SPSB Historical Prices

Summary

Key Stock Metrics

29.74

(April 11, 2025)

52-Week Low

30.15

(April 30, 2025)

52-Week High

30.90

(November 2, 2012)

All-Time High

30.01

(June 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2009-12-17	30.40	30.40	30.38	30.40	10450
2009-12-18	30.45	30.45	30.34	30.40	47880
2009-12-21	30.26	30.32	30.20	30.28	166240
2009-12-22	30.30	30.30	30.17	30.18	104042
2009-12-23	30.20	30.20	30.04	30.08	51043
2009-12-24	30.03	30.11	30.03	30.10	5400
2009-12-28	30.08	30.09	30.05	30.06	6366
2009-12-29	30.07	30.07	29.98	30.04	10932
2009-12-30	30.10	30.10	29.96	30.00	25727
2009-12-31	30.00	30.04	29.98	30.04	13465
2010-01-04	30.06	30.06	29.98	30.04	57883
2010-01-05	30.00	30.05	30.00	30.04	66433
2010-01-06	29.91	30.06	29.91	30.06	53881
2010-01-07	30.08	30.08	29.93	30.06	55427
2010-01-08	30.06	30.09	30.01	30.06	74044
2010-01-11	30.15	30.15	30.08	30.12	52422
2010-01-12	30.10	30.11	30.09	30.11	13789
2010-01-13	30.06	30.09	30.05	30.06	111514
2010-01-14	30.11	30.11	30.03	30.06	19109
2010-01-15	30.10	30.11	30.06	30.08	24572
2010-01-19	30.18	30.18	30.09	30.10	48103
2010-01-20	30.11	30.11	30.01	30.08	45106
2010-01-21	30.11	30.12	30.08	30.12	14082
2010-01-22	30.15	30.15	30.13	30.15	18633
2010-01-25	30.15	30.16	30.13	30.15	197833
2010-01-26	30.15	30.15	30.10	30.14	8106
2010-01-27	30.14	30.14	30.09	30.10	16722
2010-01-28	30.05	30.08	29.95	30.04	62012
2010-01-29	29.99	30.07	29.99	30.07	15305
2010-02-01	30.06	30.06	30.00	30.06	10917
2010-02-02	30.06	30.08	30.00	30.06	179953
2010-02-03	30.07	30.08	30.00	30.06	171458
2010-02-04	30.12	30.12	30.08	30.08	24811
2010-02-05	30.13	30.13	30.08	30.10	20754
2010-02-08	30.10	30.10	30.03	30.06	20895
2010-02-09	30.10	30.10	30.02	30.04	36574
2010-02-10	30.09	30.09	30.02	30.04	17587
2010-02-11	30.03	30.05	30.01	30.05	58158
2010-02-12	30.06	30.08	30.02	30.03	53696
2010-02-16	30.09	30.09	30.02	30.05	18974
2010-02-17	30.06	30.06	30.02	30.04	139310
2010-02-18	30.05	30.05	30.01	30.03	21006
2010-02-19	30.03	30.03	29.95	30.00	16064
2010-02-22	30.05	30.07	29.99	30.04	26378
2010-02-23	30.04	30.11	30.04	30.09	125540
2010-02-24	30.07	30.08	30.05	30.08	41248
2010-02-25	30.09	30.09	30.07	30.09	10498
2010-02-26	30.10	30.10	30.07	30.08	26344
2010-03-01	30.11	30.12	30.09	30.10	58529
2010-03-02	30.13	30.13	30.06	30.08	46275
2010-03-03	30.07	30.07	30.05	30.05	18801
2010-03-04	30.05	30.05	30.01	30.03	6312
2010-03-05	30.01	30.03	30.01	30.03	17033
2010-03-08	30.02	30.04	29.98	30.04	23022
2010-03-09	30.04	30.07	30.03	30.06	9495
2010-03-10	30.05	30.09	30.04	30.06	893886
2010-03-11	30.07	30.07	30.03	30.06	11287
2010-03-12	30.05	30.05	30.01	30.01	45266
2010-03-15	30.00	30.06	30.00	30.06	41294
2010-03-16	30.05	30.07	30.01	30.07	37656
2010-03-17	30.03	30.08	30.03	30.08	53706
2010-03-18	30.09	30.09	30.02	30.06	32234
2010-03-19	30.09	30.09	30.04	30.07	35125
2010-03-22	30.08	30.08	30.03	30.03	25400
2010-03-23	30.06	30.06	30.02	30.06	23034
2010-03-24	30.06	30.06	30.00	30.02	49962
2010-03-25	30.00	30.03	29.99	29.99	39688
2010-03-26	29.99	30.05	29.99	30.04	100413
2010-03-29	30.05	30.06	30.02	30.03	76603
2010-03-30	30.08	30.08	30.01	30.02	82821
2010-03-31	30.06	30.08	30.03	30.06	23760
2010-04-01	30.07	30.07	30.03	30.04	149963
2010-04-05	30.01	30.01	29.95	29.95	34916
2010-04-06	30.02	30.02	29.95	30.00	52738
2010-04-07	30.00	30.03	29.98	30.01	32045
2010-04-08	30.02	30.05	29.99	29.99	50125
2010-04-09	30.02	30.03	29.98	30.03	108545
2010-04-12	30.02	30.06	30.00	30.06	36823
2010-04-13	30.06	30.07	30.03	30.07	16955
2010-04-14	30.08	30.09	30.03	30.08	107323
2010-04-15	30.08	30.10	30.04	30.05	31036
2010-04-16	30.10	30.13	30.06	30.13	29495
2010-04-19	30.16	30.16	30.09	30.11	15083
2010-04-20	30.12	30.12	30.06	30.09	36035
2010-04-21	30.12	30.12	30.07	30.10	58853
2010-04-22	30.11	30.12	30.06	30.08	66206
2010-04-23	30.06	30.08	30.03	30.07	27682
2010-04-26	30.10	30.10	30.03	30.05	90007
2010-04-27	30.07	30.09	30.07	30.09	51831
2010-04-28	30.09	30.11	30.05	30.10	298923
2010-04-29	30.11	30.11	30.07	30.10	118873
2010-04-30	30.13	30.13	30.06	30.10	184102
2010-05-03	30.09	30.09	30.05	30.05	40986
2010-05-04	30.08	30.08	30.02	30.03	69910
2010-05-05	30.09	30.09	29.99	30.02	81095
2010-05-06	30.04	30.20	29.97	30.02	92029
2010-05-07	29.99	30.05	29.96	29.96	64432
2010-05-10	30.00	30.04	29.96	30.03	197295
2010-05-11	30.04	30.04	29.98	30.02	88347
2010-05-12	30.04	30.04	29.95	30.00	171650
2010-05-13	29.99	30.00	29.96	30.00	31037
2010-05-14	30.01	30.02	29.97	29.98	68208
2010-05-17	30.04	30.05	29.97	30.02	15613
2010-05-18	30.05	30.05	29.98	30.05	20601
2010-05-19	30.05	30.05	30.01	30.02	1038710
2010-05-20	30.00	30.04	29.98	29.99	71118
2010-05-21	30.03	30.03	29.97	30.00	24300
2010-05-24	29.97	29.98	29.94	29.96	98513
2010-05-25	29.94	30.02	29.93	29.97	61361
2010-05-26	29.97	29.98	29.91	29.93	37947
2010-05-27	30.01	30.01	29.88	29.94	41906
2010-05-28	30.00	30.01	29.93	29.94	13514
2010-06-01	29.99	29.99	29.93	29.98	15824
2010-06-02	29.89	29.95	29.87	29.87	49911
2010-06-03	29.96	29.96	29.87	29.88	23835
2010-06-04	29.95	29.97	29.88	29.95	7690
2010-06-07	29.90	30.00	29.90	30.00	7489
2010-06-08	30.00	30.00	29.92	29.92	26708
2010-06-09	29.97	29.97	29.90	29.95	17129
2010-06-10	29.96	29.96	29.87	29.90	34590
2010-06-11	29.89	29.89	29.85	29.87	135849
2010-06-14	29.85	29.91	29.84	29.87	20316
2010-06-15	29.95	29.95	29.87	29.95	228654
2010-06-16	29.96	29.96	29.91	29.95	7251
2010-06-17	29.94	29.97	29.90	29.95	25776
2010-06-18	29.96	30.01	29.96	29.97	39242
2010-06-21	30.00	30.00	29.92	29.92	55715
2010-06-22	29.93	30.00	29.91	29.96	387293
2010-06-23	30.03	30.03	29.94	29.95	176098
2010-06-24	29.97	30.00	29.94	29.99	26511
2010-06-25	30.00	30.01	29.95	30.01	30968
2010-06-28	30.05	30.05	29.98	30.03	24109
2010-06-29	30.05	30.07	30.00	30.04	14082
2010-06-30	30.06	30.06	30.00	30.02	32022
2010-07-01	30.04	30.06	30.00	30.00	44611
2010-07-02	30.04	30.06	30.00	30.00	141077
2010-07-06	30.07	30.07	29.99	30.03	19861
2010-07-07	30.07	30.07	30.00	30.05	25623
2010-07-08	30.07	30.08	30.02	30.06	38256
2010-07-09	30.07	30.08	30.03	30.08	32473
2010-07-12	30.08	30.10	30.04	30.08	35798
2010-07-13	30.02	30.10	30.02	30.09	21882
2010-07-14	30.09	30.15	30.09	30.15	18536
2010-07-15	30.17	30.18	30.12	30.18	23862
2010-07-16	30.13	30.20	30.13	30.16	18038
2010-07-19	30.21	30.22	30.15	30.16	10157
2010-07-20	30.15	30.23	30.15	30.23	638973
2010-07-21	30.20	30.24	30.16	30.22	41727
2010-07-22	30.24	30.24	30.18	30.23	27935
2010-07-23	30.24	30.25	30.17	30.22	42383
2010-07-26	30.25	30.27	30.18	30.23	324724
2010-07-27	30.18	30.28	30.18	30.22	58837
2010-07-28	30.24	30.24	30.20	30.24	33199
2010-07-29	30.25	30.27	30.22	30.24	1017879
2010-07-30	30.25	30.27	30.22	30.27	14385
2010-08-02	30.27	30.27	30.20	30.26	21374
2010-08-03	30.30	30.31	30.21	30.30	238360
2010-08-04	30.31	30.31	30.24	30.26	35072
2010-08-05	30.27	30.33	30.23	30.28	35113
2010-08-06	30.26	30.31	30.26	30.31	12494
2010-08-09	30.30	30.34	30.27	30.28	30792
2010-08-10	30.31	30.31	30.23	30.26	56967
2010-08-11	30.24	30.32	30.24	30.29	25252
2010-08-12	30.28	30.30	30.25	30.28	30545
2010-08-13	30.35	30.35	30.21	30.23	157740
2010-08-16	30.29	30.31	30.26	30.31	11655
2010-08-17	30.31	30.31	30.25	30.31	10652
2010-08-18	30.26	30.32	30.26	30.30	25928
2010-08-19	30.26	30.31	30.26	30.30	75806
2010-08-20	30.30	30.30	30.26	30.29	4887
2010-08-23	30.25	30.34	30.25	30.34	55293
2010-08-24	30.36	30.36	30.27	30.27	50333
2010-08-25	30.27	30.30	30.25	30.26	77313
2010-08-26	30.30	30.31	30.25	30.25	10706
2010-08-27	30.30	30.31	30.22	30.30	176260
2010-08-30	30.38	30.38	30.28	30.30	14739
2010-08-31	30.35	30.39	30.28	30.38	55016
2010-09-01	30.35	30.36	30.29	30.31	16232
2010-09-02	30.30	30.34	30.26	30.26	78012
2010-09-03	30.34	30.34	30.23	30.23	6932
2010-09-07	30.29	30.33	30.25	30.32	86086
2010-09-08	30.33	30.33	30.29	30.30	25538
2010-09-09	30.35	30.35	30.29	30.30	22342
2010-09-10	30.28	30.33	30.23	30.25	22977
2010-09-13	30.24	30.31	30.24	30.29	118971
2010-09-14	30.38	30.38	30.27	30.30	132230
2010-09-15	30.37	30.37	30.31	30.32	52153
2010-09-16	30.36	30.36	30.30	30.35	55607
2010-09-17	30.35	30.36	30.32	30.34	15041
2010-09-20	30.40	30.40	30.32	30.33	35144
2010-09-21	30.34	30.47	30.34	30.43	76084
2010-09-22	30.45	30.45	30.40	30.41	40486
2010-09-23	30.45	30.45	30.32	30.36	72209
2010-09-24	30.35	30.39	30.35	30.38	12213
2010-09-27	30.42	30.43	30.39	30.43	42093
2010-09-28	30.42	30.46	30.41	30.46	32052
2010-09-29	30.45	30.46	30.42	30.46	18706
2010-09-30	30.41	30.44	30.37	30.44	172493
2010-10-01	30.41	30.43	30.40	30.42	146048
2010-10-04	30.43	30.44	30.41	30.43	14983
2010-10-05	30.44	30.46	30.34	30.43	154452
2010-10-06	30.49	30.49	30.40	30.48	19762
2010-10-07	30.48	30.49	30.43	30.49	45548
2010-10-08	30.50	30.51	30.46	30.47	18520
2010-10-11	30.56	30.56	30.42	30.43	36509
2010-10-12	30.53	30.53	30.46	30.50	67966
2010-10-13	30.51	30.51	30.42	30.45	26930
2010-10-14	30.42	30.48	30.41	30.47	56311
2010-10-15	30.48	30.48	30.42	30.47	57506
2010-10-18	30.50	30.50	30.42	30.49	74718
2010-10-19	30.51	30.51	30.46	30.50	52413
2010-10-20	30.50	30.50	30.41	30.47	121372
2010-10-21	30.50	30.51	30.45	30.51	38619
2010-10-22	30.50	30.50	30.45	30.50	27595
2010-10-25	30.44	30.52	30.44	30.52	37718
2010-10-26	30.52	30.52	30.46	30.50	48295
2010-10-27	30.50	30.50	30.45	30.49	18363
2010-10-28	30.51	30.51	30.45	30.45	24772
2010-10-29	30.54	30.54	30.44	30.51	12582
2010-11-01	30.50	30.52	30.45	30.46	15936
2010-11-02	30.45	30.51	30.45	30.45	30925
2010-11-03	30.50	30.52	30.47	30.51	41828
2010-11-04	30.52	30.57	30.48	30.56	116893
2010-11-05	30.55	30.55	30.41	30.42	159360
2010-11-08	30.50	30.52	30.47	30.47	23528
2010-11-09	30.57	30.57	30.40	30.47	35457
2010-11-10	30.49	30.49	30.39	30.43	69265
2010-11-11	30.39	30.47	30.36	30.36	27707
2010-11-12	30.44	30.45	30.33	30.38	90590
2010-11-15	30.39	30.40	30.34	30.38	23425
2010-11-16	30.39	30.39	30.30	30.38	37393
2010-11-17	30.41	30.41	30.33	30.39	18293
2010-11-18	30.31	30.38	30.31	30.38	11267
2010-11-19	30.38	30.38	30.32	30.38	41106
2010-11-22	30.38	30.43	30.35	30.41	10196
2010-11-23	30.43	30.46	30.38	30.44	88638
2010-11-24	30.40	30.43	30.32	30.41	12107
2010-11-26	30.41	30.43	30.41	30.43	5271
2010-11-29	30.38	30.42	30.36	30.38	50484
2010-11-30	30.42	30.43	30.39	30.43	42252
2010-12-01	30.38	30.39	30.26	30.36	19514
2010-12-02	30.34	30.36	30.26	30.26	12105
2010-12-03	30.38	30.38	30.25	30.27	96334
2010-12-06	30.36	30.37	30.32	30.37	16831
2010-12-07	30.37	30.37	30.32	30.37	21255
2010-12-08	30.32	30.37	30.28	30.34	537031
2010-12-09	30.27	30.35	30.23	30.26	27786
2010-12-10	30.24	30.31	30.24	30.28	36820
2010-12-13	30.23	30.31	30.23	30.31	116730
2010-12-14	30.30	30.30	30.20	30.20	26476
2010-12-15	30.21	30.27	30.17	30.20	93061
2010-12-16	30.27	30.27	30.17	30.25	25417
2010-12-17	30.24	30.27	30.20	30.27	64248
2010-12-20	30.30	30.30	30.23	30.29	22703
