Ranger Equity Bear Bear ETF AMEX:HDGE Historical Prices

Below are the 3299 trading days of historical prices for HDGE.

#	Exchange	Symbol	Date	Open	High	Low	Close
3299	AMEX	HDGE	Thu, Mar 7, 2024	19.87	19.89	19.72	19.77
3298	AMEX	HDGE	Wed, Mar 6, 2024	19.98	20.09	19.90	20.09
3297	AMEX	HDGE	Tue, Mar 5, 2024	20.06	20.19	19.96	20.13
3296	AMEX	HDGE	Mon, Mar 4, 2024	19.68	19.91	19.68	19.88
3295	AMEX	HDGE	Fri, Mar 1, 2024	19.94	20.09	19.73	19.78
3294	AMEX	HDGE	Thu, Feb 29, 2024	19.93	19.97	19.72	19.85
3293	AMEX	HDGE	Wed, Feb 28, 2024	20.05	20.18	19.99	20.16
3292	AMEX	HDGE	Tue, Feb 27, 2024	20.16	20.16	20.00	20.07
3291	AMEX	HDGE	Mon, Feb 26, 2024	20.25	20.29	20.04	20.19
3290	AMEX	HDGE	Fri, Feb 23, 2024	20.16	20.32	20.13	20.25
3289	AMEX	HDGE	Thu, Feb 22, 2024	19.95	20.19	19.90	20.17
3288	AMEX	HDGE	Wed, Feb 21, 2024	20.04	20.14	19.98	20.05
3287	AMEX	HDGE	Tue, Feb 20, 2024	19.68	19.85	19.68	19.75
3286	AMEX	HDGE	Fri, Feb 16, 2024	19.61	19.70	19.37	19.61
3285	AMEX	HDGE	Thu, Feb 15, 2024	19.53	19.53	19.22	19.28
3284	AMEX	HDGE	Wed, Feb 14, 2024	19.68	19.91	19.62	19.63
3283	AMEX	HDGE	Tue, Feb 13, 2024	19.71	20.12	19.71	19.98
3282	AMEX	HDGE	Mon, Feb 12, 2024	19.69	19.69	19.13	19.22
3281	AMEX	HDGE	Fri, Feb 9, 2024	19.79	19.90	19.64	19.69
3280	AMEX	HDGE	Thu, Feb 8, 2024	20.01	20.12	19.85	19.87
3279	AMEX	HDGE	Wed, Feb 7, 2024	19.91	20.24	19.85	20.06
3278	AMEX	HDGE	Tue, Feb 6, 2024	20.55	20.62	20.22	20.26
3277	AMEX	HDGE	Mon, Feb 5, 2024	20.22	20.65	20.22	20.52
3276	AMEX	HDGE	Fri, Feb 2, 2024	20.16	20.42	20.06	20.19
3275	AMEX	HDGE	Thu, Feb 1, 2024	20.25	20.45	20.00	20.05
3274	AMEX	HDGE	Wed, Jan 31, 2024	20.03	20.44	19.85	20.44
3273	AMEX	HDGE	Tue, Jan 30, 2024	19.86	20.00	19.85	19.91
3272	AMEX	HDGE	Mon, Jan 29, 2024	20.10	20.18	19.78	19.80
3271	AMEX	HDGE	Fri, Jan 26, 2024	20.07	20.12	19.92	20.12
3270	AMEX	HDGE	Thu, Jan 25, 2024	20.05	20.21	20.02	20.11
3269	AMEX	HDGE	Wed, Jan 24, 2024	19.87	20.24	19.86	20.23
3268	AMEX	HDGE	Tue, Jan 23, 2024	19.97	20.10	19.85	20.01
3267	AMEX	HDGE	Mon, Jan 22, 2024	20.37	20.37	20.00	20.16
3266	AMEX	HDGE	Fri, Jan 19, 2024	20.64	20.76	20.46	20.51
3265	AMEX	HDGE	Thu, Jan 18, 2024	20.62	20.79	20.56	20.61
3264	AMEX	HDGE	Wed, Jan 17, 2024	20.74	20.88	20.68	20.75
3263	AMEX	HDGE	Tue, Jan 16, 2024	20.42	20.64	20.33	20.57
3262	AMEX	HDGE	Fri, Jan 12, 2024	20.01	20.27	19.82	20.26
3261	AMEX	HDGE	Thu, Jan 11, 2024	19.93	20.25	19.93	20.10
3260	AMEX	HDGE	Wed, Jan 10, 2024	19.92	20.08	19.87	19.92
3259	AMEX	HDGE	Tue, Jan 9, 2024	19.91	20.03	19.79	19.91
3258	AMEX	HDGE	Mon, Jan 8, 2024	20.04	20.05	19.65	19.69
3257	AMEX	HDGE	Fri, Jan 5, 2024	20.11	20.11	19.78	20.04
3256	AMEX	HDGE	Thu, Jan 4, 2024	19.95	20.03	19.88	20.02
3255	AMEX	HDGE	Wed, Jan 3, 2024	19.56	19.98	19.53	19.98
3254	AMEX	HDGE	Tue, Jan 2, 2024	19.23	19.39	19.09	19.28
3253	AMEX	HDGE	Fri, Dec 29, 2023	18.92	19.17	18.91	19.16
3252	AMEX	HDGE	Thu, Dec 28, 2023	18.99	19.01	18.90	18.90
3251	AMEX	HDGE	Wed, Dec 27, 2023	18.95	19.06	18.92	18.97
3250	AMEX	HDGE	Tue, Dec 26, 2023	19.20	19.20	18.92	18.97
3249	AMEX	HDGE	Fri, Dec 22, 2023	20.98	21.10	20.87	19.19
3248	AMEX	HDGE	Thu, Dec 21, 2023	21.24	21.28	21.05	21.08
3247	AMEX	HDGE	Wed, Dec 20, 2023	21.19	21.47	20.98	21.44
3246	AMEX	HDGE	Tue, Dec 19, 2023	21.38	21.38	21.04	21.06
3245	AMEX	HDGE	Mon, Dec 18, 2023	21.24	21.48	21.24	21.43
3244	AMEX	HDGE	Fri, Dec 15, 2023	21.22	21.44	21.22	21.30
3243	AMEX	HDGE	Thu, Dec 14, 2023	21.67	21.67	21.11	21.27
3242	AMEX	HDGE	Wed, Dec 13, 2023	22.92	23.11	21.99	21.99
3241	AMEX	HDGE	Tue, Dec 12, 2023	22.71	23.02	22.71	22.92
3240	AMEX	HDGE	Mon, Dec 11, 2023	22.95	22.95	22.71	22.73
3239	AMEX	HDGE	Fri, Dec 8, 2023	22.95	23.01	22.78	22.95
3238	AMEX	HDGE	Thu, Dec 7, 2023	23.05	23.17	22.95	22.95
3237	AMEX	HDGE	Wed, Dec 6, 2023	23.00	23.16	22.69	23.16
3236	AMEX	HDGE	Tue, Dec 5, 2023	22.79	23.19	22.78	23.10
3235	AMEX	HDGE	Mon, Dec 4, 2023	22.88	22.89	22.57	22.63
3234	AMEX	HDGE	Fri, Dec 1, 2023	23.68	23.68	22.74	22.74
3233	AMEX	HDGE	Thu, Nov 30, 2023	23.47	23.66	23.47	23.61
3232	AMEX	HDGE	Wed, Nov 29, 2023	23.64	23.64	23.21	23.52
3231	AMEX	HDGE	Tue, Nov 28, 2023	23.87	24.09	23.75	23.85
3230	AMEX	HDGE	Mon, Nov 27, 2023	23.76	24.03	23.76	23.88
3229	AMEX	HDGE	Fri, Nov 24, 2023	23.88	23.93	23.75	23.76
3228	AMEX	HDGE	Wed, Nov 22, 2023	23.86	24.00	23.82	23.88
3227	AMEX	HDGE	Tue, Nov 21, 2023	23.67	24.00	23.67	23.95
3226	AMEX	HDGE	Mon, Nov 20, 2023	23.71	23.88	23.55	23.58
3225	AMEX	HDGE	Fri, Nov 17, 2023	23.85	23.97	23.78	23.78
3224	AMEX	HDGE	Thu, Nov 16, 2023	23.75	24.12	23.75	23.99
3223	AMEX	HDGE	Wed, Nov 15, 2023	23.87	23.87	23.44	23.65
3222	AMEX	HDGE	Tue, Nov 14, 2023	24.44	24.46	23.87	23.93
3221	AMEX	HDGE	Mon, Nov 13, 2023	25.22	25.31	25.01	25.17
3220	AMEX	HDGE	Fri, Nov 10, 2023	25.21	25.38	25.08	25.12
3219	AMEX	HDGE	Thu, Nov 9, 2023	24.60	25.29	24.60	25.21
3218	AMEX	HDGE	Wed, Nov 8, 2023	24.62	24.78	24.55	24.78
3217	AMEX	HDGE	Tue, Nov 7, 2023	24.61	24.70	24.48	24.66
3216	AMEX	HDGE	Mon, Nov 6, 2023	24.37	24.71	24.37	24.59
3215	AMEX	HDGE	Fri, Nov 3, 2023	24.62	24.62	24.22	24.37
3214	AMEX	HDGE	Thu, Nov 2, 2023	25.43	25.43	24.93	24.98
3213	AMEX	HDGE	Wed, Nov 1, 2023	25.59	25.91	25.59	25.70
3212	AMEX	HDGE	Tue, Oct 31, 2023	25.80	25.89	25.57	25.65
3211	AMEX	HDGE	Mon, Oct 30, 2023	25.75	25.94	25.58	25.80
3210	AMEX	HDGE	Fri, Oct 27, 2023	25.53	25.94	25.44	25.91
3209	AMEX	HDGE	Thu, Oct 26, 2023	25.82	25.82	25.25	25.54
3208	AMEX	HDGE	Wed, Oct 25, 2023	25.26	25.74	25.26	25.73
3207	AMEX	HDGE	Tue, Oct 24, 2023	25.32	25.40	25.05	25.23
3206	AMEX	HDGE	Mon, Oct 23, 2023	25.38	25.55	25.09	25.45
3205	AMEX	HDGE	Fri, Oct 20, 2023	24.91	25.24	24.86	25.21
3204	AMEX	HDGE	Thu, Oct 19, 2023	24.48	24.89	24.27	24.80
3203	AMEX	HDGE	Wed, Oct 18, 2023	24.10	24.40	24.09	24.39
3202	AMEX	HDGE	Tue, Oct 17, 2023	24.36	24.36	23.74	23.90
3201	AMEX	HDGE	Mon, Oct 16, 2023	24.44	24.46	24.03	24.14
3200	AMEX	HDGE	Fri, Oct 13, 2023	24.26	24.61	24.15	24.51
3199	AMEX	HDGE	Thu, Oct 12, 2023	23.96	24.44	23.96	24.26
3198	AMEX	HDGE	Wed, Oct 11, 2023	23.92	23.98	23.70	23.80
3197	AMEX	HDGE	Tue, Oct 10, 2023	24.14	24.14	23.72	23.86
3196	AMEX	HDGE	Mon, Oct 9, 2023	24.47	24.47	24.05	24.08
3195	AMEX	HDGE	Fri, Oct 6, 2023	24.61	24.72	24.15	24.28
3194	AMEX	HDGE	Thu, Oct 5, 2023	24.25	24.54	24.25	24.43
3193	AMEX	HDGE	Wed, Oct 4, 2023	24.36	24.57	24.15	24.15
3192	AMEX	HDGE	Tue, Oct 3, 2023	23.83	24.43	23.83	24.33
3191	AMEX	HDGE	Mon, Oct 2, 2023	23.48	23.90	23.48	23.80
3190	AMEX	HDGE	Fri, Sep 29, 2023	23.29	23.50	23.21	23.43
3189	AMEX	HDGE	Thu, Sep 28, 2023	23.58	23.68	23.37	23.52
3188	AMEX	HDGE	Wed, Sep 27, 2023	23.62	23.82	23.47	23.59
3187	AMEX	HDGE	Tue, Sep 26, 2023	23.39	23.76	23.37	23.72
3186	AMEX	HDGE	Mon, Sep 25, 2023	23.38	23.44	23.24	23.24
3185	AMEX	HDGE	Fri, Sep 22, 2023	22.97	23.29	22.97	23.25
3184	AMEX	HDGE	Thu, Sep 21, 2023	22.81	23.11	22.72	23.08
3183	AMEX	HDGE	Wed, Sep 20, 2023	22.30	22.63	22.29	22.60
3182	AMEX	HDGE	Tue, Sep 19, 2023	22.56	22.57	22.45	22.48
3181	AMEX	HDGE	Mon, Sep 18, 2023	22.31	22.53	22.31	22.49
3180	AMEX	HDGE	Fri, Sep 15, 2023	22.21	22.31	22.05	22.24
3179	AMEX	HDGE	Thu, Sep 14, 2023	22.16	22.23	22.03	22.05
3178	AMEX	HDGE	Wed, Sep 13, 2023	22.25	22.59	22.25	22.51
3177	AMEX	HDGE	Tue, Sep 12, 2023	22.54	22.54	22.24	22.30
3176	AMEX	HDGE	Mon, Sep 11, 2023	22.18	22.51	22.18	22.46
3175	AMEX	HDGE	Fri, Sep 8, 2023	22.44	22.54	22.35	22.40
3174	AMEX	HDGE	Thu, Sep 7, 2023	22.21	22.43	22.21	22.37
3173	AMEX	HDGE	Wed, Sep 6, 2023	21.97	22.22	21.97	22.11
3172	AMEX	HDGE	Tue, Sep 5, 2023	21.55	21.89	21.55	21.89
3171	AMEX	HDGE	Fri, Sep 1, 2023	21.54	21.62	21.46	21.58
3170	AMEX	HDGE	Thu, Aug 31, 2023	21.56	21.62	21.51	21.58
3169	AMEX	HDGE	Wed, Aug 30, 2023	21.68	21.75	21.62	21.69
3168	AMEX	HDGE	Tue, Aug 29, 2023	21.99	22.00	21.69	21.69
3167	AMEX	HDGE	Mon, Aug 28, 2023	22.12	22.12	21.93	22.00
3166	AMEX	HDGE	Fri, Aug 25, 2023	22.30	22.47	22.15	22.25
3165	AMEX	HDGE	Thu, Aug 24, 2023	22.02	22.32	21.96	22.26
3164	AMEX	HDGE	Wed, Aug 23, 2023	22.41	22.41	22.05	22.06
3163	AMEX	HDGE	Tue, Aug 22, 2023	22.08	22.38	22.05	22.32
3162	AMEX	HDGE	Mon, Aug 21, 2023	22.07	22.32	22.01	22.14
3161	AMEX	HDGE	Fri, Aug 18, 2023	22.38	22.38	22.08	22.16
3160	AMEX	HDGE	Thu, Aug 17, 2023	21.77	22.17	21.77	22.17
3159	AMEX	HDGE	Wed, Aug 16, 2023	21.75	21.90	21.64	21.90
3158	AMEX	HDGE	Tue, Aug 15, 2023	21.47	21.70	21.40	21.69
3157	AMEX	HDGE	Mon, Aug 14, 2023	21.32	21.44	21.22	21.27
3156	AMEX	HDGE	Fri, Aug 11, 2023	21.15	21.35	21.11	21.20
3155	AMEX	HDGE	Thu, Aug 10, 2023	20.87	21.21	20.79	21.13
3154	AMEX	HDGE	Wed, Aug 9, 2023	20.84	21.10	20.84	21.03
3153	AMEX	HDGE	Tue, Aug 8, 2023	20.97	21.21	20.87	20.93
3152	AMEX	HDGE	Mon, Aug 7, 2023	20.76	20.88	20.68	20.74
3151	AMEX	HDGE	Fri, Aug 4, 2023	20.87	20.87	20.55	20.76
3150	AMEX	HDGE	Thu, Aug 3, 2023	21.06	21.15	20.93	20.97
3149	AMEX	HDGE	Wed, Aug 2, 2023	20.94	21.08	20.84	20.99
3148	AMEX	HDGE	Tue, Aug 1, 2023	20.37	20.62	20.37	20.44
3147	AMEX	HDGE	Mon, Jul 31, 2023	20.35	20.42	20.30	20.31
3146	AMEX	HDGE	Fri, Jul 28, 2023	20.61	20.66	20.49	20.56
3145	AMEX	HDGE	Thu, Jul 27, 2023	20.29	20.83	20.26	20.75
3144	AMEX	HDGE	Wed, Jul 26, 2023	20.68	20.68	20.31	20.34
3143	AMEX	HDGE	Tue, Jul 25, 2023	20.48	20.54	20.39	20.54
3142	AMEX	HDGE	Mon, Jul 24, 2023	20.46	20.62	20.41	20.50
3141	AMEX	HDGE	Fri, Jul 21, 2023	20.55	20.63	20.37	20.55
3140	AMEX	HDGE	Thu, Jul 20, 2023	20.40	20.58	20.38	20.52
3139	AMEX	HDGE	Wed, Jul 19, 2023	20.45	20.45	20.22	20.33
3138	AMEX	HDGE	Tue, Jul 18, 2023	20.81	20.83	20.49	20.55
3137	AMEX	HDGE	Mon, Jul 17, 2023	21.25	21.25	20.81	20.90
3136	AMEX	HDGE	Fri, Jul 14, 2023	20.78	21.28	20.78	21.25
3135	AMEX	HDGE	Thu, Jul 13, 2023	21.06	21.10	20.82	20.83
3134	AMEX	HDGE	Wed, Jul 12, 2023	21.20	21.25	21.00	21.20
3133	AMEX	HDGE	Tue, Jul 11, 2023	21.97	21.97	21.52	21.54
3132	AMEX	HDGE	Mon, Jul 10, 2023	22.45	22.45	22.06	22.06
3131	AMEX	HDGE	Fri, Jul 7, 2023	22.65	22.84	22.29	22.60
3130	AMEX	HDGE	Thu, Jul 6, 2023	22.85	23.24	22.85	22.95
3129	AMEX	HDGE	Wed, Jul 5, 2023	22.46	22.75	22.39	22.53
3128	AMEX	HDGE	Mon, Jul 3, 2023	22.58	22.58	22.38	22.44
3127	AMEX	HDGE	Fri, Jun 30, 2023	22.59	22.78	22.51	22.61
3126	AMEX	HDGE	Thu, Jun 29, 2023	22.88	22.88	22.61	22.77
3125	AMEX	HDGE	Wed, Jun 28, 2023	23.00	23.11	22.88	22.93
3124	AMEX	HDGE	Tue, Jun 27, 2023	23.30	23.48	22.88	22.95
3123	AMEX	HDGE	Mon, Jun 26, 2023	23.64	23.64	23.14	23.36
3122	AMEX	HDGE	Fri, Jun 23, 2023	23.36	23.59	23.36	23.55
3121	AMEX	HDGE	Thu, Jun 22, 2023	23.20	23.47	23.20	23.26
3120	AMEX	HDGE	Wed, Jun 21, 2023	22.96	23.19	22.96	23.09
3119	AMEX	HDGE	Tue, Jun 20, 2023	22.54	22.99	22.54	22.89
3118	AMEX	HDGE	Fri, Jun 16, 2023	22.22	22.83	22.22	22.56
3117	AMEX	HDGE	Thu, Jun 15, 2023	22.94	22.94	22.35	22.42
3116	AMEX	HDGE	Wed, Jun 14, 2023	22.46	22.98	22.37	22.81
3115	AMEX	HDGE	Tue, Jun 13, 2023	22.99	22.99	22.51	22.56
3114	AMEX	HDGE	Mon, Jun 12, 2023	23.26	23.57	23.12	23.15
3113	AMEX	HDGE	Fri, Jun 9, 2023	23.01	23.48	22.98	23.46
3112	AMEX	HDGE	Thu, Jun 8, 2023	23.06	23.33	23.06	23.11
3111	AMEX	HDGE	Wed, Jun 7, 2023	23.21	23.21	22.90	23.06
3110	AMEX	HDGE	Tue, Jun 6, 2023	24.15	24.19	23.29	23.45
3109	AMEX	HDGE	Mon, Jun 5, 2023	24.13	24.65	24.19	24.15
3108	AMEX	HDGE	Fri, Jun 2, 2023	24.64	24.76	24.13	24.15
3107	AMEX	HDGE	Thu, Jun 1, 2023	25.46	25.59	24.87	25.06
3106	AMEX	HDGE	Wed, May 31, 2023	25.47	25.78	25.38	25.43
3105	AMEX	HDGE	Tue, May 30, 2023	25.23	25.48	25.06	25.25
3104	AMEX	HDGE	Fri, May 26, 2023	25.79	25.95	25.41	25.52
3103	AMEX	HDGE	Thu, May 25, 2023	25.69	26.22	25.69	25.96
3102	AMEX	HDGE	Wed, May 24, 2023	25.58	25.94	25.48	25.78
3101	AMEX	HDGE	Tue, May 23, 2023	25.45	25.45	24.79	25.39
3100	AMEX	HDGE	Mon, May 22, 2023	25.97	25.97	25.33	25.44
3099	AMEX	HDGE	Fri, May 19, 2023	25.40	26.12	25.40	26.04
3098	AMEX	HDGE	Thu, May 18, 2023	26.08	26.16	25.64	25.65
3097	AMEX	HDGE	Wed, May 17, 2023	26.73	26.82	26.05	26.11
3096	AMEX	HDGE	Tue, May 16, 2023	26.50	27.02	26.50	26.99
3095	AMEX	HDGE	Mon, May 15, 2023	26.90	26.90	26.27	26.46
3094	AMEX	HDGE	Fri, May 12, 2023	26.71	27.27	26.71	27.03
3093	AMEX	HDGE	Thu, May 11, 2023	26.53	26.89	26.53	26.77
3092	AMEX	HDGE	Wed, May 10, 2023	26.25	26.68	26.01	26.40
3091	AMEX	HDGE	Tue, May 9, 2023	26.49	26.78	26.37	26.53
3090	AMEX	HDGE	Mon, May 8, 2023	26.16	26.53	26.12	26.41
3089	AMEX	HDGE	Fri, May 5, 2023	27.00	27.00	26.42	26.45
3088	AMEX	HDGE	Thu, May 4, 2023	26.88	27.75	26.88	27.50
3087	AMEX	HDGE	Wed, May 3, 2023	26.75	26.91	26.27	26.86
3086	AMEX	HDGE	Tue, May 2, 2023	26.34	26.93	26.34	26.75
3085	AMEX	HDGE	Mon, May 1, 2023	25.74	26.01	25.74	25.98
3084	AMEX	HDGE	Fri, Apr 28, 2023	26.22	26.22	25.76	25.86
3083	AMEX	HDGE	Thu, Apr 27, 2023	26.48	26.70	26.07	26.17
3082	AMEX	HDGE	Wed, Apr 26, 2023	26.50	26.76	26.22	26.67
3081	AMEX	HDGE	Tue, Apr 25, 2023	26.00	26.57	26.00	26.53
3080	AMEX	HDGE	Mon, Apr 24, 2023	25.77	26.05	25.62	25.89
3079	AMEX	HDGE	Fri, Apr 21, 2023	25.62	25.97	25.62	25.71
3078	AMEX	HDGE	Thu, Apr 20, 2023	25.93	25.93	25.60	25.76
3077	AMEX	HDGE	Wed, Apr 19, 2023	25.64	25.93	25.53	25.64
3076	AMEX	HDGE	Tue, Apr 18, 2023	25.30	25.72	25.29	25.60
3075	AMEX	HDGE	Mon, Apr 17, 2023	25.89	25.94	25.48	25.51
3074	AMEX	HDGE	Fri, Apr 14, 2023	25.46	26.03	25.46	25.82
3073	AMEX	HDGE	Thu, Apr 13, 2023	25.90	25.90	25.55	25.57
3072	AMEX	HDGE	Wed, Apr 12, 2023	25.28	25.99	25.26	25.99
3071	AMEX	HDGE	Tue, Apr 11, 2023	26.00	26.00	25.49	25.66
3070	AMEX	HDGE	Mon, Apr 10, 2023	26.37	26.53	25.95	26.00
3069	AMEX	HDGE	Thu, Apr 6, 2023	26.56	26.59	26.18	26.21
3068	AMEX	HDGE	Wed, Apr 5, 2023	25.90	26.57	25.90	26.29
3067	AMEX	HDGE	Tue, Apr 4, 2023	25.53	26.08	25.53	25.88
3066	AMEX	HDGE	Mon, Apr 3, 2023	25.47	25.81	25.47	25.67
3065	AMEX	HDGE	Fri, Mar 31, 2023	25.84	25.86	25.43	25.43
3064	AMEX	HDGE	Thu, Mar 30, 2023	25.87	26.23	25.68	26.18
3063	AMEX	HDGE	Wed, Mar 29, 2023	26.38	26.55	26.23	26.23
3062	AMEX	HDGE	Tue, Mar 28, 2023	26.65	26.83	26.61	26.69
3061	AMEX	HDGE	Mon, Mar 27, 2023	26.57	26.82	26.51	26.64
3060	AMEX	HDGE	Fri, Mar 24, 2023	27.22	27.32	26.89	26.89
3059	AMEX	HDGE	Thu, Mar 23, 2023	26.76	27.20	26.41	27.02
3058	AMEX	HDGE	Wed, Mar 22, 2023	26.12	26.76	26.12	26.69
3057	AMEX	HDGE	Tue, Mar 21, 2023	26.66	26.66	26.14	26.25
3056	AMEX	HDGE	Mon, Mar 20, 2023	26.85	26.88	26.53	26.70
3055	AMEX	HDGE	Fri, Mar 17, 2023	26.52	27.00	26.52	26.85
3054	AMEX	HDGE	Thu, Mar 16, 2023	26.48	26.80	26.18	26.30
3053	AMEX	HDGE	Wed, Mar 15, 2023	26.73	26.87	26.32	26.32
3052	AMEX	HDGE	Tue, Mar 14, 2023	25.77	26.33	25.67	26.09
3051	AMEX	HDGE	Mon, Mar 13, 2023	26.40	27.14	26.02	26.43
3050	AMEX	HDGE	Fri, Mar 10, 2023	25.21	26.49	25.21	26.32
3049	AMEX	HDGE	Thu, Mar 9, 2023	24.14	25.08	24.14	25.04
3048	AMEX	HDGE	Wed, Mar 8, 2023	24.42	24.59	24.20	24.33
3047	AMEX	HDGE	Tue, Mar 7, 2023	24.00	24.43	23.89	24.33
3046	AMEX	HDGE	Mon, Mar 6, 2023	23.67	24.10	23.56	24.03
3045	AMEX	HDGE	Fri, Mar 3, 2023	24.26	24.26	23.67	23.76
3044	AMEX	HDGE	Thu, Mar 2, 2023	24.61	24.82	24.26	24.30
3043	AMEX	HDGE	Wed, Mar 1, 2023	24.15	24.53	24.15	24.26
3042	AMEX	HDGE	Tue, Feb 28, 2023	24.22	24.22	23.90	24.19
3041	AMEX	HDGE	Mon, Feb 27, 2023	23.93	24.37	23.93	24.33
3040	AMEX	HDGE	Fri, Feb 24, 2023	24.29	24.38	24.15	24.17
3039	AMEX	HDGE	Thu, Feb 23, 2023	23.80	24.22	23.60	23.82
3038	AMEX	HDGE	Wed, Feb 22, 2023	24.15	24.15	23.73	24.03
3037	AMEX	HDGE	Tue, Feb 21, 2023	23.60	24.17	23.59	24.12
3036	AMEX	HDGE	Fri, Feb 17, 2023	23.18	23.59	23.18	23.30
3035	AMEX	HDGE	Thu, Feb 16, 2023	23.14	23.24	22.77	23.19
3034	AMEX	HDGE	Wed, Feb 15, 2023	23.42	23.42	22.54	22.58
3033	AMEX	HDGE	Tue, Feb 14, 2023	23.62	23.87	23.14	23.18
3032	AMEX	HDGE	Mon, Feb 13, 2023	23.77	23.95	23.46	23.50
3031	AMEX	HDGE	Fri, Feb 10, 2023	23.79	24.13	23.79	23.89
3030	AMEX	HDGE	Thu, Feb 9, 2023	22.91	23.78	22.91	23.69
3029	AMEX	HDGE	Wed, Feb 8, 2023	22.86	23.17	22.62	23.15
3028	AMEX	HDGE	Tue, Feb 7, 2023	23.01	23.39	22.75	22.80
3027	AMEX	HDGE	Mon, Feb 6, 2023	22.64	23.02	22.64	22.90
3026	AMEX	HDGE	Fri, Feb 3, 2023	22.30	22.62	22.02	22.53
3025	AMEX	HDGE	Thu, Feb 2, 2023	22.91	22.91	21.49	21.95
3024	AMEX	HDGE	Wed, Feb 1, 2023	24.07	24.22	23.13	23.30
3023	AMEX	HDGE	Tue, Jan 31, 2023	24.61	24.61	24.09	24.10
3022	AMEX	HDGE	Mon, Jan 30, 2023	24.47	24.74	24.23	24.73
3021	AMEX	HDGE	Fri, Jan 27, 2023	24.91	24.91	24.04	24.25
3020	AMEX	HDGE	Thu, Jan 26, 2023	24.91	25.18	24.68	24.82
3019	AMEX	HDGE	Wed, Jan 25, 2023	25.59	25.91	25.12	25.22
3018	AMEX	HDGE	Tue, Jan 24, 2023	25.05	25.36	24.97	25.24
3017	AMEX	HDGE	Mon, Jan 23, 2023	25.70	25.70	24.89	24.97
3016	AMEX	HDGE	Fri, Jan 20, 2023	26.46	26.53	25.61	25.65
3015	AMEX	HDGE	Thu, Jan 19, 2023	26.58	26.79	26.40	26.58
3014	AMEX	HDGE	Wed, Jan 18, 2023	25.50	26.28	25.28	26.28
3013	AMEX	HDGE	Tue, Jan 17, 2023	26.00	26.18	25.61	25.69
3012	AMEX	HDGE	Fri, Jan 13, 2023	26.59	26.59	26.00	26.05
3011	AMEX	HDGE	Thu, Jan 12, 2023	26.63	26.94	26.20	26.22
3010	AMEX	HDGE	Wed, Jan 11, 2023	27.21	27.24	26.65	26.66
3009	AMEX	HDGE	Tue, Jan 10, 2023	27.91	28.05	27.33	27.39
3008	AMEX	HDGE	Mon, Jan 9, 2023	28.09	28.13	27.38	27.83
3007	AMEX	HDGE	Fri, Jan 6, 2023	28.76	29.18	28.25	28.36
3006	AMEX	HDGE	Thu, Jan 5, 2023	28.73	29.20	28.71	29.06
3005	AMEX	HDGE	Wed, Jan 4, 2023	28.81	28.84	28.08	28.42
3004	AMEX	HDGE	Tue, Jan 3, 2023	28.53	29.15	28.13	29.01
3003	AMEX	HDGE	Fri, Dec 30, 2022	28.97	29.16	28.75	28.75
3002	AMEX	HDGE	Thu, Dec 29, 2022	29.69	29.69	28.69	28.74
3001	AMEX	HDGE	Wed, Dec 28, 2022	29.24	29.81	29.24	29.80
3000	AMEX	HDGE	Tue, Dec 27, 2022	29.16	29.51	29.09	29.23
2999	AMEX	HDGE	Fri, Dec 23, 2022	29.29	29.50	29.03	29.06
2998	AMEX	HDGE	Thu, Dec 22, 2022	29.27	29.80	29.20	29.26
2997	AMEX	HDGE	Wed, Dec 21, 2022	29.16	29.16	28.68	28.91
2996	AMEX	HDGE	Tue, Dec 20, 2022	29.35	29.65	28.92	29.23
2995	AMEX	HDGE	Mon, Dec 19, 2022	28.73	29.48	28.62	29.33
2994	AMEX	HDGE	Fri, Dec 16, 2022	28.36	28.91	28.19	28.59
2993	AMEX	HDGE	Thu, Dec 15, 2022	27.54	28.17	27.54	28.03
2992	AMEX	HDGE	Wed, Dec 14, 2022	26.94	27.50	26.73	27.07
2991	AMEX	HDGE	Tue, Dec 13, 2022	26.11	27.25	25.80	26.91
2990	AMEX	HDGE	Mon, Dec 12, 2022	27.98	27.98	27.21	27.21
2989	AMEX	HDGE	Fri, Dec 9, 2022	27.92	28.10	27.59	27.97
2988	AMEX	HDGE	Thu, Dec 8, 2022	28.23	28.40	27.61	27.86
2987	AMEX	HDGE	Wed, Dec 7, 2022	28.47	28.61	28.12	28.47
2986	AMEX	HDGE	Tue, Dec 6, 2022	27.90	28.71	27.82	28.47
2985	AMEX	HDGE	Mon, Dec 5, 2022	26.91	27.94	26.91	27.79
2984	AMEX	HDGE	Fri, Dec 2, 2022	27.45	27.49	26.77	26.85
2983	AMEX	HDGE	Thu, Dec 1, 2022	27.07	27.32	26.70	26.87
2982	AMEX	HDGE	Wed, Nov 30, 2022	28.34	28.67	27.16	27.21
2981	AMEX	HDGE	Tue, Nov 29, 2022	28.42	28.47	28.00	28.42
2980	AMEX	HDGE	Mon, Nov 28, 2022	27.98	28.54	27.75	28.44
2979	AMEX	HDGE	Fri, Nov 25, 2022	27.69	27.97	27.67	27.76
2978	AMEX	HDGE	Wed, Nov 23, 2022	28.27	28.40	27.60	27.72
2977	AMEX	HDGE	Tue, Nov 22, 2022	28.64	28.90	28.29	28.32
2976	AMEX	HDGE	Mon, Nov 21, 2022	28.40	28.86	28.37	28.70
2975	AMEX	HDGE	Fri, Nov 18, 2022	27.60	28.33	27.34	28.10
2974	AMEX	HDGE	Thu, Nov 17, 2022	27.92	28.25	27.75	27.90
2973	AMEX	HDGE	Wed, Nov 16, 2022	26.41	27.52	26.41	27.43
2972	AMEX	HDGE	Tue, Nov 15, 2022	26.45	26.62	25.96	26.32
2971	AMEX	HDGE	Mon, Nov 14, 2022	26.40	27.13	26.40	27.07
2970	AMEX	HDGE	Fri, Nov 11, 2022	27.49	27.52	26.12	26.39
2969	AMEX	HDGE	Thu, Nov 10, 2022	29.29	29.29	27.50	27.50
2968	AMEX	HDGE	Wed, Nov 9, 2022	29.69	30.37	29.69	30.33
2967	AMEX	HDGE	Tue, Nov 8, 2022	29.59	29.89	28.88	29.49
2966	AMEX	HDGE	Mon, Nov 7, 2022	29.97	30.16	29.54	29.64
2965	AMEX	HDGE	Fri, Nov 4, 2022	29.70	30.46	29.34	30.16
2964	AMEX	HDGE	Thu, Nov 3, 2022	29.98	30.26	29.52	29.94
2963	AMEX	HDGE	Wed, Nov 2, 2022	28.43	29.73	28.28	29.73
2962	AMEX	HDGE	Tue, Nov 1, 2022	28.04	28.49	27.81	28.44
2961	AMEX	HDGE	Mon, Oct 31, 2022	28.32	28.58	28.20	28.40
2960	AMEX	HDGE	Fri, Oct 28, 2022	28.75	28.88	28.10	28.11
2959	AMEX	HDGE	Thu, Oct 27, 2022	28.79	28.79	28.22	28.79
2958	AMEX	HDGE	Wed, Oct 26, 2022	28.80	29.01	28.38	28.90
2957	AMEX	HDGE	Tue, Oct 25, 2022	29.46	29.46	28.74	28.81
2956	AMEX	HDGE	Mon, Oct 24, 2022	29.54	29.90	29.52	29.55
2955	AMEX	HDGE	Fri, Oct 21, 2022	30.21	30.22	29.55	29.55
2954	AMEX	HDGE	Thu, Oct 20, 2022	30.04	30.29	29.56	30.16
2953	AMEX	HDGE	Wed, Oct 19, 2022	29.71	30.24	29.71	30.04
2952	AMEX	HDGE	Tue, Oct 18, 2022	29.33	29.76	29.30	29.60
2951	AMEX	HDGE	Mon, Oct 17, 2022	29.93	29.96	29.76	29.93
2950	AMEX	HDGE	Fri, Oct 14, 2022	29.74	30.45	29.71	30.37
2949	AMEX	HDGE	Thu, Oct 13, 2022	30.71	31.14	29.80	29.92
2948	AMEX	HDGE	Wed, Oct 12, 2022	30.37	30.65	30.17	30.37
2947	AMEX	HDGE	Tue, Oct 11, 2022	30.25	30.83	29.89	30.28
2946	AMEX	HDGE	Mon, Oct 10, 2022	29.49	30.35	29.49	30.10
2945	AMEX	HDGE	Fri, Oct 7, 2022	29.08	29.54	29.08	29.48
2944	AMEX	HDGE	Thu, Oct 6, 2022	28.94	29.02	28.64	28.93
2943	AMEX	HDGE	Wed, Oct 5, 2022	29.08	29.42	28.81	28.96
2942	AMEX	HDGE	Tue, Oct 4, 2022	29.33	29.33	28.76	28.78
2941	AMEX	HDGE	Mon, Oct 3, 2022	30.00	30.28	29.60	29.75
2940	AMEX	HDGE	Fri, Sep 30, 2022	30.32	30.39	29.71	30.27
2939	AMEX	HDGE	Thu, Sep 29, 2022	30.00	30.49	30.00	30.20
2938	AMEX	HDGE	Wed, Sep 28, 2022	30.36	30.39	29.33	29.53
2937	AMEX	HDGE	Tue, Sep 27, 2022	30.26	30.66	29.93	30.38
2936	AMEX	HDGE	Mon, Sep 26, 2022	30.55	30.89	30.00	30.65
2935	AMEX	HDGE	Fri, Sep 23, 2022	30.25	30.90	30.19	30.53
2934	AMEX	HDGE	Thu, Sep 22, 2022	29.07	29.90	28.88	29.80
2933	AMEX	HDGE	Wed, Sep 21, 2022	28.60	29.16	28.00	29.16
2932	AMEX	HDGE	Tue, Sep 20, 2022	28.34	28.90	28.34	28.79
2931	AMEX	HDGE	Mon, Sep 19, 2022	28.83	28.88	28.15	28.22
2930	AMEX	HDGE	Fri, Sep 16, 2022	28.27	28.67	28.18	28.46
2929	AMEX	HDGE	Thu, Sep 15, 2022	27.63	27.97	27.05	27.86
2928	AMEX	HDGE	Wed, Sep 14, 2022	27.76	28.04	27.47	27.57
2927	AMEX	HDGE	Tue, Sep 13, 2022	27.32	27.86	27.25	27.78
2926	AMEX	HDGE	Mon, Sep 12, 2022	26.56	26.74	26.36	26.46
2925	AMEX	HDGE	Fri, Sep 9, 2022	27.92	27.92	26.70	26.79
2924	AMEX	HDGE	Thu, Sep 8, 2022	28.85	28.90	27.97	28.02
2923	AMEX	HDGE	Wed, Sep 7, 2022	29.46	29.46	28.48	28.54
2922	AMEX	HDGE	Tue, Sep 6, 2022	28.90	29.52	28.90	29.33
2921	AMEX	HDGE	Fri, Sep 2, 2022	28.45	29.17	28.29	28.96
2920	AMEX	HDGE	Thu, Sep 1, 2022	28.55	29.55	28.55	28.97
2919	AMEX	HDGE	Wed, Aug 31, 2022	27.86	28.26	27.60	28.24
2918	AMEX	HDGE	Tue, Aug 30, 2022	27.86	28.34	27.57	28.07
2917	AMEX	HDGE	Mon, Aug 29, 2022	27.94	28.00	27.51	27.96
2916	AMEX	HDGE	Fri, Aug 26, 2022	26.58	27.60	26.56	27.57
2915	AMEX	HDGE	Thu, Aug 25, 2022	26.90	26.91	26.48	26.48
2914	AMEX	HDGE	Wed, Aug 24, 2022	27.28	27.28	26.71	27.03
2913	AMEX	HDGE	Tue, Aug 23, 2022	27.24	27.43	26.73	27.24
2912	AMEX	HDGE	Mon, Aug 22, 2022	27.11	27.44	26.94	27.41
2911	AMEX	HDGE	Fri, Aug 19, 2022	26.04	26.74	26.01	26.63
2910	AMEX	HDGE	Thu, Aug 18, 2022	25.64	25.86	25.54	25.65
2909	AMEX	HDGE	Wed, Aug 17, 2022	25.30	25.75	25.30	25.61
2908	AMEX	HDGE	Tue, Aug 16, 2022	24.91	25.50	24.69	24.88
2907	AMEX	HDGE	Mon, Aug 15, 2022	25.20	25.28	24.88	24.98
2906	AMEX	HDGE	Fri, Aug 12, 2022	25.29	25.63	25.05	25.12
2905	AMEX	HDGE	Thu, Aug 11, 2022	24.92	25.43	24.47	25.40
2904	AMEX	HDGE	Wed, Aug 10, 2022	26.09	26.26	25.15	25.18
2903	AMEX	HDGE	Tue, Aug 9, 2022	25.95	26.90	25.95	26.74
2902	AMEX	HDGE	Mon, Aug 8, 2022	26.03	26.03	25.24	25.88
2901	AMEX	HDGE	Fri, Aug 5, 2022	26.95	26.95	26.14	26.28
2900	AMEX	HDGE	Thu, Aug 4, 2022	26.90	26.99	26.67	26.74
2899	AMEX	HDGE	Wed, Aug 3, 2022	27.94	27.94	26.74	26.86
2898	AMEX	HDGE	Tue, Aug 2, 2022	28.51	28.51	27.80	28.14
2897	AMEX	HDGE	Mon, Aug 1, 2022	28.83	29.19	28.21	28.45
2896	AMEX	HDGE	Fri, Jul 29, 2022	28.73	29.01	28.61	28.69
2895	AMEX	HDGE	Thu, Jul 28, 2022	29.18	29.64	28.78	28.85
2894	AMEX	HDGE	Wed, Jul 27, 2022	29.76	29.76	29.00	29.14
2893	AMEX	HDGE	Tue, Jul 26, 2022	29.42	30.05	29.42	29.98
2892	AMEX	HDGE	Mon, Jul 25, 2022	28.74	29.23	28.74	28.99
2891	AMEX	HDGE	Fri, Jul 22, 2022	27.97	28.90	27.82	28.65
2890	AMEX	HDGE	Thu, Jul 21, 2022	28.35	28.55	27.99	28.04
2889	AMEX	HDGE	Wed, Jul 20, 2022	29.16	29.16	28.23	28.35
2888	AMEX	HDGE	Tue, Jul 19, 2022	29.76	29.87	29.17	29.22
2887	AMEX	HDGE	Mon, Jul 18, 2022	29.90	30.05	29.42	30.05
2886	AMEX	HDGE	Fri, Jul 15, 2022	30.83	30.89	30.19	30.30
2885	AMEX	HDGE	Thu, Jul 14, 2022	30.95	31.38	30.86	31.13
2884	AMEX	HDGE	Wed, Jul 13, 2022	31.08	31.40	30.35	30.57
2883	AMEX	HDGE	Tue, Jul 12, 2022	30.09	30.77	29.66	30.55
2882	AMEX	HDGE	Mon, Jul 11, 2022	29.56	30.17	29.50	30.14
2881	AMEX	HDGE	Fri, Jul 8, 2022	29.55	29.86	28.98	29.39
2880	AMEX	HDGE	Thu, Jul 7, 2022	30.19	30.24	29.41	29.43
