thu, Jun 18, 2009	9.20	10.85	9.20	10.00
432	NASDAQ	SPI	Wed, Jun 17, 2009	10.00	10.00	9.20	10.00
431	NASDAQ	SPI	Tue, Jun 16, 2009	10.00	10.00	9.70	10.00
430	NASDAQ	SPI	Mon, Jun 15, 2009	11.00	11.00	9.00	10.00
429	NASDAQ	SPI	Fri, Jun 12, 2009	11.10	11.70	10.50	11.00
428	NASDAQ	SPI	Thu, Jun 11, 2009	11.50	11.60	10.50	11.00
427	NASDAQ	SPI	Wed, Jun 10, 2009	11.00	12.00	10.40	11.00
426	NASDAQ	SPI	Tue, Jun 9, 2009	10.10	12.90	10.10	10.40
425	NASDAQ	SPI	Mon, Jun 8, 2009	9.00	10.10	8.10	9.70
424	NASDAQ	SPI	Fri, Jun 5, 2009	8.90	9.00	8.00	9.00
423	NASDAQ	SPI	Thu, Jun 4, 2009	7.80	8.80	7.60	8.80
422	NASDAQ	SPI	Wed, Jun 3, 2009	7.50	7.80	7.50	7.80
421	NASDAQ	SPI	Tue, Jun 2, 2009	7.10	7.50	7.10	7.30
420	NASDAQ	SPI	Mon, Jun 1, 2009	7.60	7.60	7.40	7.40
419	NASDAQ	SPI	Fri, May 29, 2009	7.30	7.60	7.00	7.60
418	NASDAQ	SPI	Thu, May 28, 2009	7.20	7.40	7.10	7.30
417	NASDAQ	SPI	Wed, May 27, 2009	6.70	7.40	6.70	7.20
416	NASDAQ	SPI	Tue, May 26, 2009	7.00	7.80	7.00	7.40
415	NASDAQ	SPI	Fri, May 22, 2009	6.90	7.00	6.80	7.00
414	NASDAQ	SPI	Thu, May 21, 2009	7.30	7.50	7.00	7.00
413	NASDAQ	SPI	Wed, May 20, 2009	7.90	8.00	7.30	7.30
412	NASDAQ	SPI	Tue, May 19, 2009	8.50	8.50	7.20	7.20
411	NASDAQ	SPI	Mon, May 18, 2009	7.50	8.50	7.00	8.10
410	NASDAQ	SPI	Fri, May 15, 2009	7.70	7.70	7.00	7.40
409	NASDAQ	SPI	Thu, May 14, 2009	7.70	7.80	7.00	7.30
408	NASDAQ	SPI	Wed, May 13, 2009	7.50	7.80	7.00	7.80
407	NASDAQ	SPI	Tue, May 12, 2009	7.50	7.50	7.50	7.50
406	NASDAQ	SPI	Mon, May 11, 2009	8.50	8.50	7.50	7.50
405	NASDAQ	SPI	Fri, May 8, 2009	8.00	8.50	7.00	7.50
404	NASDAQ	SPI	Thu, May 7, 2009	6.50	7.80	6.50	7.50
403	NASDAQ	SPI	Wed, May 6, 2009	6.50	6.70	6.30	6.70
402	NASDAQ	SPI	Tue, May 5, 2009	6.80	6.80	6.30	6.50
401	NASDAQ	SPI	Mon, May 4, 2009	6.80	6.80	6.30	6.80
400	NASDAQ	SPI	Fri, May 1, 2009	6.80	6.80	6.70	6.80
399	NASDAQ	SPI	Thu, Apr 30, 2009	6.80	6.90	6.55	6.80
398	NASDAQ	SPI	Wed, Apr 29, 2009	6.90	6.90	6.50	6.70
397	NASDAQ	SPI	Tue, Apr 28, 2009	6.10	7.00	6.10	6.90
396	NASDAQ	SPI	Mon, Apr 27, 2009	6.50	7.00	6.50	6.50
395	NASDAQ	SPI	Fri, Apr 24, 2009	7.00	7.00	6.40	6.80
394	NASDAQ	SPI	Thu, Apr 23, 2009	7.00	7.00	6.10	7.00
393	NASDAQ	SPI	Wed, Apr 22, 2009	6.50	7.00	6.00	7.00
392	NASDAQ	SPI	Tue, Apr 21, 2009	7.00	7.00	6.50	6.50
391	NASDAQ	SPI	Mon, Apr 20, 2009	6.50	6.50	6.00	6.40
390	NASDAQ	SPI	Fri, Apr 17, 2009	7.00	7.00	6.00	6.30
389	NASDAQ	SPI	Thu, Apr 16, 2009	7.10	7.10	6.80	7.00
388	NASDAQ	SPI	Wed, Apr 15, 2009	6.40	6.50	6.30	6.30
387	NASDAQ	SPI	Tue, Apr 14, 2009	6.80	6.80	6.40	6.50
386	NASDAQ	SPI	Mon, Apr 13, 2009	6.00	6.80	6.00	6.80
385	NASDAQ	SPI	Thu, Apr 9, 2009	6.90	6.90	6.00	6.20
384	NASDAQ	SPI	Wed, Apr 8, 2009	5.80	6.90	5.80	6.90
383	NASDAQ	SPI	Tue, Apr 7, 2009	6.00	6.00	5.50	5.70
382	NASDAQ	SPI	Mon, Apr 6, 2009	6.00	6.00	5.50	5.50
381	NASDAQ	SPI	Fri, Apr 3, 2009	6.50	6.50	5.60	6.00
380	NASDAQ	SPI	Thu, Apr 2, 2009	7.10	7.10	6.20	6.20
379	NASDAQ	SPI	Wed, Apr 1, 2009	7.10	7.10	6.20	6.20
378	NASDAQ	SPI	Tue, Mar 31, 2009	7.10	7.10	6.20	7.00
377	NASDAQ	SPI	Mon, Mar 30, 2009	7.00	7.40	6.20	7.40