2010-12-21	30.29	30.31	30.27	30.30	35566
2010-12-22	30.23	30.31	30.23	30.30	44728
2010-12-23	30.28	30.28	30.22	30.22	26896
2010-12-27	30.21	30.33	30.21	30.32	125835
2010-12-28	30.29	30.31	30.26	30.30	38162
2010-12-29	30.25	30.29	30.17	30.24	70292
2010-12-30	30.27	30.28	30.21	30.28	43832
2010-12-31	30.28	30.31	30.24	30.25	27845
2011-01-03	30.21	30.31	30.18	30.31	43541
2011-01-04	30.32	30.32	30.23	30.32	401495
2011-01-05	30.27	30.28	30.23	30.28	54861
2011-01-06	30.30	30.31	30.24	30.29	25093
2011-01-07	30.30	30.35	30.30	30.34	39585
2011-01-10	30.38	30.38	30.32	30.36	35150
2011-01-11	30.38	30.38	30.32	30.36	62606
2011-01-12	30.31	30.37	30.30	30.31	41989
2011-01-13	30.38	30.39	30.30	30.37	551178
2011-01-14	30.33	30.37	30.30	30.31	39867
2011-01-18	30.39	30.39	30.33	30.38	38756
2011-01-19	30.37	30.39	30.33	30.39	60454
2011-01-20	30.31	30.36	30.30	30.35	31937
2011-01-21	30.36	30.39	30.30	30.37	292421
2011-01-24	30.36	30.37	30.32	30.34	23930
2011-01-25	30.37	30.40	30.34	30.40	138624
2011-01-26	30.39	30.39	30.33	30.39	60490
2011-01-27	30.41	30.41	30.35	30.40	40751
2011-01-28	30.39	30.44	30.35	30.44	47298
2011-01-31	30.43	30.45	30.37	30.44	346448
2011-02-01	30.32	30.39	30.32	30.38	2612142
2011-02-02	30.37	30.37	30.26	30.27	83525
2011-02-03	30.25	30.34	30.25	30.32	105807
2011-02-04	30.33	30.33	30.25	30.32	77665
2011-02-07	30.31	30.33	30.28	30.33	52959
2011-02-08	30.31	30.32	30.24	30.29	154700
2011-02-09	30.28	30.32	30.22	30.31	203409
2011-02-10	30.29	30.30	30.24	30.24	40382
2011-02-11	30.31	30.32	30.26	30.27	103793
2011-02-14	30.32	30.32	30.26	30.29	70095
2011-02-15	30.30	30.31	30.26	30.31	172193
2011-02-16	30.27	30.32	30.26	30.32	65130
2011-02-17	30.34	30.34	30.29	30.30	194770
2011-02-18	30.28	30.37	30.28	30.37	127820
2011-02-22	30.36	30.38	30.33	30.38	79955
2011-02-23	30.37	30.37	30.34	30.34	35594
2011-02-24	30.37	30.39	30.35	30.38	140875
2011-02-25	30.35	30.39	30.35	30.39	42574
2011-02-28	30.40	30.42	30.37	30.42	35629
2011-03-01	30.37	30.40	30.33	30.37	148821
2011-03-02	30.40	30.40	30.35	30.37	91882
2011-03-03	30.34	30.37	30.28	30.28	119702
2011-03-04	30.37	30.40	30.32	30.34	182348
2011-03-07	30.31	30.40	30.31	30.36	59670
2011-03-08	30.40	30.40	30.32	30.40	44994
2011-03-09	30.43	30.43	30.36	30.36	70895
2011-03-10	30.41	30.42	30.37	30.41	43205
2011-03-11	30.43	30.44	30.36	30.37	173626
2011-03-14	30.44	30.44	30.38	30.42	70939
2011-03-15	30.41	30.44	30.33	30.39	60331
2011-03-16	30.42	30.46	30.38	30.43	69044
2011-03-17	30.43	30.43	30.32	30.32	452562
2011-03-18	30.41	30.45	30.32	30.44	59729
2011-03-21	30.47	30.47	30.40	30.43	63043
2011-03-22	30.41	30.44	30.37	30.44	88270
2011-03-23	30.39	30.43	30.37	30.41	71916
2011-03-24	30.37	30.42	30.32	30.34	98474
2011-03-25	30.40	30.41	30.31	30.35	55673
2011-03-28	30.37	30.37	30.31	30.37	85611
2011-03-29	30.37	30.38	30.32	30.37	69379
2011-03-30	30.36	30.38	30.34	30.38	58518
2011-03-31	30.38	30.38	30.30	30.33	124847
2011-04-01	30.29	30.34	30.22	30.29	97051
2011-04-04	30.32	30.36	30.31	30.35	123916
2011-04-05	30.31	30.35	30.30	30.34	59317
2011-04-06	30.29	30.34	30.25	30.29	78248
2011-04-07	30.32	30.34	30.27	30.33	43401
2011-04-08	30.31	30.35	30.28	30.35	34709
2011-04-11	30.35	30.35	30.28	30.30	93650
2011-04-12	30.34	30.36	30.29	30.36	74247
2011-04-13	30.31	30.39	30.31	30.38	71527
2011-04-14	30.38	30.38	30.33	30.36	70437
2011-04-15	30.33	30.42	30.33	30.33	79221
2011-04-18	30.35	30.44	30.35	30.39	63520
2011-04-19	30.42	30.45	30.39	30.44	63435
2011-04-20	30.45	30.45	30.41	30.45	41214
2011-04-21	30.44	30.50	30.40	30.46	50185
2011-04-25	30.49	30.50	30.42	30.50	122807
2011-04-26	30.46	30.50	30.45	30.50	89140
2011-04-27	30.47	30.49	30.44	30.49	53130
2011-04-28	30.45	30.52	30.45	30.51	67030
2011-04-29	30.50	30.54	30.46	30.48	95350
2011-05-02	30.41	30.51	30.41	30.51	90720
2011-05-03	30.50	30.54	30.42	30.42	112270
2011-05-04	30.50	30.51	30.44	30.51	65269
2011-05-05	30.50	30.49	30.43	30.47	40316
2011-05-06	30.44	30.50	30.40	30.49	76957
2011-05-09	30.45	30.54	30.45	30.54	41915
2011-05-10	30.53	30.53	30.43	30.46	56489
2011-05-11	30.43	30.52	30.43	30.52	40512
2011-05-12	30.52	30.54	30.47	30.53	74641
2011-05-13	30.54	30.54	30.51	30.54	174362
2011-05-16	30.58	30.58	30.51	30.55	63823
2011-05-17	30.57	30.57	30.52	30.56	59992
2011-05-18	30.51	30.56	30.49	30.49	56874
2011-05-19	30.50	30.54	30.45	30.54	164336
2011-05-20	30.54	30.56	30.51	30.56	149848
2011-05-23	30.57	30.57	30.52	30.54	53445
2011-05-24	30.53	30.55	30.51	30.54	58204
2011-05-25	30.51	30.55	30.50	30.55	46418
2011-05-26	30.51	30.58	30.51	30.53	95110
2011-05-27	30.53	30.58	30.52	30.54	83174
2011-05-31	30.60	30.60	30.48	30.48	1645781
2011-06-01	30.45	30.51	30.45	30.51	79085
2011-06-02	30.48	30.51	30.45	30.45	59011
2011-06-03	30.45	30.50	30.45	30.50	51199
2011-06-06	30.51	30.56	30.50	30.55	82187
2011-06-07	30.58	30.58	30.52	30.58	59861
2011-06-08	30.56	30.58	30.54	30.58	73396
2011-06-09	30.53	30.53	30.49	30.53	53658
2011-06-10	30.55	30.57	30.46	30.47	139023
2011-06-13	30.50	30.54	30.48	30.54	29928
2011-06-14	30.49	30.52	30.47	30.50	44005
2011-06-15	30.54	30.54	30.48	30.48	85233
2011-06-16	30.49	30.53	30.45	30.52	103350
2011-06-17	30.46	30.53	30.46	30.52	33835
2011-06-20	30.51	30.52	30.49	30.52	32709
2011-06-21	30.52	30.53	30.47	30.47	100639
2011-06-22	30.49	30.55	30.49	30.52	71456
2011-06-23	30.52	30.57	30.51	30.55	125679
2011-06-24	30.54	30.59	30.52	30.58	135114
2011-06-27	30.58	30.58	30.53	30.56	159503
2011-06-28	30.56	30.56	30.49	30.49	334655
2011-06-29	30.54	30.54	30.49	30.50	223302
2011-06-30	30.52	30.54	30.49	30.54	79765
2011-07-01	30.53	30.53	30.43	30.51	59361
2011-07-05	30.51	30.53	30.48	30.53	44963
2011-07-06	30.51	30.54	30.50	30.54	36912
2011-07-07	30.51	30.53	30.49	30.53	36835
2011-07-08	30.53	30.56	30.53	30.54	64110
2011-07-11	30.60	30.60	30.54	30.59	75226
2011-07-12	30.56	30.59	30.52	30.57	87645
2011-07-13	30.55	30.58	30.53	30.56	53094
2011-07-14	30.52	30.57	30.52	30.52	69676
2011-07-15	30.51	30.57	30.51	30.57	98263
2011-07-18	30.57	30.59	30.54	30.56	99444
2011-07-19	30.58	30.58	30.53	30.54	50687
2011-07-20	30.54	30.58	30.46	30.51	160673
2011-07-21	30.51	30.54	30.49	30.53	47374
2011-07-22	30.55	30.56	30.51	30.52	72366
2011-07-25	30.53	30.53	30.45	30.45	167992
2011-07-26	30.47	30.54	30.47	30.54	47602
2011-07-27	30.49	30.50	30.44	30.44	106244
2011-07-28	30.48	30.60	30.48	30.59	404803
2011-07-29	30.57	30.60	30.54	30.56	29043
2011-08-01	30.53	30.59	30.53	30.58	56415
2011-08-02	30.57	30.59	30.53	30.57	30229
2011-08-03	30.57	30.58	30.52	30.55	74457
2011-08-04	30.55	30.60	30.55	30.57	80230
2011-08-05	30.60	30.60	30.50	30.56	70718
2011-08-08	30.56	30.56	30.38	30.49	68379
2011-08-09	30.37	30.61	30.32	30.38	64780
2011-08-10	30.48	30.58	30.40	30.40	80002
2011-08-11	30.50	30.54	30.37	30.54	55186
2011-08-12	30.50	30.50	30.38	30.43	114297
2011-08-15	30.47	30.51	30.36	30.50	98886
2011-08-16	30.45	30.49	30.38	30.45	56610
2011-08-17	30.44	30.49	30.40	30.49	92234
2011-08-18	30.49	30.49	30.35	30.40	114409
2011-08-19	30.43	30.50	30.38	30.49	163617
2011-08-22	30.49	30.50	30.44	30.47	134155
2011-08-23	30.52	30.52	30.42	30.47	56850
2011-08-24	30.42	30.43	30.39	30.43	128249
2011-08-25	30.45	30.47	30.38	30.38	85463
2011-08-26	30.43	30.45	30.41	30.41	98174
2011-08-29	30.43	30.44	30.36	30.37	106897
2011-08-30	30.39	30.40	30.34	30.35	68635
2011-08-31	30.38	30.41	30.35	30.38	65991
2011-09-01	30.36	30.38	30.34	30.37	57534
2011-09-02	30.35	30.39	30.28	30.36	218610
2011-09-06	30.34	30.36	30.28	30.33	51014
2011-09-07	30.36	30.46	30.32	30.46	68665
2011-09-08	30.44	30.44	30.38	30.44	165423
2011-09-09	30.38	30.43	30.38	30.42	57913
2011-09-12	30.39	30.42	30.37	30.40	32761
2011-09-13	30.42	30.46	30.32	30.42	74072
2011-09-14	30.43	30.45	30.40	30.42	64495
2011-09-15	30.44	30.44	30.36	30.40	83169
2011-09-16	30.39	30.44	30.38	30.38	51956
2011-09-19	30.40	30.43	30.39	30.43	45864
2011-09-20	30.38	30.44	30.38	30.43	49418
2011-09-21	30.43	30.43	30.32	30.36	75066
2011-09-22	30.35	30.35	30.27	30.27	58168
2011-09-23	30.33	30.33	30.25	30.28	53771
2011-09-26	30.31	30.36	30.28	30.34	212590
2011-09-27	30.30	30.35	30.23	30.34	160542
2011-09-28	30.31	30.34	30.25	30.27	38378
2011-09-29	30.30	30.33	30.26	30.26	100782
2011-09-30	30.28	30.32	30.26	30.32	256775
2011-10-03	30.25	30.25	30.19	30.25	140200
2011-10-04	30.23	30.23	30.09	30.15	27971
2011-10-05	30.07	30.20	30.07	30.20	64504
2011-10-06	30.13	30.25	30.13	30.25	156532
2011-10-07	30.17	30.31	30.10	30.22	350526
2011-10-10	30.20	30.29	30.15	30.26	207524
2011-10-11	30.18	30.29	30.18	30.19	54840
2011-10-12	30.26	30.30	30.16	30.30	74323
2011-10-13	30.27	30.43	30.23	30.28	65427
2011-10-14	30.33	30.33	30.23	30.23	83908
2011-10-17	30.26	30.30	30.24	30.25	60422
2011-10-18	30.28	30.28	30.21	30.24	44816
2011-10-19	30.24	30.31	30.22	30.26	93252
2011-10-20	30.29	30.34	30.24	30.29	62844
2011-10-21	30.35	30.35	30.27	30.27	68523
2011-10-24	30.34	30.34	30.27	30.32	82621
2011-10-25	30.28	30.38	30.28	30.36	85145
2011-10-26	30.36	30.36	30.30	30.30	29950
2011-10-27	30.39	30.46	30.31	30.42	156843
2011-10-28	30.40	30.45	30.34	30.36	118172
2011-10-31	30.34	30.43	30.34	30.38	149657
2011-11-01	30.29	30.34	30.26	30.34	152904
2011-11-02	30.33	30.42	30.33	30.41	79137
2011-11-03	30.40	30.42	30.35	30.38	120679
2011-11-04	30.35	30.41	30.31	30.39	107479
2011-11-07	30.34	30.39	30.27	30.32	118635
2011-11-08	30.32	30.33	30.29	30.29	90673
2011-11-09	30.31	30.31	30.23	30.28	88753
2011-11-10	30.31	30.32	30.25	30.28	76532
2011-11-11	30.28	30.31	30.23	30.31	92898
2011-11-14	30.28	30.32	30.18	30.23	187577
2011-11-15	30.24	30.33	30.16	30.20	142607
2011-11-16	30.22	30.27	30.17	30.20	119011
2011-11-17	30.20	30.21	30.10	30.19	166669
2011-11-18	30.19	30.21	30.14	30.20	67875
2011-11-21	30.16	30.16	30.09	30.15	129990
2011-11-22	30.12	30.15	30.06	30.06	158605
2011-11-23	30.08	30.10	30.03	30.03	127019
2011-11-25	30.14	30.14	30.03	30.10	64055
2011-11-28	30.08	30.15	30.07	30.08	185313
2011-11-29	30.06	30.11	30.01	30.04	431816
2011-11-30	30.07	30.18	30.04	30.16	117330
2011-12-01	30.07	30.15	30.07	30.14	67281
2011-12-02	30.09	30.17	30.05	30.14	201466
2011-12-05	30.18	30.21	30.15	30.16	65263
2011-12-06	30.15	30.20	30.11	30.13	50421
2011-12-07	30.21	30.21	30.13	30.15	38295
2011-12-08	30.12	30.17	30.09	30.17	61827
2011-12-09	30.16	30.23	30.15	30.20	83074
2011-12-12	30.16	30.22	30.09	30.12	162917
2011-12-13	30.12	30.18	30.11	30.12	47186
2011-12-14	30.13	30.19	30.09	30.19	74275
2011-12-15	30.13	30.21	30.11	30.19	72215
2011-12-16	30.15	30.20	30.11	30.11	43884
2011-12-19	30.15	30.19	30.12	30.18	67410
2011-12-20	30.13	30.21	30.13	30.18	54151
2011-12-21	30.14	30.18	30.11	30.16	89781
2011-12-22	30.16	30.19	30.13	30.19	49222
2011-12-23	30.22	30.22	30.17	30.22	60182
2011-12-27	30.13	30.25	30.13	30.19	53510
2011-12-28	30.22	30.24	30.05	30.24	494706