2879	AMEX	HDGE	Wed, Jul 6, 2022	30.29	30.54	29.83	30.36
2878	AMEX	HDGE	Tue, Jul 5, 2022	31.81	32.01	30.05	30.10
2877	AMEX	HDGE	Fri, Jul 1, 2022	31.92	32.26	31.29	31.40
2876	AMEX	HDGE	Thu, Jun 30, 2022	31.56	32.45	31.38	32.05
2875	AMEX	HDGE	Wed, Jun 29, 2022	30.96	31.54	30.96	31.20
2874	AMEX	HDGE	Tue, Jun 28, 2022	30.04	30.94	29.90	30.93
2873	AMEX	HDGE	Mon, Jun 27, 2022	29.70	30.18	29.70	30.09
2872	AMEX	HDGE	Fri, Jun 24, 2022	30.19	30.19	29.72	29.75
2871	AMEX	HDGE	Thu, Jun 23, 2022	31.02	31.02	30.34	30.37
2870	AMEX	HDGE	Wed, Jun 22, 2022	31.25	31.29	30.75	31.18
2869	AMEX	HDGE	Tue, Jun 21, 2022	31.04	31.10	30.63	30.99
2868	AMEX	HDGE	Fri, Jun 17, 2022	32.05	32.05	31.10	31.45
2867	AMEX	HDGE	Thu, Jun 16, 2022	31.66	32.29	31.55	32.05
2866	AMEX	HDGE	Wed, Jun 15, 2022	31.51	31.64	30.54	30.91
2865	AMEX	HDGE	Tue, Jun 14, 2022	31.76	32.07	31.52	31.79
2864	AMEX	HDGE	Mon, Jun 13, 2022	31.24	32.00	31.09	31.86
2863	AMEX	HDGE	Fri, Jun 10, 2022	29.85	30.48	29.80	30.34
2862	AMEX	HDGE	Thu, Jun 9, 2022	28.91	29.46	28.80	29.38
2861	AMEX	HDGE	Wed, Jun 8, 2022	28.61	28.84	28.45	28.73
2860	AMEX	HDGE	Tue, Jun 7, 2022	29.02	29.13	28.52	28.56
2859	AMEX	HDGE	Mon, Jun 6, 2022	28.68	28.83	28.46	28.76
2858	AMEX	HDGE	Fri, Jun 3, 2022	28.68	28.93	28.59	28.86
2857	AMEX	HDGE	Thu, Jun 2, 2022	29.00	29.13	28.35	28.37
2856	AMEX	HDGE	Wed, Jun 1, 2022	28.85	29.25	28.80	29.03
2855	AMEX	HDGE	Tue, May 31, 2022	28.62	28.99	28.62	28.83
2854	AMEX	HDGE	Fri, May 27, 2022	28.79	28.85	28.59	28.59
2853	AMEX	HDGE	Thu, May 26, 2022	29.40	29.41	28.72	28.72
2852	AMEX	HDGE	Wed, May 25, 2022	30.08	30.08	29.29	29.40
2851	AMEX	HDGE	Tue, May 24, 2022	29.71	30.32	29.71	30.13
2850	AMEX	HDGE	Mon, May 23, 2022	29.46	29.93	29.44	29.60
2849	AMEX	HDGE	Fri, May 20, 2022	29.65	30.20	29.57	29.75
2848	AMEX	HDGE	Thu, May 19, 2022	30.28	30.32	29.54	29.88
2847	AMEX	HDGE	Wed, May 18, 2022	29.96	30.25	29.79	30.18
2846	AMEX	HDGE	Tue, May 17, 2022	29.70	30.06	29.53	29.70
2845	AMEX	HDGE	Mon, May 16, 2022	29.61	30.16	29.54	30.14
2844	AMEX	HDGE	Fri, May 13, 2022	30.49	30.49	29.47	29.51
2843	AMEX	HDGE	Thu, May 12, 2022	31.95	32.23	30.43	30.89
2842	AMEX	HDGE	Wed, May 11, 2022	31.04	31.84	30.24	31.78
2841	AMEX	HDGE	Tue, May 10, 2022	29.79	31.58	29.59	30.86
2840	AMEX	HDGE	Mon, May 9, 2022	29.40	30.56	29.29	30.44
2839	AMEX	HDGE	Fri, May 6, 2022	28.17	29.49	28.17	28.82
2838	AMEX	HDGE	Thu, May 5, 2022	26.71	28.25	26.71	27.94
2837	AMEX	HDGE	Wed, May 4, 2022	27.11	27.93	26.35	26.46
2836	AMEX	HDGE	Tue, May 3, 2022	27.14	27.33	26.82	27.08
2835	AMEX	HDGE	Mon, May 2, 2022	27.79	27.95	27.22	27.26
2834	AMEX	HDGE	Fri, Apr 29, 2022	27.15	27.76	26.56	27.75
2833	AMEX	HDGE	Thu, Apr 28, 2022	27.37	27.78	26.74	26.92
2832	AMEX	HDGE	Wed, Apr 27, 2022	27.35	27.77	27.00	27.63
2831	AMEX	HDGE	Tue, Apr 26, 2022	26.59	27.43	26.59	27.40
2830	AMEX	HDGE	Mon, Apr 25, 2022	27.12	27.14	26.31	26.35
2829	AMEX	HDGE	Fri, Apr 22, 2022	26.14	26.85	26.04	26.80
2828	AMEX	HDGE	Thu, Apr 21, 2022	25.19	26.12	24.96	26.01
2827	AMEX	HDGE	Wed, Apr 20, 2022	24.97	25.36	24.97	25.36
2826	AMEX	HDGE	Tue, Apr 19, 2022	25.85	25.85	25.01	25.13
2825	AMEX	HDGE	Mon, Apr 18, 2022	25.81	26.14	25.72	25.93
2824	AMEX	HDGE	Thu, Apr 14, 2022	25.31	25.67	25.22	25.65
2823	AMEX	HDGE	Wed, Apr 13, 2022	25.75	25.75	25.18	25.21
2822	AMEX	HDGE	Tue, Apr 12, 2022	25.45	25.79	24.94	25.68
2821	AMEX	HDGE	Mon, Apr 11, 2022	25.80	25.85	25.34	25.61
2820	AMEX	HDGE	Fri, Apr 8, 2022	25.41	25.69	25.28	25.55
2819	AMEX	HDGE	Thu, Apr 7, 2022	25.33	25.85	25.29	25.41
2818	AMEX	HDGE	Wed, Apr 6, 2022	24.89	25.58	24.89	25.32
2817	AMEX	HDGE	Tue, Apr 5, 2022	24.03	24.80	24.03	24.70
2816	AMEX	HDGE	Mon, Apr 4, 2022	24.27	24.37	23.93	24.03
2815	AMEX	HDGE	Fri, Apr 1, 2022	24.12	24.60	24.12	24.36
2814	AMEX	HDGE	Thu, Mar 31, 2022	24.09	24.48	24.09	24.45
2813	AMEX	HDGE	Wed, Mar 30, 2022	23.60	24.17	23.60	24.12
2812	AMEX	HDGE	Tue, Mar 29, 2022	24.13	24.13	23.53	23.60
2811	AMEX	HDGE	Mon, Mar 28, 2022	24.60	24.81	24.38	24.38
2810	AMEX	HDGE	Fri, Mar 25, 2022	24.47	24.89	24.47	24.59
2809	AMEX	HDGE	Thu, Mar 24, 2022	24.76	24.97	24.51	24.55
2808	AMEX	HDGE	Wed, Mar 23, 2022	24.48	24.95	24.48	24.94
2807	AMEX	HDGE	Tue, Mar 22, 2022	24.55	24.55	24.28	24.37
2806	AMEX	HDGE	Mon, Mar 21, 2022	24.62	24.95	24.62	24.79
2805	AMEX	HDGE	Fri, Mar 18, 2022	24.97	25.05	24.61	24.65
2804	AMEX	HDGE	Thu, Mar 17, 2022	25.45	25.45	24.89	24.89
2803	AMEX	HDGE	Wed, Mar 16, 2022	25.90	25.92	25.24	25.29
2802	AMEX	HDGE	Tue, Mar 15, 2022	26.36	26.42	26.01	26.18
2801	AMEX	HDGE	Mon, Mar 14, 2022	26.30	26.63	26.17	26.51
2800	AMEX	HDGE	Fri, Mar 11, 2022	25.58	26.36	25.57	26.36
2799	AMEX	HDGE	Thu, Mar 10, 2022	25.74	26.12	25.74	25.79
2798	AMEX	HDGE	Wed, Mar 9, 2022	25.75	25.75	25.38	25.51
2797	AMEX	HDGE	Tue, Mar 8, 2022	26.22	26.51	25.54	26.13
2796	AMEX	HDGE	Mon, Mar 7, 2022	25.73	26.30	25.60	26.22
2795	AMEX	HDGE	Fri, Mar 4, 2022	25.33	25.87	25.33	25.64
2794	AMEX	HDGE	Thu, Mar 3, 2022	24.58	25.16	24.58	25.15
2793	AMEX	HDGE	Wed, Mar 2, 2022	25.01	25.11	24.57	24.61
2792	AMEX	HDGE	Tue, Mar 1, 2022	24.87	25.19	24.71	25.01
2791	AMEX	HDGE	Mon, Feb 28, 2022	25.55	25.55	24.68	24.84
2790	AMEX	HDGE	Fri, Feb 25, 2022	25.52	26.00	25.25	25.32
2789	AMEX	HDGE	Thu, Feb 24, 2022	27.58	27.66	25.47	25.55
2788	AMEX	HDGE	Wed, Feb 23, 2022	26.03	26.67	25.76	26.65
2787	AMEX	HDGE	Tue, Feb 22, 2022	25.67	26.27	25.55	26.26
2786	AMEX	HDGE	Fri, Feb 18, 2022	25.25	25.64	25.18	25.52
2785	AMEX	HDGE	Thu, Feb 17, 2022	24.76	25.25	24.76	25.17
2784	AMEX	HDGE	Wed, Feb 16, 2022	24.70	24.80	24.57	24.65
2783	AMEX	HDGE	Tue, Feb 15, 2022	25.03	25.03	24.48	24.52
2782	AMEX	HDGE	Mon, Feb 14, 2022	25.28	25.45	24.96	25.42
2781	AMEX	HDGE	Fri, Feb 11, 2022	24.99	25.30	24.71	25.22
2780	AMEX	HDGE	Thu, Feb 10, 2022	25.31	25.34	24.69	25.08
2779	AMEX	HDGE	Wed, Feb 9, 2022	25.20	25.23	24.94	25.03
2778	AMEX	HDGE	Tue, Feb 8, 2022	25.65	25.66	25.30	25.30
2777	AMEX	HDGE	Mon, Feb 7, 2022	25.88	25.88	25.39	25.70
2776	AMEX	HDGE	Fri, Feb 4, 2022	26.15	26.19	25.61	25.78
2775	AMEX	HDGE	Thu, Feb 3, 2022	25.73	26.07	25.55	25.99
2774	AMEX	HDGE	Wed, Feb 2, 2022	25.14	25.62	25.12	25.52
2773	AMEX	HDGE	Tue, Feb 1, 2022	25.33	25.63	25.09	25.27
2772	AMEX	HDGE	Mon, Jan 31, 2022	26.06	26.06	25.37	25.42
2771	AMEX	HDGE	Fri, Jan 28, 2022	26.38	26.75	26.00	26.04
2770	AMEX	HDGE	Thu, Jan 27, 2022	25.77	26.50	25.69	26.39
2769	AMEX	HDGE	Wed, Jan 26, 2022	25.73	26.17	25.39	26.04
2768	AMEX	HDGE	Tue, Jan 25, 2022	25.79	26.17	25.57	25.91
2767	AMEX	HDGE	Mon, Jan 24, 2022	26.19	26.68	25.51	25.51
2766	AMEX	HDGE	Fri, Jan 21, 2022	25.66	26.00	25.46	25.89
2765	AMEX	HDGE	Thu, Jan 20, 2022	25.27	25.71	24.80	25.71
2764	AMEX	HDGE	Wed, Jan 19, 2022	25.11	25.37	24.91	25.37
2763	AMEX	HDGE	Tue, Jan 18, 2022	24.85	25.18	24.83	25.14
2762	AMEX	HDGE	Fri, Jan 14, 2022	24.90	25.05	24.59	24.65
2761	AMEX	HDGE	Thu, Jan 13, 2022	24.20	24.55	24.20	24.51
2760	AMEX	HDGE	Wed, Jan 12, 2022	24.23	24.46	24.09	24.34
2759	AMEX	HDGE	Tue, Jan 11, 2022	24.60	24.68	24.23	24.28
2758	AMEX	HDGE	Mon, Jan 10, 2022	24.71	25.15	24.65	24.65
2757	AMEX	HDGE	Fri, Jan 7, 2022	24.62	24.72	24.33	24.60
2756	AMEX	HDGE	Thu, Jan 6, 2022	24.88	25.02	24.50	24.64
2755	AMEX	HDGE	Wed, Jan 5, 2022	24.45	24.93	24.31	24.89
2754	AMEX	HDGE	Tue, Jan 4, 2022	24.31	24.53	24.21	24.42
2753	AMEX	HDGE	Mon, Jan 3, 2022	24.53	24.68	24.40	24.45
2752	AMEX	HDGE	Fri, Dec 31, 2021	24.63	24.72	24.55	24.66
2751	AMEX	HDGE	Thu, Dec 30, 2021	24.74	24.75	24.45	24.64
2750	AMEX	HDGE	Wed, Dec 29, 2021	24.75	24.87	24.75	24.84
2749	AMEX	HDGE	Tue, Dec 28, 2021	24.84	24.84	24.65	24.77
2748	AMEX	HDGE	Mon, Dec 27, 2021	24.77	24.94	24.75	24.79
2747	AMEX	HDGE	Thu, Dec 23, 2021	24.86	24.95	24.78	24.86
2746	AMEX	HDGE	Wed, Dec 22, 2021	25.30	25.30	25.07	25.11
2745	AMEX	HDGE	Tue, Dec 21, 2021	25.96	26.22	25.22	25.23
2744	AMEX	HDGE	Mon, Dec 20, 2021	25.87	26.42	25.87	26.23
2743	AMEX	HDGE	Fri, Dec 17, 2021	25.85	26.18	25.30	25.51
2742	AMEX	HDGE	Thu, Dec 16, 2021	25.14	25.74	24.96	25.69
2741	AMEX	HDGE	Wed, Dec 15, 2021	25.25	25.91	25.25	25.31
2740	AMEX	HDGE	Tue, Dec 14, 2021	25.23	25.35	24.90	25.28
2739	AMEX	HDGE	Mon, Dec 13, 2021	24.90	25.17	24.84	25.01
2738	AMEX	HDGE	Fri, Dec 10, 2021	24.56	24.91	24.53	24.75
2737	AMEX	HDGE	Thu, Dec 9, 2021	24.80	24.80	24.47	24.77
2736	AMEX	HDGE	Wed, Dec 8, 2021	24.66	24.66	24.38	24.46
2735	AMEX	HDGE	Tue, Dec 7, 2021	24.83	24.88	24.58	24.69
2734	AMEX	HDGE	Mon, Dec 6, 2021	25.60	26.03	24.98	25.15
2733	AMEX	HDGE	Fri, Dec 3, 2021	25.45	26.10	25.45	25.79
2732	AMEX	HDGE	Thu, Dec 2, 2021	26.02	26.04	25.38	25.42
2731	AMEX	HDGE	Wed, Dec 1, 2021	25.14	26.15	24.62	26.07
2730	AMEX	HDGE	Tue, Nov 30, 2021	25.16	25.62	25.03	25.38
2729	AMEX	HDGE	Mon, Nov 29, 2021	24.83	25.24	24.65	25.03
2728	AMEX	HDGE	Fri, Nov 26, 2021	25.16	25.16	24.80	25.01
2727	AMEX	HDGE	Wed, Nov 24, 2021	25.08	25.27	24.65	24.72
2726	AMEX	HDGE	Tue, Nov 23, 2021	25.00	25.36	24.89	25.05
2725	AMEX	HDGE	Mon, Nov 22, 2021	24.68	25.10	24.68	24.94
2724	AMEX	HDGE	Fri, Nov 19, 2021	24.52	24.83	24.52	24.80
2723	AMEX	HDGE	Thu, Nov 18, 2021	24.24	24.61	24.24	24.50
2722	AMEX	HDGE	Wed, Nov 17, 2021	23.88	24.26	23.88	24.23
2721	AMEX	HDGE	Tue, Nov 16, 2021	23.98	23.98	23.80	23.84
2720	AMEX	HDGE	Mon, Nov 15, 2021	23.70	24.07	23.70	24.02
2719	AMEX	HDGE	Fri, Nov 12, 2021	23.85	23.95	23.78	23.81
2718	AMEX	HDGE	Thu, Nov 11, 2021	23.96	24.03	23.92	23.99
2717	AMEX	HDGE	Wed, Nov 10, 2021	23.83	24.07	23.59	23.98
2716	AMEX	HDGE	Tue, Nov 9, 2021	23.84	23.95	23.79	23.85
2715	AMEX	HDGE	Mon, Nov 8, 2021	23.84	23.91	23.78	23.87
2714	AMEX	HDGE	Fri, Nov 5, 2021	23.94	24.09	23.84	24.03
2713	AMEX	HDGE	Thu, Nov 4, 2021	24.00	24.12	23.87	24.03
2712	AMEX	HDGE	Wed, Nov 3, 2021	24.58	24.58	23.95	24.08
2711	AMEX	HDGE	Tue, Nov 2, 2021	24.48	24.65	24.48	24.58
2710	AMEX	HDGE	Mon, Nov 1, 2021	24.90	24.95	24.44	24.46
2709	AMEX	HDGE	Fri, Oct 29, 2021	25.23	25.24	25.05	25.13
2708	AMEX	HDGE	Thu, Oct 28, 2021	25.56	25.56	25.14	25.15
2707	AMEX	HDGE	Wed, Oct 27, 2021	25.21	25.63	25.20	25.61
2706	AMEX	HDGE	Tue, Oct 26, 2021	24.88	25.24	24.88	25.24
2705	AMEX	HDGE	Mon, Oct 25, 2021	24.98	25.12	24.97	24.98
2704	AMEX	HDGE	Fri, Oct 22, 2021	25.03	25.06	24.97	25.06
2703	AMEX	HDGE	Thu, Oct 21, 2021	24.93	25.04	24.90	24.91
2702	AMEX	HDGE	Wed, Oct 20, 2021	24.91	25.01	24.91	24.94
2701	AMEX	HDGE	Tue, Oct 19, 2021	24.91	25.07	24.87	24.91
2700	AMEX	HDGE	Mon, Oct 18, 2021	25.16	25.25	25.03	25.03
2699	AMEX	HDGE	Fri, Oct 15, 2021	25.03	25.13	24.99	25.09
2698	AMEX	HDGE	Thu, Oct 14, 2021	25.37	25.37	25.14	25.18
2697	AMEX	HDGE	Wed, Oct 13, 2021	25.58	25.69	25.48	25.56
2696	AMEX	HDGE	Tue, Oct 12, 2021	25.65	25.72	25.60	25.71
2695	AMEX	HDGE	Mon, Oct 11, 2021	25.59	25.75	25.47	25.72
2694	AMEX	HDGE	Fri, Oct 8, 2021	25.43	25.66	25.40	25.50
2693	AMEX	HDGE	Thu, Oct 7, 2021	25.58	25.65	25.36	25.44
2692	AMEX	HDGE	Wed, Oct 6, 2021	25.85	25.85	25.62	25.76
2691	AMEX	HDGE	Tue, Oct 5, 2021	25.73	25.77	25.55	25.67
2690	AMEX	HDGE	Mon, Oct 4, 2021	25.60	25.83	25.60	25.81
2689	AMEX	HDGE	Fri, Oct 1, 2021	25.65	25.83	25.50	25.59
2688	AMEX	HDGE	Thu, Sep 30, 2021	25.51	25.79	25.46	25.71
2687	AMEX	HDGE	Wed, Sep 29, 2021	25.33	25.65	25.25	25.59
2686	AMEX	HDGE	Tue, Sep 28, 2021	25.00	25.45	24.97	25.45
2685	AMEX	HDGE	Mon, Sep 27, 2021	24.95	25.04	24.73	24.80
2684	AMEX	HDGE	Fri, Sep 24, 2021	25.05	25.12	24.93	24.94
2683	AMEX	HDGE	Thu, Sep 23, 2021	25.13	25.13	24.92	24.97
2682	AMEX	HDGE	Wed, Sep 22, 2021	25.36	25.36	25.05	25.17
2681	AMEX	HDGE	Tue, Sep 21, 2021	25.41	25.56	25.26	25.40
2680	AMEX	HDGE	Mon, Sep 20, 2021	25.41	25.75	25.36	25.54
2679	AMEX	HDGE	Fri, Sep 17, 2021	25.08	25.17	24.98	25.01
2678	AMEX	HDGE	Thu, Sep 16, 2021	25.10	25.21	24.93	25.03
2677	AMEX	HDGE	Wed, Sep 15, 2021	25.27	25.34	25.00	25.06
2676	AMEX	HDGE	Tue, Sep 14, 2021	24.78	25.29	24.78	25.25
2675	AMEX	HDGE	Mon, Sep 13, 2021	24.89	25.19	24.76	24.84
2674	AMEX	HDGE	Fri, Sep 10, 2021	24.65	25.07	24.57	25.03
2673	AMEX	HDGE	Thu, Sep 9, 2021	24.80	24.85	24.52	24.78
2672	AMEX	HDGE	Wed, Sep 8, 2021	24.45	24.78	24.45	24.74
2671	AMEX	HDGE	Tue, Sep 7, 2021	24.34	24.41	24.20	24.39
2670	AMEX	HDGE	Fri, Sep 3, 2021	24.32	24.37	24.29	24.35
2669	AMEX	HDGE	Thu, Sep 2, 2021	24.35	24.36	24.14	24.33
2668	AMEX	HDGE	Wed, Sep 1, 2021	24.70	24.70	24.32	24.40
2667	AMEX	HDGE	Tue, Aug 31, 2021	24.62	24.75	24.62	24.74
2666	AMEX	HDGE	Mon, Aug 30, 2021	24.56	24.66	24.21	24.65
2665	AMEX	HDGE	Fri, Aug 27, 2021	24.83	24.89	24.54	24.63
2664	AMEX	HDGE	Thu, Aug 26, 2021	24.75	24.92	24.62	24.92
2663	AMEX	HDGE	Wed, Aug 25, 2021	24.85	24.85	24.67	24.74
2662	AMEX	HDGE	Tue, Aug 24, 2021	25.08	25.08	24.72	24.81
2661	AMEX	HDGE	Mon, Aug 23, 2021	25.33	25.37	25.12	25.15
2660	AMEX	HDGE	Fri, Aug 20, 2021	25.70	25.70	25.44	25.47
2659	AMEX	HDGE	Thu, Aug 19, 2021	25.60	25.78	25.49	25.71
2658	AMEX	HDGE	Wed, Aug 18, 2021	25.40	25.46	25.11	25.41
2657	AMEX	HDGE	Tue, Aug 17, 2021	25.20	25.58	25.20	25.39
2656	AMEX	HDGE	Mon, Aug 16, 2021	24.84	25.19	24.84	25.10
2655	AMEX	HDGE	Fri, Aug 13, 2021	24.39	24.75	24.39	24.74
2654	AMEX	HDGE	Thu, Aug 12, 2021	24.36	24.53	24.14	24.39
2653	AMEX	HDGE	Wed, Aug 11, 2021	24.42	24.56	24.36	24.36
2652	AMEX	HDGE	Tue, Aug 10, 2021	24.31	24.42	24.31	24.41
2651	AMEX	HDGE	Mon, Aug 9, 2021	24.28	24.44	24.28	24.35
2650	AMEX	HDGE	Fri, Aug 6, 2021	24.25	24.38	24.25	24.29
2649	AMEX	HDGE	Thu, Aug 5, 2021	24.39	24.48	24.21	24.21
2648	AMEX	HDGE	Wed, Aug 4, 2021	24.40	24.58	24.37	24.56
2647	AMEX	HDGE	Tue, Aug 3, 2021	24.16	24.47	24.16	24.30
2646	AMEX	HDGE	Mon, Aug 2, 2021	24.11	24.18	23.88	24.15
2645	AMEX	HDGE	Fri, Jul 30, 2021	24.15	24.25	23.86	24.20
2644	AMEX	HDGE	Thu, Jul 29, 2021	24.15	24.15	23.87	23.99
2643	AMEX	HDGE	Wed, Jul 28, 2021	24.40	24.40	24.01	24.06
2642	AMEX	HDGE	Tue, Jul 27, 2021	24.37	24.58	24.29	24.41
2641	AMEX	HDGE	Mon, Jul 26, 2021	24.01	24.42	24.01	24.33
2640	AMEX	HDGE	Fri, Jul 23, 2021	24.00	24.25	24.00	24.13
2639	AMEX	HDGE	Thu, Jul 22, 2021	23.94	24.11	23.94	24.07
2638	AMEX	HDGE	Wed, Jul 21, 2021	24.11	24.19	23.91	23.96
2637	AMEX	HDGE	Tue, Jul 20, 2021	24.50	24.67	24.09	24.22
2636	AMEX	HDGE	Mon, Jul 19, 2021	24.76	24.87	24.50	24.61
2635	AMEX	HDGE	Fri, Jul 16, 2021	24.27	24.45	23.95	24.44
2634	AMEX	HDGE	Thu, Jul 15, 2021	24.22	24.59	24.07	24.39
2633	AMEX	HDGE	Wed, Jul 14, 2021	23.75	24.16	23.75	24.15
2632	AMEX	HDGE	Tue, Jul 13, 2021	23.80	23.84	23.63	23.84
2631	AMEX	HDGE	Mon, Jul 12, 2021	23.46	23.66	23.41	23.59
2630	AMEX	HDGE	Fri, Jul 9, 2021	23.79	23.79	23.45	23.48
2629	AMEX	HDGE	Thu, Jul 8, 2021	23.93	24.15	23.67	23.85
2628	AMEX	HDGE	Wed, Jul 7, 2021	23.25	23.69	23.25	23.58
2627	AMEX	HDGE	Tue, Jul 6, 2021	23.07	23.43	23.07	23.27
2626	AMEX	HDGE	Fri, Jul 2, 2021	22.84	23.08	22.84	23.05
2625	AMEX	HDGE	Thu, Jul 1, 2021	22.88	22.94	22.83	22.86
2624	AMEX	HDGE	Wed, Jun 30, 2021	22.82	23.01	22.82	22.98
2623	AMEX	HDGE	Tue, Jun 29, 2021	22.71	22.81	22.67	22.81
2622	AMEX	HDGE	Mon, Jun 28, 2021	22.74	22.84	22.73	22.73
2621	AMEX	HDGE	Fri, Jun 25, 2021	22.83	22.92	22.79	22.79
2620	AMEX	HDGE	Thu, Jun 24, 2021	23.08	23.10	22.89	22.94
2619	AMEX	HDGE	Wed, Jun 23, 2021	23.27	23.27	23.14	23.22
2618	AMEX	HDGE	Tue, Jun 22, 2021	23.56	23.56	23.31	23.34
2617	AMEX	HDGE	Mon, Jun 21, 2021	23.71	23.72	23.46	23.54
2616	AMEX	HDGE	Fri, Jun 18, 2021	23.66	23.66	23.47	23.63
2615	AMEX	HDGE	Thu, Jun 17, 2021	23.75	23.75	23.47	23.52
2614	AMEX	HDGE	Wed, Jun 16, 2021	23.57	23.87	23.54	23.72
2613	AMEX	HDGE	Tue, Jun 15, 2021	23.39	23.64	23.39	23.59
2612	AMEX	HDGE	Mon, Jun 14, 2021	23.43	23.44	23.30	23.43
2611	AMEX	HDGE	Fri, Jun 11, 2021	23.45	23.53	23.43	23.45
2610	AMEX	HDGE	Thu, Jun 10, 2021	23.54	23.70	23.54	23.59
2609	AMEX	HDGE	Wed, Jun 9, 2021	23.15	23.60	23.15	23.60
2608	AMEX	HDGE	Tue, Jun 8, 2021	23.70	23.70	23.11	23.17
2607	AMEX	HDGE	Mon, Jun 7, 2021	23.91	24.02	23.73	23.79
2606	AMEX	HDGE	Fri, Jun 4, 2021	24.06	24.07	23.92	23.93
2605	AMEX	HDGE	Thu, Jun 3, 2021	24.01	24.19	23.98	24.17
2604	AMEX	HDGE	Wed, Jun 2, 2021	23.99	24.02	23.85	23.88
2603	AMEX	HDGE	Tue, Jun 1, 2021	23.92	24.11	23.92	24.00
2602	AMEX	HDGE	Fri, May 28, 2021	24.07	24.09	23.89	24.09
2601	AMEX	HDGE	Thu, May 27, 2021	24.17	24.33	24.14	24.15
2600	AMEX	HDGE	Wed, May 26, 2021	24.38	24.38	24.23	24.27
2599	AMEX	HDGE	Tue, May 25, 2021	24.38	24.48	24.31	24.48
2598	AMEX	HDGE	Mon, May 24, 2021	24.38	24.43	24.35	24.42
2597	AMEX	HDGE	Fri, May 21, 2021	24.33	24.52	24.27	24.52
2596	AMEX	HDGE	Thu, May 20, 2021	24.65	24.65	24.45	24.46
2595	AMEX	HDGE	Wed, May 19, 2021	24.92	24.92	24.72	24.74
2594	AMEX	HDGE	Tue, May 18, 2021	24.74	24.74	24.54	24.67
2593	AMEX	HDGE	Mon, May 17, 2021	24.74	24.81	24.70	24.70
2592	AMEX	HDGE	Fri, May 14, 2021	24.85	24.93	24.69	24.69
2591	AMEX	HDGE	Thu, May 13, 2021	24.95	25.24	24.83	25.03
2590	AMEX	HDGE	Wed, May 12, 2021	24.68	25.09	24.66	25.09
2589	AMEX	HDGE	Tue, May 11, 2021	24.90	24.90	24.50	24.50
2588	AMEX	HDGE	Mon, May 10, 2021	24.33	24.57	24.32	24.57
2587	AMEX	HDGE	Fri, May 7, 2021	24.67	24.67	24.23	24.32
2586	AMEX	HDGE	Thu, May 6, 2021	24.60	24.78	24.49	24.49
2585	AMEX	HDGE	Wed, May 5, 2021	24.38	24.54	24.32	24.54
2584	AMEX	HDGE	Tue, May 4, 2021	24.36	24.60	24.28	24.47
2583	AMEX	HDGE	Mon, May 3, 2021	24.13	24.19	24.05	24.19
2582	AMEX	HDGE	Fri, Apr 30, 2021	24.11	24.23	23.99	24.19
2581	AMEX	HDGE	Thu, Apr 29, 2021	23.80	24.05	23.80	23.93
2580	AMEX	HDGE	Wed, Apr 28, 2021	23.90	23.91	23.82	23.88
2579	AMEX	HDGE	Tue, Apr 27, 2021	23.95	23.95	23.83	23.89
2578	AMEX	HDGE	Mon, Apr 26, 2021	24.01	24.08	23.93	23.95
2577	AMEX	HDGE	Fri, Apr 23, 2021	24.28	24.31	24.04	24.08
2576	AMEX	HDGE	Thu, Apr 22, 2021	24.44	24.44	24.15	24.38
2575	AMEX	HDGE	Wed, Apr 21, 2021	24.92	24.92	24.50	24.50
2574	AMEX	HDGE	Tue, Apr 20, 2021	24.58	24.92	24.53	24.85
2573	AMEX	HDGE	Mon, Apr 19, 2021	24.49	24.65	24.42	24.58
2572	AMEX	HDGE	Fri, Apr 16, 2021	24.49	24.55	24.38	24.42
2571	AMEX	HDGE	Thu, Apr 15, 2021	24.50	24.54	24.45	24.48
2570	AMEX	HDGE	Wed, Apr 14, 2021	24.53	24.65	24.42	24.61
2569	AMEX	HDGE	Tue, Apr 13, 2021	24.73	24.73	24.58	24.59
2568	AMEX	HDGE	Mon, Apr 12, 2021	24.78	24.83	24.67	24.69
2567	AMEX	HDGE	Fri, Apr 9, 2021	24.74	24.84	24.69	24.69
2566	AMEX	HDGE	Thu, Apr 8, 2021	24.83	24.86	24.75	24.75
2565	AMEX	HDGE	Wed, Apr 7, 2021	24.79	24.99	24.78	24.99
2564	AMEX	HDGE	Tue, Apr 6, 2021	24.85	24.98	24.79	24.83
2563	AMEX	HDGE	Mon, Apr 5, 2021	24.92	25.01	24.85	24.85
2562	AMEX	HDGE	Thu, Apr 1, 2021	25.23	25.24	25.09	25.14
2561	AMEX	HDGE	Wed, Mar 31, 2021	25.39	25.51	25.23	25.32
2560	AMEX	HDGE	Tue, Mar 30, 2021	25.52	25.69	25.46	25.51
2559	AMEX	HDGE	Mon, Mar 29, 2021	25.37	25.63	25.31	25.51
2558	AMEX	HDGE	Fri, Mar 26, 2021	25.47	25.69	25.23	25.35
2557	AMEX	HDGE	Thu, Mar 25, 2021	25.94	26.05	25.62	25.64
2556	AMEX	HDGE	Wed, Mar 24, 2021	25.26	25.79	25.25	25.76
2555	AMEX	HDGE	Tue, Mar 23, 2021	25.28	25.45	25.15	25.41
2554	AMEX	HDGE	Mon, Mar 22, 2021	25.08	25.19	25.08	25.13
2553	AMEX	HDGE	Fri, Mar 19, 2021	25.11	25.20	24.98	25.06
2552	AMEX	HDGE	Thu, Mar 18, 2021	24.82	25.23	24.82	25.20
2551	AMEX	HDGE	Wed, Mar 17, 2021	24.95	25.05	24.70	24.72
2550	AMEX	HDGE	Tue, Mar 16, 2021	24.66	24.90	24.66	24.77
2549	AMEX	HDGE	Mon, Mar 15, 2021	24.70	24.86	24.66	24.66
2548	AMEX	HDGE	Fri, Mar 12, 2021	24.85	24.97	24.77	24.80
2547	AMEX	HDGE	Thu, Mar 11, 2021	25.09	25.16	24.83	24.84
2546	AMEX	HDGE	Wed, Mar 10, 2021	25.55	25.56	25.28	25.33
2545	AMEX	HDGE	Tue, Mar 9, 2021	25.52	25.60	25.30	25.59
2544	AMEX	HDGE	Mon, Mar 8, 2021	25.75	25.93	25.58	25.80
2543	AMEX	HDGE	Fri, Mar 5, 2021	26.13	26.49	25.72	25.80
2542	AMEX	HDGE	Thu, Mar 4, 2021	25.92	26.45	25.72	26.23
2541	AMEX	HDGE	Wed, Mar 3, 2021	25.88	25.93	25.73	25.90
2540	AMEX	HDGE	Tue, Mar 2, 2021	25.52	25.70	25.47	25.70
2539	AMEX	HDGE	Mon, Mar 1, 2021	25.71	25.71	25.24	25.52
2538	AMEX	HDGE	Fri, Feb 26, 2021	25.85	26.18	25.51	25.96
2537	AMEX	HDGE	Thu, Feb 25, 2021	25.31	25.99	25.24	25.82
2536	AMEX	HDGE	Wed, Feb 24, 2021	25.65	25.65	25.27	25.27
2535	AMEX	HDGE	Tue, Feb 23, 2021	25.90	26.09	25.44	25.51
2534	AMEX	HDGE	Mon, Feb 22, 2021	25.54	25.73	25.51	25.64
2533	AMEX	HDGE	Fri, Feb 19, 2021	25.55	25.60	25.36	25.48
2532	AMEX	HDGE	Thu, Feb 18, 2021	25.74	25.74	25.48	25.53
2531	AMEX	HDGE	Wed, Feb 17, 2021	25.55	25.59	25.45	25.59
2530	AMEX	HDGE	Tue, Feb 16, 2021	25.30	25.40	25.18	25.39
2529	AMEX	HDGE	Fri, Feb 12, 2021	25.29	25.40	25.24	25.26
2528	AMEX	HDGE	Thu, Feb 11, 2021	25.45	25.54	25.33	25.33
2527	AMEX	HDGE	Wed, Feb 10, 2021	25.34	25.49	25.25	25.45
2526	AMEX	HDGE	Tue, Feb 9, 2021	25.49	25.74	25.30	25.31
2525	AMEX	HDGE	Mon, Feb 8, 2021	25.48	25.75	25.48	25.54
2524	AMEX	HDGE	Fri, Feb 5, 2021	26.10	26.10	25.80	25.90
2523	AMEX	HDGE	Thu, Feb 4, 2021	26.80	26.80	26.00	26.00
2522	AMEX	HDGE	Wed, Feb 3, 2021	26.50	26.80	26.50	26.60
2521	AMEX	HDGE	Tue, Feb 2, 2021	26.80	27.00	26.60	26.80
2520	AMEX	HDGE	Mon, Feb 1, 2021	27.40	27.50	26.90	27.10
2519	AMEX	HDGE	Fri, Jan 29, 2021	27.50	27.50	27.10	27.30
2518	AMEX	HDGE	Thu, Jan 28, 2021	27.00	27.30	26.80	27.30
2517	AMEX	HDGE	Wed, Jan 27, 2021	27.80	27.80	27.00	27.30
2516	AMEX	HDGE	Tue, Jan 26, 2021	28.40	28.40	27.40	27.40
2515	AMEX	HDGE	Mon, Jan 25, 2021	28.60	28.60	27.60	28.10
2514	AMEX	HDGE	Fri, Jan 22, 2021	28.50	28.60	28.30	28.40
2513	AMEX	HDGE	Thu, Jan 21, 2021	28.50	28.50	28.30	28.30
2512	AMEX	HDGE	Wed, Jan 20, 2021	28.80	28.80	28.30	28.40
2511	AMEX	HDGE	Tue, Jan 19, 2021	28.70	29.00	28.70	28.80
2510	AMEX	HDGE	Fri, Jan 15, 2021	29.00	29.14	28.80	29.00
2509	AMEX	HDGE	Thu, Jan 14, 2021	29.30	29.30	28.80	28.85
2508	AMEX	HDGE	Wed, Jan 13, 2021	29.10	29.40	29.10	29.30
2507	AMEX	HDGE	Tue, Jan 12, 2021	29.30	29.50	29.00	29.00
2506	AMEX	HDGE	Mon, Jan 11, 2021	29.80	29.80	29.30	29.40
2505	AMEX	HDGE	Fri, Jan 8, 2021	29.30	29.70	29.10	29.50
2504	AMEX	HDGE	Thu, Jan 7, 2021	30.00	30.00	29.30	29.50
2503	AMEX	HDGE	Wed, Jan 6, 2021	30.70	30.70	29.80	30.10
2502	AMEX	HDGE	Tue, Jan 5, 2021	31.00	31.00	30.40	30.50
2501	AMEX	HDGE	Mon, Jan 4, 2021	30.30	31.10	30.30	30.80
2500	AMEX	HDGE	Thu, Dec 31, 2020	30.30	30.60	30.20	30.30
2499	AMEX	HDGE	Wed, Dec 30, 2020	30.40	30.42	30.20	30.40
2498	AMEX	HDGE	Tue, Dec 29, 2020	30.10	30.60	30.10	30.60
2497	AMEX	HDGE	Mon, Dec 28, 2020	30.00	30.30	30.00	30.30
2496	AMEX	HDGE	Thu, Dec 24, 2020	30.30	30.40	30.20	30.20
2495	AMEX	HDGE	Wed, Dec 23, 2020	30.20	30.30	29.90	30.30
2494	AMEX	HDGE	Tue, Dec 22, 2020	30.70	30.73	30.30	30.30
2493	AMEX	HDGE	Mon, Dec 21, 2020	31.00	31.10	30.50	30.80
2492	AMEX	HDGE	Fri, Dec 18, 2020	30.50	30.60	30.30	30.60
2491	AMEX	HDGE	Thu, Dec 17, 2020	30.60	30.79	30.50	30.55
2490	AMEX	HDGE	Wed, Dec 16, 2020	31.00	31.06	30.70	31.00
2489	AMEX	HDGE	Tue, Dec 15, 2020	31.20	31.40	30.90	31.00
2488	AMEX	HDGE	Mon, Dec 14, 2020	31.50	31.50	31.00	31.30
2487	AMEX	HDGE	Fri, Dec 11, 2020	31.50	31.80	31.25	31.60
2486	AMEX	HDGE	Thu, Dec 10, 2020	31.90	32.00	31.40	31.50
2485	AMEX	HDGE	Wed, Dec 9, 2020	31.50	32.00	31.50	31.80
2484	AMEX	HDGE	Tue, Dec 8, 2020	32.20	32.20	31.60	31.60
2483	AMEX	HDGE	Mon, Dec 7, 2020	32.50	32.50	32.00	32.10
2482	AMEX	HDGE	Fri, Dec 4, 2020	32.50	32.58	32.20	32.30
2481	AMEX	HDGE	Thu, Dec 3, 2020	32.90	32.90	32.40	32.70
2480	AMEX	HDGE	Wed, Dec 2, 2020	33.40	33.50	32.90	33.10
2479	AMEX	HDGE	Tue, Dec 1, 2020	32.80	33.10	32.70	32.90
2478	AMEX	HDGE	Mon, Nov 30, 2020	32.80	33.34	32.80	33.10
2477	AMEX	HDGE	Fri, Nov 27, 2020	32.90	33.00	32.80	32.80
2476	AMEX	HDGE	Wed, Nov 25, 2020	33.10	33.38	32.80	32.90
2475	AMEX	HDGE	Tue, Nov 24, 2020	33.40	33.52	33.00	33.00
2474	AMEX	HDGE	Mon, Nov 23, 2020	33.90	34.10	33.50	33.60
2473	AMEX	HDGE	Fri, Nov 20, 2020	34.40	34.40	34.10	34.15
2472	AMEX	HDGE	Thu, Nov 19, 2020	34.50	34.78	34.30	34.40
2471	AMEX	HDGE	Wed, Nov 18, 2020	34.50	34.68	33.81	34.60
2470	AMEX	HDGE	Tue, Nov 17, 2020	35.20	35.25	34.50	34.60
2469	AMEX	HDGE	Mon, Nov 16, 2020	35.50	35.65	34.70	34.80
2468	AMEX	HDGE	Fri, Nov 13, 2020	37.10	37.10	35.90	35.90
2467	AMEX	HDGE	Thu, Nov 12, 2020	36.70	37.60	36.70	37.30
2466	AMEX	HDGE	Wed, Nov 11, 2020	36.20	36.70	36.20	36.50
2465	AMEX	HDGE	Tue, Nov 10, 2020	37.00	37.00	36.10	36.30
2464	AMEX	HDGE	Mon, Nov 9, 2020	39.10	39.60	36.20	36.80
2463	AMEX	HDGE	Fri, Nov 6, 2020	41.50	41.90	41.33	41.80
2462	AMEX	HDGE	Thu, Nov 5, 2020	41.90	42.02	41.40	41.60
2461	AMEX	HDGE	Wed, Nov 4, 2020	41.50	42.50	41.40	42.40
2460	AMEX	HDGE	Tue, Nov 3, 2020	42.70	42.70	41.90	42.10
2459	AMEX	HDGE	Mon, Nov 2, 2020	43.80	44.10	43.21	43.30
2458	AMEX	HDGE	Fri, Oct 30, 2020	44.50	44.90	44.01	44.40
2457	AMEX	HDGE	Thu, Oct 29, 2020	44.60	45.20	43.80	43.90