376	NASDAQ	SPI	Fri, Mar 27, 2009	6.50	7.00	6.30	7.00
375	NASDAQ	SPI	Thu, Mar 26, 2009	6.90	6.90	5.70	6.50
374	NASDAQ	SPI	Wed, Mar 25, 2009	7.50	7.50	5.60	6.90
373	NASDAQ	SPI	Tue, Mar 24, 2009	5.50	7.50	5.50	7.50
372	NASDAQ	SPI	Mon, Mar 23, 2009	6.00	6.00	5.50	6.00
371	NASDAQ	SPI	Fri, Mar 20, 2009	5.80	6.00	5.80	5.90
370	NASDAQ	SPI	Thu, Mar 19, 2009	6.00	6.00	5.50	5.50
369	NASDAQ	SPI	Wed, Mar 18, 2009	5.50	6.00	5.50	6.00
368	NASDAQ	SPI	Tue, Mar 17, 2009	6.00	6.00	5.50	5.50
367	NASDAQ	SPI	Mon, Mar 16, 2009	5.50	6.00	5.10	6.00
366	NASDAQ	SPI	Fri, Mar 13, 2009	4.40	5.50	4.40	5.30
365	NASDAQ	SPI	Thu, Mar 12, 2009	4.60	5.50	4.40	4.70
364	NASDAQ	SPI	Wed, Mar 11, 2009	6.00	6.00	4.40	4.70
363	NASDAQ	SPI	Tue, Mar 10, 2009	4.40	5.90	4.40	5.50
362	NASDAQ	SPI	Mon, Mar 9, 2009	4.40	5.20	4.40	5.20
361	NASDAQ	SPI	Fri, Mar 6, 2009	5.10	5.90	4.40	5.90
360	NASDAQ	SPI	Thu, Mar 5, 2009	4.70	5.50	4.70	5.50
359	NASDAQ	SPI	Wed, Mar 4, 2009	5.40	5.90	4.30	5.00
358	NASDAQ	SPI	Tue, Mar 3, 2009	5.30	6.50	4.20	5.00
357	NASDAQ	SPI	Mon, Mar 2, 2009	5.20	6.00	5.20	5.90
356	NASDAQ	SPI	Fri, Feb 27, 2009	7.40	7.40	7.40	7.40
355	NASDAQ	SPI	Thu, Feb 26, 2009	6.50	6.50	6.00	6.00
354	NASDAQ	SPI	Wed, Feb 25, 2009	6.00	6.00	4.50	6.00
353	NASDAQ	SPI	Tue, Feb 24, 2009	5.90	6.00	5.80	6.00
352	NASDAQ	SPI	Mon, Feb 23, 2009	5.90	5.90	4.60	5.10
351	NASDAQ	SPI	Fri, Feb 20, 2009	5.00	6.00	4.60	6.00
350	NASDAQ	SPI	Thu, Feb 19, 2009	5.40	5.50	5.00	5.30
349	NASDAQ	SPI	Wed, Feb 18, 2009	6.50	6.50	5.10	5.40
348	NASDAQ	SPI	Tue, Feb 17, 2009	6.50	7.00	6.00	6.50
347	NASDAQ	SPI	Fri, Feb 13, 2009	6.90	7.00	6.90	6.90
346	NASDAQ	SPI	Thu, Feb 12, 2009	7.80	7.80	7.00	7.00
345	NASDAQ	SPI	Wed, Feb 11, 2009	7.90	7.90	7.00	7.00
344	NASDAQ	SPI	Tue, Feb 10, 2009	7.50	7.90	7.00	7.90
343	NASDAQ	SPI	Mon, Feb 9, 2009	7.50	7.50	7.00	7.50
342	NASDAQ	SPI	Fri, Feb 6, 2009	7.00	7.90	7.00	7.20
341	NASDAQ	SPI	Thu, Feb 5, 2009	7.00	7.00	6.50	7.00
340	NASDAQ	SPI	Wed, Feb 4, 2009	6.00	7.00	6.00	7.00
339	NASDAQ	SPI	Tue, Feb 3, 2009	5.80	6.60	5.80	5.80
338	NASDAQ	SPI	Mon, Feb 2, 2009	6.10	6.80	5.80	6.00
337	NASDAQ	SPI	Fri, Jan 30, 2009	7.20	7.20	6.00	6.70
336	NASDAQ	SPI	Thu, Jan 29, 2009	7.80	7.80	6.80	7.00
335	NASDAQ	SPI	Wed, Jan 28, 2009	8.10	8.10	7.10	7.80
334	NASDAQ	SPI	Tue, Jan 27, 2009	8.20	8.20	7.50	7.50
333	NASDAQ	SPI	Mon, Jan 26, 2009	8.40	8.40	7.80	7.80
332	NASDAQ	SPI	Fri, Jan 23, 2009	7.80	8.20	7.50	7.50
331	NASDAQ	SPI	Thu, Jan 22, 2009	8.50	8.50	7.80	7.80
330	NASDAQ	SPI	Wed, Jan 21, 2009	7.40	8.40	7.40	8.40
329	NASDAQ	SPI	Tue, Jan 20, 2009	7.90	7.90	7.50	7.50
328	NASDAQ	SPI	Fri, Jan 16, 2009	7.50	7.60	7.50	7.60
327	NASDAQ	SPI	Thu, Jan 15, 2009	7.40	7.50	7.00	7.50
326	NASDAQ	SPI	Wed, Jan 14, 2009	8.00	8.00	7.10	7.40
325	NASDAQ	SPI	Tue, Jan 13, 2009	9.00	9.00	8.00	8.00
324	NASDAQ	SPI	Mon, Jan 12, 2009	9.30	9.30	7.60	9.00
323	NASDAQ	SPI	Fri, Jan 9, 2009	9.50	9.50	8.50	9.30
322	NASDAQ	SPI	Thu, Jan 8, 2009	10.10	10.10	9.30	10.00
321	NASDAQ	SPI	Wed, Jan 7, 2009	9.00	10.10	9.00	10.10
320	NASDAQ	SPI	Tue, Jan 6, 2009	10.10	10.10	8.20	9.00