2011-12-29	30.11	30.25	30.11	30.24	173652
2011-12-30	30.14	30.27	30.11	30.11	90150
2012-01-03	30.16	30.28	30.14	30.28	73260
2012-01-04	30.24	30.28	30.20	30.25	81824
2012-01-05	30.25	30.28	30.17	30.28	89178
2012-01-06	30.21	30.29	30.21	30.29	50741
2012-01-09	30.32	30.32	30.24	30.30	42481
2012-01-10	30.26	30.36	30.22	30.33	120131
2012-01-11	30.29	30.34	30.13	30.24	54286
2012-01-12	30.24	30.37	30.24	30.37	224715
2012-01-13	30.29	30.39	30.29	30.38	62382
2012-01-17	30.38	30.38	30.32	30.35	61947
2012-01-18	30.35	30.37	30.31	30.34	47293
2012-01-19	30.37	30.41	30.32	30.39	71737
2012-01-20	30.40	30.40	30.30	30.33	72932
2012-01-23	30.36	30.41	30.29	30.38	86733
2012-01-24	30.33	30.42	30.31	30.34	108949
2012-01-25	30.39	30.45	30.35	30.45	54568
2012-01-26	30.37	30.47	30.35	30.37	40823
2012-01-27	30.37	30.47	30.33	30.33	72995
2012-01-30	30.35	30.45	30.35	30.35	100892
2012-01-31	30.39	30.45	30.36	30.45	88492
2012-02-01	30.46	30.46	30.36	30.45	99688
2012-02-02	30.44	30.51	30.43	30.51	8226101
2012-02-03	30.52	30.55	30.43	30.54	129320
2012-02-06	30.45	30.53	30.45	30.47	255107
2012-02-07	30.48	30.52	30.45	30.52	96724
2012-02-08	30.48	30.52	30.43	30.44	91623
2012-02-09	30.47	30.47	30.37	30.37	131246
2012-02-10	30.36	30.43	30.35	30.39	78201
2012-02-13	30.45	30.46	30.39	30.45	112064
2012-02-14	30.45	30.48	30.39	30.48	192441
2012-02-15	30.47	30.47	30.41	30.47	142613
2012-02-16	30.42	30.49	30.42	30.48	98770
2012-02-17	30.48	30.48	30.42	30.43	83124
2012-02-21	30.48	30.53	30.47	30.53	130808
2012-02-22	30.47	30.54	30.47	30.53	119771
2012-02-23	30.57	30.57	30.46	30.53	110786
2012-02-24	30.49	30.53	30.46	30.50	106433
2012-02-27	30.53	30.54	30.47	30.54	124057
2012-02-28	30.50	30.56	30.50	30.56	201224
2012-02-29	30.51	30.56	30.50	30.55	154592
2012-03-01	30.51	30.53	30.46	30.52	133584
2012-03-02	30.48	30.53	30.46	30.46	140522
2012-03-05	30.50	30.52	30.47	30.50	103017
2012-03-06	30.48	30.52	30.48	30.51	74662
2012-03-07	30.52	30.52	30.46	30.52	89052
2012-03-08	30.48	30.51	30.44	30.47	97397
2012-03-09	30.52	30.52	30.47	30.49	67848
2012-03-12	30.52	30.52	30.47	30.50	94447
2012-03-13	30.52	30.52	30.48	30.50	165574
2012-03-14	30.47	30.50	30.44	30.50	129664
2012-03-15	30.49	30.52	30.45	30.51	240493
2012-03-16	30.47	30.55	30.47	30.55	326809
2012-03-19	30.53	30.54	30.50	30.53	78351
2012-03-20	30.49	30.54	30.47	30.50	79848
2012-03-21	30.49	30.52	30.45	30.47	89657
2012-03-22	30.47	30.52	30.46	30.52	233027
2012-03-23	30.48	30.54	30.48	30.53	106790
2012-03-26	30.51	30.55	30.49	30.54	73268
2012-03-27	30.51	30.56	30.50	30.51	200085
2012-03-28	30.51	30.56	30.51	30.56	151611
2012-03-29	30.55	30.55	30.50	30.53	99211
2012-03-30	30.54	30.55	30.49	30.53	99487
2012-04-02	30.43	30.53	30.42	30.53	114279
2012-04-03	30.46	30.51	30.45	30.50	199983
2012-04-04	30.46	30.50	30.46	30.47	74618
2012-04-05	30.47	30.51	30.45	30.45	167319
2012-04-09	30.46	30.51	30.46	30.50	591277
2012-04-10	30.47	30.51	30.41	30.41	197328
2012-04-11	30.42	30.50	30.39	30.50	146699
2012-04-12	30.50	30.51	30.45	30.47	114462
2012-04-13	30.47	30.51	30.47	30.51	131655
2012-04-16	30.50	30.56	30.48	30.53	3604470
2012-04-17	30.54	30.57	30.54	30.56	173067
2012-04-18	30.51	30.55	30.49	30.51	144993
2012-04-19	30.54	30.55	30.50	30.54	147558
2012-04-20	30.51	30.54	30.51	30.52	107966
2012-04-23	30.53	30.54	30.51	30.54	97913
2012-04-24	30.52	30.55	30.51	30.55	146647
2012-04-25	30.54	30.55	30.51	30.51	97089
2012-04-26	30.54	30.55	30.53	30.53	157736
2012-04-27	30.55	30.58	30.53	30.54	136661
2012-04-30	30.55	30.58	30.52	30.58	106385
2012-05-01	30.54	30.54	30.50	30.52	121301
2012-05-02	30.50	30.51	30.49	30.49	101570
2012-05-03	30.50	30.52	30.50	30.52	139462
2012-05-04	30.53	30.53	30.48	30.48	117779
2012-05-07	30.52	30.54	30.49	30.54	123725
2012-05-08	30.55	30.55	30.50	30.53	117757
2012-05-09	30.53	30.53	30.49	30.52	175811
2012-05-10	30.51	30.52	30.47	30.47	176303
2012-05-11	30.47	30.51	30.45	30.51	99731
2012-05-14	30.50	30.52	30.46	30.52	96202
2012-05-15	30.51	30.52	30.49	30.51	177079
2012-05-16	30.49	30.51	30.44	30.49	148094
2012-05-17	30.43	30.46	30.40	30.45	100805
2012-05-18	30.38	30.45	30.37	30.43	459919
2012-05-21	30.41	30.42	30.33	30.41	169122
2012-05-22	30.40	30.44	30.31	30.43	130085
2012-05-23	30.40	30.44	30.37	30.40	164327
2012-05-24	30.44	30.44	30.40	30.42	143228
2012-05-25	30.44	30.48	30.42	30.42	97389
2012-05-29	30.46	30.46	30.43	30.46	159964
2012-05-30	30.46	30.47	30.43	30.45	83290
2012-05-31	30.48	30.48	30.45	30.47	186586
2012-06-01	30.42	30.44	30.38	30.43	84012
2012-06-04	30.40	30.41	30.34	30.39	181836
2012-06-05	30.39	30.41	30.35	30.39	159882
2012-06-06	30.36	30.43	30.36	30.42	213634
2012-06-07	30.40	30.45	30.40	30.44	181364
2012-06-08	30.40	30.47	30.39	30.46	146029
2012-06-11	30.43	30.46	30.42	30.43	192457
2012-06-12	30.40	30.43	30.38	30.38	119159
2012-06-13	30.39	30.42	30.38	30.39	200833
2012-06-14	30.38	30.43	30.38	30.40	139088
2012-06-15	30.40	30.45	30.39	30.41	97424
2012-06-18	30.38	30.47	30.38	30.47	246895
2012-06-19	30.47	30.50	30.42	30.45	107019
2012-06-20	30.47	30.49	30.45	30.47	158172
2012-06-21	30.48	30.49	30.43	30.43	168001
2012-06-22	30.42	30.48	30.42	30.48	92936
2012-06-25	30.42	30.49	30.42	30.43	137018
2012-06-26	30.46	30.47	30.43	30.47	108825
2012-06-27	30.43	30.48	30.42	30.48	114654
2012-06-28	30.48	30.49	30.44	30.48	166150
2012-06-29	30.51	30.53	30.44	30.45	209784
2012-07-02	30.50	30.50	30.44	30.47	170626
2012-07-03	30.49	30.53	30.45	30.52	314913
2012-07-05	30.46	30.55	30.46	30.53	161173
2012-07-06	30.55	30.55	30.49	30.50	293692
2012-07-09	30.52	30.56	30.51	30.56	286483
2012-07-10	30.49	30.57	30.49	30.54	86160
2012-07-11	30.55	30.56	30.53	30.55	184890
2012-07-12	30.50	30.56	30.50	30.51	62888
2012-07-13	30.56	30.58	30.54	30.54	280518
2012-07-16	30.55	30.60	30.51	30.59	76549
2012-07-17	30.57	30.62	30.57	30.61	91124
2012-07-18	30.61	30.63	30.58	30.63	108063
2012-07-19	30.63	30.65	30.60	30.62	78646
2012-07-20	30.59	30.63	30.58	30.63	79481
2012-07-23	30.60	30.63	30.56	30.56	106737
2012-07-24	30.58	30.60	30.56	30.56	132911
2012-07-25	30.55	30.59	30.55	30.58	62296
2012-07-26	30.60	30.60	30.57	30.58	99800
2012-07-27	30.58	30.65	30.56	30.64	177232
2012-07-30	30.64	30.67	30.62	30.64	158269
2012-07-31	30.68	30.69	30.63	30.66	346687
2012-08-01	30.65	30.67	30.61	30.63	153029
2012-08-02	30.67	30.67	30.58	30.58	150832
2012-08-03	30.60	30.67	30.60	30.64	129399
2012-08-06	30.67	30.68	30.63	30.68	68291
2012-08-07	30.67	30.69	30.63	30.65	105271
2012-08-08	30.62	30.66	30.59	30.62	125701
2012-08-09	30.65	30.66	30.60	30.66	218200
2012-08-10	30.62	30.67	30.62	30.65	268730
2012-08-13	30.67	30.68	30.61	30.67	134276
2012-08-14	30.64	30.68	30.63	30.68	107296
2012-08-15	30.64	30.66	30.63	30.66	103490
2012-08-16	30.66	30.67	30.61	30.61	168554
2012-08-17	30.64	30.67	30.61	30.67	190884
2012-08-20	30.63	30.67	30.63	30.67	185332
2012-08-21	30.63	30.67	30.63	30.67	102311
2012-08-22	30.68	30.71	30.66	30.71	86879
2012-08-23	30.68	30.73	30.65	30.69	135349
2012-08-24	30.69	30.72	30.66	30.70	171685
2012-08-27	30.72	30.72	30.69	30.71	230843
2012-08-28	30.71	30.72	30.69	30.72	132371
2012-08-29	30.67	30.73	30.67	30.72	266517
2012-08-30	30.72	30.72	30.69	30.72	90245
2012-08-31	30.75	30.77	30.72	30.77	206580
2012-09-04	30.70	30.73	30.65	30.73	160161
2012-09-05	30.69	30.73	30.68	30.72	215250
2012-09-06	30.71	30.72	30.65	30.66	163832
2012-09-07	30.70	30.72	30.69	30.72	155483
2012-09-10	30.71	30.74	30.69	30.74	176774
2012-09-11	30.70	30.75	30.69	30.69	246542
2012-09-12	30.71	30.77	30.70	30.74	240463
2012-09-13	30.77	30.80	30.75	30.77	117462
2012-09-14	30.79	30.80	30.76	30.79	110712
2012-09-17	30.72	30.78	30.72	30.76	125817
2012-09-18	30.74	30.80	30.74	30.76	370941
2012-09-19	30.77	30.80	30.77	30.78	225024
2012-09-20	30.75	30.79	30.75	30.78	145557
2012-09-21	30.79	30.80	30.77	30.80	173800
2012-09-24	30.78	30.82	30.77	30.80	167193
2012-09-25	30.80	30.82	30.79	30.82	279369
2012-09-26	30.79	30.80	30.77	30.80	192469
2012-09-27	30.77	30.83	30.77	30.83	217660
2012-09-28	30.81	30.84	30.78	30.84	117706
2012-10-01	30.81	30.83	30.79	30.81	211878
2012-10-02	30.81	30.83	30.79	30.81	114711
2012-10-03	30.84	30.84	30.78	30.82	8559551
2012-10-04	30.83	30.84	30.77	30.84	201844
2012-10-05	30.81	30.85	30.81	30.84	111462
2012-10-08	30.84	30.85	30.82	30.85	177854
2012-10-09	30.82	30.84	30.81	30.81	175036
2012-10-10	30.82	30.83	30.81	30.82	856170
2012-10-11	30.82	30.83	30.81	30.82	234737
2012-10-12	30.82	30.83	30.81	30.81	154802
2012-10-15	30.82	30.84	30.80	30.83	172062
2012-10-16	30.83	30.85	30.81	30.82	140662
2012-10-17	30.81	30.85	30.80	30.84	152263
2012-10-18	30.80	30.85	30.80	30.82	187450
2012-10-19	30.85	30.85	30.81	30.82	165549
2012-10-22	30.84	30.84	30.78	30.83	129319
2012-10-23	30.83	30.83	30.81	30.81	333085
2012-10-24	30.83	30.85	30.80	30.84	212425
2012-10-25	30.84	30.84	30.80	30.83	172339
2012-10-26	30.80	30.84	30.80	30.84	133916
2012-10-31	30.81	30.88	30.79	30.87	300947
2012-11-01	30.83	30.85	30.81	30.85	173357
2012-11-02	30.81	30.90	30.80	30.83	246582
2012-11-05	30.81	30.85	30.80	30.84	194354
2012-11-06	30.82	30.85	30.81	30.83	174387
2012-11-07	30.82	30.85	30.78	30.78	175099
2012-11-08	30.82	30.84	30.80	30.84	314238
2012-11-09	30.80	30.84	30.79	30.80	135756
2012-11-12	30.82	30.84	30.77	30.84	129694
2012-11-13	30.81	30.84	30.72	30.72	380589
2012-11-14	30.77	30.79	30.72	30.77	243299
2012-11-15	30.71	30.77	30.68	30.72	522768
2012-11-16	30.74	30.75	30.69	30.73	203142
2012-11-19	30.71	30.80	30.71	30.75	140376
2012-11-20	30.73	30.78	30.71	30.72	191539
2012-11-21	30.74	30.78	30.72	30.74	229283
2012-11-23	30.77	30.77	30.68	30.77	104186
2012-11-26	30.78	30.81	30.76	30.81	272691
2012-11-27	30.80	30.83	30.78	30.82	212450
2012-11-28	30.79	30.82	30.75	30.81	173623
2012-11-29	30.82	30.84	30.78	30.80	169437
2012-11-30	30.81	30.85	30.79	30.80	473072
2012-12-03	30.77	30.80	30.76	30.80	134595
2012-12-04	30.76	30.82	30.76	30.80	158951
2012-12-05	30.76	30.81	30.76	30.77	130855
2012-12-06	30.82	30.82	30.77	30.78	169416
2012-12-07	30.78	30.82	30.76	30.80	140683
2012-12-10	30.82	30.82	30.73	30.73	464344
2012-12-11	30.78	30.80	30.70	30.70	334091
2012-12-12	30.70	30.75	30.69	30.71	214941
2012-12-13	30.70	30.77	30.70	30.74	139395
2012-12-14	30.73	30.75	30.70	30.73	264754
2012-12-17	30.72	30.76	30.71	30.71	152221
2012-12-18	30.74	30.75	30.70	30.75	235712
2012-12-19	30.75	30.76	30.71	30.75	198383
2012-12-20	30.75	30.76	30.72	30.73	178183
2012-12-21	30.70	30.76	30.70	30.74	253677
2012-12-24	30.71	30.79	30.71	30.79	250934
2012-12-26	30.77	30.78	30.73	30.74	316208
2012-12-27	30.71	30.73	30.64	30.71	233377
2012-12-28	30.72	30.74	30.70	30.72	176560
2012-12-31	30.69	30.77	30.69	30.72	224493
2013-01-02	30.70	30.79	30.70	30.78	404890
2013-01-03	30.74	30.78	30.74	30.77	335303
2013-01-04	30.76	30.77	30.73	30.73	294854
2013-01-07	30.75	30.78	30.72	30.77	224837