2456	AMEX	HDGE	Wed, Oct 28, 2020	44.20	44.70	44.00	44.60
2455	AMEX	HDGE	Tue, Oct 27, 2020	43.00	43.60	42.80	43.50
2454	AMEX	HDGE	Mon, Oct 26, 2020	42.20	43.40	42.15	42.90
2453	AMEX	HDGE	Fri, Oct 23, 2020	41.90	42.06	41.60	41.60
2452	AMEX	HDGE	Thu, Oct 22, 2020	43.00	43.00	41.90	41.90
2451	AMEX	HDGE	Wed, Oct 21, 2020	43.10	43.27	42.90	43.00
2450	AMEX	HDGE	Tue, Oct 20, 2020	43.30	43.30	42.68	43.10
2449	AMEX	HDGE	Mon, Oct 19, 2020	42.70	43.70	42.70	43.70
2448	AMEX	HDGE	Fri, Oct 16, 2020	43.00	43.15	42.55	42.70
2447	AMEX	HDGE	Thu, Oct 15, 2020	43.70	43.80	42.99	43.10
2446	AMEX	HDGE	Wed, Oct 14, 2020	42.70	43.20	42.70	43.10
2445	AMEX	HDGE	Tue, Oct 13, 2020	41.80	42.90	41.80	42.90
2444	AMEX	HDGE	Mon, Oct 12, 2020	41.80	42.10	41.70	41.80
2443	AMEX	HDGE	Fri, Oct 9, 2020	41.60	42.20	41.40	42.20
2442	AMEX	HDGE	Thu, Oct 8, 2020	42.70	42.70	41.70	41.90
2441	AMEX	HDGE	Wed, Oct 7, 2020	43.10	43.10	42.60	42.90
2440	AMEX	HDGE	Tue, Oct 6, 2020	43.20	43.56	42.20	43.40
2439	AMEX	HDGE	Mon, Oct 5, 2020	43.30	43.68	43.10	43.10
2438	AMEX	HDGE	Fri, Oct 2, 2020	45.50	45.80	43.70	43.70
2437	AMEX	HDGE	Thu, Oct 1, 2020	44.70	45.05	44.55	44.70
2436	AMEX	HDGE	Wed, Sep 30, 2020	45.10	45.30	44.49	44.90
2435	AMEX	HDGE	Tue, Sep 29, 2020	44.60	45.50	44.60	45.00
2434	AMEX	HDGE	Mon, Sep 28, 2020	44.80	44.80	44.20	44.60
2433	AMEX	HDGE	Fri, Sep 25, 2020	45.70	46.00	45.31	45.50
2432	AMEX	HDGE	Thu, Sep 24, 2020	46.00	46.78	45.17	45.90
2431	AMEX	HDGE	Wed, Sep 23, 2020	44.80	46.00	44.30	45.90
2430	AMEX	HDGE	Tue, Sep 22, 2020	44.80	45.20	44.30	44.80
2429	AMEX	HDGE	Mon, Sep 21, 2020	44.40	45.40	44.40	45.20
2428	AMEX	HDGE	Fri, Sep 18, 2020	43.00	43.86	43.00	43.80
2427	AMEX	HDGE	Thu, Sep 17, 2020	43.30	43.39	42.85	43.10
2426	AMEX	HDGE	Wed, Sep 16, 2020	43.10	43.20	42.20	42.65
2425	AMEX	HDGE	Tue, Sep 15, 2020	43.00	43.40	42.80	43.20
2424	AMEX	HDGE	Mon, Sep 14, 2020	43.90	44.00	43.10	43.20
2423	AMEX	HDGE	Fri, Sep 11, 2020	44.10	44.70	44.05	44.40
2422	AMEX	HDGE	Thu, Sep 10, 2020	43.20	44.30	43.20	44.15
2421	AMEX	HDGE	Wed, Sep 9, 2020	43.20	43.80	43.10	43.50
2420	AMEX	HDGE	Tue, Sep 8, 2020	43.30	43.80	43.10	43.60
2419	AMEX	HDGE	Fri, Sep 4, 2020	42.90	43.79	42.40	42.70
2418	AMEX	HDGE	Thu, Sep 3, 2020	43.00	43.40	42.10	43.20
2417	AMEX	HDGE	Wed, Sep 2, 2020	43.40	43.50	42.70	42.70
2416	AMEX	HDGE	Tue, Sep 1, 2020	43.60	44.15	43.40	43.60
2415	AMEX	HDGE	Mon, Aug 31, 2020	42.70	43.50	42.70	43.50
2414	AMEX	HDGE	Fri, Aug 28, 2020	43.20	43.40	42.70	42.80
2413	AMEX	HDGE	Thu, Aug 27, 2020	44.10	44.20	43.32	43.60
2412	AMEX	HDGE	Wed, Aug 26, 2020	43.70	44.20	43.60	44.20
2411	AMEX	HDGE	Tue, Aug 25, 2020	43.60	44.20	43.48	43.80
2410	AMEX	HDGE	Mon, Aug 24, 2020	45.00	45.35	43.85	44.00
2409	AMEX	HDGE	Fri, Aug 21, 2020	45.30	45.60	45.07	45.40
2408	AMEX	HDGE	Thu, Aug 20, 2020	45.20	45.30	44.80	45.10
2407	AMEX	HDGE	Wed, Aug 19, 2020	44.70	45.10	44.30	45.00
2406	AMEX	HDGE	Tue, Aug 18, 2020	44.10	44.80	44.10	44.70
2405	AMEX	HDGE	Mon, Aug 17, 2020	43.60	44.15	43.60	44.00
2404	AMEX	HDGE	Fri, Aug 14, 2020	43.90	44.30	43.35	43.60
2403	AMEX	HDGE	Thu, Aug 13, 2020	43.70	44.00	43.40	43.80
2402	AMEX	HDGE	Wed, Aug 12, 2020	43.00	44.10	42.70	43.60
2401	AMEX	HDGE	Tue, Aug 11, 2020	43.40	43.50	42.40	43.40
2400	AMEX	HDGE	Mon, Aug 10, 2020	44.70	44.80	43.60	43.60
2399	AMEX	HDGE	Fri, Aug 7, 2020	45.80	46.15	44.80	44.80
2398	AMEX	HDGE	Thu, Aug 6, 2020	45.80	46.00	45.40	45.65
2397	AMEX	HDGE	Wed, Aug 5, 2020	46.00	46.10	45.70	45.70
2396	AMEX	HDGE	Tue, Aug 4, 2020	47.50	47.50	46.40	46.40
2395	AMEX	HDGE	Mon, Aug 3, 2020	47.00	47.70	46.90	47.10
2394	AMEX	HDGE	Fri, Jul 31, 2020	46.70	47.90	46.70	47.20
2393	AMEX	HDGE	Thu, Jul 30, 2020	47.10	47.50	46.65	46.80
2392	AMEX	HDGE	Wed, Jul 29, 2020	47.00	47.00	46.05	46.20
2391	AMEX	HDGE	Tue, Jul 28, 2020	47.00	47.20	46.70	47.00
2390	AMEX	HDGE	Mon, Jul 27, 2020	46.60	47.46	46.60	46.90
2389	AMEX	HDGE	Fri, Jul 24, 2020	46.60	47.05	46.40	46.90
2388	AMEX	HDGE	Thu, Jul 23, 2020	46.30	46.80	45.89	46.40
2387	AMEX	HDGE	Wed, Jul 22, 2020	46.90	47.00	46.30	46.40
2386	AMEX	HDGE	Tue, Jul 21, 2020	46.90	47.05	46.20	46.60
2385	AMEX	HDGE	Mon, Jul 20, 2020	47.20	47.85	47.10	47.50
2384	AMEX	HDGE	Fri, Jul 17, 2020	46.70	47.30	46.40	47.10
2383	AMEX	HDGE	Thu, Jul 16, 2020	46.90	47.30	46.50	46.70
2382	AMEX	HDGE	Wed, Jul 15, 2020	47.70	47.80	46.40	46.70
2381	AMEX	HDGE	Tue, Jul 14, 2020	49.40	49.66	48.50	48.60
2380	AMEX	HDGE	Mon, Jul 13, 2020	48.20	49.25	47.85	49.10
2379	AMEX	HDGE	Fri, Jul 10, 2020	50.20	50.30	48.80	48.90
2378	AMEX	HDGE	Thu, Jul 9, 2020	48.70	50.53	48.70	50.00
2377	AMEX	HDGE	Wed, Jul 8, 2020	49.30	49.70	48.60	48.95
2376	AMEX	HDGE	Tue, Jul 7, 2020	48.20	49.35	48.20	49.30
2375	AMEX	HDGE	Mon, Jul 6, 2020	47.70	48.40	47.30	47.80
2374	AMEX	HDGE	Thu, Jul 2, 2020	48.00	48.70	47.30	48.70
2373	AMEX	HDGE	Wed, Jul 1, 2020	48.30	48.95	47.60	48.80
2372	AMEX	HDGE	Tue, Jun 30, 2020	49.00	49.36	48.30	48.50
2371	AMEX	HDGE	Mon, Jun 29, 2020	49.90	50.52	48.60	48.70
2370	AMEX	HDGE	Fri, Jun 26, 2020	49.00	50.50	48.80	50.20
2369	AMEX	HDGE	Thu, Jun 25, 2020	49.60	50.00	48.75	48.90
2368	AMEX	HDGE	Wed, Jun 24, 2020	48.10	50.00	48.10	49.30
2367	AMEX	HDGE	Tue, Jun 23, 2020	47.40	47.70	47.05	47.50
2366	AMEX	HDGE	Mon, Jun 22, 2020	48.10	48.80	47.60	47.85
2365	AMEX	HDGE	Fri, Jun 19, 2020	46.50	48.20	46.20	48.10
2364	AMEX	HDGE	Thu, Jun 18, 2020	47.90	48.00	46.70	47.10
2363	AMEX	HDGE	Wed, Jun 17, 2020	46.20	47.50	46.20	47.30
2362	AMEX	HDGE	Tue, Jun 16, 2020	45.50	47.20	45.30	46.30
2361	AMEX	HDGE	Mon, Jun 15, 2020	49.90	50.20	47.20	47.40
2360	AMEX	HDGE	Fri, Jun 12, 2020	47.70	49.60	47.10	48.45
2359	AMEX	HDGE	Thu, Jun 11, 2020	48.20	49.80	48.00	49.70
2358	AMEX	HDGE	Wed, Jun 10, 2020	44.50	46.25	44.50	46.20
2357	AMEX	HDGE	Tue, Jun 9, 2020	44.40	45.20	44.40	44.70
2356	AMEX	HDGE	Mon, Jun 8, 2020	43.90	44.15	43.20	43.50
2355	AMEX	HDGE	Fri, Jun 5, 2020	45.90	45.90	43.78	44.80
2354	AMEX	HDGE	Thu, Jun 4, 2020	47.50	47.66	46.70	46.90
2353	AMEX	HDGE	Wed, Jun 3, 2020	48.80	49.00	47.10	47.30
2352	AMEX	HDGE	Tue, Jun 2, 2020	50.20	50.20	49.20	49.20
2351	AMEX	HDGE	Mon, Jun 1, 2020	51.90	52.10	50.40	50.60
2350	AMEX	HDGE	Fri, May 29, 2020	51.80	52.80	51.60	52.10
2349	AMEX	HDGE	Thu, May 28, 2020	49.70	51.90	49.70	51.70
2348	AMEX	HDGE	Wed, May 27, 2020	51.00	52.10	50.00	50.10
2347	AMEX	HDGE	Tue, May 26, 2020	52.60	52.90	51.50	52.00
2346	AMEX	HDGE	Fri, May 22, 2020	54.30	55.10	54.18	54.25
2345	AMEX	HDGE	Thu, May 21, 2020	54.10	54.80	53.60	54.10
2344	AMEX	HDGE	Wed, May 20, 2020	54.80	54.80	53.60	54.00
2343	AMEX	HDGE	Tue, May 19, 2020	55.10	55.80	54.11	55.50
2342	AMEX	HDGE	Mon, May 18, 2020	56.80	57.40	54.50	54.80
2341	AMEX	HDGE	Fri, May 15, 2020	60.10	60.40	58.50	58.70
2340	AMEX	HDGE	Thu, May 14, 2020	61.20	62.40	59.60	59.60
2339	AMEX	HDGE	Wed, May 13, 2020	58.30	60.70	58.20	60.10
2338	AMEX	HDGE	Tue, May 12, 2020	56.60	58.10	56.10	57.95
2337	AMEX	HDGE	Mon, May 11, 2020	56.80	57.50	56.40	56.80
2336	AMEX	HDGE	Fri, May 8, 2020	58.00	58.00	56.20	56.40
2335	AMEX	HDGE	Thu, May 7, 2020	59.40	59.40	58.00	58.60
2334	AMEX	HDGE	Wed, May 6, 2020	59.60	60.50	59.34	60.00
2333	AMEX	HDGE	Tue, May 5, 2020	59.60	60.35	58.50	60.00
2332	AMEX	HDGE	Mon, May 4, 2020	61.50	62.30	60.66	60.90
2331	AMEX	HDGE	Fri, May 1, 2020	59.80	61.52	59.70	60.90
2330	AMEX	HDGE	Thu, Apr 30, 2020	57.50	58.60	57.40	58.30
2329	AMEX	HDGE	Wed, Apr 29, 2020	58.80	58.90	56.60	56.90
2328	AMEX	HDGE	Tue, Apr 28, 2020	60.10	61.08	59.42	60.20
2327	AMEX	HDGE	Mon, Apr 27, 2020	63.40	63.40	61.00	61.30
2326	AMEX	HDGE	Fri, Apr 24, 2020	64.50	64.75	63.50	63.90
2325	AMEX	HDGE	Thu, Apr 23, 2020	64.80	64.80	63.39	64.60
2324	AMEX	HDGE	Wed, Apr 22, 2020	65.10	65.20	64.11	64.90
2323	AMEX	HDGE	Tue, Apr 21, 2020	65.90	66.18	64.70	65.90
2322	AMEX	HDGE	Mon, Apr 20, 2020	64.70	64.94	63.20	64.40
2321	AMEX	HDGE	Fri, Apr 17, 2020	64.40	64.70	63.54	63.90
2320	AMEX	HDGE	Thu, Apr 16, 2020	66.20	67.10	65.93	66.10
2319	AMEX	HDGE	Wed, Apr 15, 2020	66.40	67.00	66.00	66.30
2318	AMEX	HDGE	Tue, Apr 14, 2020	64.80	65.20	63.80	64.80
2317	AMEX	HDGE	Mon, Apr 13, 2020	65.00	66.40	64.80	65.70
2316	AMEX	HDGE	Thu, Apr 9, 2020	64.80	65.70	63.40	64.65
2315	AMEX	HDGE	Wed, Apr 8, 2020	67.10	67.42	65.39	65.70
2314	AMEX	HDGE	Tue, Apr 7, 2020	65.90	67.50	64.90	67.20
2313	AMEX	HDGE	Mon, Apr 6, 2020	70.80	71.30	67.80	68.10
2312	AMEX	HDGE	Fri, Apr 3, 2020	72.40	74.20	71.70	73.60
2311	AMEX	HDGE	Thu, Apr 2, 2020	72.60	73.10	70.30	71.90
2310	AMEX	HDGE	Wed, Apr 1, 2020	73.50	73.70	70.70	72.10
2309	AMEX	HDGE	Tue, Mar 31, 2020	69.60	70.00	68.40	69.20
2308	AMEX	HDGE	Mon, Mar 30, 2020	69.60	71.10	69.20	69.30
2307	AMEX	HDGE	Fri, Mar 27, 2020	69.20	70.50	68.40	69.80
2306	AMEX	HDGE	Thu, Mar 26, 2020	69.00	69.99	66.10	67.20
2305	AMEX	HDGE	Wed, Mar 25, 2020	69.30	71.50	67.10	68.60
2304	AMEX	HDGE	Tue, Mar 24, 2020	72.50	74.70	67.00	70.30
2303	AMEX	HDGE	Mon, Mar 23, 2020	74.20	76.80	74.00	75.40
2302	AMEX	HDGE	Fri, Mar 20, 2020	71.30	74.90	69.00	74.20
2301	AMEX	HDGE	Thu, Mar 19, 2020	74.10	75.00	68.00	72.50
2300	AMEX	HDGE	Wed, Mar 18, 2020	75.00	76.40	72.36	73.80
2299	AMEX	HDGE	Tue, Mar 17, 2020	73.70	74.90	70.80	71.30
2298	AMEX	HDGE	Mon, Mar 16, 2020	75.00	79.50	71.00	75.00
2297	AMEX	HDGE	Fri, Mar 13, 2020	67.60	72.20	66.50	67.10
2296	AMEX	HDGE	Thu, Mar 12, 2020	69.80	71.80	68.30	71.30
2295	AMEX	HDGE	Wed, Mar 11, 2020	64.10	66.40	63.52	66.20
2294	AMEX	HDGE	Tue, Mar 10, 2020	62.60	65.50	61.60	62.60
2293	AMEX	HDGE	Mon, Mar 9, 2020	65.40	65.50	61.20	65.30
2292	AMEX	HDGE	Fri, Mar 6, 2020	60.00	60.50	58.71	59.70
2291	AMEX	HDGE	Thu, Mar 5, 2020	57.50	58.51	57.15	58.00
2290	AMEX	HDGE	Wed, Mar 4, 2020	56.70	57.50	56.20	56.30
2289	AMEX	HDGE	Tue, Mar 3, 2020	55.80	58.10	55.20	57.50
2288	AMEX	HDGE	Mon, Mar 2, 2020	56.00	57.90	56.00	56.10
2287	AMEX	HDGE	Fri, Feb 28, 2020	58.60	58.60	56.70	56.70
2286	AMEX	HDGE	Thu, Feb 27, 2020	57.10	58.30	55.50	57.20
2285	AMEX	HDGE	Wed, Feb 26, 2020	54.90	56.05	54.40	55.90
2284	AMEX	HDGE	Tue, Feb 25, 2020	53.10	55.40	52.70	55.10
2283	AMEX	HDGE	Mon, Feb 24, 2020	53.30	53.80	53.00	53.40
2282	AMEX	HDGE	Fri, Feb 21, 2020	50.80	51.65	50.80	51.40
2281	AMEX	HDGE	Thu, Feb 20, 2020	51.20	51.20	50.45	50.80
2280	AMEX	HDGE	Wed, Feb 19, 2020	51.60	51.60	51.00	51.20
2279	AMEX	HDGE	Tue, Feb 18, 2020	51.60	52.20	51.50	51.70
2278	AMEX	HDGE	Fri, Feb 14, 2020	51.50	51.80	51.30	51.60
2277	AMEX	HDGE	Thu, Feb 13, 2020	51.20	51.45	51.10	51.40
2276	AMEX	HDGE	Wed, Feb 12, 2020	51.00	51.20	50.60	50.90
2275	AMEX	HDGE	Tue, Feb 11, 2020	51.90	51.90	51.00	51.30
2274	AMEX	HDGE	Mon, Feb 10, 2020	52.60	52.60	52.10	52.10
2273	AMEX	HDGE	Fri, Feb 7, 2020	52.00	52.40	51.90	52.30
2272	AMEX	HDGE	Thu, Feb 6, 2020	51.10	51.70	51.10	51.60
2271	AMEX	HDGE	Wed, Feb 5, 2020	52.00	52.00	51.30	51.50
2270	AMEX	HDGE	Tue, Feb 4, 2020	52.70	52.70	52.20	52.40
2269	AMEX	HDGE	Mon, Feb 3, 2020	54.00	54.00	53.20	53.50
2268	AMEX	HDGE	Fri, Jan 31, 2020	53.30	54.40	53.30	54.20
2267	AMEX	HDGE	Thu, Jan 30, 2020	53.90	54.05	53.30	53.30
2266	AMEX	HDGE	Wed, Jan 29, 2020	53.00	53.50	52.50	53.50
2265	AMEX	HDGE	Tue, Jan 28, 2020	53.30	53.50	52.80	53.20
2264	AMEX	HDGE	Mon, Jan 27, 2020	53.60	54.00	53.40	53.90
2263	AMEX	HDGE	Fri, Jan 24, 2020	51.60	53.00	51.60	52.60
2262	AMEX	HDGE	Thu, Jan 23, 2020	51.90	52.60	51.60	51.80
2261	AMEX	HDGE	Wed, Jan 22, 2020	51.30	51.70	51.10	51.60
2260	AMEX	HDGE	Tue, Jan 21, 2020	51.20	51.50	51.10	51.30
2259	AMEX	HDGE	Fri, Jan 17, 2020	51.00	51.30	50.80	51.15
2258	AMEX	HDGE	Thu, Jan 16, 2020	51.70	51.70	51.00	51.10
2257	AMEX	HDGE	Wed, Jan 15, 2020	52.30	52.30	51.60	52.00
2256	AMEX	HDGE	Tue, Jan 14, 2020	52.60	52.60	51.73	52.10
2255	AMEX	HDGE	Mon, Jan 13, 2020	53.30	53.56	52.50	52.70
2254	AMEX	HDGE	Fri, Jan 10, 2020	53.30	53.70	53.20	53.60
2253	AMEX	HDGE	Thu, Jan 9, 2020	53.20	53.60	53.20	53.30
2252	AMEX	HDGE	Wed, Jan 8, 2020	53.30	53.70	53.10	53.40
2251	AMEX	HDGE	Tue, Jan 7, 2020	53.40	53.60	53.10	53.20
2250	AMEX	HDGE	Mon, Jan 6, 2020	54.10	54.14	53.40	53.50
2249	AMEX	HDGE	Fri, Jan 3, 2020	54.10	54.24	53.70	53.70
2248	AMEX	HDGE	Thu, Jan 2, 2020	53.40	53.80	53.00	53.50
2247	AMEX	HDGE	Tue, Dec 31, 2019	54.00	54.05	53.50	53.60
2246	AMEX	HDGE	Mon, Dec 30, 2019	54.10	54.20	53.50	54.00
2245	AMEX	HDGE	Fri, Dec 27, 2019	53.40	54.05	53.40	54.00
2244	AMEX	HDGE	Thu, Dec 26, 2019	53.70	53.74	53.50	53.38
2243	AMEX	HDGE	Tue, Dec 24, 2019	53.80	54.10	53.60	53.70
2242	AMEX	HDGE	Mon, Dec 23, 2019	54.30	54.51	53.90	53.90
2241	AMEX	HDGE	Fri, Dec 20, 2019	54.40	54.70	54.20	54.40
2240	AMEX	HDGE	Thu, Dec 19, 2019	54.90	55.12	54.50	54.65
2239	AMEX	HDGE	Wed, Dec 18, 2019	55.10	55.30	54.80	54.90
2238	AMEX	HDGE	Tue, Dec 17, 2019	55.50	55.78	55.10	55.20
2237	AMEX	HDGE	Mon, Dec 16, 2019	55.40	55.70	55.20	55.70
2236	AMEX	HDGE	Fri, Dec 13, 2019	55.20	55.84	54.90	55.70
2235	AMEX	HDGE	Thu, Dec 12, 2019	56.10	56.10	55.15	55.20
2234	AMEX	HDGE	Wed, Dec 11, 2019	56.30	56.50	56.10	56.40
2233	AMEX	HDGE	Tue, Dec 10, 2019	56.70	56.83	56.40	56.40
2232	AMEX	HDGE	Mon, Dec 9, 2019	57.00	57.00	56.30	56.70
2231	AMEX	HDGE	Fri, Dec 6, 2019	57.40	57.46	56.70	56.70
2230	AMEX	HDGE	Thu, Dec 5, 2019	57.60	58.10	57.40	57.80
2229	AMEX	HDGE	Wed, Dec 4, 2019	58.30	58.30	57.37	57.60
2228	AMEX	HDGE	Tue, Dec 3, 2019	58.30	59.15	58.30	58.50
2227	AMEX	HDGE	Mon, Dec 2, 2019	57.50	58.10	57.10	57.90
2226	AMEX	HDGE	Fri, Nov 29, 2019	57.20	57.69	57.20	57.45
2225	AMEX	HDGE	Wed, Nov 27, 2019	57.80	58.01	57.20	57.20
2224	AMEX	HDGE	Tue, Nov 26, 2019	57.50	58.10	57.50	57.90
2223	AMEX	HDGE	Mon, Nov 25, 2019	58.50	58.90	57.50	57.60
2222	AMEX	HDGE	Fri, Nov 22, 2019	59.10	59.39	58.60	58.65
2221	AMEX	HDGE	Thu, Nov 21, 2019	59.60	59.74	59.10	59.20
2220	AMEX	HDGE	Wed, Nov 20, 2019	59.60	60.00	58.90	59.60
2219	AMEX	HDGE	Tue, Nov 19, 2019	59.30	59.80	59.10	59.50
2218	AMEX	HDGE	Mon, Nov 18, 2019	59.00	59.48	59.00	59.25
2217	AMEX	HDGE	Fri, Nov 15, 2019	59.30	59.40	58.70	58.80
2216	AMEX	HDGE	Thu, Nov 14, 2019	59.70	59.80	59.20	59.80
2215	AMEX	HDGE	Wed, Nov 13, 2019	59.30	59.73	59.20	59.50
2214	AMEX	HDGE	Tue, Nov 12, 2019	59.10	59.60	58.80	59.30
2213	AMEX	HDGE	Mon, Nov 11, 2019	59.30	59.57	59.10	59.40
2212	AMEX	HDGE	Fri, Nov 8, 2019	59.80	59.80	59.00	59.10
2211	AMEX	HDGE	Thu, Nov 7, 2019	60.20	60.20	59.50	59.80
2210	AMEX	HDGE	Wed, Nov 6, 2019	60.70	60.98	60.11	60.70
2209	AMEX	HDGE	Tue, Nov 5, 2019	60.00	60.18	59.10	59.90
2208	AMEX	HDGE	Mon, Nov 4, 2019	61.30	61.30	60.10	60.20
2207	AMEX	HDGE	Fri, Nov 1, 2019	63.40	63.50	61.50	61.70
2206	AMEX	HDGE	Thu, Oct 31, 2019	62.70	64.10	62.70	63.50
2205	AMEX	HDGE	Wed, Oct 30, 2019	62.40	63.10	62.30	62.90
2204	AMEX	HDGE	Tue, Oct 29, 2019	62.50	62.70	62.10	62.20
2203	AMEX	HDGE	Mon, Oct 28, 2019	62.30	62.50	61.60	62.30
2202	AMEX	HDGE	Fri, Oct 25, 2019	63.60	63.60	62.50	62.50
2201	AMEX	HDGE	Thu, Oct 24, 2019	63.30	64.20	63.00	63.80
2200	AMEX	HDGE	Wed, Oct 23, 2019	63.90	64.50	63.38	63.50
2199	AMEX	HDGE	Tue, Oct 22, 2019	64.80	65.10	63.70	64.00
2198	AMEX	HDGE	Mon, Oct 21, 2019	65.40	65.70	64.41	64.80
2197	AMEX	HDGE	Fri, Oct 18, 2019	65.66	66.16	65.21	65.75
2196	AMEX	HDGE	Thu, Oct 17, 2019	65.60	65.60	65.04	65.20
2195	AMEX	HDGE	Wed, Oct 16, 2019	65.80	65.90	65.40	65.80
2194	AMEX	HDGE	Tue, Oct 15, 2019	66.50	67.10	65.31	65.80
2193	AMEX	HDGE	Mon, Oct 14, 2019	66.40	67.10	66.40	66.60
2192	AMEX	HDGE	Fri, Oct 11, 2019	67.50	67.50	65.70	66.45
2191	AMEX	HDGE	Thu, Oct 10, 2019	69.00	69.00	68.00	68.30
2190	AMEX	HDGE	Wed, Oct 9, 2019	68.80	69.40	68.48	69.00
2189	AMEX	HDGE	Tue, Oct 8, 2019	68.40	69.40	68.40	69.20
2188	AMEX	HDGE	Mon, Oct 7, 2019	67.30	68.00	67.00	67.80
2187	AMEX	HDGE	Fri, Oct 4, 2019	67.80	68.20	67.20	67.35
2186	AMEX	HDGE	Thu, Oct 3, 2019	68.40	69.70	67.95	68.00
2185	AMEX	HDGE	Wed, Oct 2, 2019	67.30	68.78	67.30	68.30
2184	AMEX	HDGE	Tue, Oct 1, 2019	65.70	67.30	64.60	67.10
2183	AMEX	HDGE	Mon, Sep 30, 2019	65.60	66.01	65.45	65.80
2182	AMEX	HDGE	Fri, Sep 27, 2019	65.50	66.20	65.20	66.00
2181	AMEX	HDGE	Thu, Sep 26, 2019	65.10	66.05	65.10	65.85
2180	AMEX	HDGE	Wed, Sep 25, 2019	66.40	66.45	65.00	65.20
2179	AMEX	HDGE	Tue, Sep 24, 2019	64.30	66.40	64.20	66.30
2178	AMEX	HDGE	Mon, Sep 23, 2019	65.00	65.10	64.21	64.60
2177	AMEX	HDGE	Fri, Sep 20, 2019	64.30	64.80	63.95	64.65
2176	AMEX	HDGE	Thu, Sep 19, 2019	63.90	64.45	63.80	64.40
2175	AMEX	HDGE	Wed, Sep 18, 2019	63.50	64.60	63.50	64.00
2174	AMEX	HDGE	Tue, Sep 17, 2019	62.60	63.77	62.60	63.50
2173	AMEX	HDGE	Mon, Sep 16, 2019	63.30	63.50	62.40	62.40
2172	AMEX	HDGE	Fri, Sep 13, 2019	63.00	63.26	62.40	62.99
2171	AMEX	HDGE	Thu, Sep 12, 2019	62.90	64.00	62.90	63.20
2170	AMEX	HDGE	Wed, Sep 11, 2019	64.10	64.80	63.00	63.10
2169	AMEX	HDGE	Tue, Sep 10, 2019	65.80	66.00	64.30	64.50
2168	AMEX	HDGE	Mon, Sep 9, 2019	68.00	68.00	65.80	65.80
2167	AMEX	HDGE	Fri, Sep 6, 2019	68.00	68.70	67.70	68.10
2166	AMEX	HDGE	Thu, Sep 5, 2019	69.10	69.21	67.70	68.20
2165	AMEX	HDGE	Wed, Sep 4, 2019	70.40	70.47	69.90	70.00
2164	AMEX	HDGE	Tue, Sep 3, 2019	70.40	71.40	70.30	71.20
2163	AMEX	HDGE	Fri, Aug 30, 2019	69.80	70.15	69.10	69.95
2162	AMEX	HDGE	Thu, Aug 29, 2019	71.20	71.30	69.80	70.00
2161	AMEX	HDGE	Wed, Aug 28, 2019	73.10	73.20	71.60	71.70
2160	AMEX	HDGE	Tue, Aug 27, 2019	71.70	72.89	71.40	72.70
2159	AMEX	HDGE	Mon, Aug 26, 2019	71.60	72.20	71.30	71.90
2158	AMEX	HDGE	Fri, Aug 23, 2019	70.50	72.40	70.17	72.20
2157	AMEX	HDGE	Thu, Aug 22, 2019	69.80	70.30	69.30	70.00
2156	AMEX	HDGE	Wed, Aug 21, 2019	70.50	70.50	69.90	70.30
2155	AMEX	HDGE	Tue, Aug 20, 2019	70.10	70.80	70.10	70.60
2154	AMEX	HDGE	Mon, Aug 19, 2019	70.20	70.35	69.85	70.20
2153	AMEX	HDGE	Fri, Aug 16, 2019	72.70	72.70	71.20	71.30
2152	AMEX	HDGE	Thu, Aug 15, 2019	72.20	73.49	72.10	73.00
2151	AMEX	HDGE	Wed, Aug 14, 2019	70.60	72.30	70.60	72.20
2150	AMEX	HDGE	Tue, Aug 13, 2019	70.40	70.40	68.10	69.30
2149	AMEX	HDGE	Mon, Aug 12, 2019	69.40	70.20	69.40	70.05
2148	AMEX	HDGE	Fri, Aug 9, 2019	67.90	69.05	67.90	69.00
2147	AMEX	HDGE	Thu, Aug 8, 2019	68.60	68.70	67.70	67.70
2146	AMEX	HDGE	Wed, Aug 7, 2019	70.20	70.37	69.10	69.40
2145	AMEX	HDGE	Tue, Aug 6, 2019	68.90	70.10	68.50	69.20
2144	AMEX	HDGE	Mon, Aug 5, 2019	68.40	70.00	68.40	69.50
2143	AMEX	HDGE	Fri, Aug 2, 2019	66.60	67.60	66.41	67.20
2142	AMEX	HDGE	Thu, Aug 1, 2019	64.40	66.65	64.40	66.33
2141	AMEX	HDGE	Wed, Jul 31, 2019	63.60	64.40	63.00	64.20
2140	AMEX	HDGE	Tue, Jul 30, 2019	64.60	65.50	63.70	63.70
2139	AMEX	HDGE	Mon, Jul 29, 2019	64.20	64.86	64.20	64.50
2138	AMEX	HDGE	Fri, Jul 26, 2019	64.60	64.61	64.11	64.40
2137	AMEX	HDGE	Thu, Jul 25, 2019	63.50	64.80	63.40	64.77
2136	AMEX	HDGE	Wed, Jul 24, 2019	64.20	64.30	63.47	63.60
2135	AMEX	HDGE	Tue, Jul 23, 2019	64.90	64.90	64.20	64.30
2134	AMEX	HDGE	Mon, Jul 22, 2019	64.90	65.40	64.70	65.30
2133	AMEX	HDGE	Fri, Jul 19, 2019	65.10	65.20	64.70	65.20
2132	AMEX	HDGE	Thu, Jul 18, 2019	65.50	65.57	65.05	65.30
2131	AMEX	HDGE	Wed, Jul 17, 2019	64.61	65.30	64.61	65.30
2130	AMEX	HDGE	Tue, Jul 16, 2019	64.40	64.40	63.80	64.10
2129	AMEX	HDGE	Mon, Jul 15, 2019	63.80	64.60	63.80	64.50
2128	AMEX	HDGE	Fri, Jul 12, 2019	64.80	64.80	63.85	64.00
2127	AMEX	HDGE	Thu, Jul 11, 2019	64.73	65.13	64.70	64.80
2126	AMEX	HDGE	Wed, Jul 10, 2019	64.90	64.90	64.30	64.90
2125	AMEX	HDGE	Tue, Jul 9, 2019	65.20	65.30	64.90	65.10
2124	AMEX	HDGE	Mon, Jul 8, 2019	64.30	64.85	64.10	64.80
2123	AMEX	HDGE	Fri, Jul 5, 2019	64.40	64.70	64.10	64.15
2122	AMEX	HDGE	Wed, Jul 3, 2019	64.60	64.80	64.20	64.30
2121	AMEX	HDGE	Tue, Jul 2, 2019	63.70	64.80	63.70	64.60
2120	AMEX	HDGE	Mon, Jul 1, 2019	63.20	64.10	62.90	63.80
2119	AMEX	HDGE	Fri, Jun 28, 2019	64.30	64.30	63.70	63.80
2118	AMEX	HDGE	Thu, Jun 27, 2019	65.30	65.30	64.40	64.50
2117	AMEX	HDGE	Wed, Jun 26, 2019	65.40	65.40	64.90	65.10
2116	AMEX	HDGE	Tue, Jun 25, 2019	65.20	65.60	65.10	65.50
2115	AMEX	HDGE	Mon, Jun 24, 2019	64.30	65.30	64.30	65.20
2114	AMEX	HDGE	Fri, Jun 21, 2019	65.00	65.00	64.20	64.30
2113	AMEX	HDGE	Thu, Jun 20, 2019	64.40	65.00	64.20	64.70
2112	AMEX	HDGE	Wed, Jun 19, 2019	65.10	65.44	65.00	65.10
2111	AMEX	HDGE	Tue, Jun 18, 2019	65.80	65.80	64.60	65.20
2110	AMEX	HDGE	Mon, Jun 17, 2019	66.30	66.45	65.80	66.30
2109	AMEX	HDGE	Fri, Jun 14, 2019	66.00	66.40	66.00	66.40
2108	AMEX	HDGE	Thu, Jun 13, 2019	66.40	66.40	65.75	65.80
2107	AMEX	HDGE	Wed, Jun 12, 2019	66.50	66.80	66.30	66.50
2106	AMEX	HDGE	Tue, Jun 11, 2019	66.10	66.40	65.60	66.30
2105	AMEX	HDGE	Mon, Jun 10, 2019	66.70	66.70	66.00	66.60
2104	AMEX	HDGE	Fri, Jun 7, 2019	67.10	67.10	66.50	66.80
2103	AMEX	HDGE	Thu, Jun 6, 2019	66.80	67.60	66.78	67.20
2102	AMEX	HDGE	Wed, Jun 5, 2019	66.20	67.40	66.00	66.60
2101	AMEX	HDGE	Tue, Jun 4, 2019	68.30	68.30	66.70	66.80
2100	AMEX	HDGE	Mon, Jun 3, 2019	69.50	69.50	68.40	68.90
2099	AMEX	HDGE	Fri, May 31, 2019	69.30	69.50	69.00	69.50
2098	AMEX	HDGE	Thu, May 30, 2019	68.00	68.70	67.60	68.60
2097	AMEX	HDGE	Wed, May 29, 2019	68.10	69.00	67.99	68.40
2096	AMEX	HDGE	Tue, May 28, 2019	67.00	67.70	66.70	67.60
2095	AMEX	HDGE	Fri, May 24, 2019	67.00	67.50	66.90	67.10
2094	AMEX	HDGE	Thu, May 23, 2019	67.00	67.72	67.00	67.50
2093	AMEX	HDGE	Wed, May 22, 2019	66.40	66.50	66.10	66.40
2092	AMEX	HDGE	Tue, May 21, 2019	66.60	66.80	66.00	66.10
2091	AMEX	HDGE	Mon, May 20, 2019	66.70	67.24	66.60	67.10
2090	AMEX	HDGE	Fri, May 17, 2019	66.00	66.40	65.50	66.30
2089	AMEX	HDGE	Thu, May 16, 2019	65.80	65.80	65.15	65.70
2088	AMEX	HDGE	Wed, May 15, 2019	66.30	66.60	65.70	65.90
2087	AMEX	HDGE	Tue, May 14, 2019	66.60	66.80	66.00	66.10
2086	AMEX	HDGE	Mon, May 13, 2019	66.30	67.10	66.20	66.90
2085	AMEX	HDGE	Fri, May 10, 2019	65.40	66.20	65.00	65.10
2084	AMEX	HDGE	Thu, May 9, 2019	65.60	66.20	65.10	65.10
2083	AMEX	HDGE	Wed, May 8, 2019	65.30	65.30	64.63	65.10
2082	AMEX	HDGE	Tue, May 7, 2019	64.30	65.60	64.30	65.20
2081	AMEX	HDGE	Mon, May 6, 2019	65.10	65.30	63.70	64.00
2080	AMEX	HDGE	Fri, May 3, 2019	64.70	64.70	63.90	64.10
2079	AMEX	HDGE	Thu, May 2, 2019	65.00	65.30	64.70	64.90
2078	AMEX	HDGE	Wed, May 1, 2019	64.50	64.80	64.00	64.70
2077	AMEX	HDGE	Tue, Apr 30, 2019	64.70	65.00	64.10	64.30
2076	AMEX	HDGE	Mon, Apr 29, 2019	64.50	64.50	64.15	64.20
2075	AMEX	HDGE	Fri, Apr 26, 2019	65.30	65.57	64.50	64.50
2074	AMEX	HDGE	Thu, Apr 25, 2019	64.60	65.50	64.60	65.20
2073	AMEX	HDGE	Wed, Apr 24, 2019	64.50	64.54	64.00	64.10
2072	AMEX	HDGE	Tue, Apr 23, 2019	65.40	65.40	64.40	64.50
2071	AMEX	HDGE	Mon, Apr 22, 2019	65.40	65.90	65.40	65.60
2070	AMEX	HDGE	Thu, Apr 18, 2019	65.80	65.80	65.10	65.30
2069	AMEX	HDGE	Wed, Apr 17, 2019	65.30	65.70	65.00	65.40
2068	AMEX	HDGE	Tue, Apr 16, 2019	65.80	65.80	65.20	65.50
2067	AMEX	HDGE	Mon, Apr 15, 2019	65.60	65.90	65.50	65.80
2066	AMEX	HDGE	Fri, Apr 12, 2019	65.90	66.10	65.50	65.70
2065	AMEX	HDGE	Thu, Apr 11, 2019	66.40	66.60	66.00	66.10
2064	AMEX	HDGE	Wed, Apr 10, 2019	66.80	67.00	66.26	66.30
2063	AMEX	HDGE	Tue, Apr 9, 2019	66.30	66.87	66.30	66.70
2062	AMEX	HDGE	Mon, Apr 8, 2019	66.40	66.70	66.10	66.10
2061	AMEX	HDGE	Fri, Apr 5, 2019	66.50	66.60	66.20	66.20
2060	AMEX	HDGE	Thu, Apr 4, 2019	67.00	67.00	66.60	66.70
2059	AMEX	HDGE	Wed, Apr 3, 2019	67.30	67.43	66.75	67.10
2058	AMEX	HDGE	Tue, Apr 2, 2019	67.60	67.90	67.53	67.70
2057	AMEX	HDGE	Mon, Apr 1, 2019	67.90	67.97	67.50	67.50
2056	AMEX	HDGE	Fri, Mar 29, 2019	68.70	68.80	68.20	68.45
2055	AMEX	HDGE	Thu, Mar 28, 2019	69.50	69.60	68.90	69.00
2054	AMEX	HDGE	Wed, Mar 27, 2019	69.40	70.30	69.18	69.50
2053	AMEX	HDGE	Tue, Mar 26, 2019	69.10	69.80	68.90	69.50
2052	AMEX	HDGE	Mon, Mar 25, 2019	70.40	70.75	69.80	70.10
2051	AMEX	HDGE	Fri, Mar 22, 2019	68.70	70.33	68.65	70.30
2050	AMEX	HDGE	Thu, Mar 21, 2019	69.60	69.67	68.10	68.20
2049	AMEX	HDGE	Wed, Mar 20, 2019	68.80	69.90	68.72	69.40
2048	AMEX	HDGE	Tue, Mar 19, 2019	68.50	69.10	68.00	68.90
2047	AMEX	HDGE	Mon, Mar 18, 2019	69.20	69.20	68.50	68.80
2046	AMEX	HDGE	Fri, Mar 15, 2019	69.20	69.40	68.90	69.20
2045	AMEX	HDGE	Thu, Mar 14, 2019	68.70	69.50	68.70	69.30
2044	AMEX	HDGE	Wed, Mar 13, 2019	68.70	69.10	68.50	68.70
2043	AMEX	HDGE	Tue, Mar 12, 2019	69.00	69.20	68.80	68.90
2042	AMEX	HDGE	Mon, Mar 11, 2019	70.10	70.10	69.00	69.20
2041	AMEX	HDGE	Fri, Mar 8, 2019	70.20	71.00	70.00	70.10
2040	AMEX	HDGE	Thu, Mar 7, 2019	69.40	70.30	69.20	70.10
2039	AMEX	HDGE	Wed, Mar 6, 2019	68.20	69.30	68.20	69.10
2038	AMEX	HDGE	Tue, Mar 5, 2019	68.20	68.50	68.00	68.40
2037	AMEX	HDGE	Mon, Mar 4, 2019	67.40	68.60	67.10	68.10
2036	AMEX	HDGE	Fri, Mar 1, 2019	68.20	68.20	67.44	67.70
2035	AMEX	HDGE	Thu, Feb 28, 2019	68.70	69.20	68.60	68.80