319	NASDAQ	SPI	Mon, Jan 5, 2009	6.50	10.20	6.50	10.20
318	NASDAQ	SPI	Fri, Jan 2, 2009	5.00	6.00	5.00	6.00
317	NASDAQ	SPI	Wed, Dec 31, 2008	4.60	4.70	4.40	4.70
316	NASDAQ	SPI	Tue, Dec 30, 2008	4.30	5.00	4.30	5.00
315	NASDAQ	SPI	Mon, Dec 29, 2008	4.70	5.00	4.30	4.90
314	NASDAQ	SPI	Wed, Dec 24, 2008	5.00	5.00	4.40	4.40
313	NASDAQ	SPI	Tue, Dec 23, 2008	4.70	5.00	4.40	4.40
312	NASDAQ	SPI	Mon, Dec 22, 2008	5.00	5.00	4.40	4.40
311	NASDAQ	SPI	Fri, Dec 19, 2008	4.80	5.00	4.70	4.90
310	NASDAQ	SPI	Thu, Dec 18, 2008	5.00	5.00	4.50	4.80
309	NASDAQ	SPI	Wed, Dec 17, 2008	5.00	5.00	4.40	5.00
308	NASDAQ	SPI	Tue, Dec 16, 2008	5.00	5.00	4.60	5.00
307	NASDAQ	SPI	Mon, Dec 15, 2008	5.10	5.30	4.60	4.70
306	NASDAQ	SPI	Fri, Dec 12, 2008	4.90	4.90	4.30	4.40
305	NASDAQ	SPI	Thu, Dec 11, 2008	4.90	4.90	4.20	4.90
304	NASDAQ	SPI	Wed, Dec 10, 2008	5.10	5.10	4.20	4.70
303	NASDAQ	SPI	Tue, Dec 9, 2008	5.30	5.30	4.60	5.10
302	NASDAQ	SPI	Mon, Dec 8, 2008	5.30	5.30	4.50	5.20
301	NASDAQ	SPI	Fri, Dec 5, 2008	5.30	5.30	5.00	5.20
300	NASDAQ	SPI	Thu, Dec 4, 2008	5.70	5.70	5.40	5.60
299	NASDAQ	SPI	Wed, Dec 3, 2008	5.80	5.80	5.50	5.50
298	NASDAQ	SPI	Tue, Dec 2, 2008	6.00	6.00	5.50	5.70
297	NASDAQ	SPI	Mon, Dec 1, 2008	6.10	6.50	5.70	6.20
296	NASDAQ	SPI	Fri, Nov 28, 2008	5.90	6.50	5.90	6.30
295	NASDAQ	SPI	Wed, Nov 26, 2008	7.50	8.50	5.10	5.20
294	NASDAQ	SPI	Tue, Nov 25, 2008	6.00	6.00	4.10	6.00
293	NASDAQ	SPI	Mon, Nov 24, 2008	7.10	7.10	5.10	6.00
292	NASDAQ	SPI	Fri, Nov 21, 2008	7.50	8.00	7.00	7.50
291	NASDAQ	SPI	Thu, Nov 20, 2008	8.60	8.60	6.00	7.10
290	NASDAQ	SPI	Wed, Nov 19, 2008	9.80	9.80	9.30	9.30
289	NASDAQ	SPI	Tue, Nov 18, 2008	9.70	10.30	8.80	9.30
288	NASDAQ	SPI	Mon, Nov 17, 2008	9.80	10.30	9.10	9.70
287	NASDAQ	SPI	Fri, Nov 14, 2008	10.50	10.50	10.00	10.50
286	NASDAQ	SPI	Thu, Nov 13, 2008	10.50	11.00	10.00	10.40
285	NASDAQ	SPI	Wed, Nov 12, 2008	10.90	11.10	10.50	10.50
284	NASDAQ	SPI	Tue, Nov 11, 2008	12.80	12.80	11.00	11.00
283	NASDAQ	SPI	Mon, Nov 10, 2008	13.00	13.50	12.60	12.90
282	NASDAQ	SPI	Fri, Nov 7, 2008	12.60	13.50	12.00	12.60
281	NASDAQ	SPI	Thu, Nov 6, 2008	13.50	13.50	12.50	13.10
280	NASDAQ	SPI	Wed, Nov 5, 2008	13.30	13.50	12.50	13.50
279	NASDAQ	SPI	Tue, Nov 4, 2008	12.00	13.00	11.00	13.00
278	NASDAQ	SPI	Mon, Nov 3, 2008	11.00	12.00	10.10	12.00
277	NASDAQ	SPI	Fri, Oct 31, 2008	10.90	11.50	10.50	10.80
276	NASDAQ	SPI	Thu, Oct 30, 2008	9.50	10.50	9.30	10.50
275	NASDAQ	SPI	Wed, Oct 29, 2008	9.80	10.90	9.50	9.80
274	NASDAQ	SPI	Tue, Oct 28, 2008	11.00	11.00	9.60	10.50
273	NASDAQ	SPI	Mon, Oct 27, 2008	10.20	11.00	10.00	11.00
272	NASDAQ	SPI	Fri, Oct 24, 2008	10.80	11.00	10.20	11.00
271	NASDAQ	SPI	Thu, Oct 23, 2008	11.90	11.90	11.00	11.00
270	NASDAQ	SPI	Wed, Oct 22, 2008	11.00	12.00	11.00	11.20
269	NASDAQ	SPI	Tue, Oct 21, 2008	11.20	11.20	11.00	11.20
268	NASDAQ	SPI	Mon, Oct 20, 2008	11.60	11.60	11.00	11.20
267	NASDAQ	SPI	Fri, Oct 17, 2008	10.50	11.50	10.50	11.50
266	NASDAQ	SPI	Thu, Oct 16, 2008	11.80	11.90	11.00	11.00
265	NASDAQ	SPI	Wed, Oct 15, 2008	12.50	12.50	11.50	11.50