2013-01-08	30.75	30.79	30.74	30.76	244443
2013-01-09	30.77	30.79	30.74	30.78	236293
2013-01-10	30.79	30.79	30.76	30.79	421197
2013-01-11	30.79	30.80	30.76	30.80	208103
2013-01-14	30.76	30.79	30.75	30.75	251828
2013-01-15	30.77	30.78	30.74	30.75	198346
2013-01-16	30.76	30.77	30.74	30.77	366259
2013-01-17	30.77	30.77	30.74	30.74	184724
2013-01-18	30.73	30.77	30.73	30.75	329999
2013-01-22	30.77	30.78	30.75	30.77	343513
2013-01-23	30.78	30.78	30.74	30.77	390563
2013-01-24	30.77	30.79	30.76	30.79	216046
2013-01-25	30.79	30.79	30.75	30.75	307383
2013-01-28	30.75	30.78	30.75	30.78	239831
2013-01-29	30.76	30.78	30.75	30.77	469853
2013-01-30	30.76	30.78	30.74	30.76	841872
2013-01-31	30.77	30.78	30.73	30.76	257226
2013-02-01	30.75	30.77	30.73	30.77	205634
2013-02-04	30.75	30.77	30.74	30.74	370721
2013-02-05	30.76	30.78	30.74	30.75	213209
2013-02-06	30.76	30.78	30.75	30.78	615212
2013-02-07	30.78	30.79	30.76	30.78	346587
2013-02-08	30.77	30.78	30.75	30.77	229812
2013-02-11	30.77	30.78	30.75	30.78	175403
2013-02-12	30.78	30.79	30.76	30.78	201912
2013-02-13	30.77	30.78	30.75	30.78	274835
2013-02-14	30.74	30.78	30.73	30.76	320036
2013-02-15	30.76	30.77	30.74	30.74	204700
2013-02-19	30.77	30.78	30.74	30.74	211455
2013-02-20	30.77	30.79	30.74	30.78	184454
2013-02-21	30.78	30.80	30.75	30.80	1705467
2013-02-22	30.80	30.85	30.77	30.82	700969
2013-02-25	30.82	30.83	30.78	30.82	230525
2013-02-26	30.79	30.83	30.77	30.83	287549
2013-02-27	30.82	30.83	30.80	30.80	219941
2013-02-28	30.81	30.82	30.77	30.78	472501
2013-03-01	30.80	30.80	30.76	30.79	152941
2013-03-04	30.78	30.78	30.74	30.75	200180
2013-03-05	30.78	30.78	30.73	30.77	239391
2013-03-06	30.75	30.78	30.74	30.76	223107
2013-03-07	30.74	30.76	30.74	30.74	154674
2013-03-08	30.74	30.76	30.73	30.75	231648
2013-03-11	30.76	30.78	30.75	30.75	224382
2013-03-12	30.78	30.79	30.75	30.75	488852
2013-03-13	30.76	30.79	30.75	30.78	222542
2013-03-14	30.79	30.80	30.75	30.75	224304
2013-03-15	30.78	30.78	30.76	30.78	155617
2013-03-18	30.77	30.79	30.76	30.79	232074
2013-03-19	30.76	30.78	30.76	30.77	189427
2013-03-20	30.77	30.79	30.75	30.78	232649
2013-03-21	30.79	30.79	30.74	30.75	200716
2013-03-22	30.76	30.78	30.74	30.75	376873
2013-03-25	30.75	30.79	30.75	30.75	167019
2013-03-26	30.78	30.78	30.74	30.77	176451
2013-03-27	30.76	30.78	30.74	30.76	194379
2013-03-28	30.77	30.77	30.72	30.75	220528
2013-04-01	30.75	30.78	30.75	30.78	382785
2013-04-02	30.75	30.77	30.74	30.77	1612500
2013-04-03	30.76	30.77	30.74	30.77	232680
2013-04-04	30.76	30.77	30.75	30.76	233604
2013-04-05	30.73	30.78	30.73	30.77	201772
2013-04-08	30.77	30.79	30.75	30.77	208721
2013-04-09	30.76	30.80	30.75	30.75	310516
2013-04-10	30.75	30.78	30.74	30.75	214297
2013-04-11	30.75	30.81	30.74	30.77	1149554
2013-04-12	30.78	30.79	30.76	30.78	228755
2013-04-15	30.78	30.79	30.77	30.79	157818
2013-04-16	30.80	30.80	30.77	30.79	217515
2013-04-17	30.80	30.80	30.76	30.79	309493
2013-04-18	30.78	30.79	30.76	30.78	188429
2013-04-19	30.77	30.79	30.76	30.76	167902
2013-04-22	30.78	30.80	30.77	30.79	181434
2013-04-23	30.77	30.80	30.77	30.78	186100
2013-04-24	30.80	30.80	30.76	30.78	255903
2013-04-25	30.78	30.80	30.78	30.80	358551
2013-04-26	30.80	30.81	30.79	30.81	185479
2013-04-29	30.79	30.83	30.79	30.81	276843
2013-04-30	30.84	30.84	30.80	30.83	181407
2013-05-01	30.81	30.82	30.80	30.82	255279
2013-05-02	30.81	30.82	30.78	30.80	265445
2013-05-03	30.79	30.81	30.78	30.80	175832
2013-05-06	30.78	30.82	30.78	30.82	154500
2013-05-07	30.80	30.82	30.79	30.79	151180
2013-05-08	30.78	30.81	30.77	30.80	146360
2013-05-09	30.82	30.82	30.78	30.78	230852
2013-05-10	30.81	30.81	30.76	30.79	322551
2013-05-13	30.78	30.80	30.77	30.80	159273
2013-05-14	30.80	30.80	30.76	30.76	264818
2013-05-15	30.78	30.82	30.78	30.80	573755
2013-05-16	30.80	30.81	30.78	30.78	233957
2013-05-17	30.81	30.82	30.77	30.78	286333
2013-05-20	30.79	30.82	30.77	30.80	173581
2013-05-21	30.81	30.82	30.78	30.81	272733
2013-05-22	30.82	30.82	30.76	30.76	221037
2013-05-23	30.79	30.80	30.76	30.80	678424
2013-05-24	30.77	30.80	30.77	30.78	423929
2013-05-28	30.78	30.81	30.77	30.79	389253
2013-05-29	30.75	30.78	30.72	30.78	328193
2013-05-30	30.78	30.78	30.75	30.78	471128
2013-05-31	30.77	30.77	30.73	30.73	321642
2013-06-03	30.72	30.77	30.69	30.74	955853
2013-06-04	30.74	30.75	30.69	30.72	490210
2013-06-05	30.72	30.73	30.67	30.72	269659
2013-06-06	30.71	30.74	30.70	30.74	893194
2013-06-07	30.76	30.76	30.72	30.74	415012
2013-06-10	30.72	30.73	30.71	30.73	596670
2013-06-11	30.70	30.75	30.65	30.71	1922116
2013-06-12	30.71	30.75	30.71	30.73	1245555
2013-06-13	30.73	30.73	30.68	30.72	282047
2013-06-14	30.73	30.75	30.69	30.70	634036
2013-06-17	30.72	30.74	30.68	30.72	293803
2013-06-18	30.70	30.72	30.67	30.71	292601
2013-06-19	30.68	30.71	30.55	30.65	385559
2013-06-20	30.61	30.69	30.51	30.59	1096923
2013-06-21	30.54	30.64	30.51	30.63	1214049
2013-06-24	30.55	30.70	30.48	30.66	2281160
2013-06-25	30.66	30.67	30.63	30.65	19775996
2013-06-26	30.65	30.66	30.58	30.62	588630
2013-06-27	30.66	30.67	30.59	30.64	433698
2013-06-28	30.64	30.64	30.58	30.59	563525
2013-07-01	30.59	30.63	30.58	30.61	2066619
2013-07-02	30.59	30.61	30.58	30.60	505609
2013-07-03	30.60	30.60	30.56	30.58	201363
2013-07-05	30.52	30.57	30.50	30.52	427824
2013-07-08	30.53	30.59	30.53	30.59	391823
2013-07-09	30.59	30.60	30.56	30.58	295790
2013-07-10	30.58	30.59	30.55	30.58	321616
2013-07-11	30.60	30.63	30.56	30.60	471706
2013-07-12	30.61	30.64	30.59	30.61	205299
2013-07-15	30.64	30.64	30.54	30.55	2275643
2013-07-16	30.56	30.59	30.54	30.58	331626
2013-07-17	30.56	30.62	30.56	30.58	438622
2013-07-18	30.61	30.64	30.58	30.61	370007
2013-07-19	30.62	30.63	30.59	30.62	343090
2013-07-22	30.66	30.66	30.63	30.65	419475
2013-07-23	30.65	30.65	30.60	30.65	290317
2013-07-24	30.64	30.65	30.58	30.62	623916
2013-07-25	30.63	30.66	30.59	30.66	946182
2013-07-26	30.65	30.67	30.64	30.66	660106
2013-07-29	30.68	30.68	30.65	30.66	289708
2013-07-30	30.69	30.69	30.64	30.65	351636
2013-07-31	30.64	30.68	30.64	30.67	880704
2013-08-01	30.64	30.67	30.64	30.64	298647
2013-08-02	30.65	30.68	30.63	30.68	388776
2013-08-05	30.69	30.69	30.65	30.66	282906
2013-08-06	30.65	30.69	30.65	30.68	403546
2013-08-07	30.66	30.70	30.65	30.69	721329
2013-08-08	30.68	30.72	30.66	30.68	202241
2013-08-09	30.67	30.71	30.66	30.68	428315
2013-08-12	30.69	30.71	30.67	30.71	263659
2013-08-13	30.70	30.70	30.65	30.70	450544
2013-08-14	30.68	30.69	30.66	30.68	227749
2013-08-15	30.66	30.66	30.61	30.66	359832
2013-08-16	30.63	30.68	30.63	30.63	398203
2013-08-19	30.64	30.65	30.60	30.65	455327
2013-08-20	30.63	30.66	30.62	30.65	392238
2013-08-21	30.64	30.64	30.59	30.59	461259
2013-08-22	30.62	30.63	30.57	30.60	483391
2013-08-23	30.58	30.61	30.55	30.57	419052
2013-08-26	30.56	30.60	30.53	30.55	572032
2013-08-27	30.58	30.58	30.52	30.53	314933
2013-08-28	30.54	30.58	30.51	30.56	240498
2013-08-29	30.57	30.59	30.53	30.59	702115
2013-08-30	30.58	30.58	30.55	30.56	206203
2013-09-03	30.55	30.56	30.51	30.56	319735
2013-09-04	30.52	30.57	30.50	30.55	455933
2013-09-05	30.52	30.58	30.50	30.57	774286
2013-09-06	30.56	30.62	30.53	30.53	660705
2013-09-09	30.59	30.61	30.57	30.58	553712
2013-09-10	30.59	30.60	30.54	30.55	297931
2013-09-11	30.56	30.66	30.56	30.63	1930752
2013-09-12	30.63	30.67	30.62	30.67	715505
2013-09-13	30.61	30.65	30.58	30.61	698087
2013-09-16	30.63	30.71	30.63	30.67	784728
2013-09-17	30.69	30.71	30.64	30.65	596935
2013-09-18	30.68	30.76	30.65	30.74	403462
2013-09-19	30.71	30.77	30.71	30.75	688517
2013-09-20	30.75	30.75	30.72	30.73	301252
2013-09-23	30.75	30.77	30.71	30.73	817981
2013-09-24	30.71	30.75	30.69	30.72	534755
2013-09-25	30.71	30.73	30.66	30.73	413912
2013-09-26	30.70	30.74	30.65	30.66	533915
2013-09-27	30.66	30.70	30.65	30.67	328437
2013-09-30	30.66	30.76	30.66	30.74	1715394
2013-10-01	30.70	30.75	30.69	30.69	1267729
2013-10-02	30.70	30.72	30.67	30.68	750649
2013-10-03	30.73	30.73	30.69	30.70	576846
2013-10-04	30.72	30.72	30.64	30.65	591675
2013-10-07	30.67	30.71	30.64	30.66	747484
2013-10-08	30.65	30.69	30.61	30.61	1197968
2013-10-09	30.66	30.66	30.57	30.60	18332392
2013-10-10	30.62	30.67	30.62	30.66	1011629
2013-10-11	30.66	30.66	30.63	30.65	282564
2013-10-14	30.65	30.67	30.64	30.64	274722
2013-10-15	30.65	30.68	30.65	30.66	219139
2013-10-16	30.64	30.71	30.63	30.71	499669
2013-10-17	30.70	30.74	30.70	30.73	359868
2013-10-18	30.75	30.79	30.71	30.78	301373
2013-10-21	30.75	30.78	30.72	30.74	294957
2013-10-22	30.76	30.78	30.74	30.75	353512
2013-10-23	30.74	30.78	30.74	30.76	287397
2013-10-24	30.79	30.79	30.76	30.76	262076
2013-10-25	30.79	30.79	30.75	30.76	587803
2013-10-28	30.80	30.80	30.73	30.76	2354182
2013-10-29	30.77	30.77	30.74	30.75	385846
2013-10-30	30.74	30.78	30.74	30.77	297717
2013-10-31	30.78	30.78	30.74	30.77	418355
2013-11-01	30.75	30.79	30.73	30.74	828644
2013-11-04	30.77	30.77	30.73	30.76	285321
2013-11-05	30.74	30.77	30.73	30.77	509112
2013-11-06	30.74	30.76	30.73	30.75	338558
2013-11-07	30.76	30.77	30.74	30.74	271481
2013-11-08	30.74	30.75	30.71	30.74	154766
2013-11-11	30.76	30.77	30.72	30.72	223765
2013-11-12	30.73	30.76	30.73	30.75	193034
2013-11-13	30.74	30.77	30.74	30.76	192987
2013-11-14	30.74	30.78	30.73	30.78	225521
2013-11-15	30.79	30.79	30.76	30.78	303279
2013-11-18	30.76	30.79	30.76	30.77	332260
2013-11-19	30.79	30.80	30.76	30.78	277488
2013-11-20	30.77	30.79	30.77	30.79	376005
2013-11-21	30.80	30.81	30.78	30.80	278989
2013-11-22	30.78	30.81	30.77	30.78	582324
2013-11-25	30.81	30.81	30.78	30.81	295484
2013-11-26	30.80	30.84	30.78	30.84	1048840
2013-11-27	30.80	30.84	30.80	30.82	492149
2013-11-29	30.83	30.84	30.81	30.82	383516
2013-12-02	30.81	30.81	30.78	30.78	270820
2013-12-03	30.78	30.80	30.76	30.79	314481
2013-12-04	30.77	30.80	30.76	30.77	214085
2013-12-05	30.76	30.78	30.76	30.77	244445
2013-12-06	30.76	30.78	30.76	30.78	283621
2013-12-09	30.79	30.79	30.75	30.77	261238
2013-12-10	30.78	30.78	30.76	30.78	287561
2013-12-11	30.76	30.78	30.75	30.78	692072
2013-12-12	30.76	30.78	30.75	30.76	265524
2013-12-13	30.75	30.78	30.75	30.77	474156
2013-12-16	30.77	30.78	30.75	30.76	293881
2013-12-17	30.78	30.78	30.75	30.78	301940
2013-12-18	30.78	30.79	30.75	30.76	824285
2013-12-19	30.75	30.77	30.74	30.76	848556
2013-12-20	30.74	30.76	30.73	30.74	1140772
2013-12-23	30.74	30.75	30.73	30.74	331447
2013-12-24	30.74	30.74	30.71	30.73	199304
2013-12-26	30.72	30.73	30.71	30.72	439290
2013-12-27	30.64	30.66	30.63	30.66	545458
2013-12-30	30.67	30.68	30.64	30.67	353563
2013-12-31	30.66	30.70	30.65	30.69	399937
2014-01-02	30.68	30.70	30.66	30.70	500864
2014-01-03	30.70	30.71	30.66	30.68	590615
2014-01-06	30.70	30.71	30.67	30.67	209842
2014-01-07	30.69	30.70	30.68	30.69	410748
2014-01-08	30.65	30.71	30.65	30.66	471048