2034	AMEX	HDGE	Wed, Feb 27, 2019	68.80	69.40	68.60	68.80
2033	AMEX	HDGE	Tue, Feb 26, 2019	68.40	68.56	68.10	68.40
2032	AMEX	HDGE	Mon, Feb 25, 2019	68.30	68.30	67.80	68.10
2031	AMEX	HDGE	Fri, Feb 22, 2019	69.90	69.90	68.80	68.90
2030	AMEX	HDGE	Thu, Feb 21, 2019	70.40	70.56	69.90	70.24
2029	AMEX	HDGE	Wed, Feb 20, 2019	70.50	70.70	70.30	70.40
2028	AMEX	HDGE	Tue, Feb 19, 2019	70.60	70.80	70.20	70.60
2027	AMEX	HDGE	Fri, Feb 15, 2019	71.40	71.40	70.50	70.70
2026	AMEX	HDGE	Thu, Feb 14, 2019	71.60	72.20	71.20	71.40
2025	AMEX	HDGE	Wed, Feb 13, 2019	71.60	71.80	71.20	71.70
2024	AMEX	HDGE	Tue, Feb 12, 2019	72.70	72.70	71.70	71.80
2023	AMEX	HDGE	Mon, Feb 11, 2019	74.00	74.00	73.40	73.40
2022	AMEX	HDGE	Fri, Feb 8, 2019	74.50	74.84	74.00	74.30
2021	AMEX	HDGE	Thu, Feb 7, 2019	73.30	74.60	73.20	74.20
2020	AMEX	HDGE	Wed, Feb 6, 2019	72.60	73.10	72.40	72.59
2019	AMEX	HDGE	Tue, Feb 5, 2019	73.00	73.20	72.60	72.80
2018	AMEX	HDGE	Mon, Feb 4, 2019	74.00	74.03	73.20	73.30
2017	AMEX	HDGE	Fri, Feb 1, 2019	74.10	74.17	73.60	74.00
2016	AMEX	HDGE	Thu, Jan 31, 2019	75.30	75.70	74.30	74.50
2015	AMEX	HDGE	Wed, Jan 30, 2019	76.00	76.60	75.00	75.30
2014	AMEX	HDGE	Tue, Jan 29, 2019	76.00	76.70	75.90	76.31
2013	AMEX	HDGE	Mon, Jan 28, 2019	76.80	77.20	76.00	76.40
2012	AMEX	HDGE	Fri, Jan 25, 2019	77.10	77.10	76.10	76.40
2011	AMEX	HDGE	Thu, Jan 24, 2019	78.60	78.60	77.50	77.70
2010	AMEX	HDGE	Wed, Jan 23, 2019	77.50	78.80	77.16	78.10
2009	AMEX	HDGE	Tue, Jan 22, 2019	76.40	78.00	76.40	77.50
2008	AMEX	HDGE	Fri, Jan 18, 2019	77.30	77.30	75.73	76.10
2007	AMEX	HDGE	Thu, Jan 17, 2019	78.50	78.70	77.25	77.75
2006	AMEX	HDGE	Wed, Jan 16, 2019	78.90	79.30	78.00	78.40
2005	AMEX	HDGE	Tue, Jan 15, 2019	78.80	79.40	78.50	78.90
2004	AMEX	HDGE	Mon, Jan 14, 2019	79.00	79.46	78.40	78.87
2003	AMEX	HDGE	Fri, Jan 11, 2019	78.80	79.20	78.00	78.40
2002	AMEX	HDGE	Thu, Jan 10, 2019	79.50	79.87	78.40	78.60
2001	AMEX	HDGE	Wed, Jan 9, 2019	80.20	80.20	78.40	79.00
2000	AMEX	HDGE	Tue, Jan 8, 2019	80.40	81.40	80.00	80.30
1999	AMEX	HDGE	Mon, Jan 7, 2019	82.40	82.90	80.40	81.00
1998	AMEX	HDGE	Fri, Jan 4, 2019	84.70	85.00	82.20	82.59
1997	AMEX	HDGE	Thu, Jan 3, 2019	84.30	86.10	84.30	85.90
1996	AMEX	HDGE	Wed, Jan 2, 2019	84.90	85.70	83.41	84.00
1995	AMEX	HDGE	Mon, Dec 31, 2018	84.10	85.20	83.71	84.30
1994	AMEX	HDGE	Fri, Dec 28, 2018	84.40	85.30	83.30	84.80
1993	AMEX	HDGE	Thu, Dec 27, 2018	86.80	87.80	84.80	84.90
1992	AMEX	HDGE	Wed, Dec 26, 2018	89.20	89.90	85.60	85.80
1991	AMEX	HDGE	Mon, Dec 24, 2018	89.20	89.76	88.24	89.70
1990	AMEX	HDGE	Fri, Dec 21, 2018	86.90	89.26	86.20	89.20
1989	AMEX	HDGE	Thu, Dec 20, 2018	86.50	88.20	85.50	87.30
1988	AMEX	HDGE	Wed, Dec 19, 2018	85.00	86.80	83.60	86.30
1987	AMEX	HDGE	Tue, Dec 18, 2018	85.10	85.40	84.09	84.90
1986	AMEX	HDGE	Mon, Dec 17, 2018	83.70	85.90	83.35	85.60
1985	AMEX	HDGE	Fri, Dec 14, 2018	83.10	83.80	82.40	83.70
1984	AMEX	HDGE	Thu, Dec 13, 2018	81.00	82.70	81.00	82.50
1983	AMEX	HDGE	Wed, Dec 12, 2018	81.30	81.50	80.20	81.20
1982	AMEX	HDGE	Tue, Dec 11, 2018	80.60	82.70	80.50	82.00
1981	AMEX	HDGE	Mon, Dec 10, 2018	81.70	83.20	81.40	81.90
1980	AMEX	HDGE	Fri, Dec 7, 2018	79.70	82.20	79.15	81.80
1979	AMEX	HDGE	Thu, Dec 6, 2018	81.00	81.70	79.80	79.90
1978	AMEX	HDGE	Tue, Dec 4, 2018	76.50	80.20	76.50	80.00
1977	AMEX	HDGE	Mon, Dec 3, 2018	74.60	77.00	74.30	76.30
1976	AMEX	HDGE	Fri, Nov 30, 2018	77.90	78.10	77.10	77.10
1975	AMEX	HDGE	Thu, Nov 29, 2018	77.20	78.10	77.00	77.70
1974	AMEX	HDGE	Wed, Nov 28, 2018	78.30	79.42	77.20	77.20
1973	AMEX	HDGE	Tue, Nov 27, 2018	78.50	78.90	78.15	78.80
1972	AMEX	HDGE	Mon, Nov 26, 2018	78.70	79.18	77.80	78.00
1971	AMEX	HDGE	Fri, Nov 23, 2018	79.70	79.88	78.70	79.15
1970	AMEX	HDGE	Wed, Nov 21, 2018	79.90	79.90	78.40	79.30
1969	AMEX	HDGE	Tue, Nov 20, 2018	80.00	80.90	79.30	80.40
1968	AMEX	HDGE	Mon, Nov 19, 2018	77.70	79.34	77.70	79.30
1967	AMEX	HDGE	Fri, Nov 16, 2018	77.90	78.39	77.40	77.40
1966	AMEX	HDGE	Thu, Nov 15, 2018	78.90	79.10	77.50	77.70
1965	AMEX	HDGE	Wed, Nov 14, 2018	77.80	78.90	77.08	78.50
1964	AMEX	HDGE	Tue, Nov 13, 2018	78.50	78.60	77.19	78.40
1963	AMEX	HDGE	Mon, Nov 12, 2018	76.90	78.60	76.90	78.50
1962	AMEX	HDGE	Fri, Nov 9, 2018	76.50	77.40	76.42	76.90
1961	AMEX	HDGE	Thu, Nov 8, 2018	75.60	76.30	75.60	76.30
1960	AMEX	HDGE	Wed, Nov 7, 2018	76.10	76.87	75.50	75.50
1959	AMEX	HDGE	Tue, Nov 6, 2018	77.30	77.30	76.40	76.70
1958	AMEX	HDGE	Mon, Nov 5, 2018	77.50	77.70	76.90	77.10
1957	AMEX	HDGE	Fri, Nov 2, 2018	77.10	77.80	76.55	77.50
1956	AMEX	HDGE	Thu, Nov 1, 2018	79.30	79.50	77.40	77.40
1955	AMEX	HDGE	Wed, Oct 31, 2018	79.80	80.00	79.16	79.80
1954	AMEX	HDGE	Tue, Oct 30, 2018	82.50	82.75	80.60	80.80
1953	AMEX	HDGE	Mon, Oct 29, 2018	82.00	83.30	81.00	82.30
1952	AMEX	HDGE	Fri, Oct 26, 2018	82.70	83.90	81.50	82.80
1951	AMEX	HDGE	Thu, Oct 25, 2018	82.10	82.40	81.10	81.70
1950	AMEX	HDGE	Wed, Oct 24, 2018	80.80	82.90	80.20	82.50
1949	AMEX	HDGE	Tue, Oct 23, 2018	81.10	82.20	80.30	80.80
1948	AMEX	HDGE	Mon, Oct 22, 2018	80.20	80.30	79.60	80.20
1947	AMEX	HDGE	Fri, Oct 19, 2018	79.80	80.70	78.86	80.40
1946	AMEX	HDGE	Thu, Oct 18, 2018	78.40	80.20	78.40	80.00
1945	AMEX	HDGE	Wed, Oct 17, 2018	77.70	78.80	77.70	78.20
1944	AMEX	HDGE	Tue, Oct 16, 2018	79.00	79.40	77.50	77.60
1943	AMEX	HDGE	Mon, Oct 15, 2018	80.40	80.65	78.90	79.30
1942	AMEX	HDGE	Fri, Oct 12, 2018	79.80	81.00	78.50	80.30
1941	AMEX	HDGE	Thu, Oct 11, 2018	80.00	80.70	79.30	80.50
1940	AMEX	HDGE	Wed, Oct 10, 2018	77.50	79.80	77.50	79.70
1939	AMEX	HDGE	Tue, Oct 9, 2018	76.70	77.40	76.58	77.20
1938	AMEX	HDGE	Mon, Oct 8, 2018	77.00	77.60	76.40	76.70
1937	AMEX	HDGE	Fri, Oct 5, 2018	76.00	77.29	75.70	76.80
1936	AMEX	HDGE	Thu, Oct 4, 2018	74.60	76.10	74.60	75.90
1935	AMEX	HDGE	Wed, Oct 3, 2018	74.70	75.10	74.20	74.60
1934	AMEX	HDGE	Tue, Oct 2, 2018	74.40	75.00	74.40	74.90
1933	AMEX	HDGE	Mon, Oct 1, 2018	73.40	74.45	73.40	74.40
1932	AMEX	HDGE	Fri, Sep 28, 2018	73.90	73.90	73.30	73.60
1931	AMEX	HDGE	Thu, Sep 27, 2018	73.86	73.97	73.30	73.70
1930	AMEX	HDGE	Wed, Sep 26, 2018	73.40	73.90	73.20	73.90
1929	AMEX	HDGE	Tue, Sep 25, 2018	73.00	73.50	73.00	73.40
1928	AMEX	HDGE	Mon, Sep 24, 2018	72.70	73.60	72.70	73.10
1927	AMEX	HDGE	Fri, Sep 21, 2018	72.80	72.80	72.20	72.40
1926	AMEX	HDGE	Thu, Sep 20, 2018	73.30	73.30	72.70	72.80
1925	AMEX	HDGE	Wed, Sep 19, 2018	73.60	73.60	73.10	73.50
1924	AMEX	HDGE	Tue, Sep 18, 2018	73.50	73.74	73.33	73.45
1923	AMEX	HDGE	Mon, Sep 17, 2018	73.30	73.80	73.30	73.60
1922	AMEX	HDGE	Fri, Sep 14, 2018	73.80	73.80	73.17	73.40
1921	AMEX	HDGE	Thu, Sep 13, 2018	73.60	74.09	73.40	74.00
1920	AMEX	HDGE	Wed, Sep 12, 2018	74.20	74.75	73.80	73.90
1919	AMEX	HDGE	Tue, Sep 11, 2018	74.60	74.83	74.10	74.20
1918	AMEX	HDGE	Mon, Sep 10, 2018	74.10	74.54	73.81	74.38
1917	AMEX	HDGE	Fri, Sep 7, 2018	74.30	74.50	73.70	74.20
1916	AMEX	HDGE	Thu, Sep 6, 2018	73.90	74.30	73.70	74.15
1915	AMEX	HDGE	Wed, Sep 5, 2018	74.20	74.72	73.80	73.80
1914	AMEX	HDGE	Tue, Sep 4, 2018	73.60	74.40	73.50	74.00
1913	AMEX	HDGE	Fri, Aug 31, 2018	73.70	74.21	73.48	73.50
1912	AMEX	HDGE	Thu, Aug 30, 2018	73.10	73.80	73.00	73.60
1911	AMEX	HDGE	Wed, Aug 29, 2018	73.20	73.40	72.80	72.80
1910	AMEX	HDGE	Tue, Aug 28, 2018	73.00	73.40	72.81	73.20
1909	AMEX	HDGE	Mon, Aug 27, 2018	73.70	73.70	73.00	73.30
1908	AMEX	HDGE	Fri, Aug 24, 2018	73.80	74.10	73.60	73.90
1907	AMEX	HDGE	Thu, Aug 23, 2018	74.00	74.49	73.70	74.20
1906	AMEX	HDGE	Wed, Aug 22, 2018	73.90	74.11	73.80	73.90
1905	AMEX	HDGE	Tue, Aug 21, 2018	74.20	74.20	73.50	73.60
1904	AMEX	HDGE	Mon, Aug 20, 2018	74.30	74.60	74.00	74.10
1903	AMEX	HDGE	Fri, Aug 17, 2018	75.30	75.56	74.43	74.50
1902	AMEX	HDGE	Thu, Aug 16, 2018	75.40	76.20	74.80	75.30
1901	AMEX	HDGE	Wed, Aug 15, 2018	75.70	76.26	75.10	75.50
1900	AMEX	HDGE	Tue, Aug 14, 2018	75.30	75.30	74.50	74.75
1899	AMEX	HDGE	Mon, Aug 13, 2018	74.50	75.69	74.50	75.30
1898	AMEX	HDGE	Fri, Aug 10, 2018	74.10	74.29	73.80	74.10
1897	AMEX	HDGE	Thu, Aug 9, 2018	74.40	74.40	73.50	73.80
1896	AMEX	HDGE	Wed, Aug 8, 2018	74.70	75.22	74.27	74.40
1895	AMEX	HDGE	Tue, Aug 7, 2018	74.50	74.90	74.30	74.50
1894	AMEX	HDGE	Mon, Aug 6, 2018	75.10	75.10	74.30	74.30
1893	AMEX	HDGE	Fri, Aug 3, 2018	75.30	75.50	74.90	74.90
1892	AMEX	HDGE	Thu, Aug 2, 2018	76.10	76.10	75.30	75.50
1891	AMEX	HDGE	Wed, Aug 1, 2018	75.60	76.10	75.31	75.70
1890	AMEX	HDGE	Tue, Jul 31, 2018	76.70	76.70	75.40	75.50
1889	AMEX	HDGE	Mon, Jul 30, 2018	76.10	76.70	76.00	76.50
1888	AMEX	HDGE	Fri, Jul 27, 2018	75.00	76.30	74.90	76.00
1887	AMEX	HDGE	Thu, Jul 26, 2018	75.90	76.00	74.90	75.20
1886	AMEX	HDGE	Wed, Jul 25, 2018	76.60	76.99	76.03	76.05
1885	AMEX	HDGE	Tue, Jul 24, 2018	76.00	76.90	75.90	76.60
1884	AMEX	HDGE	Mon, Jul 23, 2018	75.70	76.60	75.70	76.40
1883	AMEX	HDGE	Fri, Jul 20, 2018	75.40	75.80	75.20	75.80
1882	AMEX	HDGE	Thu, Jul 19, 2018	76.00	76.10	75.00	75.00
1881	AMEX	HDGE	Wed, Jul 18, 2018	75.70	76.20	75.70	75.95
1880	AMEX	HDGE	Tue, Jul 17, 2018	76.50	76.50	75.50	75.60
1879	AMEX	HDGE	Mon, Jul 16, 2018	75.90	76.50	75.90	76.30
1878	AMEX	HDGE	Fri, Jul 13, 2018	76.00	76.00	75.50	75.90
1877	AMEX	HDGE	Thu, Jul 12, 2018	76.00	76.50	75.70	75.85
1876	AMEX	HDGE	Wed, Jul 11, 2018	76.20	76.59	76.05	76.40
1875	AMEX	HDGE	Tue, Jul 10, 2018	75.50	76.30	75.41	75.80
1874	AMEX	HDGE	Mon, Jul 9, 2018	75.80	75.90	75.50	75.60
1873	AMEX	HDGE	Fri, Jul 6, 2018	76.80	76.80	76.00	76.10
1872	AMEX	HDGE	Thu, Jul 5, 2018	77.40	77.68	76.74	76.74
1871	AMEX	HDGE	Tue, Jul 3, 2018	77.60	77.90	77.36	77.90
1870	AMEX	HDGE	Mon, Jul 2, 2018	78.30	78.79	77.80	77.80
1869	AMEX	HDGE	Fri, Jun 29, 2018	77.70	78.00	77.18	78.00
1868	AMEX	HDGE	Thu, Jun 28, 2018	78.40	78.83	77.87	78.00
1867	AMEX	HDGE	Wed, Jun 27, 2018	77.60	78.50	77.11	78.50
1866	AMEX	HDGE	Tue, Jun 26, 2018	77.90	78.20	77.50	77.50
1865	AMEX	HDGE	Mon, Jun 25, 2018	77.40	78.30	77.20	77.80
1864	AMEX	HDGE	Fri, Jun 22, 2018	76.80	77.20	76.60	77.10
1863	AMEX	HDGE	Thu, Jun 21, 2018	76.30	77.20	76.30	77.00
1862	AMEX	HDGE	Wed, Jun 20, 2018	77.30	77.38	76.10	76.30
1861	AMEX	HDGE	Tue, Jun 19, 2018	77.70	78.39	77.30	77.36
1860	AMEX	HDGE	Mon, Jun 18, 2018	77.60	77.65	77.00	77.20
1859	AMEX	HDGE	Fri, Jun 15, 2018	77.70	77.89	77.10	77.10
1858	AMEX	HDGE	Thu, Jun 14, 2018	77.30	77.80	77.00	77.50
1857	AMEX	HDGE	Wed, Jun 13, 2018	77.10	77.70	77.00	77.60
1856	AMEX	HDGE	Tue, Jun 12, 2018	77.50	77.85	77.10	77.30
1855	AMEX	HDGE	Mon, Jun 11, 2018	78.30	78.30	77.50	77.60
1854	AMEX	HDGE	Fri, Jun 8, 2018	79.10	79.10	78.30	78.30
1853	AMEX	HDGE	Thu, Jun 7, 2018	79.20	79.50	78.75	79.10
1852	AMEX	HDGE	Wed, Jun 6, 2018	79.80	79.99	79.10	79.20
1851	AMEX	HDGE	Tue, Jun 5, 2018	79.80	80.20	79.60	79.70
1850	AMEX	HDGE	Mon, Jun 4, 2018	80.60	80.70	80.00	80.10
1849	AMEX	HDGE	Fri, Jun 1, 2018	81.10	81.17	80.71	81.00
1848	AMEX	HDGE	Thu, May 31, 2018	80.30	81.60	80.30	81.40
1847	AMEX	HDGE	Wed, May 30, 2018	80.90	81.19	80.20	80.40
1846	AMEX	HDGE	Tue, May 29, 2018	80.90	81.50	80.64	81.00
1845	AMEX	HDGE	Fri, May 25, 2018	80.87	80.87	80.36	80.50
1844	AMEX	HDGE	Thu, May 24, 2018	80.90	81.30	80.70	80.80
1843	AMEX	HDGE	Wed, May 23, 2018	81.30	81.59	80.70	80.80
1842	AMEX	HDGE	Tue, May 22, 2018	80.00	81.10	80.00	81.10
1841	AMEX	HDGE	Mon, May 21, 2018	80.70	80.70	80.00	80.00
1840	AMEX	HDGE	Fri, May 18, 2018	81.10	81.10	80.80	81.00
1839	AMEX	HDGE	Thu, May 17, 2018	81.50	81.50	80.80	81.00
1838	AMEX	HDGE	Wed, May 16, 2018	82.00	82.00	81.10	81.45
1837	AMEX	HDGE	Tue, May 15, 2018	81.90	82.39	81.74	82.00
1836	AMEX	HDGE	Mon, May 14, 2018	81.50	81.80	81.30	81.60
1835	AMEX	HDGE	Fri, May 11, 2018	82.10	82.10	81.50	81.50
1834	AMEX	HDGE	Thu, May 10, 2018	82.60	82.75	81.50	81.90
1833	AMEX	HDGE	Wed, May 9, 2018	82.90	83.40	82.70	83.00
1832	AMEX	HDGE	Tue, May 8, 2018	82.90	83.20	82.60	82.90
1831	AMEX	HDGE	Mon, May 7, 2018	84.10	84.20	82.80	82.90
1830	AMEX	HDGE	Fri, May 4, 2018	85.40	85.56	83.50	84.10
1829	AMEX	HDGE	Thu, May 3, 2018	84.80	85.80	84.60	85.20
1828	AMEX	HDGE	Wed, May 2, 2018	84.30	84.70	83.90	84.60
1827	AMEX	HDGE	Tue, May 1, 2018	84.00	84.90	83.62	83.80
1826	AMEX	HDGE	Mon, Apr 30, 2018	83.00	83.80	82.90	83.80
1825	AMEX	HDGE	Fri, Apr 27, 2018	82.90	83.20	82.60	83.20
1824	AMEX	HDGE	Thu, Apr 26, 2018	83.00	83.80	82.90	83.20
1823	AMEX	HDGE	Wed, Apr 25, 2018	83.50	84.00	83.10	83.50
1822	AMEX	HDGE	Tue, Apr 24, 2018	82.80	83.89	82.20	83.30
1821	AMEX	HDGE	Mon, Apr 23, 2018	82.80	83.19	82.10	83.00
1820	AMEX	HDGE	Fri, Apr 20, 2018	81.90	83.00	81.87	82.90
1819	AMEX	HDGE	Thu, Apr 19, 2018	81.50	82.20	81.30	81.70
1818	AMEX	HDGE	Wed, Apr 18, 2018	81.20	81.40	80.90	81.40
1817	AMEX	HDGE	Tue, Apr 17, 2018	81.60	81.70	81.00	81.20
1816	AMEX	HDGE	Mon, Apr 16, 2018	82.20	82.55	81.61	82.00
1815	AMEX	HDGE	Fri, Apr 13, 2018	81.90	82.90	81.90	82.50
1814	AMEX	HDGE	Thu, Apr 12, 2018	81.90	82.24	81.70	82.20
1813	AMEX	HDGE	Wed, Apr 11, 2018	82.70	83.20	81.90	82.30
1812	AMEX	HDGE	Tue, Apr 10, 2018	82.60	82.66	82.00	82.40
1811	AMEX	HDGE	Mon, Apr 9, 2018	82.80	83.30	82.20	83.30
1810	AMEX	HDGE	Fri, Apr 6, 2018	82.10	83.70	81.60	83.00
1809	AMEX	HDGE	Thu, Apr 5, 2018	81.70	82.70	81.30	81.40
1808	AMEX	HDGE	Wed, Apr 4, 2018	84.30	84.30	82.00	82.10
1807	AMEX	HDGE	Tue, Apr 3, 2018	84.00	84.30	83.20	83.40
1806	AMEX	HDGE	Mon, Apr 2, 2018	82.40	84.70	82.30	84.20
1805	AMEX	HDGE	Thu, Mar 29, 2018	82.90	82.90	82.10	82.60
1804	AMEX	HDGE	Wed, Mar 28, 2018	83.20	83.50	82.80	83.20
1803	AMEX	HDGE	Tue, Mar 27, 2018	82.40	83.80	82.20	83.30
1802	AMEX	HDGE	Mon, Mar 26, 2018	83.10	83.70	82.50	82.50
1801	AMEX	HDGE	Fri, Mar 23, 2018	82.40	83.90	82.10	83.90
1800	AMEX	HDGE	Thu, Mar 22, 2018	81.40	82.60	80.90	82.50
1799	AMEX	HDGE	Wed, Mar 21, 2018	80.80	80.99	80.40	80.80
1798	AMEX	HDGE	Tue, Mar 20, 2018	80.60	81.00	80.40	80.80
1797	AMEX	HDGE	Mon, Mar 19, 2018	79.60	81.20	79.60	80.60
1796	AMEX	HDGE	Fri, Mar 16, 2018	80.00	80.00	79.41	79.50
1795	AMEX	HDGE	Thu, Mar 15, 2018	79.60	80.30	79.40	80.20
1794	AMEX	HDGE	Wed, Mar 14, 2018	78.90	79.70	78.90	79.70
1793	AMEX	HDGE	Tue, Mar 13, 2018	78.00	79.20	78.00	79.10
1792	AMEX	HDGE	Mon, Mar 12, 2018	78.50	78.90	78.10	78.50
1791	AMEX	HDGE	Fri, Mar 9, 2018	79.10	79.32	78.60	78.60
1790	AMEX	HDGE	Thu, Mar 8, 2018	79.20	79.90	79.00	79.70
1789	AMEX	HDGE	Wed, Mar 7, 2018	79.90	79.94	79.30	79.30
1788	AMEX	HDGE	Tue, Mar 6, 2018	79.60	80.00	79.00	79.20
1787	AMEX	HDGE	Mon, Mar 5, 2018	81.00	81.00	79.60	79.70
1786	AMEX	HDGE	Fri, Mar 2, 2018	82.50	83.00	80.70	80.75
1785	AMEX	HDGE	Thu, Mar 1, 2018	81.50	82.40	80.90	82.10
1784	AMEX	HDGE	Wed, Feb 28, 2018	80.40	81.60	80.40	81.60
1783	AMEX	HDGE	Tue, Feb 27, 2018	79.50	80.60	78.90	80.50
1782	AMEX	HDGE	Mon, Feb 26, 2018	79.80	80.10	79.30	79.50
1781	AMEX	HDGE	Fri, Feb 23, 2018	80.60	80.60	80.10	80.20
1780	AMEX	HDGE	Thu, Feb 22, 2018	80.30	80.80	79.86	80.80
1779	AMEX	HDGE	Wed, Feb 21, 2018	80.20	80.50	79.40	80.50
1778	AMEX	HDGE	Tue, Feb 20, 2018	79.70	80.20	79.10	80.20
1777	AMEX	HDGE	Fri, Feb 16, 2018	79.30	79.40	78.20	78.80
1776	AMEX	HDGE	Thu, Feb 15, 2018	79.40	79.99	79.00	79.10
1775	AMEX	HDGE	Wed, Feb 14, 2018	81.70	81.70	79.60	79.70
1774	AMEX	HDGE	Tue, Feb 13, 2018	81.00	81.50	80.90	81.10
1773	AMEX	HDGE	Mon, Feb 12, 2018	80.60	81.50	80.30	80.80
1772	AMEX	HDGE	Fri, Feb 9, 2018	81.20	82.80	80.56	81.00
1771	AMEX	HDGE	Thu, Feb 8, 2018	79.90	81.90	79.40	81.90
1770	AMEX	HDGE	Wed, Feb 7, 2018	79.50	79.90	78.70	79.40
1769	AMEX	HDGE	Tue, Feb 6, 2018	82.00	82.20	79.60	80.00
1768	AMEX	HDGE	Mon, Feb 5, 2018	79.40	80.81	78.70	80.81
1767	AMEX	HDGE	Fri, Feb 2, 2018	77.40	79.00	77.40	79.00
1766	AMEX	HDGE	Thu, Feb 1, 2018	76.40	77.00	76.38	76.80
1765	AMEX	HDGE	Wed, Jan 31, 2018	75.90	76.30	75.66	76.20
1764	AMEX	HDGE	Tue, Jan 30, 2018	75.70	76.10	75.54	76.00
1763	AMEX	HDGE	Mon, Jan 29, 2018	75.00	75.20	74.60	75.10
1762	AMEX	HDGE	Fri, Jan 26, 2018	75.00	75.00	74.80	74.90
1761	AMEX	HDGE	Thu, Jan 25, 2018	74.60	75.40	74.60	75.10
1760	AMEX	HDGE	Wed, Jan 24, 2018	74.70	74.90	74.30	74.80
1759	AMEX	HDGE	Tue, Jan 23, 2018	75.00	75.18	74.75	74.80
1758	AMEX	HDGE	Mon, Jan 22, 2018	75.20	75.70	75.00	75.00
1757	AMEX	HDGE	Fri, Jan 19, 2018	76.20	76.20	75.20	75.30
1756	AMEX	HDGE	Thu, Jan 18, 2018	75.80	76.30	75.80	76.20
1755	AMEX	HDGE	Wed, Jan 17, 2018	75.90	76.10	75.80	76.00
1754	AMEX	HDGE	Tue, Jan 16, 2018	75.50	76.27	74.90	76.10
1753	AMEX	HDGE	Fri, Jan 12, 2018	76.40	76.50	75.90	76.00
1752	AMEX	HDGE	Thu, Jan 11, 2018	77.20	77.20	76.40	76.40
1751	AMEX	HDGE	Wed, Jan 10, 2018	77.00	77.70	77.00	77.30
1750	AMEX	HDGE	Tue, Jan 9, 2018	76.80	76.80	76.50	76.75
1749	AMEX	HDGE	Mon, Jan 8, 2018	77.10	77.30	76.70	76.80
1748	AMEX	HDGE	Fri, Jan 5, 2018	77.00	77.40	76.97	77.10
1747	AMEX	HDGE	Thu, Jan 4, 2018	77.40	77.50	77.00	77.20
1746	AMEX	HDGE	Wed, Jan 3, 2018	77.40	77.70	77.40	77.70
1745	AMEX	HDGE	Tue, Jan 2, 2018	78.00	78.90	77.50	77.50
1744	AMEX	HDGE	Fri, Dec 29, 2017	78.20	78.50	78.00	78.40
1743	AMEX	HDGE	Thu, Dec 28, 2017	78.20	78.70	78.10	78.20
1742	AMEX	HDGE	Wed, Dec 27, 2017	78.30	78.40	77.90	78.40
1741	AMEX	HDGE	Tue, Dec 26, 2017	78.50	78.70	78.20	78.30
1740	AMEX	HDGE	Fri, Dec 22, 2017	78.60	78.69	78.20	78.40
1739	AMEX	HDGE	Thu, Dec 21, 2017	78.80	78.80	78.30	78.40
1738	AMEX	HDGE	Wed, Dec 20, 2017	78.60	78.90	78.50	78.80
1737	AMEX	HDGE	Tue, Dec 19, 2017	78.30	78.80	77.90	78.70
1736	AMEX	HDGE	Mon, Dec 18, 2017	78.80	79.20	78.10	78.20
1735	AMEX	HDGE	Fri, Dec 15, 2017	79.70	79.70	78.90	79.20
1734	AMEX	HDGE	Thu, Dec 14, 2017	79.10	80.20	79.10	79.90
1733	AMEX	HDGE	Wed, Dec 13, 2017	79.40	79.91	79.00	79.10
1732	AMEX	HDGE	Tue, Dec 12, 2017	80.00	80.00	79.30	79.65
1731	AMEX	HDGE	Mon, Dec 11, 2017	79.70	80.20	79.70	80.20
1730	AMEX	HDGE	Fri, Dec 8, 2017	79.90	80.40	79.70	79.80
1729	AMEX	HDGE	Thu, Dec 7, 2017	80.40	80.40	80.00	80.20
1728	AMEX	HDGE	Wed, Dec 6, 2017	80.00	80.59	79.93	80.40
1727	AMEX	HDGE	Tue, Dec 5, 2017	79.20	80.00	79.20	80.00
1726	AMEX	HDGE	Mon, Dec 4, 2017	79.80	80.00	78.80	79.30
1725	AMEX	HDGE	Fri, Dec 1, 2017	79.90	81.56	79.90	80.27
1724	AMEX	HDGE	Thu, Nov 30, 2017	80.30	80.60	79.50	80.00
1723	AMEX	HDGE	Wed, Nov 29, 2017	81.40	81.56	80.30	80.60
1722	AMEX	HDGE	Tue, Nov 28, 2017	82.10	82.49	81.40	81.50
1721	AMEX	HDGE	Mon, Nov 27, 2017	82.20	82.60	82.00	82.30
1720	AMEX	HDGE	Fri, Nov 24, 2017	82.40	82.45	82.11	82.25
1719	AMEX	HDGE	Wed, Nov 22, 2017	82.50	82.50	81.90	82.20
1718	AMEX	HDGE	Tue, Nov 21, 2017	82.50	82.70	82.20	82.60
1717	AMEX	HDGE	Mon, Nov 20, 2017	82.30	82.40	82.00	82.10
1716	AMEX	HDGE	Fri, Nov 17, 2017	82.70	82.79	82.20	82.40
1715	AMEX	HDGE	Thu, Nov 16, 2017	83.80	83.80	82.60	82.80
1714	AMEX	HDGE	Wed, Nov 15, 2017	84.20	84.80	83.87	84.20
1713	AMEX	HDGE	Tue, Nov 14, 2017	84.30	84.42	83.90	83.90
1712	AMEX	HDGE	Mon, Nov 13, 2017	84.20	84.60	83.90	84.10
1711	AMEX	HDGE	Fri, Nov 10, 2017	84.70	84.70	83.70	84.00
1710	AMEX	HDGE	Thu, Nov 9, 2017	85.30	85.50	84.21	84.40
1709	AMEX	HDGE	Wed, Nov 8, 2017	85.50	85.50	84.30	84.50
1708	AMEX	HDGE	Tue, Nov 7, 2017	85.00	85.50	84.50	85.20
1707	AMEX	HDGE	Mon, Nov 6, 2017	85.30	85.30	84.80	85.10
1706	AMEX	HDGE	Fri, Nov 3, 2017	85.00	85.40	85.00	85.30
1705	AMEX	HDGE	Thu, Nov 2, 2017	84.40	85.20	84.40	84.90
1704	AMEX	HDGE	Wed, Nov 1, 2017	83.60	84.30	83.60	84.10
1703	AMEX	HDGE	Tue, Oct 31, 2017	84.00	84.10	83.67	84.10
1702	AMEX	HDGE	Mon, Oct 30, 2017	83.30	84.20	83.30	84.20
1701	AMEX	HDGE	Fri, Oct 27, 2017	82.70	83.80	82.70	83.00
1700	AMEX	HDGE	Thu, Oct 26, 2017	82.70	83.17	82.50	82.90
1699	AMEX	HDGE	Wed, Oct 25, 2017	82.80	83.50	82.60	82.80
1698	AMEX	HDGE	Tue, Oct 24, 2017	82.80	82.80	82.30	82.60
1697	AMEX	HDGE	Mon, Oct 23, 2017	82.40	82.80	82.30	82.70
1696	AMEX	HDGE	Fri, Oct 20, 2017	83.40	83.40	82.40	82.60
1695	AMEX	HDGE	Thu, Oct 19, 2017	83.80	84.28	83.40	83.50
1694	AMEX	HDGE	Wed, Oct 18, 2017	83.70	83.79	83.30	83.60
1693	AMEX	HDGE	Tue, Oct 17, 2017	83.70	84.00	83.60	83.90
1692	AMEX	HDGE	Mon, Oct 16, 2017	83.30	84.00	83.00	83.90
1691	AMEX	HDGE	Fri, Oct 13, 2017	83.50	83.74	83.19	83.60
1690	AMEX	HDGE	Thu, Oct 12, 2017	84.00	84.20	83.60	83.85
1689	AMEX	HDGE	Wed, Oct 11, 2017	83.70	84.00	83.60	83.80
1688	AMEX	HDGE	Tue, Oct 10, 2017	83.80	83.80	83.20	83.65
1687	AMEX	HDGE	Mon, Oct 9, 2017	83.10	83.80	83.00	83.80
1686	AMEX	HDGE	Fri, Oct 6, 2017	83.20	83.50	82.90	83.00
1685	AMEX	HDGE	Thu, Oct 5, 2017	83.10	83.10	82.70	83.00
1684	AMEX	HDGE	Wed, Oct 4, 2017	83.30	83.62	82.80	83.10
1683	AMEX	HDGE	Tue, Oct 3, 2017	83.40	83.50	83.10	83.30
1682	AMEX	HDGE	Mon, Oct 2, 2017	83.90	83.99	83.30	83.40
1681	AMEX	HDGE	Fri, Sep 29, 2017	84.10	84.10	83.80	84.10
1680	AMEX	HDGE	Thu, Sep 28, 2017	84.00	84.30	83.90	84.00
1679	AMEX	HDGE	Wed, Sep 27, 2017	84.50	84.79	83.90	84.10
1678	AMEX	HDGE	Tue, Sep 26, 2017	85.10	85.17	84.30	84.60
1677	AMEX	HDGE	Mon, Sep 25, 2017	85.40	85.60	85.10	85.40
1676	AMEX	HDGE	Fri, Sep 22, 2017	86.40	86.40	85.40	85.50
1675	AMEX	HDGE	Thu, Sep 21, 2017	86.10	86.20	85.90	86.20
1674	AMEX	HDGE	Wed, Sep 20, 2017	85.70	86.20	85.70	86.00
1673	AMEX	HDGE	Tue, Sep 19, 2017	85.20	85.90	85.04	85.70
1672	AMEX	HDGE	Mon, Sep 18, 2017	85.20	85.50	84.92	85.40
1671	AMEX	HDGE	Fri, Sep 15, 2017	85.30	85.53	85.00	85.00
1670	AMEX	HDGE	Thu, Sep 14, 2017	85.50	85.80	85.10	85.10
1669	AMEX	HDGE	Wed, Sep 13, 2017	85.60	85.60	85.20	85.20
1668	AMEX	HDGE	Tue, Sep 12, 2017	86.00	86.00	85.40	85.60
1667	AMEX	HDGE	Mon, Sep 11, 2017	86.30	86.30	85.70	86.00
1666	AMEX	HDGE	Fri, Sep 8, 2017	86.90	87.10	86.50	86.50
1665	AMEX	HDGE	Thu, Sep 7, 2017	86.60	87.00	86.50	86.90
1664	AMEX	HDGE	Wed, Sep 6, 2017	86.70	87.05	86.50	86.70
1663	AMEX	HDGE	Tue, Sep 5, 2017	86.50	87.50	86.32	87.00
1662	AMEX	HDGE	Fri, Sep 1, 2017	86.60	86.60	86.00	86.20
1661	AMEX	HDGE	Thu, Aug 31, 2017	86.90	87.20	86.30	86.60
1660	AMEX	HDGE	Wed, Aug 30, 2017	87.70	88.00	86.90	87.10
1659	AMEX	HDGE	Tue, Aug 29, 2017	88.60	89.10	87.60	87.80
1658	AMEX	HDGE	Mon, Aug 28, 2017	87.10	87.90	86.94	87.80
1657	AMEX	HDGE	Fri, Aug 25, 2017	87.50	87.70	86.80	87.10
1656	AMEX	HDGE	Thu, Aug 24, 2017	88.00	88.20	87.10	88.10
1655	AMEX	HDGE	Wed, Aug 23, 2017	88.50	88.60	88.20	88.50
1654	AMEX	HDGE	Tue, Aug 22, 2017	88.70	88.70	88.00	88.30
1653	AMEX	HDGE	Mon, Aug 21, 2017	88.60	89.01	88.60	88.90
1652	AMEX	HDGE	Fri, Aug 18, 2017	88.00	88.60	88.00	88.40
1651	AMEX	HDGE	Thu, Aug 17, 2017	87.00	87.90	86.50	87.90
1650	AMEX	HDGE	Wed, Aug 16, 2017	86.50	86.80	86.40	86.70
1649	AMEX	HDGE	Tue, Aug 15, 2017	86.10	87.00	86.10	86.90
1648	AMEX	HDGE	Mon, Aug 14, 2017	86.30	86.50	85.90	86.20
1647	AMEX	HDGE	Fri, Aug 11, 2017	87.30	87.40	86.80	87.10
1646	AMEX	HDGE	Thu, Aug 10, 2017	85.90	87.40	85.90	87.40
1645	AMEX	HDGE	Wed, Aug 9, 2017	85.60	86.00	85.45	85.60
1644	AMEX	HDGE	Tue, Aug 8, 2017	85.10	85.50	84.79	85.40
1643	AMEX	HDGE	Mon, Aug 7, 2017	85.60	85.60	85.00	85.05
1642	AMEX	HDGE	Fri, Aug 4, 2017	85.50	85.80	85.40	85.60
1641	AMEX	HDGE	Thu, Aug 3, 2017	85.60	85.60	84.70	85.20
1640	AMEX	HDGE	Wed, Aug 2, 2017	84.50	85.80	84.50	85.70
1639	AMEX	HDGE	Tue, Aug 1, 2017	84.60	84.80	84.20	84.30
1638	AMEX	HDGE	Mon, Jul 31, 2017	84.70	85.41	84.70	84.90
1637	AMEX	HDGE	Fri, Jul 28, 2017	84.10	85.20	84.10	85.20
1636	AMEX	HDGE	Thu, Jul 27, 2017	84.20	84.52	83.80	84.10
1635	AMEX	HDGE	Wed, Jul 26, 2017	84.10	84.79	84.10	84.70
1634	AMEX	HDGE	Tue, Jul 25, 2017	84.60	84.60	83.65	84.00
1633	AMEX	HDGE	Mon, Jul 24, 2017	84.90	85.24	84.50	84.70
1632	AMEX	HDGE	Fri, Jul 21, 2017	84.52	85.00	84.50	84.70
1631	AMEX	HDGE	Thu, Jul 20, 2017	84.50	84.70	84.30	84.50
1630	AMEX	HDGE	Wed, Jul 19, 2017	85.40	85.40	84.40	84.60
1629	AMEX	HDGE	Tue, Jul 18, 2017	84.80	85.80	84.80	85.50
1628	AMEX	HDGE	Mon, Jul 17, 2017	85.00	85.17	84.60	84.90
1627	AMEX	HDGE	Fri, Jul 14, 2017	85.30	85.30	84.60	85.00
1626	AMEX	HDGE	Thu, Jul 13, 2017	86.70	86.70	85.30	85.35
1625	AMEX	HDGE	Wed, Jul 12, 2017	86.30	86.54	85.50	86.20
1624	AMEX	HDGE	Tue, Jul 11, 2017	87.00	87.20	86.50	86.70
1623	AMEX	HDGE	Mon, Jul 10, 2017	86.70	86.95	86.40	86.70
1622	AMEX	HDGE	Fri, Jul 7, 2017	87.20	87.20	86.50	86.60
1621	AMEX	HDGE	Thu, Jul 6, 2017	86.60	87.70	86.40	87.40
1620	AMEX	HDGE	Wed, Jul 5, 2017	85.20	86.50	85.15	86.20
1619	AMEX	HDGE	Mon, Jul 3, 2017	85.50	85.80	84.90	85.20
1618	AMEX	HDGE	Fri, Jun 30, 2017	85.40	85.80	85.25	85.60
1617	AMEX	HDGE	Thu, Jun 29, 2017	85.20	86.40	84.90	85.70
1616	AMEX	HDGE	Wed, Jun 28, 2017	86.00	86.00	84.90	85.15
1615	AMEX	HDGE	Tue, Jun 27, 2017	86.00	86.30	85.60	86.30
1614	AMEX	HDGE	Mon, Jun 26, 2017	86.40	86.40	85.50	86.00
1613	AMEX	HDGE	Fri, Jun 23, 2017	87.40	87.40	86.60	86.85
1612	AMEX	HDGE	Thu, Jun 22, 2017	88.10	88.10	87.15	87.30