264	NASDAQ	SPI	Tue, Oct 14, 2008	13.50	13.50	12.00	12.00
263	NASDAQ	SPI	Mon, Oct 13, 2008	11.00	13.50	10.10	13.50
262	NASDAQ	SPI	Fri, Oct 10, 2008	10.80	10.80	9.10	10.00
261	NASDAQ	SPI	Thu, Oct 9, 2008	10.20	11.00	10.00	10.80
260	NASDAQ	SPI	Wed, Oct 8, 2008	11.00	11.00	9.20	9.90
259	NASDAQ	SPI	Tue, Oct 7, 2008	12.50	13.50	10.70	10.70
258	NASDAQ	SPI	Mon, Oct 6, 2008	12.80	13.70	12.00	12.20
257	NASDAQ	SPI	Fri, Oct 3, 2008	13.50	13.90	12.70	13.70
256	NASDAQ	SPI	Thu, Oct 2, 2008	13.30	14.30	13.20	13.50
255	NASDAQ	SPI	Wed, Oct 1, 2008	14.00	14.00	12.80	13.00
254	NASDAQ	SPI	Tue, Sep 30, 2008	14.00	14.00	13.00	14.00
253	NASDAQ	SPI	Mon, Sep 29, 2008	14.00	14.00	13.50	14.00
252	NASDAQ	SPI	Fri, Sep 26, 2008	13.80	14.50	13.60	14.50
251	NASDAQ	SPI	Thu, Sep 25, 2008	13.70	14.50	13.60	14.50
250	NASDAQ	SPI	Wed, Sep 24, 2008	13.00	13.80	13.00	13.20
249	NASDAQ	SPI	Tue, Sep 23, 2008	13.00	13.50	11.90	12.50
248	NASDAQ	SPI	Mon, Sep 22, 2008	13.00	13.00	12.60	12.90
247	NASDAQ	SPI	Fri, Sep 19, 2008	13.00	13.50	12.90	12.90
246	NASDAQ	SPI	Thu, Sep 18, 2008	13.00	13.00	12.50	13.00
245	NASDAQ	SPI	Wed, Sep 17, 2008	13.20	13.50	12.50	13.20
244	NASDAQ	SPI	Tue, Sep 16, 2008	13.50	13.50	13.20	13.50
243	NASDAQ	SPI	Mon, Sep 15, 2008	13.50	13.90	13.50	13.90
242	NASDAQ	SPI	Fri, Sep 12, 2008	13.50	14.00	13.20	14.00
241	NASDAQ	SPI	Thu, Sep 11, 2008	14.50	14.50	13.00	13.50
240	NASDAQ	SPI	Wed, Sep 10, 2008	12.60	14.50	12.60	14.50
239	NASDAQ	SPI	Tue, Sep 9, 2008	13.30	13.60	12.50	13.60
238	NASDAQ	SPI	Mon, Sep 8, 2008	13.90	13.90	13.50	13.80
237	NASDAQ	SPI	Fri, Sep 5, 2008	13.90	14.00	13.70	13.70
236	NASDAQ	SPI	Thu, Sep 4, 2008	13.50	14.00	13.50	14.00
235	NASDAQ	SPI	Wed, Sep 3, 2008	15.50	15.50	14.00	14.00
234	NASDAQ	SPI	Tue, Sep 2, 2008	15.00	15.50	14.90	15.30
233	NASDAQ	SPI	Fri, Aug 29, 2008	14.00	15.50	14.00	15.00
232	NASDAQ	SPI	Thu, Aug 28, 2008	13.40	13.40	12.20	13.00
231	NASDAQ	SPI	Wed, Aug 27, 2008	13.50	14.00	13.20	13.20
230	NASDAQ	SPI	Tue, Aug 26, 2008	13.70	13.80	13.50	13.50
229	NASDAQ	SPI	Mon, Aug 25, 2008	13.50	13.50	13.10	13.50
228	NASDAQ	SPI	Thu, Aug 21, 2008	14.00	14.00	13.40	13.50
227	NASDAQ	SPI	Wed, Aug 20, 2008	14.50	14.50	13.60	14.00
226	NASDAQ	SPI	Tue, Aug 19, 2008	14.00	14.50	14.00	14.50
225	NASDAQ	SPI	Mon, Aug 18, 2008	15.90	15.90	13.50	14.10
224	NASDAQ	SPI	Fri, Aug 15, 2008	17.00	17.00	15.80	16.00
223	NASDAQ	SPI	Thu, Aug 14, 2008	16.60	17.20	15.80	16.61
222	NASDAQ	SPI	Wed, Aug 13, 2008	14.90	16.00	14.50	15.90
221	NASDAQ	SPI	Tue, Aug 12, 2008	13.70	14.50	13.50	14.50
220	NASDAQ	SPI	Mon, Aug 11, 2008	13.30	13.50	13.00	13.50
219	NASDAQ	SPI	Fri, Aug 8, 2008	13.50	13.50	13.00	13.00
218	NASDAQ	SPI	Thu, Aug 7, 2008	13.50	13.50	13.00	13.50
217	NASDAQ	SPI	Wed, Aug 6, 2008	14.00	14.10	12.80	13.50
216	NASDAQ	SPI	Tue, Aug 5, 2008	14.50	14.50	13.50	14.00
215	NASDAQ	SPI	Mon, Aug 4, 2008	14.20	15.00	14.00	14.50
214	NASDAQ	SPI	Fri, Aug 1, 2008	14.00	14.30	13.20	13.50
213	NASDAQ	SPI	Thu, Jul 31, 2008	13.50	14.00	13.40	13.90
212	NASDAQ	SPI	Wed, Jul 30, 2008	13.50	14.00	13.00	13.50