2014-01-09	30.69	30.70	30.67	30.69	361027
2014-01-10	30.70	30.74	30.70	30.73	284083
2014-01-13	30.73	30.74	30.71	30.73	485244
2014-01-14	30.74	30.74	30.70	30.70	305569
2014-01-15	30.71	30.71	30.69	30.71	655005
2014-01-16	30.72	30.72	30.71	30.71	280982
2014-01-17	30.71	30.73	30.70	30.71	193045
2014-01-21	30.72	30.74	30.70	30.73	242445
2014-01-22	30.71	30.73	30.70	30.73	654873
2014-01-23	30.72	30.78	30.71	30.75	815617
2014-01-24	30.76	30.78	30.71	30.73	519605
2014-01-27	30.75	30.81	30.72	30.74	390018
2014-01-28	30.76	30.76	30.73	30.75	677872
2014-01-29	30.75	30.76	30.74	30.74	298536
2014-01-30	30.78	30.79	30.74	30.74	403948
2014-01-31	30.76	30.76	30.73	30.74	612726
2014-02-03	30.72	30.77	30.71	30.77	480143
2014-02-04	30.76	30.76	30.72	30.76	538733
2014-02-05	30.74	30.77	30.73	30.77	603655
2014-02-06	30.74	30.78	30.74	30.75	2639764
2014-02-07	30.77	30.77	30.74	30.77	598721
2014-02-10	30.77	30.78	30.75	30.75	255089
2014-02-11	30.76	30.77	30.74	30.75	660023
2014-02-12	30.75	30.76	30.73	30.75	351947
2014-02-13	30.75	30.76	30.74	30.76	335286
2014-02-14	30.75	30.77	30.73	30.73	831270
2014-02-18	30.76	30.77	30.75	30.77	320976
2014-02-19	30.77	30.78	30.73	30.76	535742
2014-02-20	30.77	30.78	30.76	30.77	507862
2014-02-21	30.78	30.79	30.76	30.79	283441
2014-02-24	30.76	30.80	30.76	30.80	528016
2014-02-25	30.80	30.80	30.78	30.79	546202
2014-02-26	30.79	30.80	30.77	30.79	716664
2014-02-27	30.80	30.82	30.79	30.82	47555
2014-02-28	30.81	30.84	30.79	30.81	1984339
2014-03-03	30.79	30.79	30.74	30.75	1789424
2014-03-04	30.76	30.77	30.75	30.75	355502
2014-03-05	30.77	30.77	30.74	30.75	404963
2014-03-06	30.74	30.78	30.74	30.77	890978
2014-03-07	30.74	30.76	30.73	30.73	357954
2014-03-10	30.74	30.75	30.73	30.75	316822
2014-03-11	30.75	30.78	30.72	30.75	1659273
2014-03-12	30.76	30.76	30.74	30.75	452687
2014-03-13	30.73	30.79	30.72	30.78	4250851
2014-03-14	30.78	30.78	30.74	30.76	847770
2014-03-17	30.77	30.77	30.74	30.75	541405
2014-03-18	30.75	30.76	30.73	30.74	821297
2014-03-19	30.73	30.76	30.68	30.70	921318
2014-03-20	30.70	30.74	30.68	30.71	673923
2014-03-21	30.73	30.73	30.70	30.73	269335
2014-03-24	30.71	30.74	30.70	30.74	473271
2014-03-25	30.74	30.76	30.73	30.75	540543
2014-03-26	30.72	30.76	30.72	30.74	301942
2014-03-27	30.75	30.76	30.73	30.75	454233
2014-03-28	30.76	30.76	30.74	30.75	346742
2014-03-31	30.73	30.77	30.73	30.76	747421
2014-04-01	30.73	30.76	30.71	30.72	1026601
2014-04-02	30.71	30.74	30.69	30.70	311452
2014-04-03	30.69	30.73	30.69	30.71	301299
2014-04-04	30.72	30.75	30.72	30.74	564623
2014-04-07	30.73	30.77	30.73	30.76	361348
2014-04-08	30.74	30.78	30.74	30.77	515851
2014-04-09	30.74	30.78	30.74	30.76	594571
2014-04-10	30.78	30.81	30.76	30.81	499380
2014-04-11	30.79	30.80	30.77	30.80	388748
2014-04-14	30.79	30.81	30.77	30.78	589196
2014-04-15	30.79	30.80	30.77	30.80	290233
2014-04-16	30.79	30.80	30.78	30.79	661453
2014-04-17	30.79	30.80	30.76	30.78	686431
2014-04-21	30.76	30.80	30.76	30.78	371340
2014-04-22	30.77	30.80	30.77	30.79	905306
2014-04-23	30.79	30.79	30.78	30.78	389627
2014-04-24	30.77	30.79	30.76	30.79	318271
2014-04-25	30.77	30.79	30.76	30.77	579387
2014-04-28	30.77	30.79	30.77	30.79	286998
2014-04-29	30.78	30.80	30.77	30.79	443226
2014-04-30	30.80	30.81	30.77	30.80	880878
2014-05-01	30.78	30.78	30.75	30.76	777734
2014-05-02	30.78	30.78	30.74	30.75	834847
2014-05-05	30.74	30.77	30.74	30.75	675006
2014-05-06	30.74	30.77	30.74	30.77	634797
2014-05-07	30.77	30.79	30.75	30.78	1240330
2014-05-08	30.76	30.79	30.76	30.76	1054268
2014-05-09	30.79	30.79	30.76	30.79	521573
2014-05-12	30.77	30.79	30.76	30.79	386014
2014-05-13	30.78	30.79	30.76	30.79	460568
2014-05-14	30.78	30.82	30.78	30.82	606151
2014-05-15	30.81	30.83	30.79	30.80	502185
2014-05-16	30.81	30.82	30.80	30.80	415221
2014-05-19	30.82	30.83	30.80	30.83	340338
2014-05-20	30.83	30.83	30.81	30.81	236334
2014-05-21	30.82	30.83	30.80	30.81	347853
2014-05-22	30.79	30.84	30.79	30.83	521234
2014-05-23	30.84	30.84	30.82	30.83	643674
2014-05-27	30.84	30.84	30.79	30.80	517182
2014-05-28	30.83	30.85	30.80	30.84	223168
2014-05-29	30.81	30.85	30.81	30.84	506501
2014-05-30	30.82	30.86	30.82	30.85	390627
2014-06-02	30.83	30.83	30.78	30.78	322827
2014-06-03	30.78	30.80	30.78	30.79	392731
2014-06-04	30.78	30.80	30.76	30.78	443830
2014-06-05	30.76	30.78	30.76	30.77	1338526
2014-06-06	30.77	30.79	30.77	30.77	3529860
2014-06-09	30.77	30.77	30.76	30.77	601106
2014-06-10	30.78	30.78	30.74	30.74	461369
2014-06-11	30.74	30.77	30.74	30.76	896366
2014-06-12	30.75	30.80	30.75	30.79	1258992
2014-06-13	30.77	30.78	30.76	30.77	206224
2014-06-16	30.76	30.78	30.76	30.77	261546
2014-06-17	30.76	30.76	30.74	30.74	353526
2014-06-18	30.75	30.76	30.74	30.76	296859
2014-06-19	30.76	30.78	30.75	30.77	361410
2014-06-20	30.78	30.78	30.75	30.77	420127
2014-06-23	30.77	30.77	30.74	30.74	508081
2014-06-24	30.75	30.78	30.75	30.78	601282
2014-06-25	30.78	30.80	30.77	30.79	432566
2014-06-26	30.79	30.80	30.77	30.78	335778
2014-06-27	30.79	30.81	30.78	30.80	457805
2014-06-30	30.81	30.82	30.79	30.81	340410
2014-07-01	30.79	30.79	30.75	30.75	660328
2014-07-02	30.77	30.77	30.75	30.77	341769
2014-07-03	30.75	30.76	30.73	30.75	269698
2014-07-07	30.74	30.75	30.73	30.75	309002
2014-07-08	30.75	30.77	30.74	30.75	1861781
2014-07-09	30.74	30.76	30.72	30.76	389151
2014-07-10	30.76	30.78	30.74	30.74	282475
2014-07-11	30.77	30.78	30.75	30.76	351499
2014-07-14	30.77	30.78	30.75	30.77	221751
2014-07-15	30.78	30.78	30.75	30.75	249431
2014-07-16	30.75	30.76	30.75	30.75	276196
2014-07-17	30.75	30.77	30.74	30.77	295320
2014-07-18	30.75	30.78	30.75	30.76	230643
2014-07-21	30.74	30.77	30.74	30.75	254450
2014-07-22	30.76	30.77	30.75	30.76	261821
2014-07-23	30.78	30.79	30.76	30.77	260192
2014-07-24	30.76	30.77	30.74	30.74	223171
2014-07-25	30.76	30.76	30.73	30.74	287527
2014-07-28	30.75	30.76	30.74	30.74	377329
2014-07-29	30.76	30.77	30.74	30.76	345319
2014-07-30	30.74	30.77	30.72	30.75	744192
2014-07-31	30.75	30.75	30.73	30.74	329640
2014-08-01	30.74	30.75	30.73	30.74	280121
2014-08-04	30.73	30.77	30.73	30.75	331734
2014-08-05	30.76	30.77	30.73	30.74	294125
2014-08-06	30.74	30.77	30.73	30.73	376158
2014-08-07	30.76	30.77	30.74	30.76	317056
2014-08-08	30.78	30.79	30.75	30.76	287935
2014-08-11	30.75	30.77	30.74	30.75	372796
2014-08-12	30.76	30.78	30.73	30.75	339091
2014-08-13	30.76	30.78	30.75	30.78	325793
2014-08-14	30.76	30.79	30.76	30.77	269943
2014-08-15	30.77	30.81	30.76	30.76	3440255
2014-08-18	30.78	30.79	30.76	30.77	284532
2014-08-19	30.76	30.80	30.76	30.79	291619
2014-08-20	30.78	30.79	30.75	30.75	319642
2014-08-21	30.76	30.78	30.74	30.78	1416555
2014-08-22	30.75	30.77	30.75	30.76	233194
2014-08-25	30.75	30.76	30.73	30.73	306620
2014-08-26	30.74	30.76	30.73	30.74	687257
2014-08-27	30.75	30.76	30.74	30.75	218426
2014-08-28	30.77	30.77	30.73	30.73	364127
2014-08-29	30.74	30.78	30.74	30.78	563816
2014-09-02	30.73	30.74	30.71	30.72	357036
2014-09-03	30.72	30.73	30.71	30.71	248172
2014-09-04	30.72	30.74	30.71	30.73	312483
2014-09-05	30.74	30.75	30.71	30.71	1389975
2014-09-08	30.72	30.74	30.71	30.72	200746
2014-09-09	30.70	30.72	30.70	30.71	439890
2014-09-10	30.70	30.71	30.69	30.69	597289
2014-09-11	30.68	30.71	30.68	30.70	507652
2014-09-12	30.68	30.70	30.68	30.70	598779
2014-09-15	30.71	30.72	30.69	30.70	382912
2014-09-16	30.71	30.72	30.69	30.70	419196
2014-09-17	30.69	30.72	30.67	30.68	373987
2014-09-18	30.67	30.70	30.67	30.67	728428
2014-09-19	30.67	30.70	30.66	30.70	195476
2014-09-22	30.68	30.70	30.68	30.70	323969
2014-09-23	30.72	30.72	30.68	30.70	396491
2014-09-24	30.72	30.72	30.68	30.70	493070
2014-09-25	30.70	30.71	30.68	30.68	307241
2014-09-26	30.69	30.69	30.66	30.69	263799
2014-09-29	30.67	30.69	30.66	30.67	398597
2014-09-30	30.68	30.70	30.68	30.69	431002
2014-10-01	30.66	30.71	30.66	30.70	1209847
2014-10-02	30.70	30.71	30.67	30.69	556532
2014-10-03	30.68	30.68	30.65	30.66	280435
2014-10-06	30.69	30.70	30.67	30.70	499971
2014-10-07	30.69	30.72	30.69	30.69	247381
2014-10-08	30.69	30.74	30.69	30.72	1226359
2014-10-09	30.71	30.74	30.70	30.70	226951
2014-10-10	30.71	30.74	30.70	30.71	221620
2014-10-13	30.72	30.75	30.71	30.71	517798
2014-10-14	30.72	30.75	30.72	30.73	232081
2014-10-15	30.80	30.81	30.76	30.77	847022
2014-10-16	30.77	30.80	30.75	30.77	367128
2014-10-17	30.78	30.79	30.75	30.77	293539
2014-10-20	30.77	30.80	30.76	30.77	397556
2014-10-21	30.79	30.83	30.77	30.79	976989
2014-10-22	30.77	30.80	30.77	30.78	390121
2014-10-23	30.76	30.78	30.76	30.78	375683
2014-10-24	30.78	30.78	30.74	30.74	1008484
2014-10-27	30.75	30.77	30.73	30.73	1304848
2014-10-28	30.75	30.77	30.72	30.72	390183
2014-10-29	30.73	30.76	30.70	30.72	636872
2014-10-30	30.73	30.76	30.72	30.76	971515
2014-10-31	30.73	30.76	30.71	30.75	625134
2014-11-03	30.71	30.73	30.67	30.69	964213
2014-11-04	30.67	30.70	30.67	30.68	210175
2014-11-05	30.68	30.70	30.65	30.68	526411
2014-11-06	30.69	30.69	30.65	30.68	243231
2014-11-07	30.66	30.70	30.66	30.70	275204
2014-11-10	30.72	30.72	30.67	30.67	204343
2014-11-11	30.67	30.70	30.64	30.65	263228
2014-11-12	30.68	30.68	30.65	30.66	330487
2014-11-13	30.68	30.68	30.66	30.67	26390
2014-11-14	30.68	30.69	30.65	30.66	654215
2014-11-17	30.66	30.68	30.66	30.67	242450
2014-11-18	30.67	30.68	30.65	30.67	576344
2014-11-19	30.65	30.67	30.64	30.66	223065
2014-11-20	30.67	30.68	30.65	30.67	497717
2014-11-21	30.66	30.69	30.65	30.66	341170
2014-11-24	30.67	30.71	30.66	30.69	407203
2014-11-25	30.67	30.71	30.67	30.70	273408
2014-11-26	30.71	30.73	30.70	30.72	355454
2014-11-28	30.70	30.74	30.70	30.73	181274
2014-12-01	30.69	30.73	30.68	30.70	608915
2014-12-02	30.68	30.71	30.67	30.68	423072
2014-12-03	30.67	30.69	30.65	30.65	477206
2014-12-04	30.67	30.68	30.64	30.67	729942
2014-12-05	30.65	30.65	30.61	30.61	230447
2014-12-08	30.61	30.63	30.59	30.60	575286
2014-12-09	30.60	30.63	30.58	30.60	721617
2014-12-10	30.61	30.62	30.58	30.58	1068307
2014-12-11	30.61	30.63	30.58	30.62	397740
2014-12-12	30.59	30.63	30.57	30.59	587144
2014-12-15	30.61	30.64	30.56	30.57	596312
2014-12-16	30.58	30.61	30.56	30.59	824216
2014-12-17	30.65	30.66	30.58	30.59	359807
2014-12-18	30.57	30.61	30.57	30.60	467748
2014-12-19	30.58	30.63	30.53	30.56	558897
2014-12-22	30.55	30.60	30.55	30.59	496433
2014-12-23	30.58	30.58	30.53	30.54	367116
2014-12-24	30.55	30.58	30.54	30.58	477827
2014-12-26	30.57	30.59	30.53	30.58	482049
2014-12-29	30.54	30.55	30.50	30.55	476296
2014-12-30	30.55	30.57	30.52	30.56	499645
2014-12-31	30.52	30.59	30.52	30.58	633263
2015-01-02	30.55	30.58	30.55	30.57	235882
2015-01-05	30.57	30.60	30.53	30.53	487202
2015-01-06	30.55	30.58	30.53	30.53	627510
2015-01-07	30.54	30.59	30.54	30.55	960127
2015-01-08	30.57	30.60	30.54	30.60	431515
2015-01-09	30.58	30.62	30.57	30.62	404990
2015-01-12	30.63	30.65	30.60	30.61	419604