1611	AMEX	HDGE	Wed, Jun 21, 2017	87.10	88.20	87.10	88.10
1610	AMEX	HDGE	Tue, Jun 20, 2017	86.20	87.40	86.20	87.20
1609	AMEX	HDGE	Mon, Jun 19, 2017	86.20	86.60	86.10	86.20
1608	AMEX	HDGE	Fri, Jun 16, 2017	85.90	86.86	85.90	86.30
1607	AMEX	HDGE	Thu, Jun 15, 2017	86.70	87.20	86.00	86.20
1606	AMEX	HDGE	Wed, Jun 14, 2017	85.70	86.30	85.70	86.00
1605	AMEX	HDGE	Tue, Jun 13, 2017	86.00	86.30	85.50	85.70
1604	AMEX	HDGE	Mon, Jun 12, 2017	86.80	86.80	86.10	86.30
1603	AMEX	HDGE	Fri, Jun 9, 2017	86.70	87.10	86.10	86.80
1602	AMEX	HDGE	Thu, Jun 8, 2017	87.30	87.50	86.90	86.90
1601	AMEX	HDGE	Wed, Jun 7, 2017	87.50	87.67	87.20	87.40
1600	AMEX	HDGE	Tue, Jun 6, 2017	87.60	88.40	87.40	87.50
1599	AMEX	HDGE	Mon, Jun 5, 2017	87.20	87.60	87.20	87.45
1598	AMEX	HDGE	Fri, Jun 2, 2017	87.50	87.59	86.80	87.20
1597	AMEX	HDGE	Thu, Jun 1, 2017	89.30	89.30	87.30	87.40
1596	AMEX	HDGE	Wed, May 31, 2017	89.50	90.30	89.30	89.50
1595	AMEX	HDGE	Tue, May 30, 2017	89.00	89.50	88.90	89.50
1594	AMEX	HDGE	Fri, May 26, 2017	88.90	89.24	88.90	89.00
1593	AMEX	HDGE	Thu, May 25, 2017	88.90	89.30	88.50	89.00
1592	AMEX	HDGE	Wed, May 24, 2017	89.50	89.50	88.90	89.00
1591	AMEX	HDGE	Tue, May 23, 2017	89.20	89.88	89.20	89.80
1590	AMEX	HDGE	Mon, May 22, 2017	89.90	90.00	89.30	89.50
1589	AMEX	HDGE	Fri, May 19, 2017	91.10	91.10	89.80	90.20
1588	AMEX	HDGE	Thu, May 18, 2017	91.50	92.10	91.09	91.25
1587	AMEX	HDGE	Wed, May 17, 2017	90.30	91.50	89.80	91.30
1586	AMEX	HDGE	Tue, May 16, 2017	89.20	89.80	89.20	89.80
1585	AMEX	HDGE	Mon, May 15, 2017	89.90	89.90	88.80	89.10
1584	AMEX	HDGE	Fri, May 12, 2017	89.00	90.00	89.00	89.90
1583	AMEX	HDGE	Thu, May 11, 2017	88.00	89.51	88.00	88.90
1582	AMEX	HDGE	Wed, May 10, 2017	87.50	87.90	87.32	87.70
1581	AMEX	HDGE	Tue, May 9, 2017	87.40	87.73	87.30	87.50
1580	AMEX	HDGE	Mon, May 8, 2017	87.20	87.93	86.90	87.70
1579	AMEX	HDGE	Fri, May 5, 2017	87.80	88.00	87.10	87.40
1578	AMEX	HDGE	Thu, May 4, 2017	87.80	88.10	87.40	87.60
1577	AMEX	HDGE	Wed, May 3, 2017	87.30	88.10	87.20	87.80
1576	AMEX	HDGE	Tue, May 2, 2017	86.80	87.27	86.50	86.80
1575	AMEX	HDGE	Mon, May 1, 2017	87.00	87.40	86.60	86.90
1574	AMEX	HDGE	Fri, Apr 28, 2017	86.70	87.50	86.40	87.40
1573	AMEX	HDGE	Thu, Apr 27, 2017	86.40	86.90	86.30	86.70
1572	AMEX	HDGE	Wed, Apr 26, 2017	86.20	86.40	85.90	86.35
1571	AMEX	HDGE	Tue, Apr 25, 2017	86.30	86.40	85.90	86.20
1570	AMEX	HDGE	Mon, Apr 24, 2017	86.00	86.71	85.90	86.40
1569	AMEX	HDGE	Fri, Apr 21, 2017	86.60	87.30	86.60	87.05
1568	AMEX	HDGE	Thu, Apr 20, 2017	87.80	87.81	86.60	86.80
1567	AMEX	HDGE	Wed, Apr 19, 2017	88.30	88.40	87.70	88.25
1566	AMEX	HDGE	Tue, Apr 18, 2017	89.40	89.40	88.60	88.75
1565	AMEX	HDGE	Mon, Apr 17, 2017	89.90	90.09	88.90	89.00
1564	AMEX	HDGE	Thu, Apr 13, 2017	89.70	89.90	89.10	89.90
1563	AMEX	HDGE	Wed, Apr 12, 2017	88.70	89.50	88.60	89.30
1562	AMEX	HDGE	Tue, Apr 11, 2017	89.20	89.40	88.50	88.65
1561	AMEX	HDGE	Mon, Apr 10, 2017	89.30	89.30	88.40	88.75
1560	AMEX	HDGE	Fri, Apr 7, 2017	89.70	89.90	89.05	89.30
1559	AMEX	HDGE	Thu, Apr 6, 2017	90.40	90.50	89.30	89.50
1558	AMEX	HDGE	Wed, Apr 5, 2017	89.10	90.30	88.80	90.30
1557	AMEX	HDGE	Tue, Apr 4, 2017	88.90	89.70	88.90	89.60
1556	AMEX	HDGE	Mon, Apr 3, 2017	88.10	89.14	87.90	88.75
1555	AMEX	HDGE	Fri, Mar 31, 2017	88.20	88.20	87.60	88.00
1554	AMEX	HDGE	Thu, Mar 30, 2017	88.50	88.50	87.70	87.90
1553	AMEX	HDGE	Wed, Mar 29, 2017	88.90	89.20	88.20	88.30
1552	AMEX	HDGE	Tue, Mar 28, 2017	89.40	89.65	88.80	88.80
1551	AMEX	HDGE	Mon, Mar 27, 2017	90.20	90.80	89.30	89.45
1550	AMEX	HDGE	Fri, Mar 24, 2017	89.60	89.80	89.05	89.47
1549	AMEX	HDGE	Thu, Mar 23, 2017	90.10	90.10	89.20	89.90
1548	AMEX	HDGE	Wed, Mar 22, 2017	90.30	90.80	90.10	90.20
1547	AMEX	HDGE	Tue, Mar 21, 2017	88.30	90.20	88.00	90.10
1546	AMEX	HDGE	Mon, Mar 20, 2017	88.10	88.60	88.10	88.34
1545	AMEX	HDGE	Fri, Mar 17, 2017	88.00	88.60	87.90	88.25
1544	AMEX	HDGE	Thu, Mar 16, 2017	88.10	88.40	87.90	88.25
1543	AMEX	HDGE	Wed, Mar 15, 2017	89.50	89.58	87.90	88.20
1542	AMEX	HDGE	Tue, Mar 14, 2017	89.40	90.00	89.40	89.60
1541	AMEX	HDGE	Mon, Mar 13, 2017	89.20	89.50	88.90	89.30
1540	AMEX	HDGE	Fri, Mar 10, 2017	89.40	89.47	88.60	89.20
1539	AMEX	HDGE	Thu, Mar 9, 2017	89.90	90.10	89.30	89.80
1538	AMEX	HDGE	Wed, Mar 8, 2017	89.80	89.80	89.30	89.65
1537	AMEX	HDGE	Tue, Mar 7, 2017	89.20	89.80	89.20	89.70
1536	AMEX	HDGE	Mon, Mar 6, 2017	88.70	89.20	88.50	88.95
1535	AMEX	HDGE	Fri, Mar 3, 2017	88.00	88.50	87.90	88.30
1534	AMEX	HDGE	Thu, Mar 2, 2017	87.60	88.10	87.40	88.00
1533	AMEX	HDGE	Wed, Mar 1, 2017	88.10	88.10	87.30	87.40
1532	AMEX	HDGE	Tue, Feb 28, 2017	87.90	89.10	87.90	89.09
1531	AMEX	HDGE	Mon, Feb 27, 2017	88.00	88.10	87.40	87.55
1530	AMEX	HDGE	Fri, Feb 24, 2017	88.40	88.82	87.80	87.80
1529	AMEX	HDGE	Thu, Feb 23, 2017	87.80	88.30	87.50	88.20
1528	AMEX	HDGE	Wed, Feb 22, 2017	87.80	88.10	87.80	88.00
1527	AMEX	HDGE	Tue, Feb 21, 2017	88.20	88.20	87.70	87.80
1526	AMEX	HDGE	Fri, Feb 17, 2017	89.00	89.00	88.40	88.50
1525	AMEX	HDGE	Thu, Feb 16, 2017	88.30	88.70	87.50	88.45
1524	AMEX	HDGE	Wed, Feb 15, 2017	88.90	88.90	87.90	88.10
1523	AMEX	HDGE	Tue, Feb 14, 2017	89.20	89.35	88.60	88.65
1522	AMEX	HDGE	Mon, Feb 13, 2017	89.20	89.47	88.90	89.20
1521	AMEX	HDGE	Fri, Feb 10, 2017	90.40	90.40	89.40	89.55
1520	AMEX	HDGE	Thu, Feb 9, 2017	91.30	91.80	90.33	90.70
1519	AMEX	HDGE	Wed, Feb 8, 2017	91.90	92.20	91.30	91.30
1518	AMEX	HDGE	Tue, Feb 7, 2017	91.30	91.90	91.20	91.80
1517	AMEX	HDGE	Mon, Feb 6, 2017	91.30	91.80	91.23	91.60
1516	AMEX	HDGE	Fri, Feb 3, 2017	91.20	91.59	90.80	91.20
1515	AMEX	HDGE	Thu, Feb 2, 2017	90.70	91.46	90.70	91.10
1514	AMEX	HDGE	Wed, Feb 1, 2017	90.00	91.00	89.94	90.75
1513	AMEX	HDGE	Tue, Jan 31, 2017	91.00	91.30	90.40	90.45
1512	AMEX	HDGE	Mon, Jan 30, 2017	90.00	91.48	90.00	90.70
1511	AMEX	HDGE	Fri, Jan 27, 2017	89.30	89.67	88.91	89.50
1510	AMEX	HDGE	Thu, Jan 26, 2017	88.30	89.30	88.30	89.20
1509	AMEX	HDGE	Wed, Jan 25, 2017	89.00	89.10	88.50	88.50
1508	AMEX	HDGE	Tue, Jan 24, 2017	91.00	91.00	89.25	89.50
1507	AMEX	HDGE	Mon, Jan 23, 2017	91.30	91.55	90.90	91.05
1506	AMEX	HDGE	Fri, Jan 20, 2017	91.30	91.35	90.80	91.00
1505	AMEX	HDGE	Thu, Jan 19, 2017	91.00	91.60	90.60	91.30
1504	AMEX	HDGE	Wed, Jan 18, 2017	90.80	91.10	90.80	90.85
1503	AMEX	HDGE	Tue, Jan 17, 2017	90.90	90.90	90.30	90.80
1502	AMEX	HDGE	Fri, Jan 13, 2017	90.80	90.80	89.90	90.20
1501	AMEX	HDGE	Thu, Jan 12, 2017	91.10	92.00	90.90	90.95
1500	AMEX	HDGE	Wed, Jan 11, 2017	90.70	91.20	90.40	90.50
1499	AMEX	HDGE	Tue, Jan 10, 2017	90.90	91.50	90.50	90.80
1498	AMEX	HDGE	Mon, Jan 9, 2017	91.00	91.50	91.00	91.25
1497	AMEX	HDGE	Fri, Jan 6, 2017	90.60	91.17	90.60	91.10
1496	AMEX	HDGE	Thu, Jan 5, 2017	90.30	91.36	90.20	90.80
1495	AMEX	HDGE	Wed, Jan 4, 2017	91.70	91.70	90.00	90.30
1494	AMEX	HDGE	Tue, Jan 3, 2017	91.80	92.60	91.40	92.00
1493	AMEX	HDGE	Fri, Dec 30, 2016	92.60	93.00	92.20	92.50
1492	AMEX	HDGE	Thu, Dec 29, 2016	92.50	92.90	92.00	92.60
1491	AMEX	HDGE	Wed, Dec 28, 2016	91.20	92.60	91.10	92.60
1490	AMEX	HDGE	Tue, Dec 27, 2016	92.20	92.20	91.50	91.65
1489	AMEX	HDGE	Fri, Dec 23, 2016	92.40	92.50	92.10	92.20
1488	AMEX	HDGE	Thu, Dec 22, 2016	91.30	92.69	91.30	92.55
1487	AMEX	HDGE	Wed, Dec 21, 2016	91.20	91.50	91.10	91.35
1486	AMEX	HDGE	Tue, Dec 20, 2016	91.90	91.90	91.10	91.10
1485	AMEX	HDGE	Mon, Dec 19, 2016	91.40	92.40	91.40	91.90
1484	AMEX	HDGE	Fri, Dec 16, 2016	91.40	92.20	91.20	92.10
1483	AMEX	HDGE	Thu, Dec 15, 2016	92.20	92.20	91.10	91.55
1482	AMEX	HDGE	Wed, Dec 14, 2016	91.10	92.30	90.90	92.15
1481	AMEX	HDGE	Tue, Dec 13, 2016	90.70	91.30	90.53	91.20
1480	AMEX	HDGE	Mon, Dec 12, 2016	90.00	91.30	90.00	91.20
1479	AMEX	HDGE	Fri, Dec 9, 2016	89.63	90.30	89.63	90.00
1478	AMEX	HDGE	Thu, Dec 8, 2016	90.70	90.90	89.40	89.70
1477	AMEX	HDGE	Wed, Dec 7, 2016	92.50	92.50	90.79	90.80
1476	AMEX	HDGE	Tue, Dec 6, 2016	93.30	93.46	92.20	92.30
1475	AMEX	HDGE	Mon, Dec 5, 2016	94.50	94.50	93.20	93.50
1474	AMEX	HDGE	Fri, Dec 2, 2016	94.50	94.80	94.10	94.80
1473	AMEX	HDGE	Thu, Dec 1, 2016	93.90	94.50	93.10	94.30
1472	AMEX	HDGE	Wed, Nov 30, 2016	93.30	94.00	93.00	93.80
1471	AMEX	HDGE	Tue, Nov 29, 2016	93.40	93.70	93.20	93.70
1470	AMEX	HDGE	Mon, Nov 28, 2016	92.90	93.90	92.86	93.70
1469	AMEX	HDGE	Fri, Nov 25, 2016	92.70	93.00	92.50	92.50
1468	AMEX	HDGE	Wed, Nov 23, 2016	93.30	93.55	92.70	92.80
1467	AMEX	HDGE	Tue, Nov 22, 2016	93.40	93.80	93.30	93.40
1466	AMEX	HDGE	Mon, Nov 21, 2016	94.10	94.10	93.20	93.30
1465	AMEX	HDGE	Fri, Nov 18, 2016	93.30	93.90	93.30	93.80
1464	AMEX	HDGE	Thu, Nov 17, 2016	94.00	94.09	93.20	93.20
1463	AMEX	HDGE	Wed, Nov 16, 2016	93.80	94.40	93.70	94.20
1462	AMEX	HDGE	Tue, Nov 15, 2016	93.90	94.70	93.60	93.90
1461	AMEX	HDGE	Mon, Nov 14, 2016	95.70	95.76	94.00	94.00
1460	AMEX	HDGE	Fri, Nov 11, 2016	96.70	97.69	96.00	96.10
1459	AMEX	HDGE	Thu, Nov 10, 2016	98.30	98.50	96.20	96.90
1458	AMEX	HDGE	Wed, Nov 9, 2016	102.00	102.00	98.30	98.60
1457	AMEX	HDGE	Tue, Nov 8, 2016	100.10	101.40	100.00	100.70
1456	AMEX	HDGE	Mon, Nov 7, 2016	99.50	100.12	99.10	99.55
1455	AMEX	HDGE	Fri, Nov 4, 2016	101.60	101.80	100.40	101.40
1454	AMEX	HDGE	Thu, Nov 3, 2016	100.70	101.66	100.35	101.50
1453	AMEX	HDGE	Wed, Nov 2, 2016	99.80	100.90	99.75	100.60
1452	AMEX	HDGE	Tue, Nov 1, 2016	98.10	100.50	98.10	99.80
1451	AMEX	HDGE	Mon, Oct 31, 2016	98.70	99.30	98.60	98.60
1450	AMEX	HDGE	Fri, Oct 28, 2016	99.10	99.10	98.10	98.80
1449	AMEX	HDGE	Thu, Oct 27, 2016	98.40	99.40	98.00	99.40
1448	AMEX	HDGE	Wed, Oct 26, 2016	98.00	98.79	97.80	98.70
1447	AMEX	HDGE	Tue, Oct 25, 2016	96.50	98.10	96.50	97.80
1446	AMEX	HDGE	Mon, Oct 24, 2016	96.50	97.00	96.50	96.70
1445	AMEX	HDGE	Fri, Oct 21, 2016	97.40	98.05	97.30	97.40
1444	AMEX	HDGE	Thu, Oct 20, 2016	96.80	97.50	96.78	97.00
1443	AMEX	HDGE	Wed, Oct 19, 2016	97.30	97.55	96.60	96.90
1442	AMEX	HDGE	Tue, Oct 18, 2016	98.00	98.20	97.20	97.50
1441	AMEX	HDGE	Mon, Oct 17, 2016	98.20	98.90	98.00	98.90
1440	AMEX	HDGE	Fri, Oct 14, 2016	97.50	98.30	97.00	98.10
1439	AMEX	HDGE	Thu, Oct 13, 2016	98.10	99.30	97.80	98.20
1438	AMEX	HDGE	Wed, Oct 12, 2016	97.50	97.70	97.10	97.50
1437	AMEX	HDGE	Tue, Oct 11, 2016	95.80	97.70	95.61	97.40
1436	AMEX	HDGE	Mon, Oct 10, 2016	96.20	96.20	95.13	95.80
1435	AMEX	HDGE	Fri, Oct 7, 2016	95.00	96.50	95.00	96.20
1434	AMEX	HDGE	Thu, Oct 6, 2016	95.90	96.20	95.11	95.40
1433	AMEX	HDGE	Wed, Oct 5, 2016	96.30	97.70	95.00	95.40
1432	AMEX	HDGE	Tue, Oct 4, 2016	96.50	96.93	96.00	96.70
1431	AMEX	HDGE	Mon, Oct 3, 2016	96.50	96.90	96.16	96.40
1430	AMEX	HDGE	Fri, Sep 30, 2016	97.50	97.50	95.75	96.20
1429	AMEX	HDGE	Thu, Sep 29, 2016	95.90	98.05	95.90	97.80
1428	AMEX	HDGE	Wed, Sep 28, 2016	96.50	97.50	96.18	96.40
1427	AMEX	HDGE	Tue, Sep 27, 2016	97.00	97.40	96.30	96.45
1426	AMEX	HDGE	Mon, Sep 26, 2016	96.70	97.40	96.70	97.10
1425	AMEX	HDGE	Fri, Sep 23, 2016	96.00	96.30	95.65	96.30
1424	AMEX	HDGE	Thu, Sep 22, 2016	96.30	96.65	95.80	96.10
1423	AMEX	HDGE	Wed, Sep 21, 2016	97.80	98.10	97.00	97.00
1422	AMEX	HDGE	Tue, Sep 20, 2016	97.00	98.20	96.82	98.07
1421	AMEX	HDGE	Mon, Sep 19, 2016	96.80	97.48	96.37	97.00
1420	AMEX	HDGE	Fri, Sep 16, 2016	96.70	97.50	96.70	97.00
1419	AMEX	HDGE	Thu, Sep 15, 2016	97.50	97.64	96.30	96.50
1418	AMEX	HDGE	Wed, Sep 14, 2016	97.00	97.80	96.90	97.30
1417	AMEX	HDGE	Tue, Sep 13, 2016	96.60	97.60	95.90	97.10
1416	AMEX	HDGE	Mon, Sep 12, 2016	97.60	98.10	95.20	95.50
1415	AMEX	HDGE	Fri, Sep 9, 2016	94.80	96.90	94.80	96.90
1414	AMEX	HDGE	Thu, Sep 8, 2016	93.90	94.77	93.70	94.40
1413	AMEX	HDGE	Wed, Sep 7, 2016	94.85	95.40	94.10	94.20
1412	AMEX	HDGE	Tue, Sep 6, 2016	94.20	95.00	94.20	94.70
1411	AMEX	HDGE	Fri, Sep 2, 2016	94.50	95.00	94.30	94.30
1410	AMEX	HDGE	Thu, Sep 1, 2016	94.60	95.90	94.50	95.00
1409	AMEX	HDGE	Wed, Aug 31, 2016	94.70	95.80	94.70	95.10
1408	AMEX	HDGE	Tue, Aug 30, 2016	94.50	95.20	94.50	94.90
1407	AMEX	HDGE	Mon, Aug 29, 2016	95.70	95.70	94.50	94.80
1406	AMEX	HDGE	Fri, Aug 26, 2016	95.40	95.90	94.50	95.50
1405	AMEX	HDGE	Thu, Aug 25, 2016	95.20	95.50	95.00	95.20
1404	AMEX	HDGE	Wed, Aug 24, 2016	94.50	95.10	94.00	94.90
1403	AMEX	HDGE	Tue, Aug 23, 2016	94.90	95.00	94.20	94.30
1402	AMEX	HDGE	Mon, Aug 22, 2016	95.80	95.99	95.10	95.20
1401	AMEX	HDGE	Fri, Aug 19, 2016	96.40	96.40	95.35	95.50
1400	AMEX	HDGE	Thu, Aug 18, 2016	96.60	96.60	95.61	95.75
1399	AMEX	HDGE	Wed, Aug 17, 2016	95.50	96.55	95.50	96.30
1398	AMEX	HDGE	Tue, Aug 16, 2016	94.40	95.70	94.40	95.70
1397	AMEX	HDGE	Mon, Aug 15, 2016	95.60	95.60	94.40	94.50
1396	AMEX	HDGE	Fri, Aug 12, 2016	95.80	96.10	95.60	95.80
1395	AMEX	HDGE	Thu, Aug 11, 2016	96.50	96.50	95.60	95.60
1394	AMEX	HDGE	Wed, Aug 10, 2016	95.80	96.74	95.80	96.60
1393	AMEX	HDGE	Tue, Aug 9, 2016	95.70	96.10	95.50	95.80
1392	AMEX	HDGE	Mon, Aug 8, 2016	95.90	96.20	95.30	96.10
1391	AMEX	HDGE	Fri, Aug 5, 2016	97.80	97.80	95.90	96.00
1390	AMEX	HDGE	Thu, Aug 4, 2016	98.00	98.10	97.31	97.80
1389	AMEX	HDGE	Wed, Aug 3, 2016	98.70	99.00	97.60	97.70
1388	AMEX	HDGE	Tue, Aug 2, 2016	97.90	99.00	97.60	98.70
1387	AMEX	HDGE	Mon, Aug 1, 2016	98.00	98.40	97.10	97.60
1386	AMEX	HDGE	Fri, Jul 29, 2016	99.40	99.60	98.46	98.50
1385	AMEX	HDGE	Thu, Jul 28, 2016	99.40	99.40	98.71	99.00
1384	AMEX	HDGE	Wed, Jul 27, 2016	98.20	99.40	98.20	99.00
1383	AMEX	HDGE	Tue, Jul 26, 2016	99.70	99.70	98.50	98.50
1382	AMEX	HDGE	Mon, Jul 25, 2016	99.00	99.40	98.90	99.04
1381	AMEX	HDGE	Fri, Jul 22, 2016	99.30	99.60	98.80	98.90
1380	AMEX	HDGE	Thu, Jul 21, 2016	99.10	99.40	98.39	99.20
1379	AMEX	HDGE	Wed, Jul 20, 2016	99.70	99.92	98.50	98.65
1378	AMEX	HDGE	Tue, Jul 19, 2016	99.50	100.10	99.30	99.85
1377	AMEX	HDGE	Mon, Jul 18, 2016	99.80	99.90	99.00	99.20
1376	AMEX	HDGE	Fri, Jul 15, 2016	99.70	100.10	99.50	99.90
1375	AMEX	HDGE	Thu, Jul 14, 2016	100.60	100.60	99.20	99.75
1374	AMEX	HDGE	Wed, Jul 13, 2016	100.50	101.30	100.00	100.90
1373	AMEX	HDGE	Tue, Jul 12, 2016	102.30	102.36	100.30	100.50
1372	AMEX	HDGE	Mon, Jul 11, 2016	103.30	103.40	102.20	102.60
1371	AMEX	HDGE	Fri, Jul 8, 2016	105.70	107.50	103.60	103.90
1370	AMEX	HDGE	Thu, Jul 7, 2016	106.90	107.40	105.80	106.70
1369	AMEX	HDGE	Wed, Jul 6, 2016	108.60	109.15	107.00	107.15
1368	AMEX	HDGE	Tue, Jul 5, 2016	105.00	108.40	105.00	107.80
1367	AMEX	HDGE	Fri, Jul 1, 2016	106.30	106.30	104.20	104.74
1366	AMEX	HDGE	Thu, Jun 30, 2016	107.00	108.10	106.00	106.05
1365	AMEX	HDGE	Wed, Jun 29, 2016	108.90	109.10	107.30	107.60
1364	AMEX	HDGE	Tue, Jun 28, 2016	111.00	111.30	109.61	109.90
1363	AMEX	HDGE	Mon, Jun 27, 2016	109.20	113.00	109.20	112.30
1362	AMEX	HDGE	Fri, Jun 24, 2016	107.60	108.30	106.50	108.25
1361	AMEX	HDGE	Thu, Jun 23, 2016	103.60	103.90	102.60	102.70
1360	AMEX	HDGE	Wed, Jun 22, 2016	104.50	105.04	103.80	105.04
1359	AMEX	HDGE	Tue, Jun 21, 2016	103.70	104.90	103.70	104.50
1358	AMEX	HDGE	Mon, Jun 20, 2016	103.90	104.00	102.90	103.90
1357	AMEX	HDGE	Fri, Jun 17, 2016	105.70	106.00	105.20	105.85
1356	AMEX	HDGE	Thu, Jun 16, 2016	106.90	108.00	106.10	106.30
1355	AMEX	HDGE	Wed, Jun 15, 2016	106.40	106.40	104.87	105.85
1354	AMEX	HDGE	Tue, Jun 14, 2016	105.80	107.02	105.00	106.30
1353	AMEX	HDGE	Mon, Jun 13, 2016	104.50	105.50	103.80	105.49
1352	AMEX	HDGE	Fri, Jun 10, 2016	102.80	104.20	102.80	104.00
1351	AMEX	HDGE	Thu, Jun 9, 2016	101.00	102.20	101.00	101.80
1350	AMEX	HDGE	Wed, Jun 8, 2016	101.00	101.30	100.80	100.90
1349	AMEX	HDGE	Tue, Jun 7, 2016	101.20	101.50	100.60	100.90
1348	AMEX	HDGE	Mon, Jun 6, 2016	102.10	102.90	101.30	101.45
1347	AMEX	HDGE	Fri, Jun 3, 2016	101.40	103.10	101.40	102.40
1346	AMEX	HDGE	Thu, Jun 2, 2016	101.80	102.50	101.20	101.20
1345	AMEX	HDGE	Wed, Jun 1, 2016	102.80	102.90	101.80	101.80
1344	AMEX	HDGE	Tue, May 31, 2016	104.40	104.90	104.20	104.30
1343	AMEX	HDGE	Fri, May 27, 2016	105.60	105.70	105.00	105.10
1342	AMEX	HDGE	Thu, May 26, 2016	105.60	106.30	105.60	106.00
1341	AMEX	HDGE	Wed, May 25, 2016	106.10	106.40	105.60	106.10
1340	AMEX	HDGE	Tue, May 24, 2016	108.00	108.30	106.60	106.60
1339	AMEX	HDGE	Mon, May 23, 2016	108.30	108.80	107.80	108.60
1338	AMEX	HDGE	Fri, May 20, 2016	110.60	110.60	108.40	108.60
1337	AMEX	HDGE	Thu, May 19, 2016	110.70	111.25	109.28	110.40
1336	AMEX	HDGE	Wed, May 18, 2016	110.30	110.70	108.70	109.70
1335	AMEX	HDGE	Tue, May 17, 2016	108.60	110.12	108.10	109.85
1334	AMEX	HDGE	Mon, May 16, 2016	109.50	109.70	108.20	108.60
1333	AMEX	HDGE	Fri, May 13, 2016	109.50	109.90	108.40	109.80
1332	AMEX	HDGE	Thu, May 12, 2016	108.30	109.66	107.30	109.10
1331	AMEX	HDGE	Wed, May 11, 2016	106.90	108.20	106.60	108.20
1330	AMEX	HDGE	Tue, May 10, 2016	107.40	107.40	106.30	106.30
1329	AMEX	HDGE	Mon, May 9, 2016	107.10	107.70	106.70	107.50
1328	AMEX	HDGE	Fri, May 6, 2016	106.90	108.00	106.50	107.10
1327	AMEX	HDGE	Thu, May 5, 2016	105.60	106.50	105.40	106.30
1326	AMEX	HDGE	Wed, May 4, 2016	105.70	106.50	104.90	106.20
1325	AMEX	HDGE	Tue, May 3, 2016	103.40	105.40	103.40	104.60
1324	AMEX	HDGE	Mon, May 2, 2016	102.70	103.30	102.40	102.49
1323	AMEX	HDGE	Fri, Apr 29, 2016	102.70	103.80	102.20	103.00
1322	AMEX	HDGE	Thu, Apr 28, 2016	101.30	102.10	100.30	102.00
1321	AMEX	HDGE	Wed, Apr 27, 2016	100.90	101.30	100.30	100.60
1320	AMEX	HDGE	Tue, Apr 26, 2016	102.60	102.60	100.90	101.03
1319	AMEX	HDGE	Mon, Apr 25, 2016	101.50	102.70	101.50	102.59
1318	AMEX	HDGE	Fri, Apr 22, 2016	102.10	102.36	101.10	101.50
1317	AMEX	HDGE	Thu, Apr 21, 2016	101.90	102.50	101.60	102.40
1316	AMEX	HDGE	Wed, Apr 20, 2016	102.50	103.00	101.60	102.00
1315	AMEX	HDGE	Tue, Apr 19, 2016	102.20	103.69	102.10	102.80
1314	AMEX	HDGE	Mon, Apr 18, 2016	106.80	106.80	103.40	103.50
1313	AMEX	HDGE	Fri, Apr 15, 2016	106.20	106.30	105.60	105.60
1312	AMEX	HDGE	Thu, Apr 14, 2016	105.90	106.30	105.50	105.70
1311	AMEX	HDGE	Wed, Apr 13, 2016	108.70	108.70	105.90	105.95
1310	AMEX	HDGE	Tue, Apr 12, 2016	109.50	110.30	108.80	109.10
1309	AMEX	HDGE	Mon, Apr 11, 2016	108.60	109.40	107.11	109.40
1308	AMEX	HDGE	Fri, Apr 8, 2016	108.70	109.00	107.40	108.70
1307	AMEX	HDGE	Thu, Apr 7, 2016	108.10	109.50	107.40	109.05
1306	AMEX	HDGE	Wed, Apr 6, 2016	110.20	110.20	107.40	107.46
1305	AMEX	HDGE	Tue, Apr 5, 2016	107.20	107.20	107.20	108.77
1304	AMEX	HDGE	Mon, Apr 4, 2016	106.20	107.20	106.10	107.20
1303	AMEX	HDGE	Fri, Apr 1, 2016	107.40	107.50	106.20	106.30
1302	AMEX	HDGE	Thu, Mar 31, 2016	107.40	107.40	106.00	106.50
1301	AMEX	HDGE	Wed, Mar 30, 2016	107.30	107.50	106.50	107.10
1300	AMEX	HDGE	Tue, Mar 29, 2016	110.70	111.10	107.70	107.70
1299	AMEX	HDGE	Mon, Mar 28, 2016	110.20	111.00	109.80	110.40
1298	AMEX	HDGE	Thu, Mar 24, 2016	110.50	110.50	110.50	110.80
1297	AMEX	HDGE	Wed, Mar 23, 2016	108.40	110.50	108.00	110.50
1296	AMEX	HDGE	Tue, Mar 22, 2016	108.50	109.16	107.80	108.30
1295	AMEX	HDGE	Mon, Mar 21, 2016	108.30	108.50	107.44	108.00
1294	AMEX	HDGE	Fri, Mar 18, 2016	109.00	109.06	107.70	107.70
1293	AMEX	HDGE	Thu, Mar 17, 2016	110.40	111.33	109.00	109.20
1292	AMEX	HDGE	Wed, Mar 16, 2016	112.70	112.70	110.30	110.60
1291	AMEX	HDGE	Tue, Mar 15, 2016	109.60	109.60	109.60	111.65
1290	AMEX	HDGE	Mon, Mar 14, 2016	109.20	110.20	109.20	109.58
1289	AMEX	HDGE	Fri, Mar 11, 2016	112.40	112.40	112.40	109.10
1288	AMEX	HDGE	Thu, Mar 10, 2016	111.40	113.50	110.60	112.40
1287	AMEX	HDGE	Wed, Mar 9, 2016	111.90	112.60	111.68	112.00
1286	AMEX	HDGE	Tue, Mar 8, 2016	110.20	112.25	110.00	112.20
1285	AMEX	HDGE	Mon, Mar 7, 2016	110.90	111.27	109.20	109.20
1284	AMEX	HDGE	Fri, Mar 4, 2016	111.50	111.68	109.20	110.60
1283	AMEX	HDGE	Thu, Mar 3, 2016	113.20	113.20	113.20	111.50
1282	AMEX	HDGE	Wed, Mar 2, 2016	114.40	114.80	113.20	113.20
1281	AMEX	HDGE	Tue, Mar 1, 2016	117.10	117.10	114.40	114.40
1280	AMEX	HDGE	Mon, Feb 29, 2016	116.60	117.20	115.80	117.20
1279	AMEX	HDGE	Fri, Feb 26, 2016	116.90	117.10	116.10	116.60
1278	AMEX	HDGE	Thu, Feb 25, 2016	118.30	119.36	117.30	117.60
1277	AMEX	HDGE	Wed, Feb 24, 2016	121.30	122.30	118.00	118.00
1276	AMEX	HDGE	Tue, Feb 23, 2016	118.40	119.80	118.10	119.20
1275	AMEX	HDGE	Mon, Feb 22, 2016	119.30	119.70	118.20	118.50
1274	AMEX	HDGE	Fri, Feb 19, 2016	121.70	122.33	120.50	120.50
1273	AMEX	HDGE	Thu, Feb 18, 2016	120.00	122.00	119.90	120.80
1272	AMEX	HDGE	Wed, Feb 17, 2016	122.50	122.64	119.80	120.20
1271	AMEX	HDGE	Tue, Feb 16, 2016	124.50	126.10	122.60	122.70
1270	AMEX	HDGE	Fri, Feb 12, 2016	128.70	128.77	126.40	126.70
1269	AMEX	HDGE	Thu, Feb 11, 2016	131.90	131.90	128.60	129.65
1268	AMEX	HDGE	Wed, Feb 10, 2016	128.20	128.68	125.50	128.50
1267	AMEX	HDGE	Tue, Feb 9, 2016	129.90	130.00	127.00	128.90
1266	AMEX	HDGE	Mon, Feb 8, 2016	125.00	128.90	124.50	127.30
1265	AMEX	HDGE	Fri, Feb 5, 2016	120.00	123.40	120.00	123.30
1264	AMEX	HDGE	Thu, Feb 4, 2016	121.80	121.80	117.90	119.40
1263	AMEX	HDGE	Wed, Feb 3, 2016	122.20	125.20	120.90	121.30
1262	AMEX	HDGE	Tue, Feb 2, 2016	120.30	123.40	120.30	122.95
1261	AMEX	HDGE	Mon, Feb 1, 2016	119.80	121.40	118.50	119.20
1260	AMEX	HDGE	Fri, Jan 29, 2016	122.00	122.07	119.30	119.50
1259	AMEX	HDGE	Thu, Jan 28, 2016	120.50	122.80	119.91	122.30
1258	AMEX	HDGE	Wed, Jan 27, 2016	120.30	122.20	119.70	121.52
1257	AMEX	HDGE	Tue, Jan 26, 2016	122.20	122.37	119.60	120.10
1256	AMEX	HDGE	Mon, Jan 25, 2016	119.50	122.70	119.50	122.70
1255	AMEX	HDGE	Fri, Jan 22, 2016	120.50	120.50	118.40	119.30
1254	AMEX	HDGE	Thu, Jan 21, 2016	122.60	123.29	119.90	122.10
1253	AMEX	HDGE	Wed, Jan 20, 2016	124.30	127.40	121.20	122.40
1252	AMEX	HDGE	Tue, Jan 19, 2016	119.40	123.70	118.70	122.40
1251	AMEX	HDGE	Fri, Jan 15, 2016	120.10	122.50	118.70	120.20
1250	AMEX	HDGE	Thu, Jan 14, 2016	118.20	120.59	116.50	117.30
1249	AMEX	HDGE	Wed, Jan 13, 2016	114.50	118.70	113.80	118.30
1248	AMEX	HDGE	Tue, Jan 12, 2016	115.10	116.50	113.56	114.90
1247	AMEX	HDGE	Mon, Jan 11, 2016	115.60	117.90	115.04	116.50
1246	AMEX	HDGE	Fri, Jan 8, 2016	113.70	116.20	113.00	116.04
1245	AMEX	HDGE	Thu, Jan 7, 2016	113.90	114.60	112.60	114.20
1244	AMEX	HDGE	Wed, Jan 6, 2016	111.60	113.00	111.10	112.10
1243	AMEX	HDGE	Tue, Jan 5, 2016	109.10	110.60	108.40	110.30
1242	AMEX	HDGE	Mon, Jan 4, 2016	109.10	110.70	109.00	109.14
1241	AMEX	HDGE	Thu, Dec 31, 2015	107.20	107.60	106.57	107.60
1240	AMEX	HDGE	Wed, Dec 30, 2015	106.10	107.00	105.60	106.60
1239	AMEX	HDGE	Tue, Dec 29, 2015	106.60	106.73	105.70	105.85
1238	AMEX	HDGE	Mon, Dec 28, 2015	107.30	108.13	106.99	107.30
1237	AMEX	HDGE	Thu, Dec 24, 2015	106.70	106.90	106.10	106.40
1236	AMEX	HDGE	Wed, Dec 23, 2015	107.80	107.90	106.70	106.70
1235	AMEX	HDGE	Tue, Dec 22, 2015	110.00	110.30	108.71	109.00
1234	AMEX	HDGE	Mon, Dec 21, 2015	110.50	110.90	109.90	110.39
1233	AMEX	HDGE	Fri, Dec 18, 2015	109.50	111.00	109.50	110.85
1232	AMEX	HDGE	Thu, Dec 17, 2015	108.10	109.50	108.05	109.45
1231	AMEX	HDGE	Wed, Dec 16, 2015	109.40	109.90	107.88	108.00
1230	AMEX	HDGE	Tue, Dec 15, 2015	109.70	110.10	109.10	109.30
1229	AMEX	HDGE	Mon, Dec 14, 2015	109.30	111.20	108.90	110.50
1228	AMEX	HDGE	Fri, Dec 11, 2015	107.60	109.60	107.60	109.20
1227	AMEX	HDGE	Thu, Dec 10, 2015	107.30	107.30	106.10	106.70
1226	AMEX	HDGE	Wed, Dec 9, 2015	106.50	107.65	105.50	107.20
1225	AMEX	HDGE	Tue, Dec 8, 2015	106.60	107.30	105.80	106.32
1224	AMEX	HDGE	Mon, Dec 7, 2015	104.60	106.05	104.60	105.80
1223	AMEX	HDGE	Fri, Dec 4, 2015	105.50	105.55	104.50	104.60
1222	AMEX	HDGE	Thu, Dec 3, 2015	104.00	106.00	104.00	105.60
1221	AMEX	HDGE	Wed, Dec 2, 2015	103.70	104.50	103.30	104.20
1220	AMEX	HDGE	Tue, Dec 1, 2015	104.00	104.40	103.70	103.70
1219	AMEX	HDGE	Mon, Nov 30, 2015	103.80	104.70	103.80	104.60
1218	AMEX	HDGE	Fri, Nov 27, 2015	104.38	104.50	104.11	104.20
1217	AMEX	HDGE	Wed, Nov 25, 2015	104.80	104.95	104.00	104.00
1216	AMEX	HDGE	Tue, Nov 24, 2015	105.80	105.93	104.70	105.00
1215	AMEX	HDGE	Mon, Nov 23, 2015	104.60	105.30	104.20	104.90
1214	AMEX	HDGE	Fri, Nov 20, 2015	105.10	105.10	104.30	104.70
1213	AMEX	HDGE	Thu, Nov 19, 2015	105.40	105.80	105.00	105.10
1212	AMEX	HDGE	Wed, Nov 18, 2015	106.60	106.98	105.50	105.70
1211	AMEX	HDGE	Tue, Nov 17, 2015	106.70	107.23	106.05	107.00
1210	AMEX	HDGE	Mon, Nov 16, 2015	108.10	108.20	106.60	106.60
1209	AMEX	HDGE	Fri, Nov 13, 2015	106.80	108.00	106.60	107.79
1208	AMEX	HDGE	Thu, Nov 12, 2015	105.16	106.30	104.90	106.20
1207	AMEX	HDGE	Wed, Nov 11, 2015	103.59	104.70	103.40	104.65
1206	AMEX	HDGE	Tue, Nov 10, 2015	103.70	104.16	103.40	103.60
1205	AMEX	HDGE	Mon, Nov 9, 2015	102.00	103.93	102.00	103.25
1204	AMEX	HDGE	Fri, Nov 6, 2015	102.90	103.40	102.00	102.00
1203	AMEX	HDGE	Thu, Nov 5, 2015	103.50	104.10	102.60	102.80
1202	AMEX	HDGE	Wed, Nov 4, 2015	103.10	103.80	102.90	103.60