211	NASDAQ	SPI	Tue, Jul 29, 2008	12.00	13.30	12.00	13.00
210	NASDAQ	SPI	Mon, Jul 28, 2008	13.80	14.50	12.50	13.50
209	NASDAQ	SPI	Fri, Jul 25, 2008	13.80	13.80	13.50	13.80
208	NASDAQ	SPI	Thu, Jul 24, 2008	13.50	14.00	13.50	13.80
207	NASDAQ	SPI	Wed, Jul 23, 2008	12.60	13.50	12.60	13.50
206	NASDAQ	SPI	Tue, Jul 22, 2008	12.00	12.50	12.00	12.50
205	NASDAQ	SPI	Mon, Jul 21, 2008	12.60	12.60	11.50	12.00
204	NASDAQ	SPI	Fri, Jul 18, 2008	12.50	12.60	12.30	12.60
203	NASDAQ	SPI	Thu, Jul 17, 2008	11.10	11.90	11.00	11.90
202	NASDAQ	SPI	Wed, Jul 16, 2008	11.00	11.40	10.50	11.40
201	NASDAQ	SPI	Tue, Jul 15, 2008	11.50	12.30	10.40	10.40
200	NASDAQ	SPI	Mon, Jul 14, 2008	12.40	12.40	11.50	11.50
199	NASDAQ	SPI	Fri, Jul 11, 2008	11.50	12.10	11.20	12.00
198	NASDAQ	SPI	Thu, Jul 10, 2008	11.10	11.50	11.00	11.20
197	NASDAQ	SPI	Wed, Jul 9, 2008	11.50	12.50	11.20	11.20
196	NASDAQ	SPI	Tue, Jul 8, 2008	11.40	11.50	10.50	11.00
195	NASDAQ	SPI	Mon, Jul 7, 2008	12.10	12.20	11.50	11.50
194	NASDAQ	SPI	Thu, Jul 3, 2008	12.50	12.80	12.10	12.20
193	NASDAQ	SPI	Wed, Jul 2, 2008	13.00	13.00	12.50	12.70
192	NASDAQ	SPI	Tue, Jul 1, 2008	13.00	13.00	12.90	12.90
191	NASDAQ	SPI	Mon, Jun 30, 2008	11.50	13.10	11.40	13.00
190	NASDAQ	SPI	Fri, Jun 27, 2008	11.50	12.00	10.50	11.30
189	NASDAQ	SPI	Thu, Jun 26, 2008	12.40	12.40	12.00	12.00
188	NASDAQ	SPI	Wed, Jun 25, 2008	12.40	12.50	12.30	12.50
187	NASDAQ	SPI	Tue, Jun 24, 2008	12.50	12.50	12.20	12.50
186	NASDAQ	SPI	Mon, Jun 23, 2008	12.20	13.50	12.10	12.20
185	NASDAQ	SPI	Fri, Jun 20, 2008	12.50	12.80	12.00	12.20
184	NASDAQ	SPI	Thu, Jun 19, 2008	12.60	13.00	12.40	12.80
183	NASDAQ	SPI	Wed, Jun 18, 2008	13.00	13.00	13.00	13.00
182	NASDAQ	SPI	Tue, Jun 17, 2008	14.00	14.00	13.20	13.20
181	NASDAQ	SPI	Mon, Jun 16, 2008	13.90	14.00	12.70	14.00
180	NASDAQ	SPI	Fri, Jun 13, 2008	14.00	14.00	13.90	13.90
179	NASDAQ	SPI	Thu, Jun 12, 2008	13.80	14.00	13.40	14.00
178	NASDAQ	SPI	Wed, Jun 11, 2008	13.50	13.50	13.40	13.50
177	NASDAQ	SPI	Tue, Jun 10, 2008	13.70	13.90	13.30	13.90
176	NASDAQ	SPI	Mon, Jun 9, 2008	14.00	14.50	13.70	13.70
175	NASDAQ	SPI	Fri, Jun 6, 2008	14.50	14.50	14.00	14.40
174	NASDAQ	SPI	Thu, Jun 5, 2008	14.90	14.90	14.10	14.10
173	NASDAQ	SPI	Wed, Jun 4, 2008	14.70	14.90	14.00	14.90
172	NASDAQ	SPI	Tue, Jun 3, 2008	14.70	15.00	14.40	14.50
171	NASDAQ	SPI	Mon, Jun 2, 2008	14.00	14.51	13.80	14.40
170	NASDAQ	SPI	Fri, May 30, 2008	13.20	13.50	13.20	13.50
169	NASDAQ	SPI	Thu, May 29, 2008	13.60	14.00	12.10	12.80
168	NASDAQ	SPI	Wed, May 28, 2008	12.50	13.50	12.50	13.50
167	NASDAQ	SPI	Tue, May 27, 2008	12.60	12.60	12.00	12.50
166	NASDAQ	SPI	Fri, May 23, 2008	12.80	12.80	12.60	12.60
165	NASDAQ	SPI	Thu, May 22, 2008	13.20	13.50	13.00	13.10
164	NASDAQ	SPI	Wed, May 21, 2008	13.60	13.70	13.10	13.20
163	NASDAQ	SPI	Tue, May 20, 2008	13.50	13.50	12.60	13.00
162	NASDAQ	SPI	Mon, May 19, 2008	12.30	13.90	12.30	13.50
161	NASDAQ	SPI	Fri, May 16, 2008	12.20	12.30	12.00	12.20
160	NASDAQ	SPI	Thu, May 15, 2008	12.50	12.50	11.80	12.30
159	NASDAQ	SPI	Wed, May 14, 2008	13.00	13.00	12.00	12.50
158	NASDAQ	SPI	Tue, May 13, 2008	14.50	14.50	12.80	13.00
157	NASDAQ	SPI	Mon, May 12, 2008	14.50	16.00	14.50	14.50
156	NASDAQ	SPI	Fri, May 9, 2008	14.50	14.50	13.00	14.00
155	NASDAQ	SPI	Thu, May 8, 2008	14.40	14.80	14.00	14.80
154	NASDAQ	SPI	Wed, May 7, 2008	15.50	15.50	13.90	14.40
153	NASDAQ	SPI	Tue, May 6, 2008	15.00	15.00	14.30	15.00
152	NASDAQ	SPI	Mon, May 5, 2008	15.00	15.00	14.10	14.30
151	NASDAQ	SPI	Fri, May 2, 2008	14.30	15.00	13.80	15.00
150	NASDAQ	SPI	Thu, May 1, 2008	14.50	14.50	13.70	14.30
149	NASDAQ	SPI	Wed, Apr 30, 2008	15.20	15.20	14.00	14.50
148	NASDAQ	SPI	Tue, Apr 29, 2008	14.50	15.40	14.50	15.20
147	NASDAQ	SPI	Mon, Apr 28, 2008	14.50	14.60	14.10	14.50
146	NASDAQ	SPI	Fri, Apr 25, 2008	14.70	14.80	14.15	14.50
145	NASDAQ	SPI	Thu, Apr 24, 2008	14.90	14.90	14.10	14.60
144	NASDAQ	SPI	Wed, Apr 23, 2008	14.95	15.00	14.70	14.70
143	NASDAQ	SPI	Tue, Apr 22, 2008	14.20	18.00	14.20	14.90
142	NASDAQ	SPI	Mon, Apr 21, 2008	12.70	13.50	12.70	13.40
141	NASDAQ	SPI	Fri, Apr 18, 2008	12.50	12.50	11.80	12.50
140	NASDAQ	SPI	Thu, Apr 17, 2008	13.20	13.20	12.70	12.70
139	NASDAQ	SPI	Wed, Apr 16, 2008	13.60	13.70	13.00	13.00
138	NASDAQ	SPI	Tue, Apr 15, 2008	12.50	13.00	12.50	13.00
137	NASDAQ	SPI	Mon, Apr 14, 2008	13.00	13.00	12.00	12.00
136	NASDAQ	SPI	Fri, Apr 11, 2008	13.50	13.50	13.00	13.30
135	NASDAQ	SPI	Thu, Apr 10, 2008	13.50	13.50	13.00	13.50
134	NASDAQ	SPI	Wed, Apr 9, 2008	14.00	14.00	13.50	13.50
133	NASDAQ	SPI	Tue, Apr 8, 2008	13.80	14.00	13.00	13.40
132	NASDAQ	SPI	Mon, Apr 7, 2008	13.50	15.50	13.40	14.00
131	NASDAQ	SPI	Fri, Apr 4, 2008	12.90	13.60	12.75	13.50
130	NASDAQ	SPI	Thu, Apr 3, 2008	13.40	13.40	12.80	12.90
129	NASDAQ	SPI	Wed, Apr 2, 2008	12.70	13.50	12.70	13.30
128	NASDAQ	SPI	Tue, Apr 1, 2008	14.50	14.50	11.50	12.50
127	NASDAQ	SPI	Mon, Mar 31, 2008	12.50	14.00	12.50	14.00
126	NASDAQ	SPI	Fri, Mar 28, 2008	12.90	13.90	12.00	12.50
125	NASDAQ	SPI	Thu, Mar 27, 2008	17.50	17.50	12.70	12.90
124	NASDAQ	SPI	Wed, Mar 26, 2008	18.50	19.00	17.00	17.00
123	NASDAQ	SPI	Tue, Mar 25, 2008	17.00	18.40	17.00	18.40
122	NASDAQ	SPI	Mon, Mar 24, 2008	14.50	15.50	14.50	15.50
121	NASDAQ	SPI	Thu, Mar 20, 2008	15.00	15.00	13.10	14.50
120	NASDAQ	SPI	Wed, Mar 19, 2008	11.50	15.50	11.50	15.00
119	NASDAQ	SPI	Tue, Mar 18, 2008	11.50	11.50	11.00	11.50
118	NASDAQ	SPI	Mon, Mar 17, 2008	11.50	11.50	10.00	10.50
117	NASDAQ	SPI	Fri, Mar 14, 2008	12.30	12.30	9.50	11.00
116	NASDAQ	SPI	Thu, Mar 13, 2008	13.70	14.00	11.90	12.80
115	NASDAQ	SPI	Wed, Mar 12, 2008	14.50	15.00	12.00	14.00
114	NASDAQ	SPI	Tue, Mar 11, 2008	19.00	19.00	16.30	17.00
113	NASDAQ	SPI	Mon, Mar 10, 2008	19.50	19.50	16.00	18.50
112	NASDAQ	SPI	Fri, Mar 7, 2008	19.20	19.50	19.20	19.50
111	NASDAQ	SPI	Thu, Mar 6, 2008	21.50	21.50	19.10	20.00
110	NASDAQ	SPI	Wed, Mar 5, 2008	19.90	21.50	19.90	21.00
109	NASDAQ	SPI	Tue, Mar 4, 2008	21.50	22.50	19.00	20.00
108	NASDAQ	SPI	Mon, Mar 3, 2008	23.00	23.00	21.00	21.50
107	NASDAQ	SPI	Fri, Feb 29, 2008	21.50	21.50	19.70	20.00
106	NASDAQ	SPI	Thu, Feb 28, 2008	22.00	22.00	21.10	21.50