2015-01-13	30.63	30.65	30.63	30.64	228769
2015-01-14	30.65	30.66	30.62	30.63	301931
2015-01-15	30.65	30.68	30.63	30.65	385744
2015-01-16	30.65	30.67	30.61	30.61	2911982
2015-01-20	30.63	30.67	30.60	30.62	1413971
2015-01-21	30.66	30.67	30.63	30.66	498302
2015-01-22	30.66	30.68	30.62	30.63	513922
2015-01-23	30.64	30.67	30.63	30.67	310422
2015-01-26	30.68	30.68	30.64	30.65	374588
2015-01-27	30.67	30.69	30.66	30.68	1930554
2015-01-28	30.67	30.73	30.67	30.71	1059341
2015-01-29	30.69	30.71	30.67	30.69	543878
2015-01-30	30.71	30.73	30.68	30.70	753634
2015-02-02	30.71	30.71	30.67	30.71	259437
2015-02-03	30.70	30.70	30.67	30.69	330211
2015-02-04	30.67	30.70	30.65	30.67	225349
2015-02-05	30.70	30.71	30.66	30.71	518177
2015-02-06	30.67	30.67	30.61	30.61	1547980
2015-02-09	30.60	30.66	30.60	30.64	359068
2015-02-10	30.62	30.66	30.60	30.61	738060
2015-02-11	30.63	30.64	30.61	30.63	314329
2015-02-12	30.61	30.66	30.61	30.66	344364
2015-02-13	30.62	30.69	30.62	30.64	567025
2015-02-17	30.64	30.69	30.61	30.62	564151
2015-02-18	30.61	30.65	30.60	30.62	643636
2015-02-19	30.64	30.66	30.62	30.65	448485
2015-02-20	30.65	30.69	30.65	30.65	704964
2015-02-23	30.62	30.69	30.62	30.69	368107
2015-02-24	30.70	30.79	30.69	30.73	12888033
2015-02-25	30.74	30.76	30.72	30.74	3601704
2015-02-26	30.75	30.75	30.71	30.71	1014792
2015-02-27	30.71	30.74	30.71	30.74	1068653
2015-03-02	30.67	30.70	30.64	30.67	470219
2015-03-03	30.65	30.67	30.64	30.64	411780
2015-03-04	30.68	30.68	30.63	30.65	592212
2015-03-05	30.65	30.68	30.65	30.67	417307
2015-03-06	30.64	30.65	30.61	30.65	433092
2015-03-09	30.62	30.66	30.62	30.63	301685
2015-03-10	30.63	30.66	30.60	30.60	434562
2015-03-11	30.63	30.66	30.61	30.64	271488
2015-03-12	30.64	30.66	30.60	30.60	569560
2015-03-13	30.63	30.66	30.61	30.64	546852
2015-03-16	30.62	30.64	30.61	30.62	313639
2015-03-17	30.62	30.64	30.62	30.63	286329
2015-03-18	30.61	30.68	30.60	30.66	558816
2015-03-19	30.63	30.66	30.61	30.61	572627
2015-03-20	30.63	30.66	30.63	30.66	298008
2015-03-23	30.66	30.68	30.63	30.67	946409
2015-03-24	30.65	30.68	30.65	30.67	540018
2015-03-25	30.66	30.68	30.66	30.68	615188
2015-03-26	30.66	30.67	30.65	30.67	608316
2015-03-27	30.68	30.68	30.67	30.67	230293
2015-03-30	30.69	30.73	30.69	30.73	531203
2015-03-31	30.69	30.76	30.69	30.75	1013674
2015-04-01	30.70	30.74	30.70	30.72	537799
2015-04-02	30.71	30.76	30.71	30.74	994872
2015-04-06	30.75	30.78	30.73	30.73	280100
2015-04-07	30.76	30.76	30.70	30.72	409892
2015-04-08	30.73	30.75	30.71	30.72	431211
2015-04-09	30.71	30.74	30.70	30.71	356871
2015-04-10	30.71	30.74	30.70	30.74	216024
2015-04-13	30.72	30.75	30.71	30.75	232369
2015-04-14	30.73	30.76	30.73	30.73	252266
2015-04-15	30.73	30.77	30.73	30.75	287220
2015-04-16	30.75	30.78	30.73	30.73	1521823
2015-04-17	30.75	30.75	30.72	30.72	206306
2015-04-20	30.75	30.76	30.72	30.72	392001
2015-04-21	30.72	30.74	30.71	30.72	275134
2015-04-22	30.74	30.74	30.70	30.72	142964
2015-04-23	30.70	30.75	30.70	30.74	232296
2015-04-24	30.72	30.76	30.72	30.74	381670
2015-04-27	30.76	30.78	30.74	30.76	1224255
2015-04-28	30.76	30.76	30.73	30.76	278303
2015-04-29	30.73	30.73	30.70	30.72	834065
2015-04-30	30.73	30.73	30.70	30.70	370232
2015-05-01	30.69	30.71	30.66	30.71	277992
2015-05-04	30.67	30.70	30.67	30.68	260690
2015-05-05	30.68	30.70	30.65	30.66	479123
2015-05-06	30.68	30.73	30.65	30.68	1029533
2015-05-07	30.67	30.71	30.67	30.70	718895
2015-05-08	30.71	30.76	30.71	30.72	1228027
2015-05-11	30.74	30.74	30.69	30.69	414372
2015-05-12	30.69	30.71	30.66	30.69	995139
2015-05-13	30.68	30.73	30.68	30.71	692424
2015-05-14	30.72	30.74	30.72	30.74	536098
2015-05-15	30.72	30.78	30.72	30.77	698691
2015-05-18	30.77	30.77	30.72	30.72	322939
2015-05-19	30.71	30.71	30.67	30.70	577132
2015-05-20	30.70	30.71	30.67	30.70	475935
2015-05-21	30.71	30.72	30.69	30.72	463062
2015-05-22	30.70	30.70	30.67	30.69	213469
2015-05-26	30.66	30.68	30.65	30.67	404295
2015-05-27	30.68	30.68	30.64	30.67	670639
2015-05-28	30.66	30.68	30.64	30.67	312215
2015-05-29	30.68	30.68	30.65	30.66	432202
2015-06-01	30.63	30.68	30.62	30.67	877225
2015-06-02	30.59	30.65	30.59	30.64	460675
2015-06-03	30.61	30.64	30.59	30.59	678035
2015-06-04	30.60	30.63	30.58	30.60	269186
2015-06-05	30.60	30.61	30.56	30.60	271845
2015-06-08	30.58	30.62	30.58	30.61	264735
2015-06-09	30.57	30.59	30.57	30.59	193138
2015-06-10	30.57	30.59	30.56	30.59	376924
2015-06-11	30.58	30.61	30.56	30.58	239761
2015-06-12	30.56	30.57	30.53	30.56	7693772
2015-06-15	30.55	30.60	30.53	30.55	2263235
2015-06-16	30.53	30.56	30.53	30.54	545026
2015-06-17	30.53	30.58	30.53	30.58	1015695
2015-06-18	30.58	30.60	30.56	30.58	740841
2015-06-19	30.61	30.62	30.58	30.58	737187
2015-06-22	30.58	30.61	30.57	30.59	647308
2015-06-23	30.55	30.59	30.55	30.59	1195161
2015-06-24	30.59	30.60	30.57	30.58	939931
2015-06-25	30.57	30.58	30.55	30.57	449378
2015-06-26	30.57	30.57	30.53	30.55	385668
2015-06-29	30.55	30.59	30.55	30.58	277415
2015-06-30	30.57	30.60	30.56	30.60	807323
2015-07-01	30.53	30.56	30.52	30.55	1107397
2015-07-02	30.56	30.59	30.55	30.56	437404
2015-07-06	30.63	30.63	30.57	30.61	1749063
2015-07-07	30.63	30.66	30.60	30.62	707686
2015-07-08	30.63	30.66	30.62	30.65	1137562
2015-07-09	30.63	30.65	30.63	30.64	706913
2015-07-10	30.63	30.63	30.58	30.58	338320
2015-07-13	30.56	30.60	30.56	30.58	392568
2015-07-14	30.58	30.60	30.56	30.56	496001
2015-07-15	30.58	30.58	30.55	30.56	862540
2015-07-16	30.57	30.57	30.54	30.55	411143
2015-07-17	30.54	30.55	30.53	30.54	322582
2015-07-20	30.53	30.54	30.52	30.53	257242
2015-07-21	30.54	30.55	30.52	30.54	209497
2015-07-22	30.52	30.55	30.52	30.54	540023
2015-07-23	30.52	30.55	30.51	30.55	333813
2015-07-24	30.55	30.56	30.53	30.53	266321
2015-07-27	30.54	30.57	30.54	30.57	631759
2015-07-28	30.57	30.58	30.54	30.58	491485
2015-07-29	30.58	30.59	30.55	30.56	489846
2015-07-30	30.57	30.57	30.53	30.56	426971
2015-07-31	30.58	30.62	30.58	30.60	406617
2015-08-03	30.56	30.57	30.54	30.55	332874
2015-08-04	30.56	30.58	30.51	30.51	878475
2015-08-05	30.52	30.52	30.48	30.50	397603
2015-08-06	30.49	30.53	30.49	30.52	1037002
2015-08-07	30.51	30.51	30.46	30.47	407356
2015-08-10	30.47	30.52	30.46	30.50	343314
2015-08-11	30.48	30.52	30.48	30.49	422306
2015-08-12	30.50	30.54	30.50	30.52	410667
2015-08-13	30.49	30.51	30.47	30.47	431419
2015-08-14	30.47	30.51	30.47	30.48	1598037
2015-08-17	30.48	30.50	30.47	30.50	313197
2015-08-18	30.50	30.50	30.47	30.48	282258
2015-08-19	30.46	30.53	30.46	30.50	525294
2015-08-20	30.52	30.52	30.49	30.51	325703
2015-08-21	30.53	30.55	30.50	30.53	425318
2015-08-24	30.53	30.58	30.51	30.55	1315457
2015-08-25	30.53	30.57	30.52	30.57	1165970
2015-08-26	30.49	30.56	30.49	30.55	333656
2015-08-27	30.52	30.54	30.50	30.52	957146
2015-08-28	30.54	30.54	30.47	30.49	544722
2015-08-31	30.51	30.52	30.46	30.47	3099158
2015-09-01	30.43	30.46	30.42	30.44	833215
2015-09-02	30.44	30.48	30.43	30.47	1559859
2015-09-03	30.45	30.50	30.45	30.49	378319
2015-09-04	30.49	30.50	30.47	30.49	209170
2015-09-08	30.48	30.52	30.46	30.51	703528
2015-09-09	30.49	30.51	30.47	30.51	514188
2015-09-10	30.51	30.52	30.47	30.48	573057
2015-09-11	30.49	30.53	30.49	30.51	386721
2015-09-14	30.50	30.52	30.48	30.51	380198
2015-09-15	30.47	30.50	30.44	30.45	365613
2015-09-16	30.44	30.48	30.44	30.45	288548
2015-09-17	30.44	30.53	30.43	30.53	304204
2015-09-18	30.55	30.55	30.50	30.52	391314
2015-09-21	30.52	30.54	30.51	30.51	358287
2015-09-22	30.53	30.54	30.51	30.52	857310
2015-09-23	30.53	30.54	30.52	30.54	287934
2015-09-24	30.54	30.55	30.52	30.54	239470
2015-09-25	30.52	30.53	30.51	30.52	237978
2015-09-28	30.52	30.53	30.51	30.52	251502
2015-09-29	30.53	30.55	30.52	30.52	528522
2015-09-30	30.54	30.56	30.52	30.52	651114
2015-10-01	30.51	30.52	30.49	30.50	753009
2015-10-02	30.54	30.57	30.53	30.54	846366
2015-10-05	30.55	30.58	30.53	30.54	286484
2015-10-06	30.56	30.60	30.55	30.60	662446
2015-10-07	30.58	30.63	30.57	30.59	16670257
2015-10-08	30.61	30.61	30.56	30.58	460743
2015-10-09	30.54	30.60	30.54	30.59	546190
2015-10-12	30.61	30.62	30.57	30.62	319925
2015-10-13	30.58	30.62	30.58	30.61	454062
2015-10-14	30.63	30.65	30.63	30.65	295334
2015-10-15	30.65	30.65	30.60	30.63	1389769
2015-10-16	30.62	30.64	30.60	30.61	639713
2015-10-19	30.60	30.64	30.59	30.64	1089598
2015-10-20	30.60	30.64	30.60	30.64	628751
2015-10-21	30.63	30.66	30.63	30.65	305638
2015-10-22	30.62	30.68	30.62	30.68	306507
2015-10-23	30.64	30.67	30.64	30.64	295863
2015-10-26	30.65	30.65	30.60	30.61	449151
2015-10-27	30.62	30.64	30.60	30.62	396597
2015-10-28	30.61	30.65	30.59	30.60	286182
2015-10-29	30.58	30.59	30.56	30.56	268729
2015-10-30	30.56	30.58	30.55	30.57	290855
2015-11-02	30.53	30.55	30.50	30.54	432307
2015-11-03	30.52	30.56	30.50	30.55	1120860
2015-11-04	30.54	30.55	30.50	30.52	370843
2015-11-05	30.52	30.54	30.50	30.51	281930
2015-11-06	30.48	30.52	30.45	30.49	593481
2015-11-09	30.47	30.50	30.44	30.48	285059
2015-11-10	30.48	30.52	30.46	30.50	361571
2015-11-11	30.48	30.53	30.48	30.52	280142
2015-11-12	30.53	30.53	30.49	30.53	392178
2015-11-13	30.51	30.54	30.49	30.49	719682
2015-11-16	30.51	30.53	30.51	30.53	245956
2015-11-17	30.52	30.54	30.48	30.52	415771
2015-11-18	30.52	30.52	30.49	30.49	428050
2015-11-19	30.48	30.52	30.48	30.49	317581
2015-11-20	30.50	30.53	30.49	30.53	399351
2015-11-23	30.52	30.53	30.50	30.53	424212
2015-11-24	30.52	30.54	30.49	30.52	371546
2015-11-25	30.54	30.54	30.51	30.54	341031
2015-11-27	30.52	30.55	30.52	30.55	251551
2015-11-30	30.56	30.58	30.53	30.57	5991413
2015-12-01	30.50	30.56	30.50	30.56	1547716
2015-12-02	30.51	30.56	30.49	30.56	1051290
2015-12-03	30.52	30.54	30.48	30.52	754986
2015-12-04	30.49	30.53	30.49	30.51	460799
2015-12-07	30.49	30.53	30.45	30.51	1301341
2015-12-08	30.48	30.51	30.47	30.49	349939
2015-12-09	30.46	30.49	30.44	30.48	482273
2015-12-10	30.46	30.49	30.45	30.47	836402
2015-12-11	30.46	30.51	30.44	30.50	373568
2015-12-14	30.47	30.51	30.45	30.51	608152
2015-12-15	30.40	30.49	30.40	30.46	639005
2015-12-16	30.42	30.45	30.39	30.39	512082
2015-12-17	30.38	30.41	30.36	30.39	892099
2015-12-18	30.37	30.44	30.37	30.42	7444020
2015-12-21	30.41	30.44	30.40	30.44	426659
2015-12-22	30.40	30.45	30.40	30.44	734490
2015-12-23	30.40	30.43	30.39	30.41	541366
2015-12-24	30.41	30.44	30.38	30.42	418290
2015-12-28	30.41	30.41	30.37	30.40	689058
2015-12-29	30.39	30.39	30.35	30.35	488566
2015-12-30	30.36	30.38	30.32	30.38	485547
2015-12-31	30.38	30.41	30.35	30.40	411062
2016-01-04	30.42	30.43	30.33	30.40	744886
2016-01-05	30.40	30.45	30.38	30.41	2529152
2016-01-06	30.42	30.45	30.41	30.44	607331
2016-01-07	30.44	30.45	30.42	30.45	653928
2016-01-08	30.42	30.47	30.39	30.42	2820984
2016-01-11	30.42	30.46	30.40	30.45	1687840
2016-01-12	30.45	30.47	30.42	30.45	767753
2016-01-13	30.42	30.47	30.42	30.45	744441