1201	AMEX	HDGE	Tue, Nov 3, 2015	103.70	103.94	102.90	103.10
1200	AMEX	HDGE	Mon, Nov 2, 2015	105.30	105.70	103.60	103.90
1199	AMEX	HDGE	Fri, Oct 30, 2015	105.50	106.25	105.00	105.20
1198	AMEX	HDGE	Thu, Oct 29, 2015	105.80	106.32	105.80	106.05
1197	AMEX	HDGE	Wed, Oct 28, 2015	108.20	108.20	105.65	105.70
1196	AMEX	HDGE	Tue, Oct 27, 2015	107.60	108.80	107.40	108.30
1195	AMEX	HDGE	Mon, Oct 26, 2015	105.90	106.40	105.90	106.30
1194	AMEX	HDGE	Fri, Oct 23, 2015	106.40	106.70	105.60	105.90
1193	AMEX	HDGE	Thu, Oct 22, 2015	108.50	108.50	106.80	107.10
1192	AMEX	HDGE	Wed, Oct 21, 2015	107.20	109.10	107.20	109.10
1191	AMEX	HDGE	Tue, Oct 20, 2015	108.10	108.30	107.28	107.65
1190	AMEX	HDGE	Mon, Oct 19, 2015	108.10	108.28	107.40	107.50
1189	AMEX	HDGE	Fri, Oct 16, 2015	107.50	108.30	107.50	108.00
1188	AMEX	HDGE	Thu, Oct 15, 2015	108.10	109.30	107.82	107.90
1187	AMEX	HDGE	Wed, Oct 14, 2015	108.80	109.19	108.01	108.80
1186	AMEX	HDGE	Tue, Oct 13, 2015	108.50	108.72	107.40	108.30
1185	AMEX	HDGE	Mon, Oct 12, 2015	107.10	108.40	107.10	107.80
1184	AMEX	HDGE	Fri, Oct 9, 2015	106.50	107.69	106.50	107.44
1183	AMEX	HDGE	Thu, Oct 8, 2015	107.00	107.77	105.70	106.10
1182	AMEX	HDGE	Wed, Oct 7, 2015	108.40	108.90	106.80	107.00
1181	AMEX	HDGE	Tue, Oct 6, 2015	109.60	109.60	108.70	109.20
1180	AMEX	HDGE	Mon, Oct 5, 2015	112.00	113.00	109.20	109.60
1179	AMEX	HDGE	Fri, Oct 2, 2015	116.20	116.96	113.00	113.05
1178	AMEX	HDGE	Thu, Oct 1, 2015	114.10	116.48	113.80	115.00
1177	AMEX	HDGE	Wed, Sep 30, 2015	115.60	115.72	114.30	114.30
1176	AMEX	HDGE	Tue, Sep 29, 2015	116.70	117.40	115.60	116.50
1175	AMEX	HDGE	Mon, Sep 28, 2015	115.10	116.90	115.03	116.60
1174	AMEX	HDGE	Fri, Sep 25, 2015	113.90	115.20	113.62	114.40
1173	AMEX	HDGE	Thu, Sep 24, 2015	114.80	116.40	114.40	114.50
1172	AMEX	HDGE	Wed, Sep 23, 2015	113.20	114.20	113.00	113.90
1171	AMEX	HDGE	Tue, Sep 22, 2015	112.50	114.35	112.00	113.10
1170	AMEX	HDGE	Mon, Sep 21, 2015	110.60	111.30	109.80	111.00
1169	AMEX	HDGE	Fri, Sep 18, 2015	110.30	111.40	110.00	111.10
1168	AMEX	HDGE	Thu, Sep 17, 2015	109.10	109.60	107.70	109.60
1167	AMEX	HDGE	Wed, Sep 16, 2015	110.30	110.48	109.40	109.50
1166	AMEX	HDGE	Tue, Sep 15, 2015	112.70	112.70	110.20	110.60
1165	AMEX	HDGE	Mon, Sep 14, 2015	112.60	112.90	112.40	112.53
1164	AMEX	HDGE	Fri, Sep 11, 2015	112.80	113.90	112.30	112.30
1163	AMEX	HDGE	Thu, Sep 10, 2015	114.00	114.00	112.10	113.00
1162	AMEX	HDGE	Wed, Sep 9, 2015	112.30	114.30	111.70	114.00
1161	AMEX	HDGE	Tue, Sep 8, 2015	114.60	114.60	113.10	113.20
1160	AMEX	HDGE	Fri, Sep 4, 2015	116.70	116.70	114.90	115.80
1159	AMEX	HDGE	Thu, Sep 3, 2015	112.80	114.80	112.80	114.30
1158	AMEX	HDGE	Wed, Sep 2, 2015	115.40	116.30	114.80	114.85
1157	AMEX	HDGE	Tue, Sep 1, 2015	115.10	117.10	114.54	116.50
1156	AMEX	HDGE	Mon, Aug 31, 2015	114.10	114.50	112.10	112.80
1155	AMEX	HDGE	Fri, Aug 28, 2015	115.20	116.70	112.80	113.30
1154	AMEX	HDGE	Thu, Aug 27, 2015	115.40	116.00	113.92	114.40
1153	AMEX	HDGE	Wed, Aug 26, 2015	117.00	120.00	115.30	116.00
1152	AMEX	HDGE	Tue, Aug 25, 2015	116.00	120.00	113.80	119.90
1151	AMEX	HDGE	Mon, Aug 24, 2015	124.90	125.10	114.80	119.40
1150	AMEX	HDGE	Fri, Aug 21, 2015	115.00	116.00	113.41	116.00
1149	AMEX	HDGE	Thu, Aug 20, 2015	111.80	113.60	111.70	113.55
1148	AMEX	HDGE	Wed, Aug 19, 2015	110.20	111.40	110.00	110.90
1147	AMEX	HDGE	Tue, Aug 18, 2015	108.90	109.78	108.90	109.50
1146	AMEX	HDGE	Mon, Aug 17, 2015	110.10	110.60	109.00	109.00
1145	AMEX	HDGE	Fri, Aug 14, 2015	110.00	110.30	109.70	109.80
1144	AMEX	HDGE	Thu, Aug 13, 2015	109.40	110.20	109.40	110.20
1143	AMEX	HDGE	Wed, Aug 12, 2015	111.30	111.60	109.20	109.40
1142	AMEX	HDGE	Tue, Aug 11, 2015	109.38	110.40	109.29	110.00
1141	AMEX	HDGE	Mon, Aug 10, 2015	110.30	110.30	108.10	108.20
1140	AMEX	HDGE	Fri, Aug 7, 2015	110.00	111.00	109.80	110.30
1139	AMEX	HDGE	Thu, Aug 6, 2015	108.90	111.10	108.90	110.10
1138	AMEX	HDGE	Wed, Aug 5, 2015	109.70	109.70	108.01	109.00
1137	AMEX	HDGE	Tue, Aug 4, 2015	109.80	110.02	109.40	110.00
1136	AMEX	HDGE	Mon, Aug 3, 2015	109.20	110.30	109.20	110.00
1135	AMEX	HDGE	Fri, Jul 31, 2015	109.00	109.14	108.40	108.87
1134	AMEX	HDGE	Thu, Jul 30, 2015	110.10	110.60	109.40	109.50
1133	AMEX	HDGE	Wed, Jul 29, 2015	111.90	111.90	110.06	110.20
1132	AMEX	HDGE	Tue, Jul 28, 2015	112.70	113.30	111.10	111.40
1131	AMEX	HDGE	Mon, Jul 27, 2015	112.00	112.80	111.70	112.80
1130	AMEX	HDGE	Fri, Jul 24, 2015	110.90	111.70	110.11	111.50
1129	AMEX	HDGE	Thu, Jul 23, 2015	110.00	110.80	109.30	110.80
1128	AMEX	HDGE	Wed, Jul 22, 2015	110.10	110.10	109.80	109.94
1127	AMEX	HDGE	Tue, Jul 21, 2015	109.30	110.30	108.70	109.89
1126	AMEX	HDGE	Mon, Jul 20, 2015	109.00	109.80	109.00	109.70
1125	AMEX	HDGE	Fri, Jul 17, 2015	108.80	109.68	108.80	109.50
1124	AMEX	HDGE	Thu, Jul 16, 2015	109.10	109.36	108.90	109.30
1123	AMEX	HDGE	Wed, Jul 15, 2015	108.80	110.00	108.80	109.78
1122	AMEX	HDGE	Tue, Jul 14, 2015	109.30	109.30	108.70	108.90
1121	AMEX	HDGE	Mon, Jul 13, 2015	110.20	110.40	109.20	109.50
1120	AMEX	HDGE	Fri, Jul 10, 2015	110.20	111.10	110.00	110.80
1119	AMEX	HDGE	Thu, Jul 9, 2015	111.00	111.80	110.00	111.80
1118	AMEX	HDGE	Wed, Jul 8, 2015	110.20	112.30	110.20	111.90
1117	AMEX	HDGE	Tue, Jul 7, 2015	110.70	112.20	109.70	109.98
1116	AMEX	HDGE	Mon, Jul 6, 2015	110.60	111.10	109.70	110.40
1115	AMEX	HDGE	Thu, Jul 2, 2015	108.20	109.60	108.10	109.10
1114	AMEX	HDGE	Wed, Jul 1, 2015	107.30	109.00	106.60	108.50
1113	AMEX	HDGE	Tue, Jun 30, 2015	108.00	109.20	107.50	109.00
1112	AMEX	HDGE	Mon, Jun 29, 2015	107.60	109.10	107.20	109.10
1111	AMEX	HDGE	Fri, Jun 26, 2015	105.60	107.00	105.60	106.30
1110	AMEX	HDGE	Thu, Jun 25, 2015	104.70	105.80	104.70	105.57
1109	AMEX	HDGE	Wed, Jun 24, 2015	103.80	104.80	103.79	104.70
1108	AMEX	HDGE	Tue, Jun 23, 2015	103.50	103.80	103.37	103.50
1107	AMEX	HDGE	Mon, Jun 22, 2015	103.50	103.80	103.30	103.50
1106	AMEX	HDGE	Fri, Jun 19, 2015	103.80	104.20	103.80	103.90
1105	AMEX	HDGE	Thu, Jun 18, 2015	105.10	105.10	103.60	103.90
1104	AMEX	HDGE	Wed, Jun 17, 2015	105.50	105.70	104.90	105.10
1103	AMEX	HDGE	Tue, Jun 16, 2015	106.50	106.85	105.60	105.80
1102	AMEX	HDGE	Mon, Jun 15, 2015	106.90	107.70	106.50	107.00
1101	AMEX	HDGE	Fri, Jun 12, 2015	107.00	107.27	106.80	106.90
1100	AMEX	HDGE	Thu, Jun 11, 2015	107.11	107.11	106.60	106.70
1099	AMEX	HDGE	Wed, Jun 10, 2015	108.20	108.20	107.00	107.30
1098	AMEX	HDGE	Tue, Jun 9, 2015	108.00	108.90	108.00	108.40
1097	AMEX	HDGE	Mon, Jun 8, 2015	107.00	108.40	107.00	108.00
1096	AMEX	HDGE	Fri, Jun 5, 2015	107.40	107.70	107.10	107.16
1095	AMEX	HDGE	Thu, Jun 4, 2015	106.30	107.27	106.00	107.10
1094	AMEX	HDGE	Wed, Jun 3, 2015	106.70	107.10	106.10	106.30
1093	AMEX	HDGE	Tue, Jun 2, 2015	107.70	107.80	106.80	107.30
1092	AMEX	HDGE	Mon, Jun 1, 2015	107.72	108.50	107.30	107.80
1091	AMEX	HDGE	Fri, May 29, 2015	107.40	108.00	107.10	108.00
1090	AMEX	HDGE	Thu, May 28, 2015	107.60	107.60	106.70	106.90
1089	AMEX	HDGE	Wed, May 27, 2015	107.90	108.40	107.10	107.20
1088	AMEX	HDGE	Tue, May 26, 2015	106.30	107.90	106.20	107.70
1087	AMEX	HDGE	Fri, May 22, 2015	106.50	106.50	106.00	106.40
1086	AMEX	HDGE	Thu, May 21, 2015	107.00	107.15	106.55	106.60
1085	AMEX	HDGE	Wed, May 20, 2015	106.80	107.30	106.80	107.20
1084	AMEX	HDGE	Tue, May 19, 2015	106.90	107.17	106.55	106.90
1083	AMEX	HDGE	Mon, May 18, 2015	107.40	107.60	106.70	106.75
1082	AMEX	HDGE	Fri, May 15, 2015	107.80	108.04	107.50	107.50
1081	AMEX	HDGE	Thu, May 14, 2015	108.20	108.61	107.80	107.80
1080	AMEX	HDGE	Wed, May 13, 2015	108.00	108.90	107.80	108.55
1079	AMEX	HDGE	Tue, May 12, 2015	109.00	109.30	108.12	108.30
1078	AMEX	HDGE	Mon, May 11, 2015	108.70	108.70	107.80	108.20
1077	AMEX	HDGE	Fri, May 8, 2015	108.50	108.86	108.30	108.70
1076	AMEX	HDGE	Thu, May 7, 2015	110.10	110.10	109.00	109.30
1075	AMEX	HDGE	Wed, May 6, 2015	108.50	110.40	108.50	109.80
1074	AMEX	HDGE	Tue, May 5, 2015	107.92	109.60	107.90	109.30
1073	AMEX	HDGE	Mon, May 4, 2015	108.30	108.60	108.00	108.20
1072	AMEX	HDGE	Fri, May 1, 2015	109.50	109.50	108.60	108.60
1071	AMEX	HDGE	Thu, Apr 30, 2015	108.70	110.20	107.98	109.80
1070	AMEX	HDGE	Wed, Apr 29, 2015	108.30	108.40	107.59	107.80
1069	AMEX	HDGE	Tue, Apr 28, 2015	108.10	108.50	107.30	107.40
1068	AMEX	HDGE	Mon, Apr 27, 2015	108.00	108.03	107.00	107.80
1067	AMEX	HDGE	Fri, Apr 24, 2015	107.00	108.00	106.80	107.80
1066	AMEX	HDGE	Thu, Apr 23, 2015	107.50	107.80	106.80	107.00
1065	AMEX	HDGE	Wed, Apr 22, 2015	107.70	108.90	107.41	107.60
1064	AMEX	HDGE	Tue, Apr 21, 2015	108.40	108.60	107.90	108.30
1063	AMEX	HDGE	Mon, Apr 20, 2015	109.30	109.30	108.40	108.40
1062	AMEX	HDGE	Fri, Apr 17, 2015	109.10	110.00	108.86	109.70
1061	AMEX	HDGE	Thu, Apr 16, 2015	108.00	108.00	107.10	107.40
1060	AMEX	HDGE	Wed, Apr 15, 2015	108.80	108.80	107.20	107.30
1059	AMEX	HDGE	Tue, Apr 14, 2015	109.50	110.50	108.70	108.70
1058	AMEX	HDGE	Mon, Apr 13, 2015	109.30	109.30	108.40	109.00
1057	AMEX	HDGE	Fri, Apr 10, 2015	108.90	109.20	108.60	108.60
1056	AMEX	HDGE	Thu, Apr 9, 2015	109.50	109.75	108.90	108.90
1055	AMEX	HDGE	Wed, Apr 8, 2015	109.50	109.70	108.90	109.00
1054	AMEX	HDGE	Tue, Apr 7, 2015	110.00	110.00	109.13	109.80
1053	AMEX	HDGE	Mon, Apr 6, 2015	111.30	111.30	109.30	109.50
1052	AMEX	HDGE	Thu, Apr 2, 2015	111.50	111.50	110.50	110.67
1051	AMEX	HDGE	Wed, Apr 1, 2015	111.40	111.90	110.98	111.30
1050	AMEX	HDGE	Tue, Mar 31, 2015	110.30	111.00	110.30	110.80
1049	AMEX	HDGE	Mon, Mar 30, 2015	111.10	111.10	110.10	110.20
1048	AMEX	HDGE	Fri, Mar 27, 2015	111.10	112.40	110.60	111.50
1047	AMEX	HDGE	Thu, Mar 26, 2015	112.30	112.30	111.41	112.00
1046	AMEX	HDGE	Wed, Mar 25, 2015	109.50	111.20	109.10	111.20
1045	AMEX	HDGE	Tue, Mar 24, 2015	109.40	109.40	108.60	109.30
1044	AMEX	HDGE	Mon, Mar 23, 2015	109.30	109.50	108.60	108.80
1043	AMEX	HDGE	Fri, Mar 20, 2015	110.60	110.90	109.40	109.50
1042	AMEX	HDGE	Thu, Mar 19, 2015	111.40	111.40	110.60	110.70
1041	AMEX	HDGE	Wed, Mar 18, 2015	112.40	112.90	110.10	110.60
1040	AMEX	HDGE	Tue, Mar 17, 2015	112.60	113.10	112.10	112.10
1039	AMEX	HDGE	Mon, Mar 16, 2015	112.60	113.25	112.50	112.50
1038	AMEX	HDGE	Fri, Mar 13, 2015	112.50	113.80	112.20	113.20
1037	AMEX	HDGE	Thu, Mar 12, 2015	113.00	113.00	112.20	112.30
1036	AMEX	HDGE	Wed, Mar 11, 2015	113.10	113.50	112.30	113.20
1035	AMEX	HDGE	Tue, Mar 10, 2015	113.00	113.70	112.70	113.20
1034	AMEX	HDGE	Mon, Mar 9, 2015	111.40	112.17	111.30	111.75
1033	AMEX	HDGE	Fri, Mar 6, 2015	110.20	111.60	109.80	111.60
1032	AMEX	HDGE	Thu, Mar 5, 2015	110.50	110.50	109.90	109.90
1031	AMEX	HDGE	Wed, Mar 4, 2015	109.40	110.60	109.40	110.00
1030	AMEX	HDGE	Tue, Mar 3, 2015	108.80	109.60	108.80	109.40
1029	AMEX	HDGE	Mon, Mar 2, 2015	109.40	109.40	108.60	108.80
1028	AMEX	HDGE	Fri, Feb 27, 2015	109.00	109.40	108.70	109.40
1027	AMEX	HDGE	Thu, Feb 26, 2015	108.50	109.20	108.26	108.90
1026	AMEX	HDGE	Wed, Feb 25, 2015	109.30	109.30	108.50	108.70
1025	AMEX	HDGE	Tue, Feb 24, 2015	109.50	109.80	108.90	109.10
1024	AMEX	HDGE	Mon, Feb 23, 2015	108.90	109.80	108.70	109.50
1023	AMEX	HDGE	Fri, Feb 20, 2015	110.40	110.40	108.80	108.90
1022	AMEX	HDGE	Thu, Feb 19, 2015	110.10	110.70	109.48	109.80
1021	AMEX	HDGE	Wed, Feb 18, 2015	110.30	110.60	110.00	110.10
1020	AMEX	HDGE	Tue, Feb 17, 2015	110.80	110.95	110.10	110.30
1019	AMEX	HDGE	Fri, Feb 13, 2015	111.50	111.50	110.40	110.50
1018	AMEX	HDGE	Thu, Feb 12, 2015	113.50	113.50	111.50	111.70
1017	AMEX	HDGE	Wed, Feb 11, 2015	114.30	114.60	113.86	114.10
1016	AMEX	HDGE	Tue, Feb 10, 2015	114.40	115.30	114.00	114.00
1015	AMEX	HDGE	Mon, Feb 9, 2015	114.40	115.22	114.30	114.90
1014	AMEX	HDGE	Fri, Feb 6, 2015	114.20	114.50	113.60	114.50
1013	AMEX	HDGE	Thu, Feb 5, 2015	115.30	115.30	113.90	114.17
1012	AMEX	HDGE	Wed, Feb 4, 2015	114.70	115.60	114.32	115.30
1011	AMEX	HDGE	Tue, Feb 3, 2015	117.00	117.00	113.83	113.90
1010	AMEX	HDGE	Mon, Feb 2, 2015	118.90	119.59	116.80	117.00
1009	AMEX	HDGE	Fri, Jan 30, 2015	118.90	119.10	117.60	119.10
1008	AMEX	HDGE	Thu, Jan 29, 2015	118.90	120.00	117.60	117.90
1007	AMEX	HDGE	Wed, Jan 28, 2015	116.90	119.60	116.80	119.50
1006	AMEX	HDGE	Tue, Jan 27, 2015	117.50	118.10	116.40	116.80
1005	AMEX	HDGE	Mon, Jan 26, 2015	116.70	117.10	116.00	116.00
1004	AMEX	HDGE	Fri, Jan 23, 2015	116.50	116.90	116.00	116.72
1003	AMEX	HDGE	Thu, Jan 22, 2015	118.70	119.25	116.40	116.50
1002	AMEX	HDGE	Wed, Jan 21, 2015	120.50	120.50	118.74	119.02
1001	AMEX	HDGE	Tue, Jan 20, 2015	121.00	122.40	120.30	121.00
1000	AMEX	HDGE	Fri, Jan 16, 2015	123.60	123.70	121.50	121.90
999	AMEX	HDGE	Thu, Jan 15, 2015	120.80	123.00	120.40	123.00
998	AMEX	HDGE	Wed, Jan 14, 2015	121.20	122.50	120.80	120.80
997	AMEX	HDGE	Tue, Jan 13, 2015	119.00	121.24	117.90	120.13
996	AMEX	HDGE	Mon, Jan 12, 2015	118.52	120.80	118.52	120.50
995	AMEX	HDGE	Fri, Jan 9, 2015	117.20	119.00	117.20	118.60
994	AMEX	HDGE	Thu, Jan 8, 2015	118.20	118.70	117.20	117.20
993	AMEX	HDGE	Wed, Jan 7, 2015	119.90	120.30	119.00	119.30
992	AMEX	HDGE	Tue, Jan 6, 2015	118.80	121.70	118.50	120.50
991	AMEX	HDGE	Mon, Jan 5, 2015	115.40	118.60	115.40	118.40
990	AMEX	HDGE	Fri, Jan 2, 2015	114.00	115.70	113.60	114.80
989	AMEX	HDGE	Wed, Dec 31, 2014	113.90	114.50	113.60	114.30
988	AMEX	HDGE	Tue, Dec 30, 2014	113.40	113.70	113.00	113.45
987	AMEX	HDGE	Mon, Dec 29, 2014	113.30	113.40	112.90	113.20
986	AMEX	HDGE	Fri, Dec 26, 2014	113.50	113.64	113.10	113.40
985	AMEX	HDGE	Wed, Dec 24, 2014	113.20	113.78	113.20	113.60
984	AMEX	HDGE	Tue, Dec 23, 2014	114.50	114.69	113.40	113.40
983	AMEX	HDGE	Mon, Dec 22, 2014	114.40	115.00	114.40	114.40
982	AMEX	HDGE	Fri, Dec 19, 2014	114.60	115.89	114.60	114.90
981	AMEX	HDGE	Thu, Dec 18, 2014	115.30	116.75	114.50	115.64
980	AMEX	HDGE	Wed, Dec 17, 2014	120.10	120.60	117.20	117.50
979	AMEX	HDGE	Tue, Dec 16, 2014	119.80	120.50	117.80	120.50
978	AMEX	HDGE	Mon, Dec 15, 2014	117.70	119.60	117.20	119.40
977	AMEX	HDGE	Fri, Dec 12, 2014	118.00	118.70	117.50	118.40
976	AMEX	HDGE	Thu, Dec 11, 2014	117.30	117.30	115.80	117.30
975	AMEX	HDGE	Wed, Dec 10, 2014	115.30	117.43	115.30	117.40
974	AMEX	HDGE	Tue, Dec 9, 2014	117.60	117.80	115.10	115.20
973	AMEX	HDGE	Mon, Dec 8, 2014	114.00	116.50	114.00	115.90
972	AMEX	HDGE	Fri, Dec 5, 2014	114.10	114.50	113.50	113.90
971	AMEX	HDGE	Thu, Dec 4, 2014	113.60	114.77	113.60	114.40
970	AMEX	HDGE	Wed, Dec 3, 2014	114.40	114.40	113.50	113.57
969	AMEX	HDGE	Tue, Dec 2, 2014	115.20	115.40	114.60	114.71
968	AMEX	HDGE	Mon, Dec 1, 2014	114.00	115.85	114.00	115.30
967	AMEX	HDGE	Fri, Nov 28, 2014	112.80	113.77	112.80	113.77
966	AMEX	HDGE	Wed, Nov 26, 2014	112.90	113.20	112.80	112.80
965	AMEX	HDGE	Tue, Nov 25, 2014	113.20	113.50	112.60	113.20
964	AMEX	HDGE	Mon, Nov 24, 2014	113.80	113.80	113.00	113.00
963	AMEX	HDGE	Fri, Nov 21, 2014	113.60	114.50	113.20	114.00
962	AMEX	HDGE	Thu, Nov 20, 2014	115.10	115.59	114.40	114.60
961	AMEX	HDGE	Wed, Nov 19, 2014	115.10	115.50	114.40	114.85
960	AMEX	HDGE	Tue, Nov 18, 2014	115.50	115.50	114.48	115.00
959	AMEX	HDGE	Mon, Nov 17, 2014	115.20	115.60	114.90	115.20
958	AMEX	HDGE	Fri, Nov 14, 2014	116.20	116.30	115.10	115.20
957	AMEX	HDGE	Thu, Nov 13, 2014	115.70	116.10	115.70	116.00
956	AMEX	HDGE	Wed, Nov 12, 2014	116.30	116.61	115.70	115.80
955	AMEX	HDGE	Tue, Nov 11, 2014	116.60	117.30	116.30	116.30
954	AMEX	HDGE	Mon, Nov 10, 2014	118.00	118.00	116.90	116.90
953	AMEX	HDGE	Fri, Nov 7, 2014	117.70	118.60	117.50	117.60
952	AMEX	HDGE	Thu, Nov 6, 2014	118.60	119.00	117.70	117.90
951	AMEX	HDGE	Wed, Nov 5, 2014	118.20	119.30	118.20	118.80
950	AMEX	HDGE	Tue, Nov 4, 2014	117.50	119.30	117.50	118.70
949	AMEX	HDGE	Mon, Nov 3, 2014	116.50	117.40	116.30	117.20
948	AMEX	HDGE	Fri, Oct 31, 2014	117.20	117.74	116.70	116.70
947	AMEX	HDGE	Thu, Oct 30, 2014	120.30	120.30	118.70	118.90
946	AMEX	HDGE	Wed, Oct 29, 2014	118.30	120.20	118.30	119.60
945	AMEX	HDGE	Tue, Oct 28, 2014	120.70	120.70	118.40	118.50
944	AMEX	HDGE	Mon, Oct 27, 2014	120.10	121.37	120.10	120.50
943	AMEX	HDGE	Fri, Oct 24, 2014	119.90	120.90	119.70	119.75
942	AMEX	HDGE	Thu, Oct 23, 2014	120.90	121.20	119.50	120.46
941	AMEX	HDGE	Wed, Oct 22, 2014	120.00	122.10	119.80	121.90
940	AMEX	HDGE	Tue, Oct 21, 2014	121.30	121.55	119.80	119.90
939	AMEX	HDGE	Mon, Oct 20, 2014	123.30	124.50	122.50	122.50
938	AMEX	HDGE	Fri, Oct 17, 2014	122.70	123.85	122.00	123.29
937	AMEX	HDGE	Thu, Oct 16, 2014	126.60	127.80	123.44	124.00
936	AMEX	HDGE	Wed, Oct 15, 2014	127.50	128.40	124.20	124.70
935	AMEX	HDGE	Tue, Oct 14, 2014	126.60	126.60	124.20	125.80
934	AMEX	HDGE	Mon, Oct 13, 2014	126.00	127.20	124.60	127.20
933	AMEX	HDGE	Fri, Oct 10, 2014	123.10	125.70	122.80	125.70
932	AMEX	HDGE	Thu, Oct 9, 2014	120.10	123.10	120.10	122.80
931	AMEX	HDGE	Wed, Oct 8, 2014	122.40	123.20	119.80	120.00
930	AMEX	HDGE	Tue, Oct 7, 2014	119.80	122.07	119.80	122.00
929	AMEX	HDGE	Mon, Oct 6, 2014	118.80	120.20	118.40	119.60
928	AMEX	HDGE	Fri, Oct 3, 2014	120.00	120.00	118.80	119.80
927	AMEX	HDGE	Thu, Oct 2, 2014	121.10	122.40	120.00	120.23
926	AMEX	HDGE	Wed, Oct 1, 2014	119.20	121.10	119.20	120.70
925	AMEX	HDGE	Tue, Sep 30, 2014	118.00	119.10	117.40	119.10
924	AMEX	HDGE	Mon, Sep 29, 2014	117.80	118.60	117.70	118.00
923	AMEX	HDGE	Fri, Sep 26, 2014	118.20	118.20	117.30	117.55
922	AMEX	HDGE	Thu, Sep 25, 2014	116.60	118.10	116.39	118.10
921	AMEX	HDGE	Wed, Sep 24, 2014	117.40	117.40	115.80	116.10
920	AMEX	HDGE	Tue, Sep 23, 2014	117.00	117.00	116.20	117.00
919	AMEX	HDGE	Mon, Sep 22, 2014	115.30	116.80	115.30	116.60
918	AMEX	HDGE	Fri, Sep 19, 2014	114.00	115.20	113.70	114.60
917	AMEX	HDGE	Thu, Sep 18, 2014	114.60	114.60	113.90	114.30
916	AMEX	HDGE	Wed, Sep 17, 2014	114.70	115.03	114.20	114.90
915	AMEX	HDGE	Tue, Sep 16, 2014	115.40	115.83	114.60	114.90
914	AMEX	HDGE	Mon, Sep 15, 2014	115.10	115.90	114.90	115.40
913	AMEX	HDGE	Fri, Sep 12, 2014	114.20	114.90	114.10	114.70
912	AMEX	HDGE	Thu, Sep 11, 2014	113.90	114.20	113.60	113.70
911	AMEX	HDGE	Wed, Sep 10, 2014	113.90	114.29	113.50	113.60
910	AMEX	HDGE	Tue, Sep 9, 2014	113.60	114.20	113.20	113.90
909	AMEX	HDGE	Mon, Sep 8, 2014	114.60	114.70	113.62	114.20
908	AMEX	HDGE	Fri, Sep 5, 2014	115.20	115.40	114.02	114.20
907	AMEX	HDGE	Thu, Sep 4, 2014	113.90	114.70	113.50	114.50
906	AMEX	HDGE	Wed, Sep 3, 2014	113.80	114.60	113.60	114.50
905	AMEX	HDGE	Tue, Sep 2, 2014	114.30	114.80	113.81	114.20
904	AMEX	HDGE	Fri, Aug 29, 2014	114.40	114.40	113.70	113.83
903	AMEX	HDGE	Thu, Aug 28, 2014	114.90	115.06	114.20	114.50
902	AMEX	HDGE	Wed, Aug 27, 2014	114.10	114.40	113.90	114.20
901	AMEX	HDGE	Tue, Aug 26, 2014	114.30	114.65	113.70	113.89
900	AMEX	HDGE	Mon, Aug 25, 2014	114.90	115.10	114.30	114.50
899	AMEX	HDGE	Fri, Aug 22, 2014	116.20	116.20	115.00	115.20
898	AMEX	HDGE	Thu, Aug 21, 2014	116.40	116.56	115.70	115.78
897	AMEX	HDGE	Wed, Aug 20, 2014	116.80	117.09	115.90	115.90
896	AMEX	HDGE	Tue, Aug 19, 2014	117.10	117.30	116.50	116.75
895	AMEX	HDGE	Mon, Aug 18, 2014	118.10	118.18	117.30	117.39
894	AMEX	HDGE	Fri, Aug 15, 2014	118.60	119.60	118.00	118.70
893	AMEX	HDGE	Thu, Aug 14, 2014	119.70	120.30	119.40	119.80
892	AMEX	HDGE	Wed, Aug 13, 2014	120.50	120.90	120.10	120.20
891	AMEX	HDGE	Tue, Aug 12, 2014	119.00	120.66	118.90	120.20
890	AMEX	HDGE	Mon, Aug 11, 2014	119.30	119.60	118.90	119.40
889	AMEX	HDGE	Fri, Aug 8, 2014	121.10	121.18	119.80	119.80
888	AMEX	HDGE	Thu, Aug 7, 2014	121.00	121.60	119.81	121.40
887	AMEX	HDGE	Wed, Aug 6, 2014	122.60	122.60	120.50	120.98
886	AMEX	HDGE	Tue, Aug 5, 2014	121.20	122.31	120.60	121.90
885	AMEX	HDGE	Mon, Aug 4, 2014	121.80	122.10	120.22	120.50
884	AMEX	HDGE	Fri, Aug 1, 2014	121.60	122.64	120.20	121.80
883	AMEX	HDGE	Thu, Jul 31, 2014	119.70	121.40	119.58	121.28
882	AMEX	HDGE	Wed, Jul 30, 2014	119.10	119.30	118.40	118.70
881	AMEX	HDGE	Tue, Jul 29, 2014	119.20	119.90	118.90	119.40
880	AMEX	HDGE	Mon, Jul 28, 2014	120.20	121.27	119.90	120.30
879	AMEX	HDGE	Fri, Jul 25, 2014	119.50	120.60	119.50	120.40
878	AMEX	HDGE	Thu, Jul 24, 2014	120.00	120.80	118.60	119.00
877	AMEX	HDGE	Wed, Jul 23, 2014	120.80	121.03	120.10	120.40
876	AMEX	HDGE	Tue, Jul 22, 2014	121.20	121.20	120.20	120.55
875	AMEX	HDGE	Mon, Jul 21, 2014	122.10	122.10	121.00	121.20
874	AMEX	HDGE	Fri, Jul 18, 2014	122.60	122.70	121.00	121.20
873	AMEX	HDGE	Thu, Jul 17, 2014	122.30	122.99	121.20	122.70
872	AMEX	HDGE	Wed, Jul 16, 2014	120.30	121.40	120.30	121.20
871	AMEX	HDGE	Tue, Jul 15, 2014	119.60	121.60	119.60	121.40
870	AMEX	HDGE	Mon, Jul 14, 2014	120.20	120.30	119.50	120.00
869	AMEX	HDGE	Fri, Jul 11, 2014	121.00	121.40	120.46	120.50
868	AMEX	HDGE	Thu, Jul 10, 2014	120.20	121.80	119.80	120.40
867	AMEX	HDGE	Wed, Jul 9, 2014	119.70	119.70	119.00	119.20
866	AMEX	HDGE	Tue, Jul 8, 2014	117.20	120.10	117.20	119.60
865	AMEX	HDGE	Mon, Jul 7, 2014	115.80	117.20	115.80	117.20
864	AMEX	HDGE	Thu, Jul 3, 2014	117.00	117.00	115.70	115.70
863	AMEX	HDGE	Wed, Jul 2, 2014	116.40	116.70	115.90	116.70
862	AMEX	HDGE	Tue, Jul 1, 2014	117.80	117.80	115.80	116.40
861	AMEX	HDGE	Mon, Jun 30, 2014	118.50	118.50	117.70	117.80
860	AMEX	HDGE	Fri, Jun 27, 2014	119.90	119.90	118.20	118.20
859	AMEX	HDGE	Thu, Jun 26, 2014	119.30	120.00	119.10	119.10
858	AMEX	HDGE	Wed, Jun 25, 2014	120.70	120.70	118.90	119.00
857	AMEX	HDGE	Tue, Jun 24, 2014	119.60	120.50	118.70	120.25
856	AMEX	HDGE	Mon, Jun 23, 2014	120.30	120.30	119.40	119.70
855	AMEX	HDGE	Fri, Jun 20, 2014	119.50	120.50	119.50	120.00
854	AMEX	HDGE	Thu, Jun 19, 2014	120.00	120.50	119.20	119.90
853	AMEX	HDGE	Wed, Jun 18, 2014	121.50	121.50	119.70	119.80
852	AMEX	HDGE	Tue, Jun 17, 2014	122.10	122.10	120.40	120.80
851	AMEX	HDGE	Mon, Jun 16, 2014	122.40	122.80	121.80	122.00
850	AMEX	HDGE	Fri, Jun 13, 2014	123.60	123.80	122.20	122.30
849	AMEX	HDGE	Thu, Jun 12, 2014	123.30	123.90	122.70	123.60
848	AMEX	HDGE	Wed, Jun 11, 2014	123.10	123.10	122.30	122.60
847	AMEX	HDGE	Tue, Jun 10, 2014	122.60	122.80	122.17	122.60
846	AMEX	HDGE	Mon, Jun 9, 2014	123.40	123.40	122.00	122.70
845	AMEX	HDGE	Fri, Jun 6, 2014	124.30	124.30	122.30	122.80
844	AMEX	HDGE	Thu, Jun 5, 2014	124.80	125.20	123.60	123.73
843	AMEX	HDGE	Wed, Jun 4, 2014	125.90	125.90	124.20	124.50
842	AMEX	HDGE	Tue, Jun 3, 2014	124.90	125.20	124.44	125.10
841	AMEX	HDGE	Mon, Jun 2, 2014	123.90	125.30	123.90	124.40
840	AMEX	HDGE	Fri, May 30, 2014	124.30	124.70	123.54	124.20
839	AMEX	HDGE	Thu, May 29, 2014	123.80	124.20	123.17	123.60
838	AMEX	HDGE	Wed, May 28, 2014	125.20	125.20	123.60	124.20
837	AMEX	HDGE	Tue, May 27, 2014	124.50	124.50	123.20	123.60
836	AMEX	HDGE	Fri, May 23, 2014	125.70	126.10	124.50	124.50
835	AMEX	HDGE	Thu, May 22, 2014	127.20	127.20	125.40	125.80
834	AMEX	HDGE	Wed, May 21, 2014	128.30	128.30	127.40	127.60
833	AMEX	HDGE	Tue, May 20, 2014	127.10	129.00	127.10	128.80
832	AMEX	HDGE	Mon, May 19, 2014	128.80	130.00	127.11	127.30
831	AMEX	HDGE	Fri, May 16, 2014	129.40	129.70	128.55	128.55
830	AMEX	HDGE	Thu, May 15, 2014	129.50	130.77	129.06	129.30
829	AMEX	HDGE	Wed, May 14, 2014	128.00	128.80	127.60	128.60
828	AMEX	HDGE	Tue, May 13, 2014	127.00	127.57	126.50	127.40
827	AMEX	HDGE	Mon, May 12, 2014	129.70	129.70	127.00	127.10
826	AMEX	HDGE	Fri, May 9, 2014	130.50	130.90	129.50	129.60
825	AMEX	HDGE	Thu, May 8, 2014	130.60	130.70	128.50	130.25
824	AMEX	HDGE	Wed, May 7, 2014	129.70	132.20	129.70	130.66
823	AMEX	HDGE	Tue, May 6, 2014	128.20	130.20	128.20	130.20
822	AMEX	HDGE	Mon, May 5, 2014	128.00	129.50	128.00	128.10
821	AMEX	HDGE	Fri, May 2, 2014	127.80	128.10	127.13	127.80
820	AMEX	HDGE	Thu, May 1, 2014	129.80	129.80	127.00	128.10
819	AMEX	HDGE	Wed, Apr 30, 2014	130.40	130.80	129.00	129.20
818	AMEX	HDGE	Tue, Apr 29, 2014	131.40	131.88	130.30	130.60
817	AMEX	HDGE	Mon, Apr 28, 2014	131.50	133.90	130.40	132.40
816	AMEX	HDGE	Fri, Apr 25, 2014	128.10	131.40	128.10	131.30
815	AMEX	HDGE	Thu, Apr 24, 2014	128.10	129.10	127.61	128.00
814	AMEX	HDGE	Wed, Apr 23, 2014	127.20	128.10	127.13	128.10
813	AMEX	HDGE	Tue, Apr 22, 2014	128.50	128.50	126.30	126.90
812	AMEX	HDGE	Mon, Apr 21, 2014	129.00	129.15	128.04	128.15
811	AMEX	HDGE	Thu, Apr 17, 2014	128.50	129.40	128.30	129.00
810	AMEX	HDGE	Wed, Apr 16, 2014	129.00	129.90	128.50	128.57
809	AMEX	HDGE	Tue, Apr 15, 2014	130.30	132.60	129.80	130.20
808	AMEX	HDGE	Mon, Apr 14, 2014	131.00	132.00	129.90	131.00
807	AMEX	HDGE	Fri, Apr 11, 2014	131.00	132.20	129.90	131.80
806	AMEX	HDGE	Thu, Apr 10, 2014	126.70	130.20	126.70	129.90
805	AMEX	HDGE	Wed, Apr 9, 2014	129.00	129.00	127.00	127.02
804	AMEX	HDGE	Tue, Apr 8, 2014	130.10	130.50	128.60	128.80