105	NASDAQ	SPI	Wed, Feb 27, 2008	22.00	23.00	21.60	22.00
104	NASDAQ	SPI	Tue, Feb 26, 2008	22.30	22.50	21.50	22.50
103	NASDAQ	SPI	Mon, Feb 25, 2008	22.30	23.00	22.30	22.50
102	NASDAQ	SPI	Fri, Feb 22, 2008	22.80	22.80	22.30	22.80
101	NASDAQ	SPI	Thu, Feb 21, 2008	24.00	24.00	21.10	22.00
100	NASDAQ	SPI	Wed, Feb 20, 2008	24.50	24.50	22.00	23.00
99	NASDAQ	SPI	Tue, Feb 19, 2008	26.00	26.40	23.00	24.50
98	NASDAQ	SPI	Fri, Feb 15, 2008	24.00	25.80	24.00	25.00
97	NASDAQ	SPI	Thu, Feb 14, 2008	24.40	24.40	23.50	23.70
96	NASDAQ	SPI	Wed, Feb 13, 2008	24.50	25.50	24.00	24.50
95	NASDAQ	SPI	Tue, Feb 12, 2008	25.00	25.10	24.50	25.00
94	NASDAQ	SPI	Mon, Feb 11, 2008	28.00	28.00	23.50	25.00
93	NASDAQ	SPI	Fri, Feb 8, 2008	23.50	27.00	22.80	25.00
92	NASDAQ	SPI	Thu, Feb 7, 2008	22.00	24.10	21.50	23.50
91	NASDAQ	SPI	Wed, Feb 6, 2008	20.50	22.50	19.50	22.50
90	NASDAQ	SPI	Tue, Feb 5, 2008	26.00	26.00	19.00	20.00
89	NASDAQ	SPI	Mon, Feb 4, 2008	26.50	28.50	25.50	27.00
88	NASDAQ	SPI	Fri, Feb 1, 2008	27.50	27.50	26.50	27.50
87	NASDAQ	SPI	Thu, Jan 31, 2008	26.50	28.50	26.00	28.50
86	NASDAQ	SPI	Wed, Jan 30, 2008	29.00	29.00	25.50	27.90
85	NASDAQ	SPI	Tue, Jan 29, 2008	27.90	28.50	25.50	27.50
84	NASDAQ	SPI	Mon, Jan 28, 2008	28.50	28.50	25.70	27.90
83	NASDAQ	SPI	Fri, Jan 25, 2008	28.50	29.00	28.50	28.50
82	NASDAQ	SPI	Thu, Jan 24, 2008	28.50	28.50	26.50	28.00
81	NASDAQ	SPI	Wed, Jan 23, 2008	27.50	29.00	27.50	28.50
80	NASDAQ	SPI	Tue, Jan 22, 2008	30.00	31.00	26.60	29.00
79	NASDAQ	SPI	Fri, Jan 18, 2008	32.50	32.50	31.10	31.50
78	NASDAQ	SPI	Thu, Jan 17, 2008	33.50	34.80	30.00	32.50
77	NASDAQ	SPI	Wed, Jan 16, 2008	35.00	36.00	31.00	34.80
76	NASDAQ	SPI	Tue, Jan 15, 2008	38.30	39.50	35.00	35.00
75	NASDAQ	SPI	Mon, Jan 14, 2008	40.00	40.00	37.50	38.10
74	NASDAQ	SPI	Fri, Jan 11, 2008	38.50	39.50	35.50	39.40
73	NASDAQ	SPI	Thu, Jan 10, 2008	40.00	40.00	37.50	39.00
72	NASDAQ	SPI	Wed, Jan 9, 2008	42.50	43.00	38.00	40.00
71	NASDAQ	SPI	Tue, Jan 8, 2008	44.00	44.40	41.50	42.50
70	NASDAQ	SPI	Mon, Jan 7, 2008	40.90	44.00	40.00	44.00
69	NASDAQ	SPI	Fri, Jan 4, 2008	41.50	41.50	38.00	39.90
68	NASDAQ	SPI	Thu, Jan 3, 2008	39.00	44.00	38.80	41.00
67	NASDAQ	SPI	Wed, Jan 2, 2008	39.00	39.00	37.00	39.00
66	NASDAQ	SPI	Mon, Dec 31, 2007	38.10	38.10	36.90	38.00
65	NASDAQ	SPI	Fri, Dec 28, 2007	37.50	38.00	36.00	37.00
64	NASDAQ	SPI	Thu, Dec 27, 2007	35.50	37.00	34.00	34.30
63	NASDAQ	SPI	Wed, Dec 26, 2007	34.50	36.00	34.00	35.00
62	NASDAQ	SPI	Mon, Dec 24, 2007	31.00	35.00	26.50	34.50
61	NASDAQ	SPI	Fri, Dec 21, 2007	32.50	33.00	30.10	31.50
60	NASDAQ	SPI	Thu, Dec 20, 2007	35.00	35.00	31.50	32.50
59	NASDAQ	SPI	Wed, Dec 19, 2007	34.00	35.00	31.50	34.00
58	NASDAQ	SPI	Tue, Dec 18, 2007	35.00	35.00	34.50	35.00
57	NASDAQ	SPI	Mon, Dec 17, 2007	34.50	34.50	32.50	33.50
56	NASDAQ	SPI	Fri, Dec 14, 2007	33.00	37.00	33.00	35.00
55	NASDAQ	SPI	Thu, Dec 13, 2007	35.00	36.50	31.00	32.50
54	NASDAQ	SPI	Wed, Dec 12, 2007	31.50	33.50	30.50	32.00
53	NASDAQ	SPI	Tue, Dec 11, 2007	31.50	32.00	31.50	31.50
52	NASDAQ	SPI	Mon, Dec 10, 2007	30.00	34.50	30.00	31.50
51	NASDAQ	SPI	Fri, Dec 7, 2007	31.00	32.00	30.00	32.00
50	NASDAQ	SPI	Thu, Dec 6, 2007	33.00	33.00	31.10	31.50
49	NASDAQ	SPI	Wed, Dec 5, 2007	31.50	33.00	31.50	31.50
48	NASDAQ	SPI	Tue, Dec 4, 2007	32.00	32.00	30.80	30.80
47	NASDAQ	SPI	Mon, Dec 3, 2007	36.00	36.00	31.30	31.50
46	NASDAQ	SPI	Fri, Nov 30, 2007	36.50	38.50	32.50	35.00
45	NASDAQ	SPI	Thu, Nov 29, 2007	36.30	36.30	36.00	36.00
44	NASDAQ	SPI	Wed, Nov 28, 2007	37.50	37.50	35.00	36.50
43	NASDAQ	SPI	Tue, Nov 27, 2007	38.50	38.50	37.00	37.50
42	NASDAQ	SPI	Mon, Nov 26, 2007	39.00	39.00	38.90	38.90
41	NASDAQ	SPI	Wed, Nov 21, 2007	40.00	38.50	38.00	38.50
40	NASDAQ	SPI	Tue, Nov 20, 2007	38.00	38.50	38.00	38.50
39	NASDAQ	SPI	Fri, Nov 16, 2007	38.00	38.00	37.50	37.50
38	NASDAQ	SPI	Thu, Nov 15, 2007	41.50	41.50	39.50	39.50
37	NASDAQ	SPI	Wed, Nov 14, 2007	45.00	45.00	40.00	41.50
36	NASDAQ	SPI	Tue, Nov 13, 2007	45.00	45.00	41.00	41.80
35	NASDAQ	SPI	Mon, Nov 12, 2007	39.80	40.50	39.80	40.50
34	NASDAQ	SPI	Fri, Nov 9, 2007	40.00	40.50	39.50	40.00
33	NASDAQ	SPI	Thu, Nov 8, 2007	40.00	40.60	40.00	40.00
32	NASDAQ	SPI	Wed, Nov 7, 2007	40.00	40.00	39.50	39.80
31	NASDAQ	SPI	Tue, Nov 6, 2007	39.30	40.00	39.00	40.00
30	NASDAQ	SPI	Mon, Nov 5, 2007	40.00	40.00	39.50	40.00
29	NASDAQ	SPI	Fri, Nov 2, 2007	39.50	40.00	39.50	40.00
28	NASDAQ	SPI	Thu, Nov 1, 2007	40.00	40.00	39.50	40.00
27	NASDAQ	SPI	Wed, Oct 31, 2007	40.00	40.00	39.90	40.00
26	NASDAQ	SPI	Tue, Oct 30, 2007	39.50	40.00	39.00	39.90
25	NASDAQ	SPI	Mon, Oct 29, 2007	40.00	40.00	39.00	39.40
24	NASDAQ	SPI	Fri, Oct 26, 2007	42.50	42.50	39.00	39.50
23	NASDAQ	SPI	Thu, Oct 25, 2007	40.00	42.00	40.00	40.00
22	NASDAQ	SPI	Wed, Oct 24, 2007	42.00	42.50	40.00	41.00
21	NASDAQ	SPI	Tue, Oct 23, 2007	40.00	42.00	40.00	42.00
20	NASDAQ	SPI	Mon, Oct 22, 2007	40.00	42.50	40.00	42.50
19	NASDAQ	SPI	Fri, Oct 19, 2007	39.50	39.50	37.50	39.50
18	NASDAQ	SPI	Thu, Oct 18, 2007	40.00	40.00	38.00	40.00
17	NASDAQ	SPI	Wed, Oct 17, 2007	40.00	40.00	38.00	40.00
16	NASDAQ	SPI	Tue, Oct 16, 2007	40.00	40.00	38.50	40.00
15	NASDAQ	SPI	Mon, Oct 15, 2007	40.00	40.00	40.00	40.00
14	NASDAQ	SPI	Fri, Oct 12, 2007	40.00	40.00	39.50	40.00
13	NASDAQ	SPI	Thu, Oct 11, 2007	40.00	40.00	39.00	40.00
12	NASDAQ	SPI	Wed, Oct 10, 2007	43.50	43.50	36.50	40.00
11	NASDAQ	SPI	Tue, Oct 9, 2007	45.00	45.00	40.50	43.50
10	NASDAQ	SPI	Mon, Oct 8, 2007	46.00	46.00	44.70	45.00
9	NASDAQ	SPI	Fri, Oct 5, 2007	45.00	45.00	42.50	44.00
8	NASDAQ	SPI	Thu, Oct 4, 2007	41.00	41.50	40.00	41.50
7	NASDAQ	SPI	Wed, Oct 3, 2007	40.00	41.00	37.50	41.00
6	NASDAQ	SPI	Tue, Oct 2, 2007	40.00	46.50	37.50	39.50
5	NASDAQ	SPI	Mon, Oct 1, 2007	35.00	37.00	34.00	35.50
4	NASDAQ	SPI	Fri, Sep 28, 2007	30.50	33.00	30.00	33.00
3	NASDAQ	SPI	Thu, Sep 27, 2007	30.00	30.00	29.50	30.00
2	NASDAQ	SPI	Wed, Sep 26, 2007	30.00	30.00	28.50	29.50
1	NASDAQ	SPI	Tue, Sep 25, 2007	37.50	50.00	28.25	30.00
#	Exchange	Symbol	Date	Open	High	Low	Close

SPI Energy Co Ltd NASDAQ:SPI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024