2016-01-14	30.47	30.48	30.43	30.44	564299
2016-01-15	30.46	30.46	30.41	30.42	1206050
2016-01-19	30.44	30.47	30.40	30.44	1978426
2016-01-20	30.40	30.46	30.33	30.35	1987209
2016-01-21	30.36	30.41	30.34	30.36	1053463
2016-01-22	30.35	30.41	30.32	30.36	4881289
2016-01-25	30.37	30.39	30.33	30.37	507350
2016-01-26	30.40	30.40	30.36	30.38	1073439
2016-01-27	30.35	30.36	30.33	30.34	568956
2016-01-28	30.34	30.38	30.34	30.38	437275
2016-01-29	30.37	30.41	30.37	30.38	763421
2016-02-01	30.39	30.39	30.32	30.35	1765037
2016-02-02	30.33	30.35	30.33	30.33	753643
2016-02-03	30.37	30.37	30.33	30.35	1921851
2016-02-04	30.34	30.37	30.34	30.37	312785
2016-02-05	30.35	30.36	30.33	30.35	290862
2016-02-08	30.34	30.38	30.34	30.38	264308
2016-02-09	30.39	30.42	30.36	30.40	1599683
2016-02-10	30.42	30.44	30.36	30.43	1466471
2016-02-11	30.48	30.48	30.39	30.41	581939
2016-02-12	30.39	30.39	30.34	30.34	453372
2016-02-16	30.35	30.38	30.35	30.35	349299
2016-02-17	30.36	30.37	30.34	30.36	366528
2016-02-18	30.38	30.39	30.36	30.39	379033
2016-02-19	30.36	30.41	30.36	30.37	264767
2016-02-22	30.35	30.40	30.35	30.40	652289
2016-02-23	30.37	30.43	30.36	30.42	1059324
2016-02-24	30.38	30.45	30.38	30.42	1143693
2016-02-25	30.45	30.46	30.40	30.46	958800
2016-02-26	30.44	30.46	30.41	30.46	695520
2016-02-29	30.42	30.50	30.42	30.44	642621
2016-03-01	30.45	30.45	30.40	30.43	435524
2016-03-02	30.37	30.44	30.37	30.39	5229557
2016-03-03	30.39	30.39	30.39	30.37	2531219
2016-03-04	30.34	30.37	30.32	30.35	1102833
2016-03-07	30.36	30.37	30.34	30.35	753650
2016-03-08	30.37	30.38	30.35	30.36	390014
2016-03-09	30.38	30.38	30.35	30.37	921761
2016-03-10	30.37	30.37	30.37	30.37	406042
2016-03-11	30.37	30.37	30.37	30.39	546137
2016-03-14	30.40	30.41	30.38	30.40	782843
2016-03-15	30.40	30.40	30.40	30.43	803595
2016-03-16	30.41	30.49	30.40	30.49	374262
2016-03-17	30.52	30.52	30.48	30.49	482049
2016-03-18	30.52	30.52	30.49	30.50	590220
2016-03-21	30.51	30.53	30.48	30.52	720136
2016-03-22	30.51	30.54	30.50	30.50	451641
2016-03-23	30.50	30.52	30.50	30.52	288044
2016-03-24	30.52	30.52	30.52	30.52	675103
2016-03-28	30.54	30.56	30.50	30.52	470099
2016-03-29	30.55	30.58	30.53	30.57	704691
2016-03-30	30.58	30.59	30.55	30.59	274524
2016-03-31	30.58	30.63	30.58	30.63	770321
2016-04-01	30.58	30.62	30.55	30.61	361064
2016-04-04	30.61	30.64	30.59	30.61	226644
2016-04-05	30.61	30.61	30.61	30.60	1202644
2016-04-06	30.62	30.63	30.58	30.61	542829
2016-04-07	30.65	30.65	30.61	30.63	706749
2016-04-08	30.64	30.64	30.62	30.63	368510
2016-04-11	30.70	30.70	30.62	30.68	612593
2016-04-12	30.64	30.67	30.62	30.65	787655
2016-04-13	30.64	30.64	30.61	30.63	577895
2016-04-14	30.63	30.65	30.60	30.61	686737
2016-04-15	30.64	30.65	30.62	30.65	339528
2016-04-18	30.63	30.68	30.63	30.66	367547
2016-04-19	30.65	30.68	30.65	30.65	454262
2016-04-20	30.64	30.69	30.64	30.65	429793
2016-04-21	30.66	30.68	30.64	30.67	321056
2016-04-22	30.68	30.71	30.67	30.69	463426
2016-04-25	30.65	30.68	30.64	30.65	4679436
2016-04-26	30.65	30.66	30.61	30.64	510627
2016-04-27	30.66	30.67	30.62	30.65	2038037
2016-04-28	30.64	30.68	30.64	30.68	312178
2016-04-29	30.64	30.70	30.63	30.65	10109727
2016-05-02	30.66	30.66	30.63	30.65	483880
2016-05-03	30.64	30.67	30.62	30.62	697077
2016-05-04	30.65	30.66	30.62	30.63	434580
2016-05-05	30.65	30.67	30.64	30.67	643518
2016-05-06	30.64	30.67	30.64	30.64	459997
2016-05-09	30.66	30.70	30.66	30.68	219519
2016-05-10	30.69	30.72	30.66	30.71	563239
2016-05-11	30.67	30.70	30.67	30.70	291426
2016-05-12	30.69	30.70	30.66	30.69	224454
2016-05-13	30.67	30.70	30.67	30.69	317896
2016-05-16	30.68	30.70	30.64	30.65	4583521
2016-05-17	30.67	30.67	30.63	30.64	278972
2016-05-18	30.60	30.63	30.58	30.58	340823
2016-05-19	30.60	30.60	30.58	30.60	305259
2016-05-20	30.58	30.61	30.57	30.57	462910
2016-05-23	30.59	30.59	30.57	30.59	356439
2016-05-24	30.57	30.61	30.56	30.59	357730
2016-05-25	30.58	30.61	30.58	30.60	438940
2016-05-26	30.63	30.63	30.60	30.62	295254
2016-05-27	30.61	30.66	30.60	30.61	427800
2016-05-31	30.60	30.64	30.60	30.58	1331849
2016-06-01	30.61	30.62	30.58	30.62	318431
2016-06-02	30.58	30.61	30.57	30.60	471887
2016-06-03	30.67	30.67	30.64	30.66	891044
2016-06-06	30.66	30.66	30.62	30.64	383684
2016-06-07	30.67	30.68	30.62	30.67	443018
2016-06-08	30.68	30.70	30.67	30.68	614533
2016-06-09	30.69	30.71	30.67	30.70	660460
2016-06-10	30.69	30.71	30.68	30.70	309052
2016-06-13	30.69	30.73	30.69	30.73	310798
2016-06-14	30.74	30.74	30.69	30.70	266848
2016-06-15	30.72	30.75	30.69	30.70	456796
2016-06-16	30.72	30.75	30.70	30.72	347150
2016-06-17	30.74	30.75	30.71	30.72	315937
2016-06-20	30.73	30.75	30.71	30.71	888793
2016-06-21	30.73	30.74	30.70	30.70	447805
2016-06-22	30.73	30.73	30.70	30.72	597901
2016-06-23	30.72	30.72	30.70	30.71	186281
2016-06-24	30.70	30.76	30.70	30.76	734724
2016-06-27	30.72	30.77	30.70	30.70	439948
2016-06-28	30.69	30.78	30.69	30.75	799608
2016-06-29	30.75	30.80	30.74	30.79	1333683
2016-06-30	30.78	30.81	30.76	30.73	1826035
2016-07-01	30.77	30.78	30.74	30.77	364214
2016-07-05	30.74	30.82	30.74	30.80	1124689
2016-07-06	30.81	30.81	30.76	30.80	341626
2016-07-07	30.76	30.78	30.76	30.77	826093
2016-07-08	30.78	30.80	30.75	30.77	761922
2016-07-11	30.81	30.81	30.76	30.78	403561
2016-07-12	30.78	30.79	30.75	30.78	692418
2016-07-13	30.77	30.78	30.75	30.76	306670
2016-07-14	30.76	30.78	30.72	30.72	4056131
2016-07-15	30.72	30.76	30.70	30.74	1054057
2016-07-18	30.72	30.78	30.72	30.78	604147
2016-07-19	30.78	30.78	30.75	30.77	341522
2016-07-20	30.78	30.78	30.74	30.74	369630
2016-07-21	30.76	30.78	30.74	30.78	151925
2016-07-22	30.76	30.78	30.75	30.77	342949
2016-07-25	30.76	30.78	30.76	30.78	516204
2016-07-26	30.76	30.78	30.75	30.76	654275
2016-07-27	30.77	30.79	30.75	30.78	608142
2016-07-28	30.77	30.79	30.75	30.79	457053
2016-07-29	30.80	30.84	30.78	30.79	284593
2016-08-01	30.76	30.79	30.76	30.79	141212
2016-08-02	30.75	30.78	30.75	30.78	839358
2016-08-03	30.76	30.78	30.75	30.77	256328
2016-08-04	30.80	30.80	30.77	30.78	761837
2016-08-05	30.80	30.80	30.76	30.77	2052175
2016-08-08	30.79	30.79	30.74	30.78	485099
2016-08-09	30.76	30.78	30.75	30.77	419468
2016-08-10	30.81	30.81	30.77	30.78	478388
2016-08-11	30.82	30.82	30.78	30.78	324522
2016-08-12	30.81	30.82	30.78	30.82	229950
2016-08-15	30.79	30.82	30.79	30.80	415186
2016-08-16	30.78	30.80	30.77	30.79	351417
2016-08-17	30.80	30.80	30.76	30.80	220630
2016-08-18	30.81	30.82	30.79	30.81	296438
2016-08-19	30.82	30.84	30.79	30.82	486276
2016-08-22	30.80	30.82	30.78	30.80	274438
2016-08-23	30.82	30.82	30.79	30.80	318594
2016-08-24	30.79	30.83	30.79	30.81	252371
2016-08-25	30.80	30.81	30.77	30.79	304960
2016-08-26	30.78	30.79	30.75	30.76	1016519
2016-08-29	30.74	30.77	30.74	30.75	251257
2016-08-30	30.77	30.79	30.75	30.79	328725
2016-08-31	30.79	30.80	30.76	30.72	668808
2016-09-01	30.73	30.74	30.71	30.74	317106
2016-09-02	30.71	30.74	30.71	30.73	443241
2016-09-06	30.72	30.78	30.71	30.78	248354
2016-09-07	30.79	30.79	30.76	30.78	418067
2016-09-08	30.74	30.77	30.72	30.72	1083977
2016-09-09	30.70	30.74	30.70	30.74	1344496
2016-09-12	30.71	30.74	30.70	30.70	558110
2016-09-13	30.73	30.73	30.70	30.71	561557
2016-09-14	30.70	30.74	30.70	30.72	491142
2016-09-15	30.72	30.74	30.71	30.73	406860
2016-09-16	30.73	30.73	30.70	30.72	365708
2016-09-19	30.73	30.73	30.71	30.71	231657
2016-09-20	30.72	30.72	30.70	30.70	412494
2016-09-21	30.71	30.77	30.69	30.74	609809
2016-09-22	30.71	30.74	30.71	30.73	674932
2016-09-23	30.72	30.74	30.72	30.73	454035
2016-09-26	30.73	30.76	30.73	30.75	1286173
2016-09-27	30.73	30.76	30.73	30.75	1290730
2016-09-28	30.75	30.76	30.75	30.76	236689
2016-09-29	30.73	30.75	30.72	30.74	1022083
2016-09-30	30.74	30.77	30.73	30.77	760740
2016-10-03	30.70	30.71	30.68	30.69	436058
2016-10-04	30.70	30.70	30.65	30.65	1325516
2016-10-05	30.64	30.68	30.64	30.67	351295
2016-10-06	30.65	30.67	30.64	30.66	1030950
2016-10-07	30.65	30.67	30.65	30.66	285168
2016-10-10	30.67	30.68	30.66	30.66	279925
2016-10-11	30.64	30.67	30.64	30.64	622702
2016-10-12	30.64	30.66	30.64	30.64	376821
2016-10-13	30.64	30.68	30.64	30.65	318617
2016-10-14	30.66	30.68	30.66	30.67	327525
2016-10-17	30.69	30.70	30.68	30.70	247950
2016-10-18	30.70	30.71	30.68	30.71	312618
2016-10-19	30.68	30.72	30.68	30.71	260416
2016-10-20	30.70	30.72	30.69	30.71	1304497
2016-10-21	30.70	30.73	30.69	30.72	752713
2016-10-24	30.76	30.76	30.69	30.70	355388
2016-10-25	30.69	30.70	30.69	30.69	268438
2016-10-26	30.69	30.70	30.67	30.68	382868
2016-10-27	30.69	30.69	30.66	30.66	253732
2016-10-28	30.66	30.69	30.66	30.68	354895
2016-10-31	30.69	30.72	30.68	30.66	429051
2016-11-01	30.67	30.67	30.63	30.65	362898
2016-11-02	30.63	30.70	30.63	30.67	552481
2016-11-03	30.66	30.68	30.65	30.65	213620
2016-11-04	30.66	30.69	30.66	30.68	504187
2016-11-07	30.67	30.70	30.65	30.67	645326
2016-11-08	30.64	30.66	30.62	30.63	13188694
2016-11-09	30.59	30.66	30.59	30.59	510743
2016-11-10	30.59	30.62	30.58	30.62	632109
2016-11-11	30.58	30.61	30.56	30.56	495606
2016-11-14	30.53	30.58	30.50	30.50	3615850
2016-11-15	30.48	30.55	30.48	30.54	775746
2016-11-16	30.51	30.55	30.50	30.54	6571961
2016-11-17	30.52	30.55	30.52	30.53	234683
2016-11-18	30.54	30.54	30.50	30.50	287679
2016-11-21	30.51	30.53	30.50	30.51	585974
2016-11-22	30.52	30.54	30.51	30.53	656264
2016-11-23	30.48	30.51	30.48	30.49	284372
2016-11-25	30.47	30.51	30.47	30.51	141332
2016-11-28	30.50	30.54	30.50	30.53	639712
2016-11-29	30.54	30.54	30.51	30.52	251132
2016-11-30	30.50	30.55	30.50	30.49	827958
2016-12-01	30.48	30.49	30.46	30.48	268323
2016-12-02	30.50	30.51	30.47	30.50	274661
2016-12-05	30.47	30.51	30.47	30.51	289028
2016-12-06	30.48	30.52	30.48	30.50	934919
2016-12-07	30.50	30.54	30.50	30.51	1345356
2016-12-08	30.50	30.53	30.50	30.51	709870
2016-12-09	30.52	30.53	30.50	30.52	536669
2016-12-12	30.49	30.52	30.49	30.52	614287
2016-12-13	30.53	30.53	30.48	30.48	597885
2016-12-14	30.48	30.52	30.46	30.46	1741914
2016-12-15	30.46	30.46	30.44	30.45	645949
2016-12-16	30.46	30.47	30.44	30.44	525067
2016-12-19	30.48	30.49	30.44	30.46	529477
2016-12-20	30.44	30.50	30.44	30.48	1593489
2016-12-21	30.46	30.51	30.46	30.50	455727
2016-12-22	30.49	30.52	30.47	30.51	2344634
2016-12-23	30.52	30.52	30.49	30.51	319567
2016-12-27	30.51	30.51	30.48	30.45	716482
2016-12-28	30.47	30.48	30.43	30.48	404876
2016-12-29	30.46	30.51	30.46	30.50	456938
2016-12-30	30.52	30.54	30.49	30.53	558328
2017-01-03	30.55	30.55	30.49	30.50	644719
2017-01-04	30.49	30.52	30.49	30.51	431776
2017-01-05	30.52	30.55	30.51	30.53	307118
2017-01-06	30.54	30.54	30.51	30.52	315799
2017-01-09	30.49	30.55	30.49	30.54	774614
2017-01-10	30.51	30.56	30.51	30.53	297542
2017-01-11	30.52	30.57	30.52	30.53	1014107
2017-01-12	30.53	30.55	30.52	30.54	272682
2017-01-13	30.54	30.55	30.52	30.55	288229