803	AMEX	HDGE	Mon, Apr 7, 2014	129.10	130.90	128.00	130.00
802	AMEX	HDGE	Fri, Apr 4, 2014	125.50	128.50	124.90	128.10
801	AMEX	HDGE	Thu, Apr 3, 2014	125.60	126.90	125.30	126.50
800	AMEX	HDGE	Wed, Apr 2, 2014	126.10	126.18	125.50	125.70
799	AMEX	HDGE	Tue, Apr 1, 2014	127.00	127.20	126.00	126.10
798	AMEX	HDGE	Mon, Mar 31, 2014	127.60	128.10	127.00	127.30
797	AMEX	HDGE	Fri, Mar 28, 2014	129.00	129.00	127.90	128.50
796	AMEX	HDGE	Thu, Mar 27, 2014	130.00	130.40	128.72	129.70
795	AMEX	HDGE	Wed, Mar 26, 2014	127.50	129.70	126.92	129.70
794	AMEX	HDGE	Tue, Mar 25, 2014	128.70	129.07	127.70	128.30
793	AMEX	HDGE	Mon, Mar 24, 2014	128.20	129.50	127.21	128.70
792	AMEX	HDGE	Fri, Mar 21, 2014	127.00	128.05	126.40	127.90
791	AMEX	HDGE	Thu, Mar 20, 2014	127.80	127.80	126.81	127.00
790	AMEX	HDGE	Wed, Mar 19, 2014	126.70	127.59	126.01	127.00
789	AMEX	HDGE	Tue, Mar 18, 2014	128.60	128.60	126.56	126.80
788	AMEX	HDGE	Mon, Mar 17, 2014	129.40	129.40	127.81	128.30
787	AMEX	HDGE	Fri, Mar 14, 2014	130.00	130.50	128.70	129.50
786	AMEX	HDGE	Thu, Mar 13, 2014	127.90	130.05	127.10	129.50
785	AMEX	HDGE	Wed, Mar 12, 2014	127.90	128.57	127.60	127.70
784	AMEX	HDGE	Tue, Mar 11, 2014	126.80	127.70	126.04	127.40
783	AMEX	HDGE	Mon, Mar 10, 2014	126.50	127.30	125.90	126.70
782	AMEX	HDGE	Fri, Mar 7, 2014	125.40	126.42	125.40	126.10
781	AMEX	HDGE	Thu, Mar 6, 2014	125.00	125.70	125.00	125.50
780	AMEX	HDGE	Wed, Mar 5, 2014	125.20	125.70	125.10	125.40
779	AMEX	HDGE	Tue, Mar 4, 2014	126.60	126.60	125.20	125.60
778	AMEX	HDGE	Mon, Mar 3, 2014	128.20	128.40	127.00	127.40
777	AMEX	HDGE	Fri, Feb 28, 2014	126.00	127.30	125.50	126.60
776	AMEX	HDGE	Thu, Feb 27, 2014	126.40	127.00	126.19	126.25
775	AMEX	HDGE	Wed, Feb 26, 2014	127.00	127.00	125.55	126.00
774	AMEX	HDGE	Tue, Feb 25, 2014	127.10	127.30	126.50	126.60
773	AMEX	HDGE	Mon, Feb 24, 2014	127.10	127.80	126.30	127.10
772	AMEX	HDGE	Fri, Feb 21, 2014	128.20	128.20	127.03	127.60
771	AMEX	HDGE	Thu, Feb 20, 2014	129.00	129.20	127.40	127.60
770	AMEX	HDGE	Wed, Feb 19, 2014	127.50	128.00	127.00	128.00
769	AMEX	HDGE	Tue, Feb 18, 2014	128.60	128.60	127.50	127.60
768	AMEX	HDGE	Fri, Feb 14, 2014	128.30	128.79	128.00	128.30
767	AMEX	HDGE	Thu, Feb 13, 2014	129.80	130.70	127.80	128.20
766	AMEX	HDGE	Wed, Feb 12, 2014	130.30	130.30	129.00	129.40
765	AMEX	HDGE	Tue, Feb 11, 2014	131.30	132.30	129.60	130.30
764	AMEX	HDGE	Mon, Feb 10, 2014	131.30	132.00	131.30	131.60
763	AMEX	HDGE	Fri, Feb 7, 2014	132.50	132.76	131.30	131.40
762	AMEX	HDGE	Thu, Feb 6, 2014	135.20	135.20	132.62	133.00
761	AMEX	HDGE	Wed, Feb 5, 2014	135.20	137.30	135.10	136.10
760	AMEX	HDGE	Tue, Feb 4, 2014	135.50	135.50	134.40	134.60
759	AMEX	HDGE	Mon, Feb 3, 2014	133.00	136.60	132.80	136.20
758	AMEX	HDGE	Fri, Jan 31, 2014	134.60	134.60	132.10	133.30
757	AMEX	HDGE	Thu, Jan 30, 2014	133.70	133.70	132.01	132.50
756	AMEX	HDGE	Wed, Jan 29, 2014	133.80	134.40	133.00	134.00
755	AMEX	HDGE	Tue, Jan 28, 2014	134.00	134.00	132.00	132.10
754	AMEX	HDGE	Mon, Jan 27, 2014	132.80	134.46	131.40	133.90
753	AMEX	HDGE	Fri, Jan 24, 2014	130.30	132.20	130.30	132.10
752	AMEX	HDGE	Thu, Jan 23, 2014	129.30	130.00	129.20	129.30
751	AMEX	HDGE	Wed, Jan 22, 2014	129.20	129.60	128.80	128.90
750	AMEX	HDGE	Tue, Jan 21, 2014	129.60	130.00	128.30	129.40
749	AMEX	HDGE	Fri, Jan 17, 2014	128.20	129.20	128.10	129.10
748	AMEX	HDGE	Thu, Jan 16, 2014	128.70	129.30	128.20	128.20
747	AMEX	HDGE	Wed, Jan 15, 2014	128.50	129.20	128.50	128.50
746	AMEX	HDGE	Tue, Jan 14, 2014	129.80	130.50	128.50	128.60
745	AMEX	HDGE	Mon, Jan 13, 2014	127.40	130.30	127.40	130.00
744	AMEX	HDGE	Fri, Jan 10, 2014	128.00	128.49	127.40	127.50
743	AMEX	HDGE	Thu, Jan 9, 2014	127.60	128.80	127.48	128.50
742	AMEX	HDGE	Wed, Jan 8, 2014	128.20	128.20	127.48	127.80
741	AMEX	HDGE	Tue, Jan 7, 2014	128.50	128.62	127.60	127.90
740	AMEX	HDGE	Mon, Jan 6, 2014	127.50	129.10	127.50	128.80
739	AMEX	HDGE	Fri, Jan 3, 2014	128.20	128.69	127.82	128.20
738	AMEX	HDGE	Thu, Jan 2, 2014	127.60	129.00	127.60	128.60
737	AMEX	HDGE	Tue, Dec 31, 2013	127.70	128.10	127.50	127.60
736	AMEX	HDGE	Mon, Dec 30, 2013	128.00	128.60	127.80	128.10
735	AMEX	HDGE	Fri, Dec 27, 2013	128.20	128.60	127.50	128.50
734	AMEX	HDGE	Thu, Dec 26, 2013	128.70	128.70	127.90	128.00
733	AMEX	HDGE	Tue, Dec 24, 2013	129.00	129.10	128.70	128.80
732	AMEX	HDGE	Mon, Dec 23, 2013	129.60	130.10	129.00	129.00
731	AMEX	HDGE	Fri, Dec 20, 2013	131.40	131.60	130.40	130.60
730	AMEX	HDGE	Thu, Dec 19, 2013	131.70	132.30	131.40	131.50
729	AMEX	HDGE	Wed, Dec 18, 2013	132.60	133.50	131.20	131.20
728	AMEX	HDGE	Tue, Dec 17, 2013	133.00	133.70	132.40	132.60
727	AMEX	HDGE	Mon, Dec 16, 2013	134.60	134.60	133.30	133.40
726	AMEX	HDGE	Fri, Dec 13, 2013	135.00	135.02	134.31	134.75
725	AMEX	HDGE	Thu, Dec 12, 2013	135.40	135.70	134.80	135.30
724	AMEX	HDGE	Wed, Dec 11, 2013	133.00	135.00	132.70	134.90
723	AMEX	HDGE	Tue, Dec 10, 2013	133.60	133.60	132.40	132.80
722	AMEX	HDGE	Mon, Dec 9, 2013	133.20	133.86	133.00	133.30
721	AMEX	HDGE	Fri, Dec 6, 2013	133.90	134.59	133.52	134.10
720	AMEX	HDGE	Thu, Dec 5, 2013	134.80	135.26	134.50	134.90
719	AMEX	HDGE	Wed, Dec 4, 2013	135.70	136.50	134.70	135.30
718	AMEX	HDGE	Tue, Dec 3, 2013	135.60	136.20	134.90	135.60
717	AMEX	HDGE	Mon, Dec 2, 2013	133.80	135.10	133.80	135.00
716	AMEX	HDGE	Fri, Nov 29, 2013	134.20	134.39	133.80	134.30
715	AMEX	HDGE	Wed, Nov 27, 2013	134.50	134.70	134.20	134.40
714	AMEX	HDGE	Tue, Nov 26, 2013	135.70	136.05	134.50	134.90
713	AMEX	HDGE	Mon, Nov 25, 2013	134.80	136.40	134.80	136.30
712	AMEX	HDGE	Fri, Nov 22, 2013	135.10	135.82	135.00	135.50
711	AMEX	HDGE	Thu, Nov 21, 2013	136.90	137.10	135.50	135.70
710	AMEX	HDGE	Wed, Nov 20, 2013	136.80	138.21	135.96	138.00
709	AMEX	HDGE	Tue, Nov 19, 2013	135.70	137.30	135.39	137.10
708	AMEX	HDGE	Mon, Nov 18, 2013	134.20	135.96	133.80	135.70
707	AMEX	HDGE	Fri, Nov 15, 2013	135.00	135.50	134.40	134.49
706	AMEX	HDGE	Thu, Nov 14, 2013	136.70	137.10	135.70	135.80
705	AMEX	HDGE	Wed, Nov 13, 2013	138.10	138.10	136.60	136.60
704	AMEX	HDGE	Tue, Nov 12, 2013	137.90	138.36	137.40	138.10
703	AMEX	HDGE	Mon, Nov 11, 2013	138.80	139.20	137.80	138.10
702	AMEX	HDGE	Fri, Nov 8, 2013	140.50	140.70	138.75	138.75
701	AMEX	HDGE	Thu, Nov 7, 2013	137.20	140.40	137.20	140.30
700	AMEX	HDGE	Wed, Nov 6, 2013	136.30	138.33	136.30	138.30
699	AMEX	HDGE	Tue, Nov 5, 2013	137.60	138.10	136.80	137.20
698	AMEX	HDGE	Mon, Nov 4, 2013	138.00	138.46	136.80	137.00
697	AMEX	HDGE	Fri, Nov 1, 2013	140.00	140.00	138.00	138.60
696	AMEX	HDGE	Thu, Oct 31, 2013	139.56	140.17	138.50	139.50
695	AMEX	HDGE	Wed, Oct 30, 2013	138.20	140.00	138.00	139.40
694	AMEX	HDGE	Tue, Oct 29, 2013	139.50	139.97	138.55	138.55
693	AMEX	HDGE	Mon, Oct 28, 2013	139.80	140.60	139.47	139.90
692	AMEX	HDGE	Fri, Oct 25, 2013	140.10	140.20	139.50	139.70
691	AMEX	HDGE	Thu, Oct 24, 2013	140.10	140.90	139.60	139.70
690	AMEX	HDGE	Wed, Oct 23, 2013	141.00	141.50	140.50	141.00
689	AMEX	HDGE	Tue, Oct 22, 2013	140.40	140.70	139.40	139.80
688	AMEX	HDGE	Mon, Oct 21, 2013	140.00	141.00	138.40	140.55
687	AMEX	HDGE	Fri, Oct 18, 2013	141.10	142.00	140.50	140.60
686	AMEX	HDGE	Thu, Oct 17, 2013	142.00	143.25	142.00	142.00
685	AMEX	HDGE	Wed, Oct 16, 2013	143.00	143.40	142.20	142.20
684	AMEX	HDGE	Tue, Oct 15, 2013	142.10	144.00	142.10	143.70
683	AMEX	HDGE	Mon, Oct 14, 2013	143.70	143.70	142.00	142.10
682	AMEX	HDGE	Fri, Oct 11, 2013	143.80	144.00	142.30	142.30
681	AMEX	HDGE	Thu, Oct 10, 2013	144.50	145.01	143.70	143.80
680	AMEX	HDGE	Wed, Oct 9, 2013	146.00	148.00	145.70	146.80
679	AMEX	HDGE	Tue, Oct 8, 2013	144.50	146.37	144.00	146.00
678	AMEX	HDGE	Mon, Oct 7, 2013	143.70	144.20	143.20	144.00
677	AMEX	HDGE	Fri, Oct 4, 2013	144.00	144.00	142.64	142.80
676	AMEX	HDGE	Thu, Oct 3, 2013	142.10	144.76	142.10	144.00
675	AMEX	HDGE	Wed, Oct 2, 2013	142.50	143.42	142.20	142.50
674	AMEX	HDGE	Tue, Oct 1, 2013	143.10	143.10	141.81	142.30
673	AMEX	HDGE	Mon, Sep 30, 2013	144.10	144.90	143.10	143.50
672	AMEX	HDGE	Fri, Sep 27, 2013	142.60	143.60	142.60	143.10
671	AMEX	HDGE	Thu, Sep 26, 2013	143.00	143.00	141.80	142.40
670	AMEX	HDGE	Wed, Sep 25, 2013	141.90	143.20	141.90	143.20
669	AMEX	HDGE	Tue, Sep 24, 2013	142.30	143.20	141.70	142.50
668	AMEX	HDGE	Mon, Sep 23, 2013	141.70	143.29	141.70	142.90
667	AMEX	HDGE	Fri, Sep 20, 2013	141.10	142.30	140.70	142.10
666	AMEX	HDGE	Thu, Sep 19, 2013	140.90	141.20	140.50	141.00
665	AMEX	HDGE	Wed, Sep 18, 2013	143.70	143.70	141.20	141.25
664	AMEX	HDGE	Tue, Sep 17, 2013	144.00	144.00	143.13	143.20
663	AMEX	HDGE	Mon, Sep 16, 2013	143.60	144.10	142.60	144.00
662	AMEX	HDGE	Fri, Sep 13, 2013	145.40	145.70	144.90	145.30
661	AMEX	HDGE	Thu, Sep 12, 2013	145.30	146.00	145.20	146.00
660	AMEX	HDGE	Wed, Sep 11, 2013	145.70	146.10	145.40	145.45
659	AMEX	HDGE	Tue, Sep 10, 2013	146.50	146.72	145.70	146.00
658	AMEX	HDGE	Mon, Sep 9, 2013	149.90	149.90	147.30	147.60
657	AMEX	HDGE	Fri, Sep 6, 2013	149.50	150.76	149.20	150.06
656	AMEX	HDGE	Thu, Sep 5, 2013	150.60	150.60	149.70	150.30
655	AMEX	HDGE	Wed, Sep 4, 2013	152.70	152.80	150.70	151.10
654	AMEX	HDGE	Tue, Sep 3, 2013	151.70	152.90	150.60	152.31
653	AMEX	HDGE	Fri, Aug 30, 2013	151.40	153.10	151.30	153.00
652	AMEX	HDGE	Thu, Aug 29, 2013	152.60	153.70	151.24	151.94
651	AMEX	HDGE	Wed, Aug 28, 2013	153.10	153.36	152.19	152.70
650	AMEX	HDGE	Tue, Aug 27, 2013	152.00	153.00	151.50	153.00
649	AMEX	HDGE	Mon, Aug 26, 2013	150.10	150.60	149.60	150.60
648	AMEX	HDGE	Fri, Aug 23, 2013	150.70	151.30	150.40	151.00
647	AMEX	HDGE	Thu, Aug 22, 2013	152.10	153.10	150.70	151.10
646	AMEX	HDGE	Wed, Aug 21, 2013	151.80	153.00	151.50	152.90
645	AMEX	HDGE	Tue, Aug 20, 2013	153.30	153.30	151.40	151.80
644	AMEX	HDGE	Mon, Aug 19, 2013	152.10	153.20	151.50	153.20
643	AMEX	HDGE	Fri, Aug 16, 2013	151.00	151.80	150.81	151.70
642	AMEX	HDGE	Thu, Aug 15, 2013	150.40	151.90	150.00	151.05
641	AMEX	HDGE	Wed, Aug 14, 2013	149.20	149.60	149.00	149.50
640	AMEX	HDGE	Tue, Aug 13, 2013	149.30	150.00	149.10	149.50
639	AMEX	HDGE	Mon, Aug 12, 2013	151.40	151.40	149.40	149.70
638	AMEX	HDGE	Fri, Aug 9, 2013	150.70	151.10	150.00	150.70
637	AMEX	HDGE	Thu, Aug 8, 2013	152.60	152.98	150.61	151.20
636	AMEX	HDGE	Wed, Aug 7, 2013	151.70	152.70	151.70	152.40
635	AMEX	HDGE	Tue, Aug 6, 2013	150.50	151.70	150.40	151.70
634	AMEX	HDGE	Mon, Aug 5, 2013	150.90	151.49	150.40	150.70
633	AMEX	HDGE	Fri, Aug 2, 2013	151.10	151.80	150.70	151.00
632	AMEX	HDGE	Thu, Aug 1, 2013	151.80	151.80	150.60	151.00
631	AMEX	HDGE	Wed, Jul 31, 2013	151.80	152.30	150.70	152.30
630	AMEX	HDGE	Tue, Jul 30, 2013	152.20	152.40	151.51	152.20
629	AMEX	HDGE	Mon, Jul 29, 2013	152.10	152.80	151.50	152.10
628	AMEX	HDGE	Fri, Jul 26, 2013	153.50	153.50	151.70	151.90
627	AMEX	HDGE	Thu, Jul 25, 2013	154.40	154.50	151.80	152.00
626	AMEX	HDGE	Wed, Jul 24, 2013	151.80	153.35	151.60	153.10
625	AMEX	HDGE	Tue, Jul 23, 2013	151.90	152.30	151.40	152.00
624	AMEX	HDGE	Mon, Jul 22, 2013	152.30	152.40	152.00	152.00
623	AMEX	HDGE	Fri, Jul 19, 2013	152.40	152.60	152.03	152.25
622	AMEX	HDGE	Thu, Jul 18, 2013	152.40	152.80	151.30	152.00
621	AMEX	HDGE	Wed, Jul 17, 2013	153.30	153.80	152.81	153.40
620	AMEX	HDGE	Tue, Jul 16, 2013	153.40	154.70	153.32	154.10
619	AMEX	HDGE	Mon, Jul 15, 2013	154.90	154.90	153.60	153.80
618	AMEX	HDGE	Fri, Jul 12, 2013	154.70	155.30	154.40	154.50
617	AMEX	HDGE	Thu, Jul 11, 2013	156.10	156.10	154.60	154.60
616	AMEX	HDGE	Wed, Jul 10, 2013	157.60	158.60	157.50	157.55
615	AMEX	HDGE	Tue, Jul 9, 2013	159.80	159.80	157.90	158.30
614	AMEX	HDGE	Mon, Jul 8, 2013	158.70	160.10	158.40	160.10
613	AMEX	HDGE	Fri, Jul 5, 2013	160.80	161.80	159.76	159.80
612	AMEX	HDGE	Wed, Jul 3, 2013	163.40	163.40	161.20	161.60
611	AMEX	HDGE	Tue, Jul 2, 2013	161.10	162.80	160.20	161.80
610	AMEX	HDGE	Mon, Jul 1, 2013	161.10	161.10	159.64	160.80
609	AMEX	HDGE	Fri, Jun 28, 2013	160.80	162.47	160.80	161.50
608	AMEX	HDGE	Thu, Jun 27, 2013	162.20	162.31	160.80	161.30
607	AMEX	HDGE	Wed, Jun 26, 2013	163.30	164.17	162.70	163.40
606	AMEX	HDGE	Tue, Jun 25, 2013	165.50	166.50	164.10	164.60
605	AMEX	HDGE	Mon, Jun 24, 2013	168.80	168.80	165.50	167.10
604	AMEX	HDGE	Fri, Jun 21, 2013	164.40	166.90	163.70	165.30
603	AMEX	HDGE	Thu, Jun 20, 2013	163.20	165.60	163.10	165.30
602	AMEX	HDGE	Wed, Jun 19, 2013	158.90	161.00	158.90	161.00
601	AMEX	HDGE	Tue, Jun 18, 2013	160.60	160.70	158.63	159.30
600	AMEX	HDGE	Mon, Jun 17, 2013	161.00	161.40	160.10	160.80
599	AMEX	HDGE	Fri, Jun 14, 2013	160.80	161.92	160.20	161.60
598	AMEX	HDGE	Thu, Jun 13, 2013	163.70	164.00	160.30	160.60
597	AMEX	HDGE	Wed, Jun 12, 2013	162.70	164.13	161.80	163.90
596	AMEX	HDGE	Tue, Jun 11, 2013	162.20	163.90	162.09	163.60
595	AMEX	HDGE	Mon, Jun 10, 2013	160.90	162.00	160.50	161.20
594	AMEX	HDGE	Fri, Jun 7, 2013	162.20	163.00	161.10	161.30
593	AMEX	HDGE	Thu, Jun 6, 2013	164.40	164.80	162.60	162.80
592	AMEX	HDGE	Wed, Jun 5, 2013	162.90	164.40	162.24	164.10
591	AMEX	HDGE	Tue, Jun 4, 2013	160.60	162.93	160.14	162.50
590	AMEX	HDGE	Mon, Jun 3, 2013	161.00	162.90	160.50	161.40
589	AMEX	HDGE	Fri, May 31, 2013	158.90	162.00	158.50	162.00
588	AMEX	HDGE	Thu, May 30, 2013	159.60	159.60	158.30	158.90
587	AMEX	HDGE	Wed, May 29, 2013	160.00	161.50	159.57	160.10
586	AMEX	HDGE	Tue, May 28, 2013	158.70	159.77	157.36	159.30
585	AMEX	HDGE	Fri, May 24, 2013	160.70	161.50	160.00	160.20
584	AMEX	HDGE	Thu, May 23, 2013	161.80	162.59	159.30	159.70
583	AMEX	HDGE	Wed, May 22, 2013	156.10	162.00	155.00	162.00
582	AMEX	HDGE	Tue, May 21, 2013	156.90	157.90	156.30	156.80
581	AMEX	HDGE	Mon, May 20, 2013	157.80	158.80	156.80	157.40
580	AMEX	HDGE	Fri, May 17, 2013	159.40	159.40	157.71	157.90
579	AMEX	HDGE	Thu, May 16, 2013	160.20	160.40	158.50	160.30
578	AMEX	HDGE	Wed, May 15, 2013	160.60	160.60	159.20	160.20
577	AMEX	HDGE	Tue, May 14, 2013	161.30	162.60	159.70	160.20
576	AMEX	HDGE	Mon, May 13, 2013	160.90	161.90	160.72	161.60
575	AMEX	HDGE	Fri, May 10, 2013	161.70	162.30	160.50	160.90
574	AMEX	HDGE	Thu, May 9, 2013	161.20	162.20	160.60	162.00
573	AMEX	HDGE	Wed, May 8, 2013	164.00	164.14	161.58	161.70
572	AMEX	HDGE	Tue, May 7, 2013	165.00	166.00	164.10	164.50
571	AMEX	HDGE	Mon, May 6, 2013	166.90	167.30	165.70	165.90
570	AMEX	HDGE	Fri, May 3, 2013	168.40	168.60	166.20	167.00
569	AMEX	HDGE	Thu, May 2, 2013	170.60	171.80	169.90	170.60
568	AMEX	HDGE	Wed, May 1, 2013	170.40	172.20	170.40	172.20
567	AMEX	HDGE	Tue, Apr 30, 2013	171.40	172.70	170.30	170.90
566	AMEX	HDGE	Mon, Apr 29, 2013	173.10	173.10	170.90	171.50
565	AMEX	HDGE	Fri, Apr 26, 2013	172.50	174.38	172.30	173.50
564	AMEX	HDGE	Thu, Apr 25, 2013	174.30	174.30	171.20	172.30
563	AMEX	HDGE	Wed, Apr 24, 2013	176.60	176.80	175.00	175.40
562	AMEX	HDGE	Tue, Apr 23, 2013	178.30	178.80	176.66	177.20
561	AMEX	HDGE	Mon, Apr 22, 2013	180.40	182.70	179.50	180.40
560	AMEX	HDGE	Fri, Apr 19, 2013	182.00	182.70	180.50	181.20
559	AMEX	HDGE	Thu, Apr 18, 2013	180.30	183.21	180.30	182.60
558	AMEX	HDGE	Wed, Apr 17, 2013	179.00	181.70	178.80	180.60
557	AMEX	HDGE	Tue, Apr 16, 2013	178.10	178.88	175.40	177.10
556	AMEX	HDGE	Mon, Apr 15, 2013	175.80	180.00	175.46	178.70
555	AMEX	HDGE	Fri, Apr 12, 2013	173.90	175.70	173.70	174.80
554	AMEX	HDGE	Thu, Apr 11, 2013	173.10	174.00	172.10	173.20
553	AMEX	HDGE	Wed, Apr 10, 2013	173.00	177.89	173.00	173.78
552	AMEX	HDGE	Tue, Apr 9, 2013	180.00	180.14	175.30	175.30
551	AMEX	HDGE	Mon, Apr 8, 2013	182.20	182.60	180.50	181.70
550	AMEX	HDGE	Fri, Apr 5, 2013	184.70	185.40	181.80	182.20
549	AMEX	HDGE	Thu, Apr 4, 2013	182.30	182.80	180.70	180.90
548	AMEX	HDGE	Wed, Apr 3, 2013	180.40	183.00	179.80	182.60
547	AMEX	HDGE	Tue, Apr 2, 2013	180.00	180.89	179.16	180.30
546	AMEX	HDGE	Mon, Apr 1, 2013	179.10	181.10	178.30	181.00
545	AMEX	HDGE	Thu, Mar 28, 2013	180.80	180.80	178.50	179.00
544	AMEX	HDGE	Wed, Mar 27, 2013	178.90	180.76	178.81	179.20
543	AMEX	HDGE	Tue, Mar 26, 2013	178.50	179.30	178.40	178.60
542	AMEX	HDGE	Mon, Mar 25, 2013	178.50	180.20	177.70	179.30
541	AMEX	HDGE	Fri, Mar 22, 2013	177.80	178.80	177.70	178.40
540	AMEX	HDGE	Thu, Mar 21, 2013	177.40	178.10	176.60	177.80
539	AMEX	HDGE	Wed, Mar 20, 2013	177.60	177.60	176.00	176.30
538	AMEX	HDGE	Tue, Mar 19, 2013	176.50	179.80	176.39	178.20
537	AMEX	HDGE	Mon, Mar 18, 2013	176.80	176.80	175.00	176.30
536	AMEX	HDGE	Fri, Mar 15, 2013	173.60	174.60	173.40	174.10
535	AMEX	HDGE	Thu, Mar 14, 2013	173.30	173.80	172.70	173.00
534	AMEX	HDGE	Wed, Mar 13, 2013	173.20	174.00	173.00	174.00
533	AMEX	HDGE	Tue, Mar 12, 2013	172.90	173.80	172.20	173.33
532	AMEX	HDGE	Mon, Mar 11, 2013	172.80	173.90	172.60	173.10
531	AMEX	HDGE	Fri, Mar 8, 2013	172.50	173.70	172.00	172.64
530	AMEX	HDGE	Thu, Mar 7, 2013	173.60	174.40	173.00	173.80
529	AMEX	HDGE	Wed, Mar 6, 2013	174.70	174.80	173.60	174.20
528	AMEX	HDGE	Tue, Mar 5, 2013	176.80	176.80	175.00	175.70
527	AMEX	HDGE	Mon, Mar 4, 2013	178.10	179.40	177.88	178.40
526	AMEX	HDGE	Fri, Mar 1, 2013	179.40	180.50	177.40	177.60
525	AMEX	HDGE	Thu, Feb 28, 2013	178.20	178.20	176.40	177.70
524	AMEX	HDGE	Wed, Feb 27, 2013	179.50	179.90	176.50	177.50
523	AMEX	HDGE	Tue, Feb 26, 2013	178.70	181.10	178.30	179.10
522	AMEX	HDGE	Mon, Feb 25, 2013	175.40	179.80	175.00	179.80
521	AMEX	HDGE	Fri, Feb 22, 2013	176.50	177.60	176.00	176.50
520	AMEX	HDGE	Thu, Feb 21, 2013	176.30	179.50	176.30	179.40
519	AMEX	HDGE	Wed, Feb 20, 2013	171.10	174.60	170.70	174.60
518	AMEX	HDGE	Tue, Feb 19, 2013	171.60	171.78	170.70	171.10
517	AMEX	HDGE	Fri, Feb 15, 2013	171.40	172.80	171.00	172.50
516	AMEX	HDGE	Thu, Feb 14, 2013	172.00	173.10	171.30	171.50
515	AMEX	HDGE	Wed, Feb 13, 2013	169.60	170.90	169.40	170.40
514	AMEX	HDGE	Tue, Feb 12, 2013	169.00	169.40	167.90	168.30
513	AMEX	HDGE	Mon, Feb 11, 2013	170.10	170.50	169.20	169.40
512	AMEX	HDGE	Fri, Feb 8, 2013	169.30	170.18	169.30	169.90
511	AMEX	HDGE	Thu, Feb 7, 2013	170.10	171.50	169.90	170.40
510	AMEX	HDGE	Wed, Feb 6, 2013	171.90	171.90	170.00	170.20
509	AMEX	HDGE	Tue, Feb 5, 2013	171.80	172.43	170.70	171.50
508	AMEX	HDGE	Mon, Feb 4, 2013	172.10	173.12	171.30	172.90
507	AMEX	HDGE	Fri, Feb 1, 2013	172.20	172.60	171.20	171.90
506	AMEX	HDGE	Thu, Jan 31, 2013	175.20	175.20	173.30	173.90
505	AMEX	HDGE	Wed, Jan 30, 2013	174.20	175.30	173.70	175.10
504	AMEX	HDGE	Tue, Jan 29, 2013	173.00	174.17	173.00	173.90
503	AMEX	HDGE	Mon, Jan 28, 2013	172.20	173.40	171.80	172.70
502	AMEX	HDGE	Fri, Jan 25, 2013	173.80	173.80	172.30	172.50
501	AMEX	HDGE	Thu, Jan 24, 2013	175.70	175.90	173.50	174.70
500	AMEX	HDGE	Wed, Jan 23, 2013	175.10	175.90	175.00	175.65
499	AMEX	HDGE	Tue, Jan 22, 2013	175.40	176.10	173.80	173.80
498	AMEX	HDGE	Fri, Jan 18, 2013	174.80	176.10	174.80	175.20
497	AMEX	HDGE	Thu, Jan 17, 2013	176.20	176.80	174.90	175.10
496	AMEX	HDGE	Wed, Jan 16, 2013	176.20	177.70	176.20	176.90
495	AMEX	HDGE	Tue, Jan 15, 2013	177.30	178.70	176.10	176.20
494	AMEX	HDGE	Mon, Jan 14, 2013	177.10	178.11	176.60	177.50
493	AMEX	HDGE	Fri, Jan 11, 2013	176.20	178.12	176.10	177.50
492	AMEX	HDGE	Thu, Jan 10, 2013	177.60	178.80	176.80	177.40
491	AMEX	HDGE	Wed, Jan 9, 2013	179.20	179.20	177.00	177.80
490	AMEX	HDGE	Tue, Jan 8, 2013	179.20	180.20	178.30	180.20
489	AMEX	HDGE	Mon, Jan 7, 2013	178.80	179.50	178.40	179.10
488	AMEX	HDGE	Fri, Jan 4, 2013	178.60	179.10	177.40	177.70
487	AMEX	HDGE	Thu, Jan 3, 2013	179.00	179.40	177.20	179.10
486	AMEX	HDGE	Wed, Jan 2, 2013	176.50	180.02	175.80	178.70
485	AMEX	HDGE	Mon, Dec 31, 2012	187.60	188.14	182.70	182.80
484	AMEX	HDGE	Fri, Dec 28, 2012	188.00	188.20	186.60	187.90
483	AMEX	HDGE	Thu, Dec 27, 2012	186.40	188.80	185.70	186.20
482	AMEX	HDGE	Wed, Dec 26, 2012	185.00	186.60	184.20	186.37
481	AMEX	HDGE	Mon, Dec 24, 2012	186.20	186.20	184.60	185.10
480	AMEX	HDGE	Fri, Dec 21, 2012	186.10	187.00	184.60	184.70
479	AMEX	HDGE	Thu, Dec 20, 2012	182.90	184.67	182.90	183.10
478	AMEX	HDGE	Wed, Dec 19, 2012	181.80	183.00	181.10	182.90
477	AMEX	HDGE	Tue, Dec 18, 2012	186.50	186.60	181.90	182.00
476	AMEX	HDGE	Mon, Dec 17, 2012	188.00	188.73	187.00	187.00
475	AMEX	HDGE	Fri, Dec 14, 2012	190.30	190.30	188.20	188.60
474	AMEX	HDGE	Thu, Dec 13, 2012	187.80	190.40	187.02	189.60
473	AMEX	HDGE	Wed, Dec 12, 2012	187.00	188.30	186.40	187.80
472	AMEX	HDGE	Tue, Dec 11, 2012	189.70	189.70	187.80	188.00
471	AMEX	HDGE	Mon, Dec 10, 2012	192.10	192.80	190.20	190.40
470	AMEX	HDGE	Fri, Dec 7, 2012	191.50	192.90	190.10	192.10
469	AMEX	HDGE	Thu, Dec 6, 2012	193.00	193.50	192.00	192.10
468	AMEX	HDGE	Wed, Dec 5, 2012	192.50	194.20	191.60	193.00
467	AMEX	HDGE	Tue, Dec 4, 2012	193.30	195.20	193.30	193.40
466	AMEX	HDGE	Mon, Dec 3, 2012	193.40	195.00	192.60	194.90
465	AMEX	HDGE	Fri, Nov 30, 2012	194.00	194.90	193.60	194.00
464	AMEX	HDGE	Thu, Nov 29, 2012	194.90	195.90	194.00	194.10
463	AMEX	HDGE	Wed, Nov 28, 2012	198.70	200.00	195.10	195.20
462	AMEX	HDGE	Tue, Nov 27, 2012	199.10	199.50	197.70	199.00
461	AMEX	HDGE	Mon, Nov 26, 2012	200.10	200.80	199.00	199.00
460	AMEX	HDGE	Fri, Nov 23, 2012	201.00	201.49	199.68	199.80
459	AMEX	HDGE	Wed, Nov 21, 2012	203.60	203.80	201.80	202.10
458	AMEX	HDGE	Tue, Nov 20, 2012	203.30	204.76	202.70	203.80
457	AMEX	HDGE	Mon, Nov 19, 2012	205.40	205.60	202.70	202.70
456	AMEX	HDGE	Fri, Nov 16, 2012	209.20	210.80	205.00	208.90
455	AMEX	HDGE	Thu, Nov 15, 2012	210.30	211.50	208.70	210.00
454	AMEX	HDGE	Wed, Nov 14, 2012	206.70	210.60	205.70	210.26
453	AMEX	HDGE	Tue, Nov 13, 2012	208.00	208.69	205.91	207.80
452	AMEX	HDGE	Mon, Nov 12, 2012	206.70	207.50	205.60	206.50
451	AMEX	HDGE	Fri, Nov 9, 2012	207.50	209.37	204.50	206.90
450	AMEX	HDGE	Thu, Nov 8, 2012	203.30	207.40	202.10	207.20
449	AMEX	HDGE	Wed, Nov 7, 2012	202.30	205.00	201.80	203.80
448	AMEX	HDGE	Tue, Nov 6, 2012	201.60	202.20	199.90	200.07
447	AMEX	HDGE	Mon, Nov 5, 2012	202.70	202.70	200.80	201.40
446	AMEX	HDGE	Fri, Nov 2, 2012	198.60	202.60	198.50	202.50
445	AMEX	HDGE	Thu, Nov 1, 2012	204.70	204.70	199.60	199.80
444	AMEX	HDGE	Wed, Oct 31, 2012	208.20	210.00	205.00	205.50
443	AMEX	HDGE	Fri, Oct 26, 2012	208.90	210.40	207.70	209.60
442	AMEX	HDGE	Thu, Oct 25, 2012	208.00	209.30	206.80	207.70
441	AMEX	HDGE	Wed, Oct 24, 2012	205.80	209.10	205.05	208.40
440	AMEX	HDGE	Tue, Oct 23, 2012	208.20	209.60	205.70	206.10
439	AMEX	HDGE	Mon, Oct 22, 2012	206.80	207.60	204.40	205.80
438	AMEX	HDGE	Fri, Oct 19, 2012	203.00	207.10	203.00	206.30
437	AMEX	HDGE	Thu, Oct 18, 2012	202.70	204.00	201.00	201.80
436	AMEX	HDGE	Wed, Oct 17, 2012	204.10	204.63	202.10	202.60
435	AMEX	HDGE	Tue, Oct 16, 2012	211.80	211.80	203.90	204.26
434	AMEX	HDGE	Mon, Oct 15, 2012	208.80	209.77	207.50	207.80
433	AMEX	HDGE	Fri, Oct 12, 2012	208.60	210.00	207.10	209.70
432	AMEX	HDGE	Thu, Oct 11, 2012	208.87	209.50	206.90	209.00
431	AMEX	HDGE	Wed, Oct 10, 2012	208.60	210.77	208.00	210.50
430	AMEX	HDGE	Tue, Oct 9, 2012	205.60	208.62	205.10	208.40
429	AMEX	HDGE	Mon, Oct 8, 2012	206.00	206.20	203.90	204.90
428	AMEX	HDGE	Fri, Oct 5, 2012	203.50	206.20	202.70	205.70
427	AMEX	HDGE	Thu, Oct 4, 2012	206.90	207.10	204.90	204.92
426	AMEX	HDGE	Wed, Oct 3, 2012	207.60	208.50	206.20	207.50
425	AMEX	HDGE	Tue, Oct 2, 2012	208.80	210.16	208.20	208.60
424	AMEX	HDGE	Mon, Oct 1, 2012	209.00	210.40	207.00	209.60
423	AMEX	HDGE	Fri, Sep 28, 2012	209.00	211.00	209.00	210.00
422	AMEX	HDGE	Thu, Sep 27, 2012	209.70	210.70	207.60	208.40
421	AMEX	HDGE	Wed, Sep 26, 2012	210.60	213.00	209.80	210.90
420	AMEX	HDGE	Tue, Sep 25, 2012	205.00	210.02	204.90	209.60
419	AMEX	HDGE	Mon, Sep 24, 2012	206.10	207.10	205.10	205.70
418	AMEX	HDGE	Fri, Sep 21, 2012	202.10	205.00	202.10	205.00
417	AMEX	HDGE	Thu, Sep 20, 2012	202.30	204.10	202.30	203.40
416	AMEX	HDGE	Wed, Sep 19, 2012	200.10	200.60	199.00	200.10
415	AMEX	HDGE	Tue, Sep 18, 2012	200.10	201.20	199.40	200.10
414	AMEX	HDGE	Mon, Sep 17, 2012	196.90	199.80	196.30	199.40
413	AMEX	HDGE	Fri, Sep 14, 2012	196.20	199.30	195.40	197.00
412	AMEX	HDGE	Thu, Sep 13, 2012	203.00	204.70	199.70	200.00
411	AMEX	HDGE	Wed, Sep 12, 2012	201.80	203.81	200.90	202.90
410	AMEX	HDGE	Tue, Sep 11, 2012	204.00	204.50	202.50	202.70
409	AMEX	HDGE	Mon, Sep 10, 2012	204.10	205.10	203.00	204.86
408	AMEX	HDGE	Fri, Sep 7, 2012	207.50	207.70	204.00	204.20
407	AMEX	HDGE	Thu, Sep 6, 2012	213.90	214.00	208.30	208.40
406	AMEX	HDGE	Wed, Sep 5, 2012	215.60	216.90	214.70	215.40
405	AMEX	HDGE	Tue, Sep 4, 2012	214.80	217.74	214.80	215.73
404	AMEX	HDGE	Fri, Aug 31, 2012	215.60	216.79	213.70	214.80
403	AMEX	HDGE	Thu, Aug 30, 2012	215.90	217.50	215.65	217.20
402	AMEX	HDGE	Wed, Aug 29, 2012	214.90	215.90	214.10	214.40
401	AMEX	HDGE	Tue, Aug 28, 2012	216.10	216.90	214.41	215.45
400	AMEX	HDGE	Mon, Aug 27, 2012	213.90	215.50	212.90	215.20
399	AMEX	HDGE	Fri, Aug 24, 2012	215.90	216.60	214.00	214.50
398	AMEX	HDGE	Thu, Aug 23, 2012	213.30	215.60	213.30	215.30
397	AMEX	HDGE	Wed, Aug 22, 2012	213.70	213.96	212.00	213.00
396	AMEX	HDGE	Tue, Aug 21, 2012	213.00	213.80	210.50	213.10
395	AMEX	HDGE	Mon, Aug 20, 2012	213.80	215.10	213.50	213.70
394	AMEX	HDGE	Fri, Aug 17, 2012	214.50	215.20	213.00	213.30
393	AMEX	HDGE	Thu, Aug 16, 2012	218.40	218.60	214.60	215.20
392	AMEX	HDGE	Wed, Aug 15, 2012	220.50	220.70	218.60	218.80
391	AMEX	HDGE	Tue, Aug 14, 2012	218.40	221.30	215.90	220.60
390	AMEX	HDGE	Mon, Aug 13, 2012	218.00	220.90	218.00	218.50
389	AMEX	HDGE	Fri, Aug 10, 2012	219.30	221.84	218.30	218.70
388	AMEX	HDGE	Thu, Aug 9, 2012	221.50	222.09	219.70	220.40
387	AMEX	HDGE	Wed, Aug 8, 2012	221.90	223.00	220.40	221.00
386	AMEX	HDGE	Tue, Aug 7, 2012	226.80	226.80	215.90	220.20
385	AMEX	HDGE	Mon, Aug 6, 2012	230.10	231.10	226.80	227.90
384	AMEX	HDGE	Fri, Aug 3, 2012	235.50	235.50	230.50	231.20
383	AMEX	HDGE	Thu, Aug 2, 2012	240.10	241.40	235.90	238.68
382	AMEX	HDGE	Wed, Aug 1, 2012	233.50	238.50	233.50	238.40
381	AMEX	HDGE	Tue, Jul 31, 2012	232.50	235.04	232.50	234.50
380	AMEX	HDGE	Mon, Jul 30, 2012	229.40	233.90	228.80	233.20
379	AMEX	HDGE	Fri, Jul 27, 2012	236.50	236.50	229.20	230.10
378	AMEX	HDGE	Thu, Jul 26, 2012	237.00	240.00	236.70	237.90
377	AMEX	HDGE	Wed, Jul 25, 2012	242.50	242.50	239.80	241.30
376	AMEX	HDGE	Tue, Jul 24, 2012	241.50	244.60	239.21	243.40
375	AMEX	HDGE	Mon, Jul 23, 2012	244.00	244.70	239.74	240.50
374	AMEX	HDGE	Fri, Jul 20, 2012	240.80	240.80	236.60	238.50
373	AMEX	HDGE	Thu, Jul 19, 2012	236.80	237.12	233.50	235.00
372	AMEX	HDGE	Wed, Jul 18, 2012	241.00	242.30	235.70	236.70
371	AMEX	HDGE	Tue, Jul 17, 2012	241.60	243.80	240.40	241.10
370	AMEX	HDGE	Mon, Jul 16, 2012	240.50	241.84	239.50	241.80
369	AMEX	HDGE	Fri, Jul 13, 2012	241.40	241.40	238.50	239.30
368	AMEX	HDGE	Thu, Jul 12, 2012	243.50	245.41	240.70	242.00
367	AMEX	HDGE	Wed, Jul 11, 2012	238.90	242.00	237.50	240.90
366	AMEX	HDGE	Tue, Jul 10, 2012	233.40	239.70	233.40	238.80
365	AMEX	HDGE	Mon, Jul 9, 2012	235.60	237.40	234.40	236.10
364	AMEX	HDGE	Fri, Jul 6, 2012	232.40	235.10	231.80	234.00
363	AMEX	HDGE	Thu, Jul 5, 2012	229.40	231.70	228.64	229.40
362	AMEX	HDGE	Tue, Jul 3, 2012	232.70	232.80	229.10	229.40
361	AMEX	HDGE	Mon, Jul 2, 2012	234.60	235.80	231.60	232.90
360	AMEX	HDGE	Fri, Jun 29, 2012	235.70	236.70	232.90	233.20
359	AMEX	HDGE	Thu, Jun 28, 2012	244.50	245.10	241.30	241.50
358	AMEX	HDGE	Wed, Jun 27, 2012	244.90	244.90	240.58	241.60
357	AMEX	HDGE	Tue, Jun 26, 2012	244.60	246.70	243.30	244.60
356	AMEX	HDGE	Mon, Jun 25, 2012	244.00	246.90	243.31	245.70
355	AMEX	HDGE	Fri, Jun 22, 2012	241.50	241.80	239.70	240.40
354	AMEX	HDGE	Thu, Jun 21, 2012	235.30	242.40	235.00	242.22
353	AMEX	HDGE	Wed, Jun 20, 2012	233.60	236.50	233.20	234.80
352	AMEX	HDGE	Tue, Jun 19, 2012	236.80	238.00	233.80	234.76
351	AMEX	HDGE	Mon, Jun 18, 2012	240.20	242.80	238.20	239.20
350	AMEX	HDGE	Fri, Jun 15, 2012	243.80	244.10	239.80	240.10
349	AMEX	HDGE	Thu, Jun 14, 2012	246.40	247.20	243.40	244.60
348	AMEX	HDGE	Wed, Jun 13, 2012	245.10	247.20	242.90	246.40
347	AMEX	HDGE	Tue, Jun 12, 2012	246.00	247.40	242.61	243.10
346	AMEX	HDGE	Mon, Jun 11, 2012	237.40	246.20	236.90	246.00
345	AMEX	HDGE	Fri, Jun 8, 2012	244.90	245.20	240.20	240.40
344	AMEX	HDGE	Thu, Jun 7, 2012	235.30	243.70	235.30	243.20
343	AMEX	HDGE	Wed, Jun 6, 2012	244.90	245.15	240.92	241.20
342	AMEX	HDGE	Tue, Jun 5, 2012	254.00	254.00	247.50	248.30
341	AMEX	HDGE	Mon, Jun 4, 2012	252.40	255.00	248.90	252.20
340	AMEX	HDGE	Fri, Jun 1, 2012	250.20	252.10	249.00	252.10
339	AMEX	HDGE	Thu, May 31, 2012	243.30	247.70	243.18	244.50
338	AMEX	HDGE	Wed, May 30, 2012	242.00	243.70	240.50	242.90
337	AMEX	HDGE	Tue, May 29, 2012	239.20	240.20	237.30	238.20
336	AMEX	HDGE	Fri, May 25, 2012	243.00	243.00	240.40	241.80
335	AMEX	HDGE	Thu, May 24, 2012	239.20	244.00	239.10	241.90
334	AMEX	HDGE	Wed, May 23, 2012	245.00	245.70	239.60	240.10
333	AMEX	HDGE	Tue, May 22, 2012	242.30	243.00	238.50	241.80
332	AMEX	HDGE	Mon, May 21, 2012	248.00	249.00	241.60	242.30
331	AMEX	HDGE	Fri, May 18, 2012	244.30	249.60	243.50	248.90
330	AMEX	HDGE	Thu, May 17, 2012	239.00	246.20	239.00	246.10
329	AMEX	HDGE	Wed, May 16, 2012	237.30	240.20	234.60	239.96
328	AMEX	HDGE	Tue, May 15, 2012	236.20	238.80	235.11	238.40
327	AMEX	HDGE	Mon, May 14, 2012	236.70	238.00	235.10	236.70
326	AMEX	HDGE	Fri, May 11, 2012	234.30	235.40	231.80	234.10
325	AMEX	HDGE	Thu, May 10, 2012	231.20	233.99	229.10	233.50
324	AMEX	HDGE	Wed, May 9, 2012	233.20	235.20	231.21	233.10
323	AMEX	HDGE	Tue, May 8, 2012	226.70	233.80	226.70	229.80
322	AMEX	HDGE	Mon, May 7, 2012	226.20	226.30	223.80	224.80
321	AMEX	HDGE	Fri, May 4, 2012	221.90	224.60	221.40	224.52
320	AMEX	HDGE	Thu, May 3, 2012	216.80	222.00	216.80	222.00
319	AMEX	HDGE	Wed, May 2, 2012	218.40	218.40	214.00	214.36
318	AMEX	HDGE	Tue, May 1, 2012	215.50	215.50	211.20	214.50
317	AMEX	HDGE	Mon, Apr 30, 2012	214.10	215.10	213.20	214.70
316	AMEX	HDGE	Fri, Apr 27, 2012	210.70	215.10	210.70	212.90
315	AMEX	HDGE	Thu, Apr 26, 2012	212.20	212.20	210.00	210.50
314	AMEX	HDGE	Wed, Apr 25, 2012	212.40	213.60	211.59	212.60
313	AMEX	HDGE	Tue, Apr 24, 2012	214.50	214.70	212.80	213.80
312	AMEX	HDGE	Mon, Apr 23, 2012	212.60	217.40	212.60	214.50
311	AMEX	HDGE	Fri, Apr 20, 2012	210.10	210.40	208.50	210.40
310	AMEX	HDGE	Thu, Apr 19, 2012	211.40	211.50	207.60	210.60
309	AMEX	HDGE	Wed, Apr 18, 2012	211.50	211.50	209.50	210.30
308	AMEX	HDGE	Tue, Apr 17, 2012	213.30	213.30	208.70	209.60
307	AMEX	HDGE	Mon, Apr 16, 2012	213.50	215.50	211.62	214.40
306	AMEX	HDGE	Fri, Apr 13, 2012	212.00	213.70	210.70	213.38
305	AMEX	HDGE	Thu, Apr 12, 2012	217.40	217.40	210.00	210.30
304	AMEX	HDGE	Wed, Apr 11, 2012	214.10	216.30	213.75	214.60
303	AMEX	HDGE	Tue, Apr 10, 2012	213.80	219.45	213.50	219.06
302	AMEX	HDGE	Mon, Apr 9, 2012	215.70	215.70	213.80	214.35
301	AMEX	HDGE	Thu, Apr 5, 2012	212.90	212.90	209.30	211.16
300	AMEX	HDGE	Wed, Apr 4, 2012	209.20	211.20	208.99	210.12
299	AMEX	HDGE	Tue, Apr 3, 2012	206.30	207.00	204.40	206.30
298	AMEX	HDGE	Mon, Apr 2, 2012	206.80	208.00	204.50	205.20
297	AMEX	HDGE	Fri, Mar 30, 2012	205.00	207.04	204.50	206.10
296	AMEX	HDGE	Thu, Mar 29, 2012	205.80	208.19	205.60	205.70
295	AMEX	HDGE	Wed, Mar 28, 2012	202.50	204.90	201.61	204.00
294	AMEX	HDGE	Tue, Mar 27, 2012	202.00	203.60	200.10	202.00
293	AMEX	HDGE	Mon, Mar 26, 2012	204.20	204.80	201.49	202.00
292	AMEX	HDGE	Fri, Mar 23, 2012	205.60	207.12	204.30	204.50
291	AMEX	HDGE	Thu, Mar 22, 2012	204.80	206.00	204.20	205.40
290	AMEX	HDGE	Wed, Mar 21, 2012	205.00	205.00	202.46	203.50
289	AMEX	HDGE	Tue, Mar 20, 2012	204.70	205.80	203.79	204.40
288	AMEX	HDGE	Mon, Mar 19, 2012	205.50	205.50	202.00	203.26
287	AMEX	HDGE	Fri, Mar 16, 2012	204.00	204.80	203.60	204.30
286	AMEX	HDGE	Thu, Mar 15, 2012	204.40	206.24	203.80	203.89
285	AMEX	HDGE	Wed, Mar 14, 2012	204.50	206.50	204.10	205.80
284	AMEX	HDGE	Tue, Mar 13, 2012	208.00	208.40	204.10	204.27
283	AMEX	HDGE	Mon, Mar 12, 2012	208.00	209.50	207.00	208.84
282	AMEX	HDGE	Fri, Mar 9, 2012	208.70	211.30	206.48	207.69
281	AMEX	HDGE	Thu, Mar 8, 2012	208.50	210.60	207.50	207.72
280	AMEX	HDGE	Wed, Mar 7, 2012	212.00	214.30	210.49	211.40
279	AMEX	HDGE	Tue, Mar 6, 2012	212.00	213.60	210.70	213.00
278	AMEX	HDGE	Mon, Mar 5, 2012	207.50	209.00	206.60	208.20
277	AMEX	HDGE	Fri, Mar 2, 2012	207.10	207.17	204.00	206.40
276	AMEX	HDGE	Thu, Mar 1, 2012	206.80	210.00	204.80	205.70
275	AMEX	HDGE	Wed, Feb 29, 2012	206.90	208.10	205.23	207.95
274	AMEX	HDGE	Tue, Feb 28, 2012	207.50	207.60	205.80	206.30
273	AMEX	HDGE	Mon, Feb 27, 2012	208.10	210.20	206.50	207.60
272	AMEX	HDGE	Fri, Feb 24, 2012	207.50	207.80	206.08	207.20
271	AMEX	HDGE	Thu, Feb 23, 2012	209.80	211.00	207.70	208.00
270	AMEX	HDGE	Wed, Feb 22, 2012	208.99	209.80	207.61	209.70
269	AMEX	HDGE	Tue, Feb 21, 2012	205.80	208.70	205.60	208.30
268	AMEX	HDGE	Fri, Feb 17, 2012	205.70	207.52	205.50	207.20
267	AMEX	HDGE	Thu, Feb 16, 2012	209.00	210.34	206.76	207.00
266	AMEX	HDGE	Wed, Feb 15, 2012	208.10	210.40	206.60	210.00
265	AMEX	HDGE	Tue, Feb 14, 2012	210.50	211.79	209.00	209.37
264	AMEX	HDGE	Mon, Feb 13, 2012	209.60	210.10	208.20	208.71
263	AMEX	HDGE	Fri, Feb 10, 2012	211.50	212.50	209.51	210.45
262	AMEX	HDGE	Thu, Feb 9, 2012	208.00	209.80	207.40	208.20
261	AMEX	HDGE	Wed, Feb 8, 2012	208.80	211.27	207.60	209.40
260	AMEX	HDGE	Tue, Feb 7, 2012	210.20	211.28	209.00	209.30
259	AMEX	HDGE	Mon, Feb 6, 2012	209.10	212.50	209.10	209.70
258	AMEX	HDGE	Fri, Feb 3, 2012	213.60	214.30	209.80	210.40
257	AMEX	HDGE	Thu, Feb 2, 2012	217.00	217.32	215.40	215.60
256	AMEX	HDGE	Wed, Feb 1, 2012	222.50	222.50	217.71	219.30
255	AMEX	HDGE	Tue, Jan 31, 2012	223.50	224.80	221.19	223.80
254	AMEX	HDGE	Mon, Jan 30, 2012	224.80	225.30	223.41	224.20
253	AMEX	HDGE	Fri, Jan 27, 2012	227.00	227.50	221.70	222.60
252	AMEX	HDGE	Thu, Jan 26, 2012	222.80	225.50	220.30	224.40
251	AMEX	HDGE	Wed, Jan 25, 2012	225.20	227.50	223.70	224.10
250	AMEX	HDGE	Tue, Jan 24, 2012	229.00	229.80	226.20	226.60
249	AMEX	HDGE	Mon, Jan 23, 2012	227.00	228.26	224.00	227.20
248	AMEX	HDGE	Fri, Jan 20, 2012	227.00	227.00	224.80	225.80
247	AMEX	HDGE	Thu, Jan 19, 2012	228.90	228.90	224.94	225.58
246	AMEX	HDGE	Wed, Jan 18, 2012	236.30	236.30	230.00	230.10
245	AMEX	HDGE	Tue, Jan 17, 2012	233.70	236.40	233.20	235.99
244	AMEX	HDGE	Fri, Jan 13, 2012	236.00	239.00	236.00	236.50
243	AMEX	HDGE	Thu, Jan 12, 2012	236.70	238.90	235.20	235.32
242	AMEX	HDGE	Wed, Jan 11, 2012	240.60	240.60	236.70	237.60
241	AMEX	HDGE	Tue, Jan 10, 2012	241.20	242.92	238.50	239.00
240	AMEX	HDGE	Mon, Jan 9, 2012	245.10	246.30	243.33	244.00
239	AMEX	HDGE	Fri, Jan 6, 2012	246.50	246.79	244.10	246.10
238	AMEX	HDGE	Thu, Jan 5, 2012	249.30	250.95	245.10	245.30
237	AMEX	HDGE	Wed, Jan 4, 2012	249.00	249.60	246.60	247.80
236	AMEX	HDGE	Tue, Jan 3, 2012	245.60	246.90	242.90	246.60
235	AMEX	HDGE	Fri, Dec 30, 2011	247.00	250.20	246.00	250.20
234	AMEX	HDGE	Thu, Dec 29, 2011	251.00	251.00	248.10	248.10
233	AMEX	HDGE	Wed, Dec 28, 2011	245.30	250.99	245.30	250.80
232	AMEX	HDGE	Tue, Dec 27, 2011	248.70	248.70	244.80	246.00
231	AMEX	HDGE	Fri, Dec 23, 2011	247.40	248.50	246.00	246.30
230	AMEX	HDGE	Thu, Dec 22, 2011	249.50	249.55	247.31	248.10
229	AMEX	HDGE	Wed, Dec 21, 2011	249.80	254.20	249.60	250.20
228	AMEX	HDGE	Tue, Dec 20, 2011	252.50	252.59	248.10	248.30
227	AMEX	HDGE	Mon, Dec 19, 2011	255.00	257.50	250.00	256.60
226	AMEX	HDGE	Fri, Dec 16, 2011	254.90	254.90	250.00	253.90
225	AMEX	HDGE	Thu, Dec 15, 2011	251.90	255.94	250.00	254.10
224	AMEX	HDGE	Wed, Dec 14, 2011	252.70	255.80	251.80	254.90
223	AMEX	HDGE	Tue, Dec 13, 2011	246.00	251.05	244.00	249.90
222	AMEX	HDGE	Mon, Dec 12, 2011	246.20	249.47	246.20	247.20
221	AMEX	HDGE	Fri, Dec 9, 2011	250.50	250.50	243.71	244.80
220	AMEX	HDGE	Thu, Dec 8, 2011	246.50	251.00	243.60	250.55
219	AMEX	HDGE	Wed, Dec 7, 2011	245.20	247.50	243.50	244.50
218	AMEX	HDGE	Tue, Dec 6, 2011	244.00	245.67	242.10	244.20
217	AMEX	HDGE	Mon, Dec 5, 2011	246.30	246.30	241.00	244.00
216	AMEX	HDGE	Fri, Dec 2, 2011	247.90	250.30	245.30	249.64
215	AMEX	HDGE	Thu, Dec 1, 2011	252.10	252.60	248.20	251.80
214	AMEX	HDGE	Wed, Nov 30, 2011	256.40	257.10	250.71	251.30
213	AMEX	HDGE	Tue, Nov 29, 2011	264.50	264.90	261.00	263.60
212	AMEX	HDGE	Mon, Nov 28, 2011	262.60	270.00	262.58	264.60
211	AMEX	HDGE	Fri, Nov 25, 2011	273.20	273.20	269.00	272.33
210	AMEX	HDGE	Wed, Nov 23, 2011	269.80	271.70	268.44	271.60
209	AMEX	HDGE	Tue, Nov 22, 2011	265.50	268.69	262.40	267.46
208	AMEX	HDGE	Mon, Nov 21, 2011	264.40	267.40	263.10	264.60
207	AMEX	HDGE	Fri, Nov 18, 2011	260.00	260.50	255.61	260.10
206	AMEX	HDGE	Thu, Nov 17, 2011	258.40	260.69	254.80	259.70
205	AMEX	HDGE	Wed, Nov 16, 2011	258.50	258.50	251.80	257.40
204	AMEX	HDGE	Tue, Nov 15, 2011	259.00	259.60	254.07	254.80
203	AMEX	HDGE	Mon, Nov 14, 2011	253.50	257.80	253.30	256.40
202	AMEX	HDGE	Fri, Nov 11, 2011	256.90	256.90	252.90	254.30
201	AMEX	HDGE	Thu, Nov 10, 2011	256.60	262.30	255.00	259.14
200	AMEX	HDGE	Wed, Nov 9, 2011	258.90	258.90	254.30	258.30
199	AMEX	HDGE	Tue, Nov 8, 2011	253.20	258.80	248.71	249.59
198	AMEX	HDGE	Mon, Nov 7, 2011	253.30	258.00	251.70	253.80
197	AMEX	HDGE	Fri, Nov 4, 2011	254.90	256.00	250.23	252.50
196	AMEX	HDGE	Thu, Nov 3, 2011	257.80	264.80	250.70	252.50
195	AMEX	HDGE	Wed, Nov 2, 2011	257.80	265.70	257.50	259.70
194	AMEX	HDGE	Tue, Nov 1, 2011	261.20	264.90	258.80	262.60
193	AMEX	HDGE	Mon, Oct 31, 2011	246.20	255.00	246.20	254.40
192	AMEX	HDGE	Fri, Oct 28, 2011	248.30	248.30	245.00	245.90
191	AMEX	HDGE	Thu, Oct 27, 2011	248.20	252.80	241.70	248.60
190	AMEX	HDGE	Wed, Oct 26, 2011	256.10	263.60	255.50	258.10
189	AMEX	HDGE	Tue, Oct 25, 2011	256.90	260.30	254.50	260.02
188	AMEX	HDGE	Mon, Oct 24, 2011	261.00	261.00	252.50	253.30
187	AMEX	HDGE	Fri, Oct 21, 2011	266.00	277.00	261.90	263.00
186	AMEX	HDGE	Thu, Oct 20, 2011	270.00	274.10	267.60	268.20
185	AMEX	HDGE	Wed, Oct 19, 2011	268.20	270.00	263.50	269.50
184	AMEX	HDGE	Tue, Oct 18, 2011	269.10	273.60	262.70	264.20
183	AMEX	HDGE	Mon, Oct 17, 2011	262.40	269.70	262.40	269.50
182	AMEX	HDGE	Fri, Oct 14, 2011	264.40	264.90	261.00	261.80
181	AMEX	HDGE	Thu, Oct 13, 2011	267.00	269.00	255.30	265.60
180	AMEX	HDGE	Wed, Oct 12, 2011	265.30	266.60	262.80	264.90
179	AMEX	HDGE	Tue, Oct 11, 2011	270.10	275.70	267.40	268.50
178	AMEX	HDGE	Mon, Oct 10, 2011	275.80	275.80	270.60	271.70
177	AMEX	HDGE	Fri, Oct 7, 2011	274.50	281.50	273.00	280.60
176	AMEX	HDGE	Thu, Oct 6, 2011	280.40	282.50	274.40	274.70
175	AMEX	HDGE	Wed, Oct 5, 2011	283.70	288.10	279.58	280.90
174	AMEX	HDGE	Tue, Oct 4, 2011	302.50	307.60	285.50	286.00
173	AMEX	HDGE	Mon, Oct 3, 2011	293.50	299.20	285.80	299.20
172	AMEX	HDGE	Fri, Sep 30, 2011	286.70	288.90	281.63	288.40
171	AMEX	HDGE	Thu, Sep 29, 2011	278.90	287.30	275.20	281.80
170	AMEX	HDGE	Wed, Sep 28, 2011	273.90	283.00	273.00	283.00
169	AMEX	HDGE	Tue, Sep 27, 2011	270.50	276.70	270.00	275.10
168	AMEX	HDGE	Mon, Sep 26, 2011	282.60	288.60	279.02	279.50
167	AMEX	HDGE	Fri, Sep 23, 2011	294.70	295.70	285.00	285.00
166	AMEX	HDGE	Thu, Sep 22, 2011	294.80	294.80	287.00	293.00
165	AMEX	HDGE	Wed, Sep 21, 2011	272.90	282.50	272.90	282.50
164	AMEX	HDGE	Tue, Sep 20, 2011	268.40	274.00	265.10	273.60
163	AMEX	HDGE	Mon, Sep 19, 2011	269.00	274.10	267.76	268.70
162	AMEX	HDGE	Fri, Sep 16, 2011	265.50	266.90	263.30	265.24
161	AMEX	HDGE	Thu, Sep 15, 2011	270.60	270.60	265.10	265.50
160	AMEX	HDGE	Wed, Sep 14, 2011	272.20	276.60	266.20	269.80
159	AMEX	HDGE	Tue, Sep 13, 2011	280.50	280.50	273.50	274.00
158	AMEX	HDGE	Mon, Sep 12, 2011	282.30	283.50	277.50	277.80
157	AMEX	HDGE	Fri, Sep 9, 2011	277.30	280.90	274.00	279.60
156	AMEX	HDGE	Thu, Sep 8, 2011	268.40	274.60	267.60	273.80
155	AMEX	HDGE	Wed, Sep 7, 2011	270.10	272.10	267.10	267.10
154	AMEX	HDGE	Tue, Sep 6, 2011	283.40	284.20	275.00	275.70
153	AMEX	HDGE	Fri, Sep 2, 2011	269.80	274.70	269.21	272.70
152	AMEX	HDGE	Thu, Sep 1, 2011	261.40	264.70	259.50	264.30
151	AMEX	HDGE	Wed, Aug 31, 2011	257.90	262.48	256.30	260.60
150	AMEX	HDGE	Tue, Aug 30, 2011	261.10	266.60	259.70	261.00
149	AMEX	HDGE	Mon, Aug 29, 2011	268.60	268.70	262.90	262.90
148	AMEX	HDGE	Fri, Aug 26, 2011	281.80	282.50	271.90	272.88
147	AMEX	HDGE	Thu, Aug 25, 2011	272.70	278.80	270.40	277.68
146	AMEX	HDGE	Wed, Aug 24, 2011	278.00	279.90	274.00	274.50
145	AMEX	HDGE	Tue, Aug 23, 2011	285.60	287.80	278.20	278.30
144	AMEX	HDGE	Mon, Aug 22, 2011	281.20	287.90	279.30	287.40
143	AMEX	HDGE	Fri, Aug 19, 2011	289.90	290.00	279.30	287.00
142	AMEX	HDGE	Thu, Aug 18, 2011	279.40	285.60	277.71	283.63
141	AMEX	HDGE	Wed, Aug 17, 2011	268.10	271.00	264.41	270.00
140	AMEX	HDGE	Tue, Aug 16, 2011	265.30	270.00	265.30	267.55
139	AMEX	HDGE	Mon, Aug 15, 2011	269.40	269.40	264.10	264.42
138	AMEX	HDGE	Fri, Aug 12, 2011	267.60	272.50	265.80	270.70
137	AMEX	HDGE	Thu, Aug 11, 2011	282.60	282.60	268.90	272.50
136	AMEX	HDGE	Wed, Aug 10, 2011	280.00	283.70	275.10	283.35
135	AMEX	HDGE	Tue, Aug 9, 2011	282.90	284.50	272.60	273.95
134	AMEX	HDGE	Mon, Aug 8, 2011	277.30	281.70	270.60	281.70
133	AMEX	HDGE	Fri, Aug 5, 2011	258.50	270.90	255.00	264.80
132	AMEX	HDGE	Thu, Aug 4, 2011	254.30	261.69	254.10	261.30
131	AMEX	HDGE	Wed, Aug 3, 2011	253.20	257.31	250.00	250.07
130	AMEX	HDGE	Tue, Aug 2, 2011	248.60	253.40	244.70	253.40
129	AMEX	HDGE	Mon, Aug 1, 2011	238.60	247.10	232.90	245.39
128	AMEX	HDGE	Fri, Jul 29, 2011	244.90	246.00	240.90	243.00
127	AMEX	HDGE	Thu, Jul 28, 2011	240.00	242.50	238.36	242.30
126	AMEX	HDGE	Wed, Jul 27, 2011	235.70	240.50	235.70	239.80
125	AMEX	HDGE	Tue, Jul 26, 2011	228.50	233.60	228.50	233.30
124	AMEX	HDGE	Mon, Jul 25, 2011	231.30	232.90	230.20	231.20
123	AMEX	HDGE	Fri, Jul 22, 2011	227.70	231.00	227.20	229.80
122	AMEX	HDGE	Thu, Jul 21, 2011	231.50	231.50	229.00	229.20
121	AMEX	HDGE	Wed, Jul 20, 2011	230.90	232.20	230.30	231.60
120	AMEX	HDGE	Tue, Jul 19, 2011	233.00	233.80	231.00	231.00
119	AMEX	HDGE	Mon, Jul 18, 2011	233.50	237.00	233.50	234.80
118	AMEX	HDGE	Fri, Jul 15, 2011	230.30	233.10	230.30	231.94
117	AMEX	HDGE	Thu, Jul 14, 2011	229.50	232.70	224.50	232.20
116	AMEX	HDGE	Wed, Jul 13, 2011	227.00	229.70	226.30	229.00
115	AMEX	HDGE	Tue, Jul 12, 2011	230.10	230.10	228.00	229.20
114	AMEX	HDGE	Mon, Jul 11, 2011	227.90	229.30	225.49	229.10
113	AMEX	HDGE	Fri, Jul 8, 2011	223.40	227.70	223.30	223.56
112	AMEX	HDGE	Thu, Jul 7, 2011	223.10	223.19	221.30	221.90
111	AMEX	HDGE	Wed, Jul 6, 2011	225.30	225.80	224.00	224.60
110	AMEX	HDGE	Tue, Jul 5, 2011	223.20	224.80	223.20	224.00
109	AMEX	HDGE	Fri, Jul 1, 2011	227.70	227.70	222.20	223.20
108	AMEX	HDGE	Thu, Jun 30, 2011	226.40	227.30	225.00	226.70
107	AMEX	HDGE	Wed, Jun 29, 2011	229.40	229.80	226.70	228.40
106	AMEX	HDGE	Tue, Jun 28, 2011	232.50	233.00	229.50	229.60
105	AMEX	HDGE	Mon, Jun 27, 2011	235.20	236.30	232.50	233.60
104	AMEX	HDGE	Fri, Jun 24, 2011	233.80	235.53	231.30	234.60
103	AMEX	HDGE	Thu, Jun 23, 2011	237.50	237.50	232.50	233.06
102	AMEX	HDGE	Wed, Jun 22, 2011	244.70	244.70	231.60	234.10
101	AMEX	HDGE	Tue, Jun 21, 2011	236.10	236.70	233.00	233.50
100	AMEX	HDGE	Mon, Jun 20, 2011	239.80	240.30	237.20	237.90
99	AMEX	HDGE	Fri, Jun 17, 2011	235.60	240.00	235.60	239.40
98	AMEX	HDGE	Thu, Jun 16, 2011	238.10	239.70	235.80	237.70
97	AMEX	HDGE	Wed, Jun 15, 2011	235.90	237.30	234.80	237.00
96	AMEX	HDGE	Tue, Jun 14, 2011	235.50	235.90	232.80	233.50
95	AMEX	HDGE	Mon, Jun 13, 2011	238.70	238.75	236.50	238.00
94	AMEX	HDGE	Fri, Jun 10, 2011	234.70	239.29	234.70	238.30
93	AMEX	HDGE	Thu, Jun 9, 2011	236.90	236.90	234.00	234.00
92	AMEX	HDGE	Wed, Jun 8, 2011	233.90	236.75	233.80	236.50
91	AMEX	HDGE	Tue, Jun 7, 2011	232.60	233.15	230.43	233.15
90	AMEX	HDGE	Mon, Jun 6, 2011	230.90	232.60	229.10	232.35
89	AMEX	HDGE	Fri, Jun 3, 2011	227.40	229.77	226.51	229.60
88	AMEX	HDGE	Thu, Jun 2, 2011	225.20	226.70	224.40	225.30
87	AMEX	HDGE	Wed, Jun 1, 2011	219.70	226.50	219.70	226.50
86	AMEX	HDGE	Tue, May 31, 2011	218.90	221.00	216.70	219.30
85	AMEX	HDGE	Fri, May 27, 2011	223.00	223.50	221.30	222.30
84	AMEX	HDGE	Thu, May 26, 2011	225.30	225.61	223.41	224.10
83	AMEX	HDGE	Wed, May 25, 2011	225.70	225.70	223.70	224.95
82	AMEX	HDGE	Tue, May 24, 2011	224.21	226.50	224.21	226.00
81	AMEX	HDGE	Mon, May 23, 2011	222.70	225.80	222.70	225.30
80	AMEX	HDGE	Fri, May 20, 2011	220.80	222.00	212.20	220.70
79	AMEX	HDGE	Thu, May 19, 2011	217.80	220.52	217.80	219.20
78	AMEX	HDGE	Wed, May 18, 2011	221.01	221.15	219.10	219.40
77	AMEX	HDGE	Tue, May 17, 2011	221.10	223.01	220.60	221.10
76	AMEX	HDGE	Mon, May 16, 2011	219.40	226.70	218.00	220.90
75	AMEX	HDGE	Fri, May 13, 2011	214.90	218.36	212.40	218.36
74	AMEX	HDGE	Thu, May 12, 2011	218.30	220.40	215.30	215.90
73	AMEX	HDGE	Wed, May 11, 2011	217.20	219.40	216.40	218.20
72	AMEX	HDGE	Tue, May 10, 2011	220.50	220.50	217.20	217.89
71	AMEX	HDGE	Mon, May 9, 2011	220.40	221.70	220.10	220.50
70	AMEX	HDGE	Fri, May 6, 2011	218.60	221.99	218.60	220.40
69	AMEX	HDGE	Thu, May 5, 2011	222.40	224.00	220.20	222.70
68	AMEX	HDGE	Wed, May 4, 2011	223.50	223.50	220.10	221.90
67	AMEX	HDGE	Tue, May 3, 2011	223.90	224.00	221.80	222.79
66	AMEX	HDGE	Mon, May 2, 2011	208.40	222.80	220.00	222.20
65	AMEX	HDGE	Fri, Apr 29, 2011	225.40	225.40	219.70	223.20
64	AMEX	HDGE	Thu, Apr 28, 2011	227.90	228.20	224.81	225.00
63	AMEX	HDGE	Wed, Apr 27, 2011	226.10	228.70	226.20	226.74
62	AMEX	HDGE	Tue, Apr 26, 2011	229.90	229.90	227.33	228.40
61	AMEX	HDGE	Mon, Apr 25, 2011	227.80	229.60	227.35	228.70
60	AMEX	HDGE	Thu, Apr 21, 2011	229.10	229.90	227.30	228.80
59	AMEX	HDGE	Wed, Apr 20, 2011	235.90	235.90	230.10	230.30
58	AMEX	HDGE	Tue, Apr 19, 2011	236.50	239.50	236.50	238.10
57	AMEX	HDGE	Mon, Apr 18, 2011	236.30	240.70	236.30	237.80
56	AMEX	HDGE	Fri, Apr 15, 2011	238.50	238.50	234.90	235.90
55	AMEX	HDGE	Thu, Apr 14, 2011	240.00	240.70	237.85	238.40
54	AMEX	HDGE	Wed, Apr 13, 2011	238.80	238.80	236.40	238.10
53	AMEX	HDGE	Tue, Apr 12, 2011	239.40	239.60	238.18	238.80
52	AMEX	HDGE	Mon, Apr 11, 2011	237.70	238.07	236.10	237.50
51	AMEX	HDGE	Fri, Apr 8, 2011	236.00	237.10	233.90	236.49
50	AMEX	HDGE	Thu, Apr 7, 2011	235.40	236.70	234.53	235.10
49	AMEX	HDGE	Wed, Apr 6, 2011	237.60	237.60	234.60	236.20
48	AMEX	HDGE	Tue, Apr 5, 2011	240.00	240.00	236.60	237.80
47	AMEX	HDGE	Mon, Apr 4, 2011	237.40	240.00	236.40	239.00
46	AMEX	HDGE	Fri, Apr 1, 2011	235.40	239.00	235.40	238.46
45	AMEX	HDGE	Thu, Mar 31, 2011	237.60	238.60	237.30	238.00
44	AMEX	HDGE	Wed, Mar 30, 2011	238.10	240.10	237.44	237.61
43	AMEX	HDGE	Tue, Mar 29, 2011	242.60	245.00	241.40	241.57
42	AMEX	HDGE	Mon, Mar 28, 2011	242.50	243.70	238.90	243.69
41	AMEX	HDGE	Fri, Mar 25, 2011	242.40	242.40	239.50	240.50
40	AMEX	HDGE	Thu, Mar 24, 2011	246.90	249.00	241.70	241.80
39	AMEX	HDGE	Wed, Mar 23, 2011	251.40	251.40	245.80	246.11
38	AMEX	HDGE	Tue, Mar 22, 2011	247.00	249.19	242.50	249.10
37	AMEX	HDGE	Mon, Mar 21, 2011	247.50	247.50	244.30	245.62
36	AMEX	HDGE	Fri, Mar 18, 2011	247.50	250.80	247.50	249.90
35	AMEX	HDGE	Thu, Mar 17, 2011	243.00	251.00	242.90	250.70
34	AMEX	HDGE	Wed, Mar 16, 2011	247.80	252.39	246.80	250.60
33	AMEX	HDGE	Tue, Mar 15, 2011	252.10	254.39	246.30	248.10
32	AMEX	HDGE	Mon, Mar 14, 2011	249.20	249.40	244.50	246.60
31	AMEX	HDGE	Fri, Mar 11, 2011	252.50	252.50	243.74	244.60
30	AMEX	HDGE	Thu, Mar 10, 2011	246.50	247.40	243.50	245.60
29	AMEX	HDGE	Wed, Mar 9, 2011	245.50	246.13	243.50	244.30
28	AMEX	HDGE	Tue, Mar 8, 2011	247.30	247.80	242.70	244.50
27	AMEX	HDGE	Mon, Mar 7, 2011	243.90	248.59	241.80	247.20
26	AMEX	HDGE	Fri, Mar 4, 2011	241.20	244.30	241.00	242.60
25	AMEX	HDGE	Thu, Mar 3, 2011	242.90	242.90	240.10	240.88
24	AMEX	HDGE	Wed, Mar 2, 2011	249.90	249.90	243.20	245.40
23	AMEX	HDGE	Tue, Mar 1, 2011	242.30	247.70	241.00	247.30
22	AMEX	HDGE	Mon, Feb 28, 2011	242.80	244.20	240.20	242.60
21	AMEX	HDGE	Fri, Feb 25, 2011	243.50	243.90	242.00	242.16
20	AMEX	HDGE	Thu, Feb 24, 2011	247.90	247.90	243.50	245.20
19	AMEX	HDGE	Wed, Feb 23, 2011	245.30	250.28	244.00	247.50
18	AMEX	HDGE	Tue, Feb 22, 2011	240.30	244.30	238.50	244.07
17	AMEX	HDGE	Fri, Feb 18, 2011	236.90	237.60	235.36	236.50
16	AMEX	HDGE	Thu, Feb 17, 2011	236.90	237.30	235.00	236.16
15	AMEX	HDGE	Wed, Feb 16, 2011	235.90	236.30	234.40	235.10
14	AMEX	HDGE	Tue, Feb 15, 2011	236.60	236.80	234.68	236.40
13	AMEX	HDGE	Mon, Feb 14, 2011	235.00	236.00	234.90	235.30
12	AMEX	HDGE	Fri, Feb 11, 2011	238.00	240.00	234.30	234.50
11	AMEX	HDGE	Thu, Feb 10, 2011	242.50	242.50	237.50	238.00
10	AMEX	HDGE	Wed, Feb 9, 2011	241.70	241.70	239.00	240.40
9	AMEX	HDGE	Tue, Feb 8, 2011	241.40	242.00	239.10	239.60
8	AMEX	HDGE	Mon, Feb 7, 2011	242.50	242.50	238.70	240.70
7	AMEX	HDGE	Fri, Feb 4, 2011	246.30	246.39	242.10	242.90
6	AMEX	HDGE	Thu, Feb 3, 2011	249.70	249.70	245.10	245.99
5	AMEX	HDGE	Wed, Feb 2, 2011	248.90	249.10	247.40	248.90
4	AMEX	HDGE	Tue, Feb 1, 2011	252.90	252.90	246.10	248.00
3	AMEX	HDGE	Mon, Jan 31, 2011	255.00	255.00	250.00	250.60
2	AMEX	HDGE	Fri, Jan 28, 2011	325.00	325.00	247.80	253.80
1	AMEX	HDGE	Thu, Jan 27, 2011	251.80	270.70	247.70	248.02
#	Exchange	Symbol	Date	Open	High	Low	Close

Ranger Equity Bear Bear ETF AMEX:HDGE 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