2017-01-17	30.56	30.57	30.53	30.54	17735894
2017-01-18	30.53	30.55	30.52	30.54	416653
2017-01-19	30.50	30.53	30.50	30.51	242842
2017-01-20	30.51	30.55	30.51	30.55	271992
2017-01-23	30.58	30.59	30.55	30.59	265115
2017-01-24	30.56	30.57	30.53	30.56	381499
2017-01-25	30.56	30.56	30.54	30.55	203838
2017-01-26	30.53	30.57	30.53	30.57	1095216
2017-01-27	30.55	30.57	30.55	30.57	342562
2017-01-30	30.56	30.58	30.55	30.55	821646
2017-01-31	30.55	30.60	30.55	30.54	3949227
2017-02-01	30.53	30.54	30.50	30.53	580110
2017-02-02	30.55	30.55	30.53	30.54	792682
2017-02-03	30.56	30.58	30.54	30.55	1584180
2017-02-06	30.57	30.58	30.53	30.58	2521493
2017-02-07	30.56	30.59	30.56	30.56	301412
2017-02-08	30.58	30.59	30.55	30.56	2604738
2017-02-09	30.54	30.58	30.54	30.56	288065
2017-02-10	30.54	30.57	30.54	30.55	268093
2017-02-13	30.54	30.57	30.54	30.57	493347
2017-02-14	30.57	30.58	30.54	30.55	480144
2017-02-15	30.55	30.56	30.53	30.56	433257
2017-02-16	30.55	30.57	30.55	30.56	177590
2017-02-17	30.60	30.60	30.58	30.59	434241
2017-02-21	30.57	30.60	30.57	30.58	979913
2017-02-22	30.60	30.61	30.59	30.60	928316
2017-02-23	30.59	30.63	30.59	30.61	457680
2017-02-24	30.63	30.65	30.61	30.64	737584
2017-02-27	30.63	30.65	30.62	30.62	443733
2017-02-28	30.61	30.64	30.61	30.56	458245
2017-03-01	30.54	30.56	30.53	30.54	498623
2017-03-02	30.52	30.53	30.51	30.52	422370
2017-03-03	30.52	30.54	30.51	30.54	383399
2017-03-06	30.55	30.55	30.53	30.54	284355
2017-03-07	30.55	30.55	30.51	30.51	314780
2017-03-08	30.50	30.52	30.49	30.51	536053
2017-03-09	30.51	30.51	30.48	30.49	257153
2017-03-10	30.51	30.51	30.49	30.50	435135
2017-03-13	30.49	30.50	30.48	30.48	210408
2017-03-14	30.48	30.50	30.48	30.48	403349
2017-03-15	30.47	30.54	30.47	30.54	304175
2017-03-16	30.52	30.53	30.51	30.52	303453
2017-03-17	30.53	30.54	30.52	30.53	250555
2017-03-20	30.53	30.55	30.53	30.55	200247
2017-03-21	30.54	30.58	30.54	30.58	482002
2017-03-22	30.59	30.59	30.56	30.59	452376
2017-03-23	30.57	30.59	30.56	30.58	942765
2017-03-24	30.59	30.59	30.57	30.57	213632
2017-03-27	30.60	30.60	30.58	30.58	259559
2017-03-28	30.57	30.59	30.57	30.57	266401
2017-03-29	30.57	30.60	30.56	30.59	459896
2017-03-30	30.58	30.60	30.57	30.60	271124
2017-03-31	30.58	30.63	30.58	30.61	432347
2017-04-03	30.57	30.58	30.55	30.58	266162
2017-04-04	30.59	30.59	30.57	30.59	227734
2017-04-05	30.59	30.59	30.55	30.58	280569
2017-04-06	30.58	30.59	30.55	30.59	322548
2017-04-07	30.59	30.60	30.55	30.57	168006
2017-04-10	30.57	30.58	30.55	30.58	246487
2017-04-11	30.59	30.61	30.57	30.60	453418
2017-04-12	30.59	30.62	30.59	30.62	196660
2017-04-13	30.60	30.64	30.60	30.62	288265
2017-04-17	30.62	30.65	30.61	30.63	220923
2017-04-18	30.61	30.65	30.61	30.65	222996
2017-04-19	30.65	30.66	30.62	30.66	142765
2017-04-20	30.63	30.65	30.62	30.64	208764
2017-04-21	30.62	30.65	30.62	30.62	191466
2017-04-24	30.62	30.63	30.60	30.61	221283
2017-04-25	30.59	30.63	30.59	30.61	365046
2017-04-26	30.62	30.63	30.59	30.61	456040
2017-04-27	30.59	30.64	30.59	30.63	195557
2017-04-28	30.65	30.65	30.62	30.64	436095
2017-05-01	30.59	30.61	30.57	30.58	207492
2017-05-02	30.59	30.61	30.58	30.58	412181
2017-05-03	30.57	30.59	30.57	30.58	200568
2017-05-04	30.57	30.58	30.56	30.56	323832
2017-05-05	30.57	30.58	30.55	30.55	213195
2017-05-08	30.55	30.58	30.55	30.55	379713
2017-05-09	30.56	30.57	30.55	30.57	448021
2017-05-10	30.56	30.58	30.56	30.57	226737
2017-05-11	30.55	30.58	30.54	30.58	238610
2017-05-12	30.58	30.61	30.58	30.58	1033191
2017-05-15	30.58	30.62	30.58	30.60	342106
2017-05-16	30.62	30.64	30.60	30.63	190522
2017-05-17	30.61	30.65	30.61	30.65	246312
2017-05-18	30.63	30.65	30.62	30.65	269177
2017-05-19	30.65	30.65	30.62	30.65	248393
2017-05-22	30.63	30.65	30.63	30.65	295971
2017-05-23	30.63	30.65	30.63	30.64	214529
2017-05-24	30.63	30.65	30.62	30.65	664671
2017-05-25	30.63	30.65	30.63	30.65	185708
2017-05-26	30.65	30.66	30.64	30.65	117739
2017-05-30	30.65	30.66	30.64	30.66	269596
2017-05-31	30.67	30.67	30.66	30.62	208943
2017-06-01	30.61	30.62	30.60	30.61	234445
2017-06-02	30.61	30.63	30.61	30.63	270508
2017-06-05	30.61	30.63	30.61	30.63	114572
2017-06-06	30.63	30.65	30.62	30.64	182637
2017-06-07	30.63	30.64	30.61	30.62	162006
2017-06-08	30.62	30.63	30.61	30.62	212527
2017-06-09	30.61	30.62	30.59	30.62	277699
2017-06-12	30.60	30.62	30.59	30.61	220543
2017-06-13	30.62	30.62	30.59	30.59	262024
2017-06-14	30.62	30.66	30.62	30.63	234466
2017-06-15	30.62	30.62	30.59	30.62	237857
2017-06-16	30.62	30.64	30.60	30.61	380940
2017-06-19	30.63	30.63	30.60	30.63	642756
2017-06-20	30.61	30.63	30.61	30.62	247638
2017-06-21	30.63	30.64	30.61	30.63	289664
2017-06-22	30.62	30.65	30.62	30.64	505455
2017-06-23	30.62	30.65	30.62	30.64	481102
2017-06-26	30.64	30.66	30.64	30.64	222600
2017-06-27	30.65	30.65	30.62	30.64	466255
2017-06-28	30.64	30.66	30.62	30.65	313967
2017-06-29	30.64	30.64	30.62	30.64	407903
2017-06-30	30.65	30.66	30.63	30.64	245462
2017-07-03	30.60	30.60	30.56	30.57	274556
2017-07-05	30.59	30.59	30.56	30.59	390235
2017-07-06	30.58	30.60	30.57	30.59	141838
2017-07-07	30.59	30.60	30.58	30.60	209754
2017-07-10	30.60	30.62	30.60	30.62	187695
2017-07-11	30.60	30.64	30.60	30.64	262089
2017-07-12	30.65	30.67	30.64	30.66	587376
2017-07-13	30.65	30.68	30.64	30.66	240504
2017-07-14	30.65	30.67	30.65	30.66	162251
2017-07-17	30.67	30.68	30.65	30.65	317787
2017-07-18	30.67	30.68	30.66	30.68	3476978
2017-07-19	30.68	30.68	30.65	30.67	1102312
2017-07-20	30.68	30.68	30.66	30.68	349178
2017-07-21	30.68	30.70	30.67	30.70	301721
2017-07-24	30.69	30.69	30.66	30.66	1570681
2017-07-25	30.67	30.68	30.65	30.65	304036
2017-07-26	30.67	30.69	30.66	30.68	241223
2017-07-27	30.67	30.70	30.67	30.68	245442
2017-07-28	30.67	30.70	30.67	30.69	400409
2017-07-31	30.69	30.71	30.69	30.65	213457
2017-08-01	30.66	30.68	30.65	30.68	269310
2017-08-02	30.67	30.67	30.65	30.67	281421
2017-08-03	30.65	30.67	30.65	30.65	211571
2017-08-04	30.65	30.67	30.65	30.67	262408
2017-08-07	30.67	30.67	30.65	30.67	151432
2017-08-08	30.67	30.67	30.63	30.63	230208
2017-08-09	30.66	30.67	30.64	30.67	1200213
2017-08-10	30.67	30.67	30.65	30.66	279621
2017-08-11	30.64	30.68	30.64	30.66	243960
2017-08-14	30.66	30.67	30.66	30.67	272894
2017-08-15	30.67	30.67	30.64	30.66	208865
2017-08-16	30.64	30.68	30.64	30.67	876291
2017-08-17	30.67	30.69	30.65	30.69	814167
2017-08-18	30.69	30.70	30.67	30.67	997981
2017-08-21	30.67	30.70	30.67	30.70	274592
2017-08-22	30.67	30.70	30.67	30.70	310164
2017-08-23	30.70	30.71	30.66	30.71	473893
2017-08-24	30.70	30.70	30.68	30.68	330459
2017-08-25	30.70	30.71	30.68	30.69	217060
2017-08-28	30.72	30.72	30.68	30.71	125106
2017-08-29	30.69	30.72	30.69	30.72	718773
2017-08-30	30.72	30.72	30.69	30.72	634910
2017-08-31	30.69	30.74	30.69	30.68	662796
2017-09-01	30.68	30.68	30.65	30.66	169495
2017-09-05	30.68	30.72	30.68	30.68	366237
2017-09-06	30.72	30.73	30.69	30.70	499157
2017-09-07	30.70	30.72	30.69	30.72	393232
2017-09-08	30.70	30.72	30.69	30.72	224001
2017-09-11	30.71	30.71	30.68	30.70	400686
2017-09-12	30.69	30.69	30.66	30.66	262862
2017-09-13	30.66	30.68	30.65	30.67	1708240
2017-09-14	30.65	30.67	30.64	30.65	406865
2017-09-15	30.67	30.68	30.65	30.66	973659
2017-09-18	30.67	30.67	30.65	30.67	340061
2017-09-19	30.67	30.68	30.65	30.67	251001
2017-09-20	30.67	30.68	30.63	30.65	229169
2017-09-21	30.65	30.66	30.63	30.65	417135
2017-09-22	30.64	30.66	30.64	30.65	192620
2017-09-25	30.64	30.69	30.64	30.67	569612
2017-09-26	30.67	30.68	30.65	30.66	245709
2017-09-27	30.66	30.67	30.65	30.65	492374
2017-09-28	30.67	30.68	30.65	30.68	338177
2017-09-29	30.66	30.69	30.66	30.67	258036
2017-10-02	30.62	30.64	30.61	30.62	341635
2017-10-03	30.62	30.65	30.62	30.64	253211
2017-10-04	30.63	30.66	30.63	30.65	290609
2017-10-05	30.64	30.66	30.62	30.63	333709
2017-10-06	30.63	30.64	30.61	30.63	211925
2017-10-09	30.62	30.66	30.62	30.65	3517967
2017-10-10	30.64	30.66	30.62	30.66	484528
2017-10-11	30.66	30.66	30.61	30.63	1086235
2017-10-12	30.65	30.65	30.62	30.62	283266
2017-10-13	30.63	30.66	30.63	30.65	716177
2025-03-28	30.07	30.09	30.06	30.08	1959155
2025-03-31	30.10	30.11	30.08	29.98	2280390
2025-04-01	30.01	30.01	29.98	29.99	2190873
2025-04-02	30.01	30.01	29.97	29.99	1588476
2025-04-03	30.04	30.07	30.03	30.05	1389613
2025-04-04	30.10	30.11	29.99	30.02	3169734
2025-04-07	29.99	30.00	29.86	29.89	10088177
2025-04-08	29.94	29.94	29.85	29.85	7823475
2025-04-09	29.83	29.95	29.77	29.92	3518967
2025-04-10	29.88	29.92	29.83	29.86	3364105
2025-04-11	29.85	29.85	29.74	29.82	3213236
2025-04-14	29.84	29.90	29.82	29.87	3834691
2025-04-15	29.87	29.93	29.87	29.91	4029821
2025-04-16	29.93	29.96	29.92	29.95	4206320
2025-04-17	29.98	29.99	29.97	29.99	1406345
2025-04-21	30.00	30.01	29.96	29.98	6461820
2025-04-22	30.00	30.00	29.96	29.97	6841377
2025-04-23	30.01	30.02	29.94	29.96	2541234
2025-04-24	29.99	30.03	29.99	30.03	1545022
2025-04-25	30.05	30.07	30.03	30.06	4033365
2025-04-28	30.08	30.12	30.07	30.12	3034159
2025-04-29	30.11	30.13	30.10	30.12	15987403
2025-04-30	30.12	30.15	30.10	30.03	6187556
2025-05-01	30.06	30.06	29.96	29.98	3327775
2025-05-02	29.98	29.98	29.93	29.94	4008254
2025-05-05	29.97	29.97	29.93	29.95	3723846
2025-05-06	29.97	29.98	29.95	29.98	4329125
2025-05-07	29.99	29.99	29.96	29.99	1762845
2025-05-08	29.97	29.99	29.94	29.94	3625637
2025-05-09	29.97	29.99	29.94	29.96	3177385
2025-05-12	29.93	29.95	29.92	29.94	20108638
2025-05-13	29.97	29.97	29.94	29.95	5072274
2025-05-14	29.96	29.96	29.92	29.93	4904008
2025-05-15	29.96	29.99	29.95	29.99	3463875
2025-05-16	30.02	30.02	29.98	30.00	1994013
2025-05-19	29.95	30.02	29.95	30.02	3475197
2025-05-20	30.02	30.03	30.00	30.02	4955089
2025-05-21	30.00	30.01	29.97	29.97	3423243
2025-05-22	29.99	30.01	29.98	30.01	2075917
2025-05-23	30.03	30.04	30.00	30.01	2765966
2025-05-27	30.04	30.05	30.02	30.03	3047260
2025-05-28	30.03	30.03	30.01	30.03	1104783
2025-05-29	30.04	30.06	30.03	30.04	2221767
2025-05-30	30.06	30.08	30.05	29.96	1805937
2025-06-02	29.97	29.98	29.94	29.95	6728457
2025-06-03	29.98	30.01	29.95	29.97	2328730
2025-06-04	30.00	30.02	29.98	30.01	2543468
2025-06-05	30.02	30.02	29.97	29.98	2466667
2025-06-06	29.96	29.97	29.93	29.94	3890230
2025-06-09	29.96	29.97	29.94	29.96	1764690
2025-06-10	29.99	29.99	29.96	29.97	2434682
2025-06-11	30.00	30.01	29.99	30.00	1409299
2025-06-12	30.02	30.03	30.02	30.02	1271924
2025-06-13	30.01	30.02	29.99	30.01	1488392

Explore More About SPSB

Coins representing dividend payouts and trends

SPSB Dividend History

Discover SPDR Portfolio Short's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

SPSB Stock Split History

Discover SPDR Portfolio Short's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

SPSB Historical Prices

Explore SPDR Portfolio Short's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics