ProShares UltraShort Semiconductors AMEX:SSG Historical Prices

Below are the 4272 trading days of historical prices for SSG.

#	Exchange	Symbol	Date	Open	High	Low	Close
4272	AMEX	SSG	Tue, Mar 5, 2024	2.60	2.67	2.57	2.60
4271	AMEX	SSG	Mon, Mar 4, 2024	2.60	2.62	2.46	2.55
4270	AMEX	SSG	Fri, Mar 1, 2024	2.87	2.87	2.65	2.67
4269	AMEX	SSG	Thu, Feb 29, 2024	2.96	3.00	2.89	2.90
4268	AMEX	SSG	Wed, Feb 28, 2024	3.00	3.08	3.00	3.06
4267	AMEX	SSG	Tue, Feb 27, 2024	2.94	3.03	2.93	2.98
4266	AMEX	SSG	Mon, Feb 26, 2024	2.99	2.99	2.91	2.97
4265	AMEX	SSG	Fri, Feb 23, 2024	3.01	3.06	2.92	3.00
4264	AMEX	SSG	Thu, Feb 22, 2024	3.10	3.21	3.01	3.01
4263	AMEX	SSG	Wed, Feb 21, 2024	3.73	3.77	3.63	3.67
4262	AMEX	SSG	Tue, Feb 20, 2024	3.47	3.70	3.46	3.59
4261	AMEX	SSG	Fri, Feb 16, 2024	3.26	3.40	3.24	3.40
4260	AMEX	SSG	Thu, Feb 15, 2024	3.29	3.38	3.29	3.37
4259	AMEX	SSG	Wed, Feb 14, 2024	3.37	3.45	3.31	3.33
4258	AMEX	SSG	Tue, Feb 13, 2024	3.62	3.62	3.41	3.49
4257	AMEX	SSG	Mon, Feb 12, 2024	3.34	3.45	3.26	3.38
4256	AMEX	SSG	Fri, Feb 9, 2024	3.51	3.55	3.40	3.40
4255	AMEX	SSG	Thu, Feb 8, 2024	3.64	3.64	3.51	3.57
4254	AMEX	SSG	Wed, Feb 7, 2024	3.69	3.80	3.63	3.64
4253	AMEX	SSG	Tue, Feb 6, 2024	3.66	3.88	3.66	3.81
4252	AMEX	SSG	Mon, Feb 5, 2024	3.75	3.82	3.63	3.67
4251	AMEX	SSG	Fri, Feb 2, 2024	4.02	4.03	3.83	3.84
4250	AMEX	SSG	Thu, Feb 1, 2024	4.15	4.22	4.06	4.06
4249	AMEX	SSG	Wed, Jan 31, 2024	4.20	4.25	4.05	4.18
4248	AMEX	SSG	Tue, Jan 30, 2024	3.96	4.08	3.94	4.03
4247	AMEX	SSG	Mon, Jan 29, 2024	4.12	4.12	3.98	4.00
4246	AMEX	SSG	Fri, Jan 26, 2024	4.09	4.12	4.00	4.08
4245	AMEX	SSG	Thu, Jan 25, 2024	3.87	3.97	3.78	3.94
4244	AMEX	SSG	Wed, Jan 24, 2024	3.96	4.04	3.78	3.91
4243	AMEX	SSG	Tue, Jan 23, 2024	4.14	4.18	4.05	4.08
4242	AMEX	SSG	Mon, Jan 22, 2024	4.03	4.14	4.01	4.07
4241	AMEX	SSG	Fri, Jan 19, 2024	4.42	4.44	4.01	4.13
4240	AMEX	SSG	Thu, Jan 18, 2024	4.57	4.62	4.47	4.51
4239	AMEX	SSG	Wed, Jan 17, 2024	4.72	4.92	4.72	4.73
4238	AMEX	SSG	Tue, Jan 16, 2024	4.81	4.83	4.61	4.64
4237	AMEX	SSG	Fri, Jan 12, 2024	4.88	4.91	4.80	4.88
4236	AMEX	SSG	Thu, Jan 11, 2024	4.90	5.04	4.80	4.85
4235	AMEX	SSG	Wed, Jan 10, 2024	4.91	5.01	4.88	4.91
4234	AMEX	SSG	Tue, Jan 9, 2024	5.10	5.11	4.86	4.99
4233	AMEX	SSG	Mon, Jan 8, 2024	5.34	5.34	5.02	5.04
4232	AMEX	SSG	Fri, Jan 5, 2024	5.59	5.59	5.40	5.48
4231	AMEX	SSG	Thu, Jan 4, 2024	5.68	5.68	5.50	5.62
4230	AMEX	SSG	Wed, Jan 3, 2024	5.56	5.62	5.47	5.55
4229	AMEX	SSG	Tue, Jan 2, 2024	5.18	5.47	5.18	5.39
4228	AMEX	SSG	Fri, Dec 29, 2023	4.97	5.12	4.97	5.06
4227	AMEX	SSG	Thu, Dec 28, 2023	4.98	5.02	4.96	4.99
4226	AMEX	SSG	Wed, Dec 27, 2023	5.00	5.03	4.97	5.03
4225	AMEX	SSG	Tue, Dec 26, 2023	5.16	5.16	4.97	5.01
4224	AMEX	SSG	Fri, Dec 22, 2023	5.15	5.22	5.10	5.17
4223	AMEX	SSG	Thu, Dec 21, 2023	5.23	5.29	5.17	5.17
4222	AMEX	SSG	Wed, Dec 20, 2023	5.15	5.46	5.12	5.46
4221	AMEX	SSG	Tue, Dec 19, 2023	5.26	5.28	5.20	5.12
4220	AMEX	SSG	Mon, Dec 18, 2023	5.24	5.32	5.17	5.22
4219	AMEX	SSG	Fri, Dec 15, 2023	5.33	5.33	5.20	5.27
4218	AMEX	SSG	Thu, Dec 14, 2023	5.50	5.50	5.34	5.40
4217	AMEX	SSG	Wed, Dec 13, 2023	5.71	5.75	5.54	5.61
4216	AMEX	SSG	Tue, Dec 12, 2023	5.93	5.99	5.74	5.75
4215	AMEX	SSG	Mon, Dec 11, 2023	6.11	6.12	5.85	5.90
4214	AMEX	SSG	Fri, Dec 8, 2023	6.34	6.34	6.15	6.19
4213	AMEX	SSG	Thu, Dec 7, 2023	6.61	6.61	6.28	6.34
4212	AMEX	SSG	Wed, Dec 6, 2023	6.40	6.70	6.30	6.70
4211	AMEX	SSG	Tue, Dec 5, 2023	6.69	6.69	6.49	6.55
4210	AMEX	SSG	Mon, Dec 4, 2023	6.49	6.68	6.49	6.56
4209	AMEX	SSG	Fri, Dec 1, 2023	6.48	6.51	6.30	6.36
4208	AMEX	SSG	Thu, Nov 30, 2023	6.21	6.46	6.21	6.39
4207	AMEX	SSG	Wed, Nov 29, 2023	6.16	6.23	6.00	6.23
4206	AMEX	SSG	Tue, Nov 28, 2023	6.29	6.39	6.23	6.27
4205	AMEX	SSG	Mon, Nov 27, 2023	6.23	6.25	6.07	6.24
4204	AMEX	SSG	Fri, Nov 24, 2023	6.18	6.24	6.10	6.20
4203	AMEX	SSG	Wed, Nov 22, 2023	6.01	6.20	5.89	6.12
4202	AMEX	SSG	Tue, Nov 21, 2023	5.92	6.10	5.92	5.99
4201	AMEX	SSG	Mon, Nov 20, 2023	6.14	6.14	5.77	5.85
4200	AMEX	SSG	Fri, Nov 17, 2023	6.12	6.16	6.02	6.06
4199	AMEX	SSG	Thu, Nov 16, 2023	6.29	6.31	6.09	6.11
4198	AMEX	SSG	Wed, Nov 15, 2023	6.04	6.27	6.04	6.13
4197	AMEX	SSG	Tue, Nov 14, 2023	6.15	6.28	6.10	6.13
4196	AMEX	SSG	Mon, Nov 13, 2023	6.49	6.59	6.45	6.45
4195	AMEX	SSG	Fri, Nov 10, 2023	6.80	6.85	6.46	6.46
4194	AMEX	SSG	Thu, Nov 9, 2023	6.88	7.00	6.69	6.95
4193	AMEX	SSG	Wed, Nov 8, 2023	7.06	7.08	6.97	6.97
4192	AMEX	SSG	Tue, Nov 7, 2023	7.16	7.24	7.03	7.07
4191	AMEX	SSG	Mon, Nov 6, 2023	7.24	7.33	7.19	7.21
4190	AMEX	SSG	Fri, Nov 3, 2023	7.59	7.59	7.13	7.26
4189	AMEX	SSG	Thu, Nov 2, 2023	7.75	7.82	7.56	7.64
4188	AMEX	SSG	Wed, Nov 1, 2023	8.49	8.49	8.00	8.00
4187	AMEX	SSG	Tue, Oct 31, 2023	8.71	8.96	8.52	8.57
4186	AMEX	SSG	Mon, Oct 30, 2023	8.58	8.79	8.40	8.60
4185	AMEX	SSG	Fri, Oct 27, 2023	8.57	8.68	8.44	8.60
4184	AMEX	SSG	Thu, Oct 26, 2023	8.48	8.86	8.32	8.79
4183	AMEX	SSG	Wed, Oct 25, 2023	7.90	8.52	7.90	8.45
4182	AMEX	SSG	Tue, Oct 24, 2023	7.89	8.05	7.79	7.80
4181	AMEX	SSG	Mon, Oct 23, 2023	8.33	8.41	7.87	8.07
4180	AMEX	SSG	Fri, Oct 20, 2023	8.02	8.23	7.85	8.23
4179	AMEX	SSG	Thu, Oct 19, 2023	7.64	7.98	7.58	7.98
4178	AMEX	SSG	Wed, Oct 18, 2023	7.71	7.80	7.58	7.76
4177	AMEX	SSG	Tue, Oct 17, 2023	7.37	7.75	7.24	7.41
4176	AMEX	SSG	Mon, Oct 16, 2023	7.30	7.30	7.04	7.06
4175	AMEX	SSG	Fri, Oct 13, 2023	6.85	7.30	6.83	7.27
4174	AMEX	SSG	Thu, Oct 12, 2023	6.89	7.03	6.72	6.89
4173	AMEX	SSG	Wed, Oct 11, 2023	7.06	7.15	6.87	6.88
4172	AMEX	SSG	Tue, Oct 10, 2023	7.27	7.27	7.00	7.15
4171	AMEX	SSG	Mon, Oct 9, 2023	7.39	7.55	7.29	7.31
4170	AMEX	SSG	Fri, Oct 6, 2023	7.74	7.78	7.21	7.29
4169	AMEX	SSG	Thu, Oct 5, 2023	7.66	7.75	7.52	7.60
4168	AMEX	SSG	Wed, Oct 4, 2023	7.69	7.84	7.57	7.57
4167	AMEX	SSG	Tue, Oct 3, 2023	7.55	7.87	7.40	7.83
4166	AMEX	SSG	Mon, Oct 2, 2023	7.56	7.64	7.32	7.47
4165	AMEX	SSG	Fri, Sep 29, 2023	7.49	7.73	7.45	7.66
4164	AMEX	SSG	Thu, Sep 28, 2023	8.00	8.04	7.59	7.72
4163	AMEX	SSG	Wed, Sep 27, 2023	8.08	8.28	7.90	8.04
4162	AMEX	SSG	Tue, Sep 26, 2023	8.12	8.21	7.95	8.19
4161	AMEX	SSG	Mon, Sep 25, 2023	8.17	8.24	7.90	7.97
4160	AMEX	SSG	Fri, Sep 22, 2023	8.04	8.17	7.92	8.08
4159	AMEX	SSG	Thu, Sep 21, 2023	8.32	8.32	8.05	8.29
4158	AMEX	SSG	Wed, Sep 20, 2023	7.60	7.90	7.48	7.90
4157	AMEX	SSG	Tue, Sep 19, 2023	7.53	7.73	7.53	7.58
4156	AMEX	SSG	Mon, Sep 18, 2023	7.84	7.84	7.46	7.53
4155	AMEX	SSG	Fri, Sep 15, 2023	7.17	7.61	7.17	7.56
4154	AMEX	SSG	Thu, Sep 14, 2023	7.05	7.18	7.05	7.09
4153	AMEX	SSG	Wed, Sep 13, 2023	7.43	7.43	7.06	7.23
4152	AMEX	SSG	Tue, Sep 12, 2023	7.42	7.42	7.09	7.31
4151	AMEX	SSG	Mon, Sep 11, 2023	6.97	7.43	6.97	7.26
4150	AMEX	SSG	Fri, Sep 8, 2023	7.07	7.26	7.01	7.19
4149	AMEX	SSG	Thu, Sep 7, 2023	7.30	7.30	7.03	7.07
4148	AMEX	SSG	Wed, Sep 6, 2023	6.60	6.92	6.58	6.82
4147	AMEX	SSG	Tue, Sep 5, 2023	6.76	6.76	6.52	6.63
4146	AMEX	SSG	Fri, Sep 1, 2023	6.46	6.68	6.45	6.63
4145	AMEX	SSG	Thu, Aug 31, 2023	6.60	6.61	6.44	6.48
4144	AMEX	SSG	Wed, Aug 30, 2023	6.71	6.81	6.52	6.61
4143	AMEX	SSG	Tue, Aug 29, 2023	7.17	7.17	6.62	6.69
4142	AMEX	SSG	Mon, Aug 28, 2023	7.29	7.42	7.14	7.16
4141	AMEX	SSG	Fri, Aug 25, 2023	7.23	7.61	7.09	7.35
4140	AMEX	SSG	Thu, Aug 24, 2023	6.47	7.25	6.42	7.23
4139	AMEX	SSG	Wed, Aug 23, 2023	7.36	7.36	6.90	6.98
4138	AMEX	SSG	Tue, Aug 22, 2023	6.83	7.36	6.82	7.33
4137	AMEX	SSG	Mon, Aug 21, 2023	7.58	7.65	7.06	7.06
4136	AMEX	SSG	Fri, Aug 18, 2023	8.20	8.20	7.75	7.80
4135	AMEX	SSG	Thu, Aug 17, 2023	7.71	7.94	7.70	7.89
4134	AMEX	SSG	Wed, Aug 16, 2023	7.56	7.77	7.49	7.77
4133	AMEX	SSG	Tue, Aug 15, 2023	7.45	7.54	7.22	7.49
4132	AMEX	SSG	Mon, Aug 14, 2023	8.20	8.21	7.38	7.42
4131	AMEX	SSG	Fri, Aug 11, 2023	7.80	8.10	7.80	8.02
4130	AMEX	SSG	Thu, Aug 10, 2023	7.45	7.74	7.27	7.67
4129	AMEX	SSG	Wed, Aug 9, 2023	7.28	7.63	7.19	7.57
4128	AMEX	SSG	Tue, Aug 8, 2023	7.13	7.30	7.11	7.14
4127	AMEX	SSG	Mon, Aug 7, 2023	6.95	7.09	6.92	6.95
4126	AMEX	SSG	Fri, Aug 4, 2023	6.99	7.21	6.87	7.12
4125	AMEX	SSG	Thu, Aug 3, 2023	7.32	7.34	6.99	7.09
4124	AMEX	SSG	Wed, Aug 2, 2023	6.76	7.19	6.75	7.13
4123	AMEX	SSG	Tue, Aug 1, 2023	6.69	6.69	6.51	6.56
4122	AMEX	SSG	Mon, Jul 31, 2023	6.57	6.64	6.48	6.58
4121	AMEX	SSG	Fri, Jul 28, 2023	6.54	6.70	6.53	6.57
4120	AMEX	SSG	Thu, Jul 27, 2023	6.73	6.92	6.52	6.83
4119	AMEX	SSG	Wed, Jul 26, 2023	7.02	7.20	7.00	7.08
4118	AMEX	SSG	Tue, Jul 25, 2023	7.01	7.01	6.77	6.88
4117	AMEX	SSG	Mon, Jul 24, 2023	7.09	7.21	7.09	7.18
4116	AMEX	SSG	Fri, Jul 21, 2023	7.09	7.22	6.99	7.22
4115	AMEX	SSG	Thu, Jul 20, 2023	6.97	7.20	6.88	7.18
4114	AMEX	SSG	Wed, Jul 19, 2023	6.63	6.76	6.62	6.74
4113	AMEX	SSG	Tue, Jul 18, 2023	6.70	6.87	6.59	6.61
4112	AMEX	SSG	Mon, Jul 17, 2023	6.90	7.08	6.67	6.70
4111	AMEX	SSG	Fri, Jul 14, 2023	6.84	7.09	6.59	7.03
4110	AMEX	SSG	Thu, Jul 13, 2023	7.05	7.15	6.87	6.88
4109	AMEX	SSG	Wed, Jul 12, 2023	7.31	7.45	7.22	7.24
4108	AMEX	SSG	Tue, Jul 11, 2023	7.55	7.79	7.53	7.63
4107	AMEX	SSG	Mon, Jul 10, 2023	7.86	7.86	7.66	7.66
4106	AMEX	SSG	Fri, Jul 7, 2023	7.88	7.88	7.61	7.87
4105	AMEX	SSG	Thu, Jul 6, 2023	7.97	8.07	7.85	7.86
4104	AMEX	SSG	Wed, Jul 5, 2023	7.56	7.72	7.48	7.68
4103	AMEX	SSG	Mon, Jul 3, 2023	7.60	7.60	7.42	7.52
4102	AMEX	SSG	Fri, Jun 30, 2023	7.69	7.72	7.52	7.56
4101	AMEX	SSG	Thu, Jun 29, 2023	7.91	7.98	7.86	7.88
4100	AMEX	SSG	Wed, Jun 28, 2023	8.07	8.07	7.70	7.93
4099	AMEX	SSG	Tue, Jun 27, 2023	8.17	8.23	7.69	7.71
4098	AMEX	SSG	Mon, Jun 26, 2023	7.93	8.31	7.84	8.27
4097	AMEX	SSG	Fri, Jun 23, 2023	8.13	8.17	8.01	8.17
4096	AMEX	SSG	Thu, Jun 22, 2023	8.08	8.08	7.74	7.85
4095	AMEX	SSG	Wed, Jun 21, 2023	7.68	7.93	7.60	7.84
4094	AMEX	SSG	Tue, Jun 20, 2023	7.58	7.81	7.57	7.51
4093	AMEX	SSG	Fri, Jun 16, 2023	7.40	7.65	7.35	7.63
4092	AMEX	SSG	Thu, Jun 15, 2023	7.57	7.68	7.40	7.56
4091	AMEX	SSG	Wed, Jun 14, 2023	7.89	7.89	7.41	7.41
4090	AMEX	SSG	Tue, Jun 13, 2023	7.94	8.08	7.76	7.88
4089	AMEX	SSG	Mon, Jun 12, 2023	8.59	8.59	8.11	8.11
4088	AMEX	SSG	Fri, Jun 9, 2023	8.60	8.71	8.36	8.69
4087	AMEX	SSG	Thu, Jun 8, 2023	8.86	8.93	8.67	8.72
4086	AMEX	SSG	Wed, Jun 7, 2023	8.67	9.03	8.46	8.99
4085	AMEX	SSG	Tue, Jun 6, 2023	9.08	9.08	8.70	8.80
4084	AMEX	SSG	Mon, Jun 5, 2023	8.80	9.05	8.77	8.65
4083	AMEX	SSG	Fri, Jun 2, 2023	8.56	8.77	8.40	8.65
4082	AMEX	SSG	Thu, Jun 1, 2023	8.87	8.98	8.49	8.60
4081	AMEX	SSG	Wed, May 31, 2023	8.96	8.99	8.55	8.99
4080	AMEX	SSG	Tue, May 30, 2023	8.20	8.52	7.88	8.46
4079	AMEX	SSG	Fri, May 26, 2023	9.48	9.52	8.56	8.65
4078	AMEX	SSG	Thu, May 25, 2023	10.13	10.59	9.53	9.66
4077	AMEX	SSG	Wed, May 24, 2023	12.48	12.65	12.29	12.34
4076	AMEX	SSG	Tue, May 23, 2023	11.94	12.02	11.76	12.02
4075	AMEX	SSG	Mon, May 22, 2023	12.01	12.01	11.63	11.77
4074	AMEX	SSG	Fri, May 19, 2023	11.55	11.88	11.55	11.77
4073	AMEX	SSG	Thu, May 18, 2023	12.56	12.56	11.56	11.62
4072	AMEX	SSG	Wed, May 17, 2023	12.93	13.01	12.44	12.52
4071	AMEX	SSG	Tue, May 16, 2023	13.22	13.22	12.81	13.09
4070	AMEX	SSG	Mon, May 15, 2023	13.80	13.81	13.14	13.15
4069	AMEX	SSG	Fri, May 12, 2023	13.66	14.09	13.57	13.80
4068	AMEX	SSG	Thu, May 11, 2023	13.62	14.03	13.62	13.79
4067	AMEX	SSG	Wed, May 10, 2023	13.53	13.68	13.43	13.60
4066	AMEX	SSG	Tue, May 9, 2023	13.60	13.91	13.60	13.85
4065	AMEX	SSG	Mon, May 8, 2023	13.60	13.80	13.32	13.34
4064	AMEX	SSG	Fri, May 5, 2023	14.25	14.32	13.49	13.58
4063	AMEX	SSG	Thu, May 4, 2023	14.48	14.60	14.17	14.37
4062	AMEX	SSG	Wed, May 3, 2023	14.11	14.28	13.89	14.22
4061	AMEX	SSG	Tue, May 2, 2023	13.59	14.10	13.58	13.87
4060	AMEX	SSG	Mon, May 1, 2023	14.00	14.00	13.44	13.48
4059	AMEX	SSG	Fri, Apr 28, 2023	14.28	14.41	13.93	13.93
4058	AMEX	SSG	Thu, Apr 27, 2023	14.65	15.10	14.43	14.43
4057	AMEX	SSG	Wed, Apr 26, 2023	14.54	14.76	14.29	14.65
4056	AMEX	SSG	Tue, Apr 25, 2023	14.11	14.78	14.04	14.78
4055	AMEX	SSG	Mon, Apr 24, 2023	13.87	14.07	13.72	13.92
4054	AMEX	SSG	Fri, Apr 21, 2023	13.94	14.09	13.75	13.78
4053	AMEX	SSG	Thu, Apr 20, 2023	13.66	13.85	13.21	13.85
4052	AMEX	SSG	Wed, Apr 19, 2023	13.75	13.78	13.45	13.46
4051	AMEX	SSG	Tue, Apr 18, 2023	13.18	13.57	13.05	13.36
4050	AMEX	SSG	Mon, Apr 17, 2023	13.80	13.95	13.55	13.57
4049	AMEX	SSG	Fri, Apr 14, 2023	13.77	14.03	13.49	13.71
4048	AMEX	SSG	Thu, Apr 13, 2023	14.00	14.05	13.55	13.73
4047	AMEX	SSG	Wed, Apr 12, 2023	13.05	14.35	13.05	13.89
4046	AMEX	SSG	Tue, Apr 11, 2023	13.15	13.37	13.15	13.37
4045	AMEX	SSG	Mon, Apr 10, 2023	13.81	13.81	13.15	13.15
4044	AMEX	SSG	Thu, Apr 6, 2023	13.92	14.01	13.50	13.63
4043	AMEX	SSG	Wed, Apr 5, 2023	13.47	13.85	13.45	13.56
4042	AMEX	SSG	Tue, Apr 4, 2023	12.74	13.19	12.71	13.04
4041	AMEX	SSG	Mon, Apr 3, 2023	12.82	12.99	12.61	12.69
4040	AMEX	SSG	Fri, Mar 31, 2023	12.88	13.07	12.54	12.54
4039	AMEX	SSG	Thu, Mar 30, 2023	12.98	12.98	12.62	12.81
4038	AMEX	SSG	Wed, Mar 29, 2023	13.58	13.65	13.10	13.21
4037	AMEX	SSG	Tue, Mar 28, 2023	13.87	14.38	13.87	14.01
4036	AMEX	SSG	Mon, Mar 27, 2023	13.25	13.88	13.25	13.77
4035	AMEX	SSG	Fri, Mar 24, 2023	13.40	13.84	13.25	13.51
4034	AMEX	SSG	Thu, Mar 23, 2023	13.36	13.58	12.79	13.10
4033	AMEX	SSG	Wed, Mar 22, 2023	13.53	13.80	12.79	13.80
4032	AMEX	SSG	Tue, Mar 21, 2023	13.50	14.13	13.47	13.66
4031	AMEX	SSG	Mon, Mar 20, 2023	14.21	14.40	13.83	13.85
4030	AMEX	SSG	Fri, Mar 17, 2023	14.03	14.21	13.66	14.10
4029	AMEX	SSG	Thu, Mar 16, 2023	15.39	15.50	13.98	14.04
4028	AMEX	SSG	Wed, Mar 15, 2023	15.75	15.91	15.19	15.25
4027	AMEX	SSG	Tue, Mar 14, 2023	15.80	15.80	14.83	15.08
4026	AMEX	SSG	Mon, Mar 13, 2023	16.67	16.84	15.82	16.15
4025	AMEX	SSG	Fri, Mar 10, 2023	15.73	16.32	15.45	16.14
4024	AMEX	SSG	Thu, Mar 9, 2023	15.00	15.62	14.60	15.58
4023	AMEX	SSG	Wed, Mar 8, 2023	15.58	15.58	15.00	15.00
4022	AMEX	SSG	Tue, Mar 7, 2023	15.39	15.82	15.27	15.82
4021	AMEX	SSG	Mon, Mar 6, 2023	15.01	15.51	14.77	15.51
4020	AMEX	SSG	Fri, Mar 3, 2023	15.60	15.88	15.18	15.18
4019	AMEX	SSG	Thu, Mar 2, 2023	16.58	16.74	15.69	15.79
4018	AMEX	SSG	Wed, Mar 1, 2023	15.80	16.32	15.80	16.18
4017	AMEX	SSG	Tue, Feb 28, 2023	16.08	16.15	15.59	16.02
4016	AMEX	SSG	Mon, Feb 27, 2023	15.70	16.11	15.70	16.10
4015	AMEX	SSG	Fri, Feb 24, 2023	16.36	16.60	16.21	16.38
4014	AMEX	SSG	Thu, Feb 23, 2023	16.12	16.48	15.70	15.91
4013	AMEX	SSG	Wed, Feb 22, 2023	17.82	17.82	17.15	17.65
4012	AMEX	SSG	Tue, Feb 21, 2023	16.71	17.60	16.71	17.46
4011	AMEX	SSG	Fri, Feb 17, 2023	16.35	16.84	16.08	16.43
4010	AMEX	SSG	Thu, Feb 16, 2023	15.89	15.90	15.31	15.89
4009	AMEX	SSG	Wed, Feb 15, 2023	15.37	15.78	15.06	15.06
4008	AMEX	SSG	Tue, Feb 14, 2023	16.22	16.50	15.16	15.24
4007	AMEX	SSG	Mon, Feb 13, 2023	16.38	16.60	15.80	15.93
4006	AMEX	SSG	Fri, Feb 10, 2023	16.21	16.82	16.12	16.47
4005	AMEX	SSG	Thu, Feb 9, 2023	15.21	16.04	15.02	15.80
4004	AMEX	SSG	Wed, Feb 8, 2023	15.35	15.82	15.03	15.82
4003	AMEX	SSG	Tue, Feb 7, 2023	16.21	16.21	15.09	15.20
4002	AMEX	SSG	Mon, Feb 6, 2023	16.34	16.34	15.83	16.23
4001	AMEX	SSG	Fri, Feb 3, 2023	15.77	15.97	15.18	15.83
4000	AMEX	SSG	Thu, Feb 2, 2023	15.64	15.89	15.05	15.35
3999	AMEX	SSG	Wed, Feb 1, 2023	17.73	17.73	15.65	15.99
3998	AMEX	SSG	Tue, Jan 31, 2023	18.75	18.75	18.04	18.04
3997	AMEX	SSG	Mon, Jan 30, 2023	18.40	18.70	18.00	18.70
3996	AMEX	SSG	Fri, Jan 27, 2023	18.23	18.29	17.37	17.61
3995	AMEX	SSG	Thu, Jan 26, 2023	17.68	18.30	17.51	17.60
3994	AMEX	SSG	Wed, Jan 25, 2023	18.85	19.11	18.15	18.22
3993	AMEX	SSG	Tue, Jan 24, 2023	18.51	18.57	18.07	18.19
3992	AMEX	SSG	Mon, Jan 23, 2023	19.60	19.74	17.86	18.08
3991	AMEX	SSG	Fri, Jan 20, 2023	21.28	21.39	20.04	20.10
3990	AMEX	SSG	Thu, Jan 19, 2023	21.04	21.65	20.73	21.53
3989	AMEX	SSG	Wed, Jan 18, 2023	19.95	20.32	19.40	20.32
3988	AMEX	SSG	Tue, Jan 17, 2023	20.26	20.32	19.61	19.93
3987	AMEX	SSG	Fri, Jan 13, 2023	21.29	21.29	20.26	20.26
3986	AMEX	SSG	Thu, Jan 12, 2023	20.70	21.79	20.33	20.44
3985	AMEX	SSG	Wed, Jan 11, 2023	21.89	21.89	21.02	21.02
3984	AMEX	SSG	Tue, Jan 10, 2023	22.21	22.38	21.50	21.51
3983	AMEX	SSG	Mon, Jan 9, 2023	21.94	22.38	20.88	21.92
3982	AMEX	SSG	Fri, Jan 6, 2023	24.49	25.25	22.57	22.89
3981	AMEX	SSG	Thu, Jan 5, 2023	24.30	25.16	24.30	25.12
3980	AMEX	SSG	Wed, Jan 4, 2023	24.35	25.10	23.84	24.18
3979	AMEX	SSG	Tue, Jan 3, 2023	24.38	25.66	24.00	25.42
3978	AMEX	SSG	Fri, Dec 30, 2022	25.78	25.85	24.82	24.82
3977	AMEX	SSG	Thu, Dec 29, 2022	26.00	26.00	24.59	24.81
3976	AMEX	SSG	Wed, Dec 28, 2022	26.15	26.58	25.55	26.44
3975	AMEX	SSG	Tue, Dec 27, 2022	25.04	25.73	25.04	25.73
3974	AMEX	SSG	Fri, Dec 23, 2022	24.17	25.30	24.17	24.47
3973	AMEX	SSG	Thu, Dec 22, 2022	23.33	25.33	22.97	24.45
3972	AMEX	SSG	Wed, Dec 21, 2022	23.46	23.66	22.30	22.37
3971	AMEX	SSG	Tue, Dec 20, 2022	23.89	24.00	23.17	23.66
3970	AMEX	SSG	Mon, Dec 19, 2022	22.81	23.69	22.81	23.36
3969	AMEX	SSG	Fri, Dec 16, 2022	22.54	23.13	22.16	22.69
3968	AMEX	SSG	Thu, Dec 15, 2022	21.64	22.37	21.42	22.23
3967	AMEX	SSG	Wed, Dec 14, 2022	19.87	20.94	19.54	20.52
3966	AMEX	SSG	Tue, Dec 13, 2022	19.15	20.39	18.60	19.94
3965	AMEX	SSG	Mon, Dec 12, 2022	21.46	22.00	20.73	20.73
3964	AMEX	SSG	Fri, Dec 9, 2022	21.78	21.78	20.90	21.68
3963	AMEX	SSG	Thu, Dec 8, 2022	22.48	22.79	21.40	21.42
3962	AMEX	SSG	Wed, Dec 7, 2022	23.00	23.28	22.50	22.79
3961	AMEX	SSG	Tue, Dec 6, 2022	21.97	23.18	21.80	22.76
3960	AMEX	SSG	Mon, Dec 5, 2022	21.51	22.01	21.04	21.63
3959	AMEX	SSG	Fri, Dec 2, 2022	21.48	21.84	21.00	21.07
3958	AMEX	SSG	Thu, Dec 1, 2022	20.62	21.32	20.22	20.69
3957	AMEX	SSG	Wed, Nov 30, 2022	23.35	23.56	20.32	20.32
3956	AMEX	SSG	Tue, Nov 29, 2022	22.77	23.54	22.77	23.35
3955	AMEX	SSG	Mon, Nov 28, 2022	22.65	23.44	22.21	23.12
3954	AMEX	SSG	Fri, Nov 25, 2022	21.72	22.00	21.72	21.95
3953	AMEX	SSG	Wed, Nov 23, 2022	22.15	22.15	21.14	21.53
3952	AMEX	SSG	Tue, Nov 22, 2022	23.44	23.68	22.02	22.03
3951	AMEX	SSG	Mon, Nov 21, 2022	23.13	23.78	23.13	23.62
3950	AMEX	SSG	Fri, Nov 18, 2022	22.46	23.41	21.90	22.99
3949	AMEX	SSG	Thu, Nov 17, 2022	24.08	24.08	22.70	22.91
3948	AMEX	SSG	Wed, Nov 16, 2022	22.40	23.27	22.29	23.07
3947	AMEX	SSG	Tue, Nov 15, 2022	20.61	22.00	20.61	21.42
3946	AMEX	SSG	Mon, Nov 14, 2022	21.90	22.66	21.70	22.29
3945	AMEX	SSG	Fri, Nov 11, 2022	23.50	23.80	21.88	22.00
3944	AMEX	SSG	Thu, Nov 10, 2022	26.64	26.64	23.47	23.47
3943	AMEX	SSG	Wed, Nov 9, 2022	28.69	29.64	28.57	29.50
3942	AMEX	SSG	Tue, Nov 8, 2022	27.65	28.90	26.88	27.73
3941	AMEX	SSG	Mon, Nov 7, 2022	29.93	30.27	28.60	28.80
3940	AMEX	SSG	Fri, Nov 4, 2022	30.74	31.23	29.94	29.98
3939	AMEX	SSG	Thu, Nov 3, 2022	33.25	33.74	31.57	32.70
3938	AMEX	SSG	Wed, Nov 2, 2022	30.00	32.08	28.74	32.07
3937	AMEX	SSG	Tue, Nov 1, 2022	29.55	30.65	28.96	30.33
3936	AMEX	SSG	Mon, Oct 31, 2022	29.70	30.96	29.70	30.61
3935	AMEX	SSG	Fri, Oct 28, 2022	32.11	32.19	29.49	29.55
3934	AMEX	SSG	Thu, Oct 27, 2022	30.46	32.49	30.20	32.35
3933	AMEX	SSG	Wed, Oct 26, 2022	32.60	32.80	30.32	31.71
3932	AMEX	SSG	Tue, Oct 25, 2022	32.47	32.47	30.88	31.23
3931	AMEX	SSG	Mon, Oct 24, 2022	33.37	34.59	32.61	32.85
3930	AMEX	SSG	Fri, Oct 21, 2022	36.65	36.65	33.21	33.49
3929	AMEX	SSG	Thu, Oct 20, 2022	36.73	36.73	33.67	35.84
3928	AMEX	SSG	Wed, Oct 19, 2022	36.83	37.28	35.54	36.29
3927	AMEX	SSG	Tue, Oct 18, 2022	34.75	37.90	34.01	36.58
3926	AMEX	SSG	Mon, Oct 17, 2022	37.02	37.40	35.95	37.01
3925	AMEX	SSG	Fri, Oct 14, 2022	34.88	39.00	34.61	38.70
3924	AMEX	SSG	Thu, Oct 13, 2022	41.08	41.65	34.78	35.95
3923	AMEX	SSG	Wed, Oct 12, 2022	37.12	38.36	37.00	38.06
3922	AMEX	SSG	Tue, Oct 11, 2022	37.09	38.38	36.05	37.31
3921	AMEX	SSG	Mon, Oct 10, 2022	34.23	37.07	33.96	36.00
3920	AMEX	SSG	Fri, Oct 7, 2022	32.15	34.10	31.76	33.66
3919	AMEX	SSG	Thu, Oct 6, 2022	30.27	30.27	28.85	30.17
3918	AMEX	SSG	Wed, Oct 5, 2022	30.74	31.76	29.25	29.77
3917	AMEX	SSG	Tue, Oct 4, 2022	30.65	30.98	29.85	29.91
3916	AMEX	SSG	Mon, Oct 3, 2022	34.21	34.81	32.08	32.78
3915	AMEX	SSG	Fri, Sep 30, 2022	35.00	35.39	33.18	35.12
3914	AMEX	SSG	Thu, Sep 29, 2022	33.77	35.23	33.75	34.31
3913	AMEX	SSG	Wed, Sep 28, 2022	33.51	33.64	31.90	32.17
3912	AMEX	SSG	Tue, Sep 27, 2022	32.53	34.00	31.93	33.10
3911	AMEX	SSG	Mon, Sep 26, 2022	32.87	33.84	31.87	33.84
3910	AMEX	SSG	Fri, Sep 23, 2022	33.07	33.75	32.41	32.81
3909	AMEX	SSG	Thu, Sep 22, 2022	30.05	32.17	30.05	31.86
3908	AMEX	SSG	Wed, Sep 21, 2022	29.34	30.00	27.35	30.00
3907	AMEX	SSG	Tue, Sep 20, 2022	29.63	29.95	29.05	29.51
3906	AMEX	SSG	Mon, Sep 19, 2022	29.31	29.34	28.38	28.75
3905	AMEX	SSG	Fri, Sep 16, 2022	30.15	30.57	29.04	29.09
3904	AMEX	SSG	Thu, Sep 15, 2022	29.00	29.95	28.50	29.48
3903	AMEX	SSG	Wed, Sep 14, 2022	29.05	29.43	28.29	28.58
3902	AMEX	SSG	Tue, Sep 13, 2022	27.90	29.32	27.57	29.20
3901	AMEX	SSG	Mon, Sep 12, 2022	25.53	26.40	25.53	25.83
3900	AMEX	SSG	Fri, Sep 9, 2022	26.78	26.78	25.87	26.05
3899	AMEX	SSG	Thu, Sep 8, 2022	28.95	29.12	27.14	27.28
3898	AMEX	SSG	Wed, Sep 7, 2022	29.25	29.33	27.76	28.17
3897	AMEX	SSG	Tue, Sep 6, 2022	28.33	29.75	28.32	29.17
3896	AMEX	SSG	Fri, Sep 2, 2022	27.18	28.94	26.85	28.76
3895	AMEX	SSG	Thu, Sep 1, 2022	28.25	29.71	27.97	28.17
3894	AMEX	SSG	Wed, Aug 31, 2022	25.43	27.03	25.43	26.64
3893	AMEX	SSG	Tue, Aug 30, 2022	24.92	26.53	24.61	25.94
3892	AMEX	SSG	Mon, Aug 29, 2022	24.75	25.29	24.09	25.29
3891	AMEX	SSG	Fri, Aug 26, 2022	21.94	24.20	21.94	24.12
3890	AMEX	SSG	Thu, Aug 25, 2022	22.97	23.16	21.52	21.53
3889	AMEX	SSG	Wed, Aug 24, 2022	23.51	23.63	23.12	23.29
3888	AMEX	SSG	Tue, Aug 23, 2022	23.83	23.83	22.72	23.38
3887	AMEX	SSG	Mon, Aug 22, 2022	22.87	23.74	22.77	23.58
3886	AMEX	SSG	Fri, Aug 19, 2022	21.27	22.04	21.26	21.91
3885	AMEX	SSG	Thu, Aug 18, 2022	21.43	21.87	20.43	20.65
3884	AMEX	SSG	Wed, Aug 17, 2022	21.17	22.08	21.16	21.63
3883	AMEX	SSG	Tue, Aug 16, 2022	20.17	20.96	20.17	20.58
3882	AMEX	SSG	Mon, Aug 15, 2022	20.47	20.78	20.05	20.22
3881	AMEX	SSG	Fri, Aug 12, 2022	21.57	21.68	20.35	20.35
3880	AMEX	SSG	Thu, Aug 11, 2022	21.47	21.75	20.43	21.71
3879	AMEX	SSG	Wed, Aug 10, 2022	22.13	22.87	21.51	21.53
3878	AMEX	SSG	Tue, Aug 9, 2022	22.68	24.08	22.68	23.54
3877	AMEX	SSG	Mon, Aug 8, 2022	21.66	22.44	21.11	21.90
3876	AMEX	SSG	Fri, Aug 5, 2022	21.03	21.20	20.72	20.80
3875	AMEX	SSG	Thu, Aug 4, 2022	20.86	21.03	20.39	20.40
3874	AMEX	SSG	Wed, Aug 3, 2022	22.07	22.11	20.86	21.00
3873	AMEX	SSG	Tue, Aug 2, 2022	22.71	22.71	21.20	21.93
3872	AMEX	SSG	Mon, Aug 1, 2022	22.59	22.61	21.32	21.80
3871	AMEX	SSG	Fri, Jul 29, 2022	23.15	23.15	22.04	22.18
3870	AMEX	SSG	Thu, Jul 28, 2022	22.84	23.53	22.35	22.42
3869	AMEX	SSG	Wed, Jul 27, 2022	24.54	24.54	22.45	22.87
3868	AMEX	SSG	Tue, Jul 26, 2022	25.07	25.61	24.71	25.56
3867	AMEX	SSG	Mon, Jul 25, 2022	24.54	25.38	24.38	24.77
3866	AMEX	SSG	Fri, Jul 22, 2022	23.37	24.70	23.37	24.46
3865	AMEX	SSG	Thu, Jul 21, 2022	23.36	24.25	23.08	23.09
3864	AMEX	SSG	Wed, Jul 20, 2022	25.04	25.17	23.50	23.66
3863	AMEX	SSG	Tue, Jul 19, 2022	27.00	27.00	24.79	25.14
3862	AMEX	SSG	Mon, Jul 18, 2022	26.48	27.89	26.00	27.60
3861	AMEX	SSG	Fri, Jul 15, 2022	28.38	28.79	27.80	27.86
3860	AMEX	SSG	Thu, Jul 14, 2022	31.02	31.18	28.75	29.05
3859	AMEX	SSG	Wed, Jul 13, 2022	31.70	32.12	29.65	30.18
3858	AMEX	SSG	Tue, Jul 12, 2022	30.01	30.89	29.83	30.39
3857	AMEX	SSG	Mon, Jul 11, 2022	29.35	30.76	29.35	30.54
3856	AMEX	SSG	Fri, Jul 8, 2022	29.73	30.21	28.74	28.87
3855	AMEX	SSG	Thu, Jul 7, 2022	30.73	30.73	28.91	29.11
3854	AMEX	SSG	Wed, Jul 6, 2022	32.22	32.92	31.17	31.91
3853	AMEX	SSG	Tue, Jul 5, 2022	35.15	35.30	32.42	32.46
3852	AMEX	SSG	Fri, Jul 1, 2022	32.38	33.98	31.90	33.45
3851	AMEX	SSG	Thu, Jun 30, 2022	31.69	32.20	29.92	31.09
3850	AMEX	SSG	Wed, Jun 29, 2022	30.21	31.11	30.01	30.49
3849	AMEX	SSG	Tue, Jun 28, 2022	27.15	29.16	26.61	29.16
3848	AMEX	SSG	Mon, Jun 27, 2022	26.90	27.96	26.90	27.56
3847	AMEX	SSG	Fri, Jun 24, 2022	29.29	29.29	27.45	27.52
3846	AMEX	SSG	Thu, Jun 23, 2022	30.05	30.99	29.59	30.04
3845	AMEX	SSG	Wed, Jun 22, 2022	30.00	30.00	28.89	29.52
3844	AMEX	SSG	Tue, Jun 21, 2022	29.02	29.31	28.13	28.87
3843	AMEX	SSG	Fri, Jun 17, 2022	30.89	32.29	30.37	31.04
3842	AMEX	SSG	Thu, Jun 16, 2022	29.82	31.80	29.81	31.23
3841	AMEX	SSG	Wed, Jun 15, 2022	28.29	29.38	27.40	28.06
3840	AMEX	SSG	Tue, Jun 14, 2022	28.04	29.79	28.04	29.37
3839	AMEX	SSG	Mon, Jun 13, 2022	28.57	29.78	27.81	29.74
3838	AMEX	SSG	Fri, Jun 10, 2022	25.43	26.60	25.43	26.60
3837	AMEX	SSG	Thu, Jun 9, 2022	23.75	24.62	23.08	24.57
3836	AMEX	SSG	Wed, Jun 8, 2022	22.94	23.57	22.35	23.29
3835	AMEX	SSG	Tue, Jun 7, 2022	23.25	23.25	22.13	22.17
3834	AMEX	SSG	Mon, Jun 6, 2022	21.84	22.96	21.71	22.60
3833	AMEX	SSG	Fri, Jun 3, 2022	22.09	22.71	21.95	22.63
3832	AMEX	SSG	Thu, Jun 2, 2022	22.95	22.96	21.36	21.36
3831	AMEX	SSG	Wed, Jun 1, 2022	22.29	23.55	21.88	23.11
3830	AMEX	SSG	Tue, May 31, 2022	22.51	22.95	21.91	22.35
3829	AMEX	SSG	Fri, May 27, 2022	23.69	23.69	22.10	22.37
3828	AMEX	SSG	Thu, May 26, 2022	27.13	27.18	23.97	24.40
3827	AMEX	SSG	Wed, May 25, 2022	28.38	28.38	26.03	26.60
3826	AMEX	SSG	Tue, May 24, 2022	27.38	28.34	27.24	27.78
3825	AMEX	SSG	Mon, May 23, 2022	27.05	27.65	26.43	26.58
3824	AMEX	SSG	Fri, May 20, 2022	25.74	28.85	25.74	26.86
3823	AMEX	SSG	Thu, May 19, 2022	26.45	26.45	25.00	26.33
3822	AMEX	SSG	Wed, May 18, 2022	24.21	26.19	23.72	26.11
3821	AMEX	SSG	Tue, May 17, 2022	24.36	24.64	23.50	23.54
3820	AMEX	SSG	Mon, May 16, 2022	26.26	26.29	25.31	26.23
3819	AMEX	SSG	Fri, May 13, 2022	27.18	27.69	25.06	25.37
3818	AMEX	SSG	Thu, May 12, 2022	29.48	30.05	27.75	28.65
3817	AMEX	SSG	Wed, May 11, 2022	27.15	28.55	26.08	28.47
3816	AMEX	SSG	Tue, May 10, 2022	26.84	27.96	25.58	26.65
3815	AMEX	SSG	Mon, May 9, 2022	26.41	28.37	26.07	27.95
3814	AMEX	SSG	Fri, May 6, 2022	24.71	26.38	24.31	25.27
3813	AMEX	SSG	Thu, May 5, 2022	23.82	25.54	23.53	25.01
3812	AMEX	SSG	Wed, May 4, 2022	24.75	25.78	22.61	22.64
3811	AMEX	SSG	Tue, May 3, 2022	25.00	25.51	24.33	24.65
3810	AMEX	SSG	Mon, May 2, 2022	27.00	27.24	24.85	24.93
3809	AMEX	SSG	Fri, Apr 29, 2022	26.21	27.01	24.66	26.91
3808	AMEX	SSG	Thu, Apr 28, 2022	26.39	27.38	24.07	24.66
3807	AMEX	SSG	Wed, Apr 27, 2022	27.97	28.06	26.44	27.76
3806	AMEX	SSG	Tue, Apr 26, 2022	26.57	27.53	26.42	27.53
3805	AMEX	SSG	Mon, Apr 25, 2022	26.95	26.95	25.14	25.22
3804	AMEX	SSG	Fri, Apr 22, 2022	25.21	26.20	24.78	26.15
3803	AMEX	SSG	Thu, Apr 21, 2022	23.04	25.14	22.58	24.85
3802	AMEX	SSG	Wed, Apr 20, 2022	22.24	23.57	21.78	23.44
3801	AMEX	SSG	Tue, Apr 19, 2022	23.91	24.47	22.83	23.02
3800	AMEX	SSG	Mon, Apr 18, 2022	24.83	24.91	23.49	23.92
3799	AMEX	SSG	Thu, Apr 14, 2022	23.26	24.93	23.26	24.77
3798	AMEX	SSG	Wed, Apr 13, 2022	25.45	25.45	23.26	23.47
3797	AMEX	SSG	Tue, Apr 12, 2022	23.09	24.82	23.00	24.57
3796	AMEX	SSG	Mon, Apr 11, 2022	23.58	24.39	23.56	24.29
3795	AMEX	SSG	Fri, Apr 8, 2022	22.23	23.07	22.23	22.92
3794	AMEX	SSG	Thu, Apr 7, 2022	21.86	22.75	21.43	21.87
3793	AMEX	SSG	Wed, Apr 6, 2022	21.55	22.27	21.13	21.83
3792	AMEX	SSG	Tue, Apr 5, 2022	19.73	20.68	19.73	20.41
3791	AMEX	SSG	Mon, Apr 4, 2022	19.55	19.66	18.90	19.00
3790	AMEX	SSG	Fri, Apr 1, 2022	18.84	20.35	18.84	19.60
3789	AMEX	SSG	Thu, Mar 31, 2022	18.49	18.82	18.03	18.82
3788	AMEX	SSG	Wed, Mar 30, 2022	17.51	18.27	17.49	18.26
3787	AMEX	SSG	Tue, Mar 29, 2022	17.58	17.82	17.12	17.21
3786	AMEX	SSG	Mon, Mar 28, 2022	18.45	18.67	17.88	17.88
3785	AMEX	SSG	Fri, Mar 25, 2022	18.44	18.62	18.16	18.19
3784	AMEX	SSG	Thu, Mar 24, 2022	19.86	19.86	18.02	18.02
3783	AMEX	SSG	Wed, Mar 23, 2022	20.16	20.50	19.40	20.50
3782	AMEX	SSG	Tue, Mar 22, 2022	19.33	19.86	19.01	19.57
3781	AMEX	SSG	Mon, Mar 21, 2022	19.88	20.58	19.51	19.80
3780	AMEX	SSG	Fri, Mar 18, 2022	21.17	21.30	19.80	19.88
3779	AMEX	SSG	Thu, Mar 17, 2022	22.06	22.06	21.02	21.04
3778	AMEX	SSG	Wed, Mar 16, 2022	22.28	23.43	21.28	21.28
3777	AMEX	SSG	Tue, Mar 15, 2022	26.21	26.28	23.64	23.73
3776	AMEX	SSG	Mon, Mar 14, 2022	24.96	26.60	24.74	26.33
3775	AMEX	SSG	Fri, Mar 11, 2022	22.91	24.92	22.91	24.92
3774	AMEX	SSG	Thu, Mar 10, 2022	23.68	24.70	23.66	23.78
3773	AMEX	SSG	Wed, Mar 9, 2022	24.06	24.06	22.53	22.89
3772	AMEX	SSG	Tue, Mar 8, 2022	26.38	26.43	23.18	24.75
3771	AMEX	SSG	Mon, Mar 7, 2022	23.44	25.80	23.44	25.80
3770	AMEX	SSG	Fri, Mar 4, 2022	22.80	23.82	21.01	23.38
3769	AMEX	SSG	Thu, Mar 3, 2022	22.15	22.67	21.87	22.43
3768	AMEX	SSG	Wed, Mar 2, 2022	22.57	22.68	21.34	21.45
3767	AMEX	SSG	Tue, Mar 1, 2022	21.77	23.64	21.77	23.16
3766	AMEX	SSG	Mon, Feb 28, 2022	21.84	22.32	21.13	21.53
3765	AMEX	SSG	Fri, Feb 25, 2022	22.03	22.57	21.61	21.77
3764	AMEX	SSG	Thu, Feb 24, 2022	26.19	26.40	22.24	22.24
3763	AMEX	SSG	Wed, Feb 23, 2022	22.84	24.72	22.38	24.72
3762	AMEX	SSG	Tue, Feb 22, 2022	23.11	23.72	22.30	23.26
3761	AMEX	SSG	Fri, Feb 18, 2022	21.62	23.60	21.62	22.81
3760	AMEX	SSG	Thu, Feb 17, 2022	21.71	22.24	21.45	22.17
3759	AMEX	SSG	Wed, Feb 16, 2022	20.45	21.31	20.35	20.39
3758	AMEX	SSG	Tue, Feb 15, 2022	22.00	22.09	20.35	20.49
3757	AMEX	SSG	Mon, Feb 14, 2022	22.81	23.42	22.49	23.20
3756	AMEX	SSG	Fri, Feb 11, 2022	21.01	23.48	20.90	23.20
3755	AMEX	SSG	Thu, Feb 10, 2022	20.74	21.23	19.75	21.04
3754	AMEX	SSG	Wed, Feb 9, 2022	20.81	21.04	19.77	19.81
3753	AMEX	SSG	Tue, Feb 8, 2022	22.75	22.75	21.40	21.40
3752	AMEX	SSG	Mon, Feb 7, 2022	22.77	22.77	21.92	22.57
3751	AMEX	SSG	Fri, Feb 4, 2022	23.37	23.58	22.24	22.48
3750	AMEX	SSG	Thu, Feb 3, 2022	21.96	23.01	21.47	22.82
3749	AMEX	SSG	Wed, Feb 2, 2022	21.05	21.90	21.01	21.01
3748	AMEX	SSG	Tue, Feb 1, 2022	21.77	23.50	21.76	22.21
3747	AMEX	SSG	Mon, Jan 31, 2022	24.67	24.86	22.68	22.68
3746	AMEX	SSG	Fri, Jan 28, 2022	27.09	28.30	25.42	25.42
3745	AMEX	SSG	Thu, Jan 27, 2022	23.55	26.94	23.55	26.69
3744	AMEX	SSG	Wed, Jan 26, 2022	24.06	25.23	22.76	24.78
3743	AMEX	SSG	Tue, Jan 25, 2022	24.98	25.82	24.54	25.62
3742	AMEX	SSG	Mon, Jan 24, 2022	25.42	27.41	23.69	23.69
3741	AMEX	SSG	Fri, Jan 21, 2022	23.97	24.48	22.41	24.37
3740	AMEX	SSG	Thu, Jan 20, 2022	21.85	23.52	21.41	23.52
3739	AMEX	SSG	Wed, Jan 19, 2022	20.45	21.98	20.09	21.98
3738	AMEX	SSG	Tue, Jan 18, 2022	19.36	20.67	19.36	20.67
3737	AMEX	SSG	Fri, Jan 14, 2022	19.98	20.02	19.11	19.11
3736	AMEX	SSG	Thu, Jan 13, 2022	18.23	19.96	18.17	19.96
3735	AMEX	SSG	Wed, Jan 12, 2022	18.40	18.89	18.33	18.80
3734	AMEX	SSG	Tue, Jan 11, 2022	19.98	20.01	19.07	19.07
3733	AMEX	SSG	Mon, Jan 10, 2022	20.55	21.20	19.64	19.71
3732	AMEX	SSG	Fri, Jan 7, 2022	19.06	19.92	19.06	19.85
3731	AMEX	SSG	Thu, Jan 6, 2022	18.78	19.57	18.65	18.83
3730	AMEX	SSG	Wed, Jan 5, 2022	18.40	19.02	17.75	18.96
3729	AMEX	SSG	Tue, Jan 4, 2022	17.17	18.53	17.17	17.75
3728	AMEX	SSG	Mon, Jan 3, 2022	17.95	17.95	17.36	17.39
3727	AMEX	SSG	Fri, Dec 31, 2021	18.01	18.13	17.89	18.13
3726	AMEX	SSG	Thu, Dec 30, 2021	17.61	18.01	17.47	18.01
3725	AMEX	SSG	Wed, Dec 29, 2021	17.46	17.81	17.45	17.55
3724	AMEX	SSG	Tue, Dec 28, 2021	17.10	17.67	17.10	17.55
3723	AMEX	SSG	Mon, Dec 27, 2021	17.92	17.92	17.11	17.13
3722	AMEX	SSG	Thu, Dec 23, 2021	18.18	18.18	17.97	18.13
3721	AMEX	SSG	Wed, Dec 22, 2021	19.11	19.43	18.62	18.62
3720	AMEX	SSG	Tue, Dec 21, 2021	19.51	20.31	18.94	18.94
3719	AMEX	SSG	Mon, Dec 20, 2021	20.54	20.86	20.34	20.44
3718	AMEX	SSG	Fri, Dec 17, 2021	20.42	20.44	19.50	20.11
3717	AMEX	SSG	Thu, Dec 16, 2021	18.11	20.10	18.11	19.91
3716	AMEX	SSG	Wed, Dec 15, 2021	20.56	20.56	18.33	18.33
3715	AMEX	SSG	Tue, Dec 14, 2021	20.25	20.64	19.95	20.03
3714	AMEX	SSG	Mon, Dec 13, 2021	18.61	19.89	18.59	19.89
3713	AMEX	SSG	Fri, Dec 10, 2021	18.16	18.95	18.16	18.68
3712	AMEX	SSG	Thu, Dec 9, 2021	17.98	18.90	17.78	18.90
3711	AMEX	SSG	Wed, Dec 8, 2021	17.95	18.16	17.90	17.96
3710	AMEX	SSG	Tue, Dec 7, 2021	19.26	19.26	17.66	17.83
3709	AMEX	SSG	Mon, Dec 6, 2021	20.22	21.10	19.71	19.86
3708	AMEX	SSG	Fri, Dec 3, 2021	18.72	20.16	18.72	19.67
3707	AMEX	SSG	Thu, Dec 2, 2021	19.35	19.88	18.89	19.22
3706	AMEX	SSG	Wed, Dec 1, 2021	18.70	19.50	17.65	19.50
3705	AMEX	SSG	Tue, Nov 30, 2021	18.13	19.11	18.04	18.70
3704	AMEX	SSG	Mon, Nov 29, 2021	18.94	19.23	17.98	17.98
3703	AMEX	SSG	Fri, Nov 26, 2021	19.45	19.88	19.37	19.74
3702	AMEX	SSG	Wed, Nov 24, 2021	19.90	19.90	18.70	18.70
3701	AMEX	SSG	Tue, Nov 23, 2021	19.84	19.93	19.12	19.31
3700	AMEX	SSG	Mon, Nov 22, 2021	18.38	19.07	17.61	19.07
3699	AMEX	SSG	Fri, Nov 19, 2021	18.89	18.89	18.33	18.47
3698	AMEX	SSG	Thu, Nov 18, 2021	18.60	19.23	18.60	18.88
3697	AMEX	SSG	Wed, Nov 17, 2021	19.89	20.25	19.72	20.07
3696	AMEX	SSG	Tue, Nov 16, 2021	20.22	20.25	19.64	19.64
3695	AMEX	SSG	Mon, Nov 15, 2021	19.91	20.74	19.86	20.42
3694	AMEX	SSG	Fri, Nov 12, 2021	20.53	20.53	20.05	20.13
3693	AMEX	SSG	Thu, Nov 11, 2021	20.75	20.97	20.46	20.52
3692	AMEX	SSG	Wed, Nov 10, 2021	21.25	21.52	20.50	21.39
3691	AMEX	SSG	Tue, Nov 9, 2021	19.61	20.63	19.61	20.18
3690	AMEX	SSG	Mon, Nov 8, 2021	20.73	20.73	19.91	20.14
3689	AMEX	SSG	Fri, Nov 5, 2021	21.03	21.21	20.24	21.02
3688	AMEX	SSG	Thu, Nov 4, 2021	22.14	22.21	21.26	21.40
3687	AMEX	SSG	Wed, Nov 3, 2021	24.33	24.33	23.89	23.89
3686	AMEX	SSG	Tue, Nov 2, 2021	24.73	24.73	24.46	24.46
3685	AMEX	SSG	Mon, Nov 1, 2021	25.54	25.60	25.14	25.14
3684	AMEX	SSG	Fri, Oct 29, 2021	26.68	26.68	25.88	25.88
3683	AMEX	SSG	Thu, Oct 28, 2021	26.47	26.61	26.44	26.44
3682	AMEX	SSG	Wed, Oct 27, 2021	27.07	27.40	26.83	27.40
3681	AMEX	SSG	Tue, Oct 26, 2021	27.03	27.16	26.50	26.97
3680	AMEX	SSG	Mon, Oct 25, 2021	27.92	27.92	27.72	27.72
3679	AMEX	SSG	Fri, Oct 22, 2021	27.88	28.19	27.39	28.19
3678	AMEX	SSG	Thu, Oct 21, 2021	28.08	28.08	27.56	27.56
3677	AMEX	SSG	Wed, Oct 20, 2021	28.13	28.32	28.12	28.32
3676	AMEX	SSG	Tue, Oct 19, 2021	28.17	28.22	28.17	28.22
3675	AMEX	SSG	Mon, Oct 18, 2021	28.78	28.78	28.78	28.78
3674	AMEX	SSG	Fri, Oct 15, 2021	29.37	29.40	29.37	29.40
3673	AMEX	SSG	Thu, Oct 14, 2021	30.27	30.27	29.79	29.79
3672	AMEX	SSG	Wed, Oct 13, 2021	31.73	31.73	31.54	31.73
3671	AMEX	SSG	Tue, Oct 12, 2021	32.04	32.18	32.00	32.18
3670	AMEX	SSG	Mon, Oct 11, 2021	31.43	31.43	30.54	31.41
3669	AMEX	SSG	Fri, Oct 8, 2021	30.69	31.12	30.62	31.12
3668	AMEX	SSG	Thu, Oct 7, 2021	30.66	30.66	30.66	30.66
3667	AMEX	SSG	Wed, Oct 6, 2021	31.75	31.77	31.42	31.42
3666	AMEX	SSG	Tue, Oct 5, 2021	31.69	31.80	31.30	31.73
3665	AMEX	SSG	Mon, Oct 4, 2021	32.86	32.97	32.83	32.97
3664	AMEX	SSG	Fri, Oct 1, 2021	31.97	31.97	31.17	31.17
3663	AMEX	SSG	Thu, Sep 30, 2021	31.19	31.26	30.76	31.26
3662	AMEX	SSG	Wed, Sep 29, 2021	31.51	31.51	31.25	31.49
3661	AMEX	SSG	Tue, Sep 28, 2021	29.27	30.58	29.27	30.58
3660	AMEX	SSG	Mon, Sep 27, 2021	28.69	28.88	28.37	28.44
3659	AMEX	SSG	Fri, Sep 24, 2021	28.31	28.31	28.28	28.28
3658	AMEX	SSG	Thu, Sep 23, 2021	28.23	28.23	28.12	28.12
3657	AMEX	SSG	Wed, Sep 22, 2021	29.01	29.07	29.01	29.07
3656	AMEX	SSG	Tue, Sep 21, 2021	30.12	30.31	30.11	30.26
3655	AMEX	SSG	Mon, Sep 20, 2021	30.60	31.33	30.30	30.59
3654	AMEX	SSG	Fri, Sep 17, 2021	28.93	29.05	28.93	29.05
3653	AMEX	SSG	Thu, Sep 16, 2021	28.70	28.79	28.23	28.27
3652	AMEX	SSG	Wed, Sep 15, 2021	28.35	28.35	28.35	28.35
3651	AMEX	SSG	Tue, Sep 14, 2021	28.46	28.79	28.45	28.68
3650	AMEX	SSG	Mon, Sep 13, 2021	29.10	29.15	28.68	28.68
3649	AMEX	SSG	Fri, Sep 10, 2021	29.00	29.00	28.26	28.99
3648	AMEX	SSG	Thu, Sep 9, 2021	29.70	29.70	29.21	29.49
3647	AMEX	SSG	Wed, Sep 8, 2021	29.61	29.61	29.59	29.60
3646	AMEX	SSG	Tue, Sep 7, 2021	28.86	28.86	28.86	28.86
3645	AMEX	SSG	Fri, Sep 3, 2021	28.60	28.60	28.59	28.59
3644	AMEX	SSG	Thu, Sep 2, 2021	29.00	29.06	28.96	29.04
3643	AMEX	SSG	Wed, Sep 1, 2021	28.72	29.06	28.71	29.06
3642	AMEX	SSG	Tue, Aug 31, 2021	29.12	29.12	28.76	28.76
3641	AMEX	SSG	Mon, Aug 30, 2021	28.10	28.48	28.10	28.32
3640	AMEX	SSG	Fri, Aug 27, 2021	29.61	29.61	28.45	28.45
3639	AMEX	SSG	Thu, Aug 26, 2021	29.68	29.75	29.57	29.75
3638	AMEX	SSG	Wed, Aug 25, 2021	29.76	29.78	29.33	29.60
3637	AMEX	SSG	Tue, Aug 24, 2021	30.00	30.11	29.82	30.06
3636	AMEX	SSG	Mon, Aug 23, 2021	31.77	31.77	29.97	30.01
3635	AMEX	SSG	Fri, Aug 20, 2021	32.42	32.67	32.04	32.04
3634	AMEX	SSG	Thu, Aug 19, 2021	33.85	34.22	32.28	32.97
3633	AMEX	SSG	Wed, Aug 18, 2021	33.00	33.79	33.00	33.79
3632	AMEX	SSG	Tue, Aug 17, 2021	33.17	33.44	32.76	32.76
3631	AMEX	SSG	Mon, Aug 16, 2021	31.32	31.98	31.32	31.55
3630	AMEX	SSG	Fri, Aug 13, 2021	31.78	31.78	31.32	31.35
3629	AMEX	SSG	Thu, Aug 12, 2021	31.80	31.89	31.68	31.72
3628	AMEX	SSG	Wed, Aug 11, 2021	31.60	31.60	31.14	31.14
3627	AMEX	SSG	Tue, Aug 10, 2021	31.09	31.09	30.91	30.91
3626	AMEX	SSG	Mon, Aug 9, 2021	29.87	30.10	29.71	30.10
3625	AMEX	SSG	Fri, Aug 6, 2021	29.72	29.89	29.67	29.89
3624	AMEX	SSG	Thu, Aug 5, 2021	29.35	29.70	29.33	29.64
3623	AMEX	SSG	Wed, Aug 4, 2021	30.08	30.08	29.38	29.47
3622	AMEX	SSG	Tue, Aug 3, 2021	30.54	31.15	30.35	30.35
3621	AMEX	SSG	Mon, Aug 2, 2021	30.46	30.77	30.05	30.77
3620	AMEX	SSG	Fri, Jul 30, 2021	31.79	31.79	31.14	31.14
3619	AMEX	SSG	Thu, Jul 29, 2021	31.72	31.85	31.44	31.48
3618	AMEX	SSG	Wed, Jul 28, 2021	34.30	34.30	32.45	32.70
3617	AMEX	SSG	Tue, Jul 27, 2021	33.48	35.15	33.44	33.88
3616	AMEX	SSG	Mon, Jul 26, 2021	33.02	33.02	32.76	32.76
3615	AMEX	SSG	Fri, Jul 23, 2021	33.18	33.29	32.62	32.62
3614	AMEX	SSG	Thu, Jul 22, 2021	32.55	33.17	32.54	32.81
3613	AMEX	SSG	Wed, Jul 21, 2021	34.23	34.23	32.42	32.42
3612	AMEX	SSG	Tue, Jul 20, 2021	36.00	36.00	34.55	34.55
3611	AMEX	SSG	Mon, Jul 19, 2021	36.78	36.78	35.26	35.51
3610	AMEX	SSG	Fri, Jul 16, 2021	33.71	35.86	33.71	35.86
3609	AMEX	SSG	Thu, Jul 15, 2021	33.45	34.49	33.02	34.14
3608	AMEX	SSG	Wed, Jul 14, 2021	31.41	32.64	31.41	32.63
3607	AMEX	SSG	Tue, Jul 13, 2021	32.02	32.05	32.02	32.05
3606	AMEX	SSG	Mon, Jul 12, 2021	32.07	32.10	31.59	31.59
3605	AMEX	SSG	Fri, Jul 9, 2021	33.43	33.43	32.43	32.49
3604	AMEX	SSG	Thu, Jul 8, 2021	34.20	34.20	33.24	33.57
3603	AMEX	SSG	Wed, Jul 7, 2021	31.26	32.69	31.21	32.58
3602	AMEX	SSG	Tue, Jul 6, 2021	30.96	32.09	30.96	31.57
3601	AMEX	SSG	Fri, Jul 2, 2021	31.53	31.85	31.48	31.53
3600	AMEX	SSG	Thu, Jul 1, 2021	31.47	32.16	31.40	32.06
3599	AMEX	SSG	Wed, Jun 30, 2021	31.56	31.57	31.33	31.33
3598	AMEX	SSG	Tue, Jun 29, 2021	32.01	32.18	31.47	31.47
3597	AMEX	SSG	Mon, Jun 28, 2021	33.09	33.09	31.79	31.83
3596	AMEX	SSG	Fri, Jun 25, 2021	33.30	33.88	33.30	33.88
3595	AMEX	SSG	Thu, Jun 24, 2021	33.76	33.76	33.45	33.47
3594	AMEX	SSG	Wed, Jun 23, 2021	34.71	34.71	34.34	34.65
3593	AMEX	SSG	Tue, Jun 22, 2021	35.09	35.09	34.82	34.89
3592	AMEX	SSG	Mon, Jun 21, 2021	34.91	36.20	34.91	35.51
3591	AMEX	SSG	Fri, Jun 18, 2021	34.91	35.52	34.54	35.52
3590	AMEX	SSG	Thu, Jun 17, 2021	34.35	34.78	34.19	34.26
3589	AMEX	SSG	Wed, Jun 16, 2021	34.82	36.02	34.82	35.47
3588	AMEX	SSG	Tue, Jun 15, 2021	34.67	35.10	34.66	35.10
3587	AMEX	SSG	Mon, Jun 14, 2021	35.30	35.40	34.59	34.59
3586	AMEX	SSG	Fri, Jun 11, 2021	35.30	35.30	35.30	35.30
3585	AMEX	SSG	Thu, Jun 10, 2021	36.40	36.40	35.81	35.81
3584	AMEX	SSG	Wed, Jun 9, 2021	36.24	36.54	36.15	36.54
3583	AMEX	SSG	Tue, Jun 8, 2021	36.18	36.18	36.18	36.18
3582	AMEX	SSG	Mon, Jun 7, 2021	35.68	36.08	35.61	35.72
3581	AMEX	SSG	Fri, Jun 4, 2021	36.52	36.52	35.12	35.40
3580	AMEX	SSG	Thu, Jun 3, 2021	37.96	37.96	36.45	37.04
3579	AMEX	SSG	Wed, Jun 2, 2021	37.89	37.89	35.98	36.05
3578	AMEX	SSG	Tue, Jun 1, 2021	35.90	37.18	35.72	36.75
3577	AMEX	SSG	Fri, May 28, 2021	37.00	37.38	36.35	36.55
3576	AMEX	SSG	Thu, May 27, 2021	37.10	37.81	37.10	37.42
3575	AMEX	SSG	Wed, May 26, 2021	37.59	38.34	37.59	37.91
3574	AMEX	SSG	Tue, May 25, 2021	38.94	38.94	37.71	38.18
3573	AMEX	SSG	Mon, May 24, 2021	39.68	39.68	37.88	38.40
3572	AMEX	SSG	Fri, May 21, 2021	39.44	40.40	39.40	40.08
3571	AMEX	SSG	Thu, May 20, 2021	42.00	42.00	39.88	40.20
3570	AMEX	SSG	Wed, May 19, 2021	45.88	46.24	42.60	42.60
3569	AMEX	SSG	Tue, May 18, 2021	43.16	44.20	42.76	44.20
3568	AMEX	SSG	Mon, May 17, 2021	43.99	44.60	43.54	43.54
3567	AMEX	SSG	Fri, May 14, 2021	44.04	45.24	42.20	42.88
3566	AMEX	SSG	Thu, May 13, 2021	47.92	47.92	44.48	45.84
3565	AMEX	SSG	Wed, May 12, 2021	45.80	46.92	44.52	46.66
3564	AMEX	SSG	Tue, May 11, 2021	46.16	46.16	43.08	43.34
3563	AMEX	SSG	Mon, May 10, 2021	41.90	43.42	41.90	43.41
3562	AMEX	SSG	Fri, May 7, 2021	40.00	40.40	39.44	39.84
3561	AMEX	SSG	Thu, May 6, 2021	41.96	42.68	41.00	41.02
3560	AMEX	SSG	Wed, May 5, 2021	42.04	41.68	40.68	41.68
3559	AMEX	SSG	Tue, May 4, 2021	41.92	43.58	41.84	42.16
3558	AMEX	SSG	Mon, May 3, 2021	39.28	41.00	39.12	40.84
3557	AMEX	SSG	Fri, Apr 30, 2021	39.64	40.04	38.92	40.04
3556	AMEX	SSG	Thu, Apr 29, 2021	37.36	38.52	37.36	37.68
3555	AMEX	SSG	Wed, Apr 28, 2021	37.96	38.64	37.96	38.49
3554	AMEX	SSG	Tue, Apr 27, 2021	36.72	37.40	36.64	37.36
3553	AMEX	SSG	Mon, Apr 26, 2021	38.00	38.04	36.80	36.80
3552	AMEX	SSG	Fri, Apr 23, 2021	38.84	38.84	37.98	38.15
3551	AMEX	SSG	Thu, Apr 22, 2021	38.34	39.55	38.32	39.35
3550	AMEX	SSG	Wed, Apr 21, 2021	40.00	40.00	37.68	37.68
3549	AMEX	SSG	Tue, Apr 20, 2021	38.52	39.88	38.52	39.28
3548	AMEX	SSG	Mon, Apr 19, 2021	37.20	39.06	36.85	38.42
3547	AMEX	SSG	Fri, Apr 16, 2021	36.20	36.52	36.20	36.50
3546	AMEX	SSG	Thu, Apr 15, 2021	36.56	36.96	35.88	36.03
3545	AMEX	SSG	Wed, Apr 14, 2021	36.70	37.88	36.56	37.72
3544	AMEX	SSG	Tue, Apr 13, 2021	36.52	37.28	36.40	36.76
3543	AMEX	SSG	Mon, Apr 12, 2021	37.08	37.32	36.79	36.79
3542	AMEX	SSG	Fri, Apr 9, 2021	36.24	37.08	36.12	36.12
3541	AMEX	SSG	Thu, Apr 8, 2021	36.25	36.84	36.25	36.47
3540	AMEX	SSG	Wed, Apr 7, 2021	37.80	37.80	36.80	37.11
3539	AMEX	SSG	Tue, Apr 6, 2021	37.16	37.89	36.54	37.32
3538	AMEX	SSG	Mon, Apr 5, 2021	36.24	37.52	36.24	36.44
3537	AMEX	SSG	Thu, Apr 1, 2021	39.40	39.40	38.00	38.00
3536	AMEX	SSG	Wed, Mar 31, 2021	41.60	41.60	40.14	40.66
3535	AMEX	SSG	Tue, Mar 30, 2021	43.42	43.80	42.76	43.25
3534	AMEX	SSG	Mon, Mar 29, 2021	42.05	42.98	41.88	42.44
3533	AMEX	SSG	Fri, Mar 26, 2021	44.05	44.05	41.56	41.82
3532	AMEX	SSG	Thu, Mar 25, 2021	47.32	47.52	45.46	45.60
3531	AMEX	SSG	Wed, Mar 24, 2021	42.36	45.36	42.32	45.36
3530	AMEX	SSG	Tue, Mar 23, 2021	43.20	44.34	43.20	44.16
3529	AMEX	SSG	Mon, Mar 22, 2021	42.64	42.64	41.44	42.11
3528	AMEX	SSG	Fri, Mar 19, 2021	44.60	45.68	43.36	43.79
3527	AMEX	SSG	Thu, Mar 18, 2021	42.78	45.04	42.60	44.96
3526	AMEX	SSG	Wed, Mar 17, 2021	43.51	43.51	41.35	41.68
3525	AMEX	SSG	Tue, Mar 16, 2021	42.48	42.84	41.28	42.52
3524	AMEX	SSG	Mon, Mar 15, 2021	45.24	45.24	43.54	43.54
3523	AMEX	SSG	Fri, Mar 12, 2021	46.24	46.76	45.44	45.53
3522	AMEX	SSG	Thu, Mar 11, 2021	45.80	46.08	44.34	44.81
3521	AMEX	SSG	Wed, Mar 10, 2021	45.16	48.20	45.16	48.20
3520	AMEX	SSG	Tue, Mar 9, 2021	50.08	50.08	46.44	47.12
3519	AMEX	SSG	Mon, Mar 8, 2021	48.92	53.76	48.92	53.76
3518	AMEX	SSG	Fri, Mar 5, 2021	49.04	54.24	48.56	48.68
3517	AMEX	SSG	Thu, Mar 4, 2021	48.04	52.48	46.97	51.60
3516	AMEX	SSG	Wed, Mar 3, 2021	44.84	47.28	44.52	47.28
3515	AMEX	SSG	Tue, Mar 2, 2021	42.00	44.56	41.96	44.56
3514	AMEX	SSG	Mon, Mar 1, 2021	43.12	43.92	42.00	42.08
3513	AMEX	SSG	Fri, Feb 26, 2021	45.56	46.88	43.76	45.16
3512	AMEX	SSG	Thu, Feb 25, 2021	42.88	47.12	42.50	47.12
3511	AMEX	SSG	Wed, Feb 24, 2021	45.64	45.64	41.92	42.00
3510	AMEX	SSG	Tue, Feb 23, 2021	45.92	48.28	44.64	44.92
3509	AMEX	SSG	Mon, Feb 22, 2021	42.25	44.52	41.58	44.28
3508	AMEX	SSG	Fri, Feb 19, 2021	41.60	41.74	40.54	41.20
3507	AMEX	SSG	Thu, Feb 18, 2021	42.96	43.93	42.64	42.94
3506	AMEX	SSG	Wed, Feb 17, 2021	42.04	43.10	41.60	42.14
3505	AMEX	SSG	Tue, Feb 16, 2021	40.76	41.40	40.36	40.76
3504	AMEX	SSG	Fri, Feb 12, 2021	42.70	42.70	41.20	41.52
3503	AMEX	SSG	Thu, Feb 11, 2021	43.60	43.87	42.16	42.24
3502	AMEX	SSG	Wed, Feb 10, 2021	44.76	45.72	44.00	45.00
3501	AMEX	SSG	Tue, Feb 9, 2021	45.28	45.54	44.76	45.54
3500	AMEX	SSG	Mon, Feb 8, 2021	46.56	46.64	45.00	45.08
3499	AMEX	SSG	Fri, Feb 5, 2021	47.68	48.28	47.60	48.20
3498	AMEX	SSG	Thu, Feb 4, 2021	48.28	48.72	47.50	47.50
3497	AMEX	SSG	Wed, Feb 3, 2021	47.08	48.00	47.08	48.00
3496	AMEX	SSG	Tue, Feb 2, 2021	46.76	47.68	46.36	46.48
3495	AMEX	SSG	Mon, Feb 1, 2021	49.92	50.40	48.04	48.08
3494	AMEX	SSG	Fri, Jan 29, 2021	50.04	51.76	49.32	51.60
3493	AMEX	SSG	Thu, Jan 28, 2021	53.16	53.16	48.99	50.36
3492	AMEX	SSG	Wed, Jan 27, 2021	49.32	52.68	49.32	52.40
3491	AMEX	SSG	Tue, Jan 26, 2021	46.92	47.68	46.92	47.60
3490	AMEX	SSG	Mon, Jan 25, 2021	45.52	48.00	45.52	46.32
3489	AMEX	SSG	Fri, Jan 22, 2021	45.24	46.20	45.18	46.20
3488	AMEX	SSG	Thu, Jan 21, 2021	46.77	46.77	44.48	44.50
3487	AMEX	SSG	Wed, Jan 20, 2021	46.04	46.68	45.28	46.44
3486	AMEX	SSG	Tue, Jan 19, 2021	48.04	48.04	46.52	46.60
3485	AMEX	SSG	Fri, Jan 15, 2021	47.52	49.56	47.52	49.44
3484	AMEX	SSG	Thu, Jan 14, 2021	47.60	47.60	46.40	47.28
3483	AMEX	SSG	Wed, Jan 13, 2021	48.20	48.68	47.84	48.64
3482	AMEX	SSG	Tue, Jan 12, 2021	49.00	49.96	48.10	49.04
3481	AMEX	SSG	Mon, Jan 11, 2021	51.24	51.24	48.68	49.48
3480	AMEX	SSG	Fri, Jan 8, 2021	49.04	51.38	49.04	50.68
3479	AMEX	SSG	Thu, Jan 7, 2021	52.44	52.84	50.34	50.68
3478	AMEX	SSG	Wed, Jan 6, 2021	55.08	55.24	52.84	54.80
3477	AMEX	SSG	Tue, Jan 5, 2021	54.88	55.16	54.04	54.08
3476	AMEX	SSG	Mon, Jan 4, 2021	55.24	56.96	52.97	56.44
3475	AMEX	SSG	Thu, Dec 31, 2020	56.16	56.68	55.71	55.71
3474	AMEX	SSG	Wed, Dec 30, 2020	56.72	56.86	56.08	56.15
3473	AMEX	SSG	Tue, Dec 29, 2020	58.08	59.20	57.76	57.88
3472	AMEX	SSG	Mon, Dec 28, 2020	56.43	57.97	56.43	57.80
3471	AMEX	SSG	Thu, Dec 24, 2020	57.80	58.08	57.68	57.69
3470	AMEX	SSG	Wed, Dec 23, 2020	57.76	58.24	57.36	58.24
3469	AMEX	SSG	Tue, Dec 22, 2020	57.48	58.26	57.48	57.54
3468	AMEX	SSG	Mon, Dec 21, 2020	58.68	59.20	57.24	57.24
3467	AMEX	SSG	Fri, Dec 18, 2020	56.04	57.36	55.68	56.48
3466	AMEX	SSG	Thu, Dec 17, 2020	55.23	55.96	55.20	55.84
3465	AMEX	SSG	Wed, Dec 16, 2020	55.52	56.52	55.52	55.78
3464	AMEX	SSG	Tue, Dec 15, 2020	56.24	56.68	55.76	55.84
3463	AMEX	SSG	Mon, Dec 14, 2020	57.96	57.96	56.86	57.28
3462	AMEX	SSG	Fri, Dec 11, 2020	59.40	60.41	58.40	59.22
3461	AMEX	SSG	Thu, Dec 10, 2020	58.97	58.97	57.24	57.84
3460	AMEX	SSG	Wed, Dec 9, 2020	55.40	58.56	54.78	58.04
3459	AMEX	SSG	Tue, Dec 8, 2020	55.36	56.00	54.60	55.12
3458	AMEX	SSG	Mon, Dec 7, 2020	58.40	58.40	55.23	55.24
3457	AMEX	SSG	Fri, Dec 4, 2020	56.76	56.78	55.29	55.31
3456	AMEX	SSG	Thu, Dec 3, 2020	57.84	58.36	57.25	58.36
3455	AMEX	SSG	Wed, Dec 2, 2020	59.32	59.32	57.78	58.32
3454	AMEX	SSG	Tue, Dec 1, 2020	59.56	59.68	58.28	58.80
3453	AMEX	SSG	Mon, Nov 30, 2020	62.20	62.40	60.36	60.40
3452	AMEX	SSG	Fri, Nov 27, 2020	62.64	62.64	61.32	62.37
3451	AMEX	SSG	Wed, Nov 25, 2020	62.84	63.68	62.77	63.48
3450	AMEX	SSG	Tue, Nov 24, 2020	62.96	65.52	62.96	63.56
3449	AMEX	SSG	Mon, Nov 23, 2020	65.44	65.48	63.44	64.04
3448	AMEX	SSG	Fri, Nov 20, 2020	64.74	65.88	63.98	65.64
3447	AMEX	SSG	Thu, Nov 19, 2020	66.78	66.96	64.94	64.94
3446	AMEX	SSG	Wed, Nov 18, 2020	65.56	66.60	65.12	66.60
3445	AMEX	SSG	Tue, Nov 17, 2020	66.68	66.68	65.38	65.89
3444	AMEX	SSG	Mon, Nov 16, 2020	67.04	67.04	64.88	65.13
3443	AMEX	SSG	Fri, Nov 13, 2020	67.00	68.89	66.48	68.00
3442	AMEX	SSG	Thu, Nov 12, 2020	66.84	69.36	66.60	68.75
3441	AMEX	SSG	Wed, Nov 11, 2020	69.71	69.71	67.24	67.29
3440	AMEX	SSG	Tue, Nov 10, 2020	69.20	73.28	69.00	72.80
3439	AMEX	SSG	Mon, Nov 9, 2020	63.04	68.02	62.31	67.72
3438	AMEX	SSG	Fri, Nov 6, 2020	68.28	68.52	65.20	65.37
3437	AMEX	SSG	Thu, Nov 5, 2020	69.84	69.85	67.20	67.60
3436	AMEX	SSG	Wed, Nov 4, 2020	76.72	78.28	73.96	74.12
3435	AMEX	SSG	Tue, Nov 3, 2020	81.92	81.92	79.36	80.30
3434	AMEX	SSG	Mon, Nov 2, 2020	81.76	84.28	81.48	82.92
3433	AMEX	SSG	Fri, Oct 30, 2020	83.89	85.80	83.89	84.84
3432	AMEX	SSG	Thu, Oct 29, 2020	85.04	85.04	79.60	80.25
3431	AMEX	SSG	Wed, Oct 28, 2020	82.12	85.23	82.12	85.16
3430	AMEX	SSG	Tue, Oct 27, 2020	78.54	80.07	78.54	79.46
3429	AMEX	SSG	Mon, Oct 26, 2020	77.40	80.08	76.28	79.37
3428	AMEX	SSG	Fri, Oct 23, 2020	75.16	76.36	75.16	75.63
3427	AMEX	SSG	Thu, Oct 22, 2020	74.24	75.92	73.72	74.40
3426	AMEX	SSG	Wed, Oct 21, 2020	73.28	74.44	72.56	74.24
3425	AMEX	SSG	Tue, Oct 20, 2020	71.84	72.76	71.80	72.56
3424	AMEX	SSG	Mon, Oct 19, 2020	70.48	73.08	70.20	72.97
3423	AMEX	SSG	Fri, Oct 16, 2020	70.36	71.66	70.36	71.66
3422	AMEX	SSG	Thu, Oct 15, 2020	73.40	73.40	71.12	71.33
3421	AMEX	SSG	Wed, Oct 14, 2020	69.92	71.04	69.32	70.92
3420	AMEX	SSG	Tue, Oct 13, 2020	69.60	70.80	69.44	70.28
3419	AMEX	SSG	Mon, Oct 12, 2020	71.44	71.44	69.81	70.12
3418	AMEX	SSG	Fri, Oct 9, 2020	72.88	73.03	72.55	73.03
3417	AMEX	SSG	Thu, Oct 8, 2020	74.00	74.80	73.72	74.14
3416	AMEX	SSG	Wed, Oct 7, 2020	75.68	75.84	74.99	74.99
3415	AMEX	SSG	Tue, Oct 6, 2020	77.44	78.92	75.26	78.53
3414	AMEX	SSG	Mon, Oct 5, 2020	81.08	81.08	77.88	78.09
3413	AMEX	SSG	Fri, Oct 2, 2020	82.88	83.60	80.28	83.60
3412	AMEX	SSG	Thu, Oct 1, 2020	79.12	79.96	78.47	78.60
3411	AMEX	SSG	Wed, Sep 30, 2020	83.00	83.00	80.00	81.96
3410	AMEX	SSG	Tue, Sep 29, 2020	83.32	83.32	81.34	82.27
3409	AMEX	SSG	Mon, Sep 28, 2020	85.80	86.24	83.28	83.32
3408	AMEX	SSG	Fri, Sep 25, 2020	92.60	93.08	87.75	87.75
3407	AMEX	SSG	Thu, Sep 24, 2020	94.20	94.20	89.60	91.41
3406	AMEX	SSG	Wed, Sep 23, 2020	88.80	93.52	88.80	93.52
3405	AMEX	SSG	Tue, Sep 22, 2020	89.36	92.32	88.63	88.63
3404	AMEX	SSG	Mon, Sep 21, 2020	94.36	95.92	91.00	91.08
3403	AMEX	SSG	Fri, Sep 18, 2020	87.52	93.44	87.36	91.48
3402	AMEX	SSG	Thu, Sep 17, 2020	93.40	93.40	88.88	89.17
3401	AMEX	SSG	Wed, Sep 16, 2020	86.08	88.57	86.04	88.57
3400	AMEX	SSG	Tue, Sep 15, 2020	86.36	86.80	86.20	86.76
3399	AMEX	SSG	Mon, Sep 14, 2020	88.28	90.60	88.08	88.93
3398	AMEX	SSG	Fri, Sep 11, 2020	90.80	95.16	90.36	93.39
3397	AMEX	SSG	Thu, Sep 10, 2020	87.88	93.88	87.60	92.61
3396	AMEX	SSG	Wed, Sep 9, 2020	91.44	92.94	88.36	90.00
3395	AMEX	SSG	Tue, Sep 8, 2020	96.24	96.24	91.16	96.06
3394	AMEX	SSG	Fri, Sep 4, 2020	88.88	94.52	84.60	87.76
3393	AMEX	SSG	Thu, Sep 3, 2020	80.60	87.20	80.00	86.47
3392	AMEX	SSG	Wed, Sep 2, 2020	80.00	80.12	76.84	76.88
3391	AMEX	SSG	Tue, Sep 1, 2020	83.04	83.04	82.16	82.25
3390	AMEX	SSG	Mon, Aug 31, 2020	86.24	86.68	83.67	84.77
3389	AMEX	SSG	Fri, Aug 28, 2020	89.08	89.08	85.99	85.99
3388	AMEX	SSG	Thu, Aug 27, 2020	87.72	90.50	87.72	90.00
3387	AMEX	SSG	Wed, Aug 26, 2020	88.80	89.08	87.92	88.06
3386	AMEX	SSG	Tue, Aug 25, 2020	90.48	90.48	88.47	88.47
3385	AMEX	SSG	Mon, Aug 24, 2020	90.24	91.50	89.52	90.52
3384	AMEX	SSG	Fri, Aug 21, 2020	93.88	94.20	91.75	91.75
3383	AMEX	SSG	Thu, Aug 20, 2020	94.42	95.18	93.20	94.00
3382	AMEX	SSG	Wed, Aug 19, 2020	91.68	93.52	91.68	93.36
3381	AMEX	SSG	Tue, Aug 18, 2020	90.28	92.48	89.92	92.05
3380	AMEX	SSG	Mon, Aug 17, 2020	92.32	92.80	90.72	91.68
3379	AMEX	SSG	Fri, Aug 14, 2020	93.92	94.72	92.17	94.72
3378	AMEX	SSG	Thu, Aug 13, 2020	93.28	95.20	92.64	95.04
3377	AMEX	SSG	Wed, Aug 12, 2020	97.92	98.40	92.80	92.81
3376	AMEX	SSG	Tue, Aug 11, 2020	97.92	100.32	96.32	99.84
3375	AMEX	SSG	Mon, Aug 10, 2020	97.60	100.00	97.12	97.28
3374	AMEX	SSG	Fri, Aug 7, 2020	95.52	99.52	95.01	97.60
3373	AMEX	SSG	Thu, Aug 6, 2020	95.60	96.96	95.38	95.52
3372	AMEX	SSG	Wed, Aug 5, 2020	94.88	96.64	94.64	95.04
3371	AMEX	SSG	Tue, Aug 4, 2020	98.72	98.72	95.52	95.52
3370	AMEX	SSG	Mon, Aug 3, 2020	102.88	102.88	98.39	99.52
3369	AMEX	SSG	Fri, Jul 31, 2020	102.24	106.08	102.24	103.52
3368	AMEX	SSG	Thu, Jul 30, 2020	107.84	107.84	102.40	102.72
3367	AMEX	SSG	Wed, Jul 29, 2020	108.00	108.16	106.40	106.56
3366	AMEX	SSG	Tue, Jul 28, 2020	110.11	111.52	108.64	110.88
3365	AMEX	SSG	Mon, Jul 27, 2020	110.24	110.24	106.90	107.68
3364	AMEX	SSG	Fri, Jul 24, 2020	110.24	114.48	109.44	111.20
3363	AMEX	SSG	Thu, Jul 23, 2020	101.44	105.92	99.68	104.48
3362	AMEX	SSG	Wed, Jul 22, 2020	99.84	102.88	99.84	100.96
3361	AMEX	SSG	Tue, Jul 21, 2020	97.76	103.04	97.76	102.08
3360	AMEX	SSG	Mon, Jul 20, 2020	105.60	106.56	100.32	101.28
3359	AMEX	SSG	Fri, Jul 17, 2020	106.72	106.88	104.80	105.28
3358	AMEX	SSG	Thu, Jul 16, 2020	108.78	109.44	106.40	107.36
3357	AMEX	SSG	Wed, Jul 15, 2020	104.80	108.12	104.80	105.76
3356	AMEX	SSG	Tue, Jul 14, 2020	110.48	112.54	105.28	105.28
3355	AMEX	SSG	Mon, Jul 13, 2020	104.32	109.76	100.02	109.76
3354	AMEX	SSG	Fri, Jul 10, 2020	106.72	107.20	104.96	105.44
3353	AMEX	SSG	Thu, Jul 9, 2020	106.40	109.28	103.68	104.48
3352	AMEX	SSG	Wed, Jul 8, 2020	110.56	110.56	107.84	108.00
3351	AMEX	SSG	Tue, Jul 7, 2020	108.80	111.36	107.68	111.20
3350	AMEX	SSG	Mon, Jul 6, 2020	111.68	111.68	107.68	107.84
3349	AMEX	SSG	Thu, Jul 2, 2020	112.32	113.44	110.94	112.64
3348	AMEX	SSG	Wed, Jul 1, 2020	113.76	115.68	113.44	115.68
3347	AMEX	SSG	Tue, Jun 30, 2020	117.60	117.60	112.00	112.64
3346	AMEX	SSG	Mon, Jun 29, 2020	122.50	124.64	119.36	119.36
3345	AMEX	SSG	Fri, Jun 26, 2020	117.43	122.24	117.43	121.60
3344	AMEX	SSG	Thu, Jun 25, 2020	118.76	122.40	116.96	116.96
3343	AMEX	SSG	Wed, Jun 24, 2020	114.36	120.32	114.36	118.88
3342	AMEX	SSG	Tue, Jun 23, 2020	112.16	114.24	111.52	113.44
3341	AMEX	SSG	Mon, Jun 22, 2020	118.40	118.40	114.08	114.40
3340	AMEX	SSG	Fri, Jun 19, 2020	112.48	116.80	112.00	116.01
3339	AMEX	SSG	Thu, Jun 18, 2020	114.88	116.00	113.60	114.88
3338	AMEX	SSG	Wed, Jun 17, 2020	115.36	115.84	112.00	113.92
3337	AMEX	SSG	Tue, Jun 16, 2020	115.20	120.32	112.91	116.64
3336	AMEX	SSG	Mon, Jun 15, 2020	127.36	129.25	119.68	120.48
3335	AMEX	SSG	Fri, Jun 12, 2020	117.60	128.32	117.60	124.00
3334	AMEX	SSG	Thu, Jun 11, 2020	117.60	126.88	116.32	126.88
3333	AMEX	SSG	Wed, Jun 10, 2020	112.00	112.64	109.60	111.52
3332	AMEX	SSG	Tue, Jun 9, 2020	116.96	116.99	112.32	112.96
3331	AMEX	SSG	Mon, Jun 8, 2020	114.08	116.55	114.04	114.24
3330	AMEX	SSG	Fri, Jun 5, 2020	113.92	114.40	109.28	113.44
3329	AMEX	SSG	Thu, Jun 4, 2020	121.76	122.16	116.80	118.24
3328	AMEX	SSG	Wed, Jun 3, 2020	124.16	124.16	119.84	121.28
3327	AMEX	SSG	Tue, Jun 2, 2020	129.60	131.35	125.12	125.60
3326	AMEX	SSG	Mon, Jun 1, 2020	129.92	131.04	128.48	129.92
3325	AMEX	SSG	Fri, May 29, 2020	134.72	135.36	128.00	128.16
3324	AMEX	SSG	Thu, May 28, 2020	129.92	136.64	129.27	136.32
3323	AMEX	SSG	Wed, May 27, 2020	132.16	141.44	129.44	129.76
3322	AMEX	SSG	Tue, May 26, 2020	129.12	133.76	126.88	133.76
3321	AMEX	SSG	Fri, May 22, 2020	136.64	138.40	134.31	134.72
3320	AMEX	SSG	Thu, May 21, 2020	131.20	136.64	131.20	136.57
3319	AMEX	SSG	Wed, May 20, 2020	134.16	134.56	128.64	130.56
3318	AMEX	SSG	Tue, May 19, 2020	140.80	141.12	134.24	141.12
3317	AMEX	SSG	Mon, May 18, 2020	147.68	147.68	138.56	140.16
3316	AMEX	SSG	Fri, May 15, 2020	159.04	159.66	152.80	153.12
3315	AMEX	SSG	Thu, May 14, 2020	161.60	164.64	148.72	149.44
3314	AMEX	SSG	Wed, May 13, 2020	150.56	161.44	149.28	157.42
3313	AMEX	SSG	Tue, May 12, 2020	144.16	153.28	141.28	152.48
3312	AMEX	SSG	Mon, May 11, 2020	149.12	149.12	142.40	144.96
3311	AMEX	SSG	Fri, May 8, 2020	151.52	152.00	146.24	146.55
3310	AMEX	SSG	Thu, May 7, 2020	152.32	155.20	150.74	154.24
3309	AMEX	SSG	Wed, May 6, 2020	157.12	158.56	152.00	157.28
3308	AMEX	SSG	Tue, May 5, 2020	157.28	162.40	154.24	160.96
3307	AMEX	SSG	Mon, May 4, 2020	176.00	176.00	164.80	164.80
3306	AMEX	SSG	Fri, May 1, 2020	160.16	170.24	160.16	168.99
3305	AMEX	SSG	Thu, Apr 30, 2020	144.00	154.81	144.00	154.24
3304	AMEX	SSG	Wed, Apr 29, 2020	152.16	154.40	144.00	144.80
3303	AMEX	SSG	Tue, Apr 28, 2020	152.16	160.64	151.04	159.04
3302	AMEX	SSG	Mon, Apr 27, 2020	157.60	157.86	153.60	157.27
3301	AMEX	SSG	Fri, Apr 24, 2020	172.64	172.64	160.80	161.52
3300	AMEX	SSG	Thu, Apr 23, 2020	160.16	167.68	160.00	167.68
3299	AMEX	SSG	Wed, Apr 22, 2020	177.44	177.44	161.72	164.15
3298	AMEX	SSG	Tue, Apr 21, 2020	173.66	187.52	172.16	186.14
3297	AMEX	SSG	Mon, Apr 20, 2020	172.16	173.28	163.04	169.91
3296	AMEX	SSG	Fri, Apr 17, 2020	158.40	166.32	157.60	163.00
3295	AMEX	SSG	Thu, Apr 16, 2020	172.64	172.96	163.04	163.04
3294	AMEX	SSG	Wed, Apr 15, 2020	168.48	176.96	168.48	172.48
3293	AMEX	SSG	Tue, Apr 14, 2020	168.00	172.40	165.12	165.44
3292	AMEX	SSG	Mon, Apr 13, 2020	192.00	192.00	179.90	180.48
3291	AMEX	SSG	Thu, Apr 9, 2020	165.76	191.82	165.76	186.63
3290	AMEX	SSG	Wed, Apr 8, 2020	188.00	188.00	177.28	178.56
3289	AMEX	SSG	Tue, Apr 7, 2020	177.12	190.56	172.64	188.80
3288	AMEX	SSG	Mon, Apr 6, 2020	208.00	210.80	192.68	192.80
3287	AMEX	SSG	Fri, Apr 3, 2020	223.52	238.87	219.68	231.20
3286	AMEX	SSG	Thu, Apr 2, 2020	247.84	247.84	222.40	222.72
3285	AMEX	SSG	Wed, Apr 1, 2020	235.20	244.35	221.20	237.92
3284	AMEX	SSG	Tue, Mar 31, 2020	212.00	224.00	202.40	221.76
3283	AMEX	SSG	Mon, Mar 30, 2020	226.24	226.24	208.02	211.52
3282	AMEX	SSG	Fri, Mar 27, 2020	215.36	226.32	214.88	226.32
3281	AMEX	SSG	Thu, Mar 26, 2020	235.36	235.36	209.28	210.67
3280	AMEX	SSG	Wed, Mar 25, 2020	231.20	248.16	225.60	242.24
3279	AMEX	SSG	Tue, Mar 24, 2020	272.00	272.00	235.68	236.70
3278	AMEX	SSG	Mon, Mar 23, 2020	325.28	328.56	286.08	296.00
3277	AMEX	SSG	Fri, Mar 20, 2020	292.00	320.00	278.16	320.00
3276	AMEX	SSG	Thu, Mar 19, 2020	334.72	344.80	284.96	305.36
3275	AMEX	SSG	Wed, Mar 18, 2020	326.88	343.43	298.02	317.60
3274	AMEX	SSG	Tue, Mar 17, 2020	340.64	355.84	282.24	287.26
3273	AMEX	SSG	Mon, Mar 16, 2020	344.64	355.68	303.74	355.68
3272	AMEX	SSG	Fri, Mar 13, 2020	313.12	340.00	273.44	276.13
3271	AMEX	SSG	Thu, Mar 12, 2020	317.44	346.56	303.93	346.56
3270	AMEX	SSG	Wed, Mar 11, 2020	275.28	290.43	267.04	284.77
3269	AMEX	SSG	Tue, Mar 10, 2020	268.16	293.12	260.32	260.33
3268	AMEX	SSG	Mon, Mar 9, 2020	273.28	297.60	273.28	290.59
3267	AMEX	SSG	Fri, Mar 6, 2020	253.28	264.00	252.48	253.12
3266	AMEX	SSG	Thu, Mar 5, 2020	240.64	246.56	232.96	243.20
3265	AMEX	SSG	Wed, Mar 4, 2020	244.48	250.56	230.64	231.15
3264	AMEX	SSG	Tue, Mar 3, 2020	238.40	258.08	231.20	254.24
3263	AMEX	SSG	Mon, Mar 2, 2020	246.56	264.48	238.92	239.04
3262	AMEX	SSG	Fri, Feb 28, 2020	283.20	284.80	253.56	256.96
3261	AMEX	SSG	Thu, Feb 27, 2020	260.32	268.00	248.16	268.00
3260	AMEX	SSG	Wed, Feb 26, 2020	240.32	247.49	233.93	243.45
3259	AMEX	SSG	Tue, Feb 25, 2020	224.16	246.44	224.16	245.44
3258	AMEX	SSG	Mon, Feb 24, 2020	231.36	231.36	224.16	230.40
3257	AMEX	SSG	Fri, Feb 21, 2020	203.52	211.52	203.52	209.52
3256	AMEX	SSG	Thu, Feb 20, 2020	193.44	204.13	193.05	197.87
3255	AMEX	SSG	Wed, Feb 19, 2020	199.68	199.68	191.04	191.53
3254	AMEX	SSG	Tue, Feb 18, 2020	204.64	206.30	203.04	203.84
3253	AMEX	SSG	Fri, Feb 14, 2020	197.44	200.32	195.68	199.52
3252	AMEX	SSG	Thu, Feb 13, 2020	202.56	202.72	197.28	199.75
3251	AMEX	SSG	Wed, Feb 12, 2020	200.72	201.12	199.52	199.95
3250	AMEX	SSG	Tue, Feb 11, 2020	210.72	210.72	203.04	205.44
3249	AMEX	SSG	Mon, Feb 10, 2020	221.60	221.60	213.21	213.21
3248	AMEX	SSG	Fri, Feb 7, 2020	214.72	219.36	214.72	219.30
3247	AMEX	SSG	Thu, Feb 6, 2020	211.20	213.12	209.76	210.46
3246	AMEX	SSG	Wed, Feb 5, 2020	212.64	217.92	209.76	211.74
3245	AMEX	SSG	Tue, Feb 4, 2020	223.04	224.54	216.80	220.56
3244	AMEX	SSG	Mon, Feb 3, 2020	239.20	239.20	232.01	234.72
3243	AMEX	SSG	Fri, Jan 31, 2020	232.00	241.28	230.83	239.08
3242	AMEX	SSG	Thu, Jan 30, 2020	226.08	232.51	224.16	224.80
3241	AMEX	SSG	Wed, Jan 29, 2020	217.73	225.04	217.73	223.99
3240	AMEX	SSG	Tue, Jan 28, 2020	222.08	223.55	216.08	216.71
3239	AMEX	SSG	Mon, Jan 27, 2020	224.64	228.16	222.72	228.16
3238	AMEX	SSG	Fri, Jan 24, 2020	203.20	214.24	200.80	211.41
3237	AMEX	SSG	Thu, Jan 23, 2020	215.52	218.40	211.53	212.53
3236	AMEX	SSG	Wed, Jan 22, 2020	216.32	216.33	213.59	214.72
3235	AMEX	SSG	Tue, Jan 21, 2020	220.00	221.52	219.20	221.06
3234	AMEX	SSG	Fri, Jan 17, 2020	222.40	224.00	221.28	222.01
3233	AMEX	SSG	Thu, Jan 16, 2020	229.34	229.34	224.33	224.48
3232	AMEX	SSG	Wed, Jan 15, 2020	227.84	234.08	227.84	233.01
3231	AMEX	SSG	Tue, Jan 14, 2020	226.88	229.28	226.33	227.87
3230	AMEX	SSG	Mon, Jan 13, 2020	230.96	231.04	226.94	227.95
3229	AMEX	SSG	Fri, Jan 10, 2020	229.28	234.14	229.28	233.12
3228	AMEX	SSG	Thu, Jan 9, 2020	228.80	234.22	228.64	230.42
3227	AMEX	SSG	Wed, Jan 8, 2020	232.96	234.08	230.24	233.89
3226	AMEX	SSG	Tue, Jan 7, 2020	236.16	236.96	230.83	232.96
3225	AMEX	SSG	Mon, Jan 6, 2020	239.04	240.58	237.44	238.58
3224	AMEX	SSG	Fri, Jan 3, 2020	235.04	235.52	230.72	234.29
3223	AMEX	SSG	Thu, Jan 2, 2020	225.92	232.80	225.92	228.42
3222	AMEX	SSG	Tue, Dec 31, 2019	237.50	239.75	236.71	237.35
3221	AMEX	SSG	Mon, Dec 30, 2019	239.76	240.32	237.60	239.04
3220	AMEX	SSG	Fri, Dec 27, 2019	230.24	235.44	230.24	233.60
3219	AMEX	SSG	Thu, Dec 26, 2019	230.08	234.24	230.08	232.16
3218	AMEX	SSG	Tue, Dec 24, 2019	232.96	235.86	232.96	232.96
3217	AMEX	SSG	Mon, Dec 23, 2019	235.04	236.32	234.08	235.23
3216	AMEX	SSG	Fri, Dec 20, 2019	243.68	243.68	236.01	236.01
3215	AMEX	SSG	Thu, Dec 19, 2019	245.12	245.91	241.92	242.81
3214	AMEX	SSG	Wed, Dec 18, 2019	247.40	247.40	245.27	246.66
3213	AMEX	SSG	Tue, Dec 17, 2019	245.60	247.16	245.60	246.18
3212	AMEX	SSG	Mon, Dec 16, 2019	248.48	248.48	242.08	247.68
3211	AMEX	SSG	Fri, Dec 13, 2019	249.12	252.80	246.17	252.32
3210	AMEX	SSG	Thu, Dec 12, 2019	259.52	259.52	248.72	248.72
3209	AMEX	SSG	Wed, Dec 11, 2019	268.81	268.81	261.28	262.08
3208	AMEX	SSG	Tue, Dec 10, 2019	272.18	272.85	269.28	272.85
3207	AMEX	SSG	Mon, Dec 9, 2019	269.92	273.52	268.32	273.52
3206	AMEX	SSG	Fri, Dec 6, 2019	274.40	274.40	270.40	271.79
3205	AMEX	SSG	Thu, Dec 5, 2019	277.28	281.44	277.28	280.23
3204	AMEX	SSG	Wed, Dec 4, 2019	281.28	282.18	278.08	281.44
3203	AMEX	SSG	Tue, Dec 3, 2019	288.00	294.72	287.04	287.04
3202	AMEX	SSG	Mon, Dec 2, 2019	271.04	277.44	268.87	277.36
3201	AMEX	SSG	Fri, Nov 29, 2019	267.93	270.18	267.93	270.09
3200	AMEX	SSG	Wed, Nov 27, 2019	266.08	266.08	264.32	264.80
3199	AMEX	SSG	Tue, Nov 26, 2019	267.04	268.81	267.04	267.79
3198	AMEX	SSG	Mon, Nov 25, 2019	274.40	274.40	264.39	265.82
3197	AMEX	SSG	Fri, Nov 22, 2019	277.28	279.66	274.00	279.04
3196	AMEX	SSG	Thu, Nov 21, 2019	278.40	279.34	276.48	278.03
3195	AMEX	SSG	Wed, Nov 20, 2019	270.72	277.92	270.24	274.46
3194	AMEX	SSG	Tue, Nov 19, 2019	269.44	269.44	266.25	267.94
3193	AMEX	SSG	Mon, Nov 18, 2019	265.28	267.52	262.40	265.84
3192	AMEX	SSG	Fri, Nov 15, 2019	266.40	269.44	261.60	266.86
3191	AMEX	SSG	Thu, Nov 14, 2019	274.01	274.01	269.60	270.93
3190	AMEX	SSG	Wed, Nov 13, 2019	272.00	273.60	268.67	269.38
3189	AMEX	SSG	Tue, Nov 12, 2019	270.88	270.88	265.77	269.28
3188	AMEX	SSG	Mon, Nov 11, 2019	271.84	271.84	268.64	270.21
3187	AMEX	SSG	Fri, Nov 8, 2019	272.10	272.48	268.12	268.12
3186	AMEX	SSG	Thu, Nov 7, 2019	266.40	282.88	264.64	271.36
3185	AMEX	SSG	Wed, Nov 6, 2019	276.80	279.36	274.56	274.69
3184	AMEX	SSG	Tue, Nov 5, 2019	274.74	274.74	269.44	272.09
3183	AMEX	SSG	Mon, Nov 4, 2019	280.00	280.32	273.28	273.30
3182	AMEX	SSG	Fri, Nov 1, 2019	294.08	294.08	286.40	286.43
3181	AMEX	SSG	Thu, Oct 31, 2019	293.28	301.28	293.28	296.20
3180	AMEX	SSG	Wed, Oct 30, 2019	287.20	296.91	287.20	292.32
3179	AMEX	SSG	Tue, Oct 29, 2019	285.60	293.49	285.60	293.44
3178	AMEX	SSG	Mon, Oct 28, 2019	289.76	291.31	276.80	276.80
3177	AMEX	SSG	Fri, Oct 25, 2019	313.76	314.24	294.88	294.88
3176	AMEX	SSG	Thu, Oct 24, 2019	320.00	323.04	315.35	316.08
3175	AMEX	SSG	Wed, Oct 23, 2019	326.40	331.28	324.09	329.92
3174	AMEX	SSG	Tue, Oct 22, 2019	310.40	317.28	309.28	316.48
3173	AMEX	SSG	Mon, Oct 21, 2019	317.12	318.84	311.06	312.12
3172	AMEX	SSG	Fri, Oct 18, 2019	321.36	328.62	318.40	318.66
3171	AMEX	SSG	Thu, Oct 17, 2019	309.60	319.55	309.12	316.80
3170	AMEX	SSG	Wed, Oct 16, 2019	314.36	318.41	311.20	317.24
3169	AMEX	SSG	Tue, Oct 15, 2019	323.52	323.52	308.49	310.79
3168	AMEX	SSG	Mon, Oct 14, 2019	326.56	327.36	325.73	325.73
3167	AMEX	SSG	Fri, Oct 11, 2019	324.80	326.56	317.76	324.80
3166	AMEX	SSG	Thu, Oct 10, 2019	341.12	344.96	332.80	337.89
3165	AMEX	SSG	Wed, Oct 9, 2019	343.20	348.64	335.52	343.20
3164	AMEX	SSG	Tue, Oct 8, 2019	344.00	356.17	344.00	356.17
3163	AMEX	SSG	Mon, Oct 7, 2019	331.84	336.64	329.60	336.64
3162	AMEX	SSG	Fri, Oct 4, 2019	336.00	340.72	324.13	331.04
3161	AMEX	SSG	Thu, Oct 3, 2019	353.94	364.16	344.64	345.28
3160	AMEX	SSG	Wed, Oct 2, 2019	352.96	360.96	351.64	357.04
3159	AMEX	SSG	Tue, Oct 1, 2019	336.48	346.92	326.56	345.60
3158	AMEX	SSG	Mon, Sep 30, 2019	343.20	344.11	337.79	339.17
3157	AMEX	SSG	Fri, Sep 27, 2019	336.00	349.28	333.76	345.92
3156	AMEX	SSG	Thu, Sep 26, 2019	330.72	336.62	329.60	331.68
3155	AMEX	SSG	Wed, Sep 25, 2019	344.16	348.32	329.15	331.52
3154	AMEX	SSG	Tue, Sep 24, 2019	328.48	344.80	326.87	342.27
3153	AMEX	SSG	Mon, Sep 23, 2019	337.12	337.12	327.17	330.73
3152	AMEX	SSG	Fri, Sep 20, 2019	324.48	338.24	324.48	335.68
3151	AMEX	SSG	Thu, Sep 19, 2019	319.84	325.60	319.84	325.44
3150	AMEX	SSG	Wed, Sep 18, 2019	321.92	331.12	321.92	322.58
3149	AMEX	SSG	Tue, Sep 17, 2019	327.16	327.52	321.70	321.70
3148	AMEX	SSG	Mon, Sep 16, 2019	324.48	326.56	322.40	324.00
3147	AMEX	SSG	Fri, Sep 13, 2019	316.80	321.12	315.04	318.19
3146	AMEX	SSG	Thu, Sep 12, 2019	309.92	317.12	309.92	313.60
3145	AMEX	SSG	Wed, Sep 11, 2019	323.20	323.20	317.44	317.66
3144	AMEX	SSG	Tue, Sep 10, 2019	333.60	334.88	327.77	327.77
3143	AMEX	SSG	Mon, Sep 9, 2019	326.24	330.75	323.20	328.39
3142	AMEX	SSG	Fri, Sep 6, 2019	332.48	335.65	326.40	326.40
3141	AMEX	SSG	Thu, Sep 5, 2019	344.00	344.00	327.20	337.12
3140	AMEX	SSG	Wed, Sep 4, 2019	365.76	365.76	356.00	356.00
3139	AMEX	SSG	Tue, Sep 3, 2019	374.10	382.59	374.10	377.24
3138	AMEX	SSG	Fri, Aug 30, 2019	362.40	369.28	360.00	368.16
3137	AMEX	SSG	Thu, Aug 29, 2019	373.76	375.87	366.77	370.94
3136	AMEX	SSG	Wed, Aug 28, 2019	397.28	400.14	388.72	389.32
3135	AMEX	SSG	Tue, Aug 27, 2019	387.04	395.20	383.16	394.08
3134	AMEX	SSG	Mon, Aug 26, 2019	395.20	395.20	386.81	391.47
3133	AMEX	SSG	Fri, Aug 23, 2019	369.92	400.00	369.92	395.20
3132	AMEX	SSG	Thu, Aug 22, 2019	366.09	366.09	364.16	364.16
3131	AMEX	SSG	Wed, Aug 21, 2019	366.88	366.88	360.48	364.78
3130	AMEX	SSG	Tue, Aug 20, 2019	374.40	375.04	369.60	371.36
3129	AMEX	SSG	Mon, Aug 19, 2019	374.56	374.56	360.32	367.74
3128	AMEX	SSG	Fri, Aug 16, 2019	387.04	390.40	383.04	383.04
3127	AMEX	SSG	Thu, Aug 15, 2019	400.48	412.13	399.42	403.36
3126	AMEX	SSG	Wed, Aug 14, 2019	395.77	405.69	391.22	401.28
3125	AMEX	SSG	Tue, Aug 13, 2019	410.40	410.40	372.64	381.16
3124	AMEX	SSG	Mon, Aug 12, 2019	404.96	406.08	397.60	405.44
3123	AMEX	SSG	Fri, Aug 9, 2019	388.00	400.46	388.00	397.60
3122	AMEX	SSG	Thu, Aug 8, 2019	395.36	400.68	382.65	384.32
3121	AMEX	SSG	Wed, Aug 7, 2019	411.92	417.12	400.00	400.00
3120	AMEX	SSG	Tue, Aug 6, 2019	405.60	412.35	392.64	408.16
3119	AMEX	SSG	Mon, Aug 5, 2019	399.52	419.12	399.52	416.96
3118	AMEX	SSG	Fri, Aug 2, 2019	377.92	387.84	372.64	382.00
3117	AMEX	SSG	Thu, Aug 1, 2019	359.52	371.92	339.04	370.24
3116	AMEX	SSG	Wed, Jul 31, 2019	341.92	356.80	341.60	355.00
3115	AMEX	SSG	Tue, Jul 30, 2019	337.45	337.45	333.92	335.25
3114	AMEX	SSG	Mon, Jul 29, 2019	342.06	342.23	331.20	332.80
3113	AMEX	SSG	Fri, Jul 26, 2019	333.28	335.10	328.71	335.10
3112	AMEX	SSG	Thu, Jul 25, 2019	329.60	336.84	329.60	336.00
3111	AMEX	SSG	Wed, Jul 24, 2019	343.68	343.68	324.29	324.96
3110	AMEX	SSG	Tue, Jul 23, 2019	351.68	351.68	344.20	345.19
3109	AMEX	SSG	Mon, Jul 22, 2019	366.88	366.88	352.00	353.07
3108	AMEX	SSG	Fri, Jul 19, 2019	362.08	364.80	362.08	364.80
3107	AMEX	SSG	Thu, Jul 18, 2019	375.04	375.29	365.12	367.27
3106	AMEX	SSG	Wed, Jul 17, 2019	373.76	375.26	372.16	372.64
3105	AMEX	SSG	Tue, Jul 16, 2019	383.36	383.36	372.48	376.38
3104	AMEX	SSG	Mon, Jul 15, 2019	369.54	370.44	368.29	368.77
3103	AMEX	SSG	Fri, Jul 12, 2019	384.16	384.16	372.68	373.48
3102	AMEX	SSG	Thu, Jul 11, 2019	390.41	391.79	386.48	390.18
3101	AMEX	SSG	Wed, Jul 10, 2019	387.52	393.72	382.60	392.64
3100	AMEX	SSG	Tue, Jul 9, 2019	408.32	408.32	398.78	398.78
3099	AMEX	SSG	Mon, Jul 8, 2019	408.00	408.64	404.11	405.60
3098	AMEX	SSG	Fri, Jul 5, 2019	396.80	402.58	396.80	398.44
3097	AMEX	SSG	Wed, Jul 3, 2019	394.56	399.68	393.22	393.22
3096	AMEX	SSG	Tue, Jul 2, 2019	385.76	393.39	383.74	390.47
3095	AMEX	SSG	Mon, Jul 1, 2019	369.44	386.24	363.84	383.20
3094	AMEX	SSG	Fri, Jun 28, 2019	392.80	398.40	392.80	397.78
3093	AMEX	SSG	Thu, Jun 27, 2019	402.40	403.63	396.80	400.25
3092	AMEX	SSG	Wed, Jun 26, 2019	423.84	423.84	405.24	409.77
3091	AMEX	SSG	Tue, Jun 25, 2019	425.28	438.17	423.77	438.17
3090	AMEX	SSG	Mon, Jun 24, 2019	430.08	430.08	424.19	427.24
3089	AMEX	SSG	Fri, Jun 21, 2019	429.28	432.00	424.32	429.60
3088	AMEX	SSG	Thu, Jun 20, 2019	416.00	431.64	413.41	425.28
3087	AMEX	SSG	Wed, Jun 19, 2019	424.00	434.05	424.00	433.10
3086	AMEX	SSG	Tue, Jun 18, 2019	459.68	460.18	423.31	432.50
3085	AMEX	SSG	Mon, Jun 17, 2019	471.84	471.84	463.68	471.10
3084	AMEX	SSG	Fri, Jun 14, 2019	465.12	475.73	464.80	465.42
3083	AMEX	SSG	Thu, Jun 13, 2019	441.92	452.32	441.92	447.90
3082	AMEX	SSG	Wed, Jun 12, 2019	446.88	452.35	445.12	450.77
3081	AMEX	SSG	Tue, Jun 11, 2019	423.68	437.24	423.68	431.74
3080	AMEX	SSG	Mon, Jun 10, 2019	444.32	444.32	425.91	438.40
3079	AMEX	SSG	Fri, Jun 7, 2019	472.48	472.48	454.59	457.92
3078	AMEX	SSG	Thu, Jun 6, 2019	480.34	480.34	467.20	469.80
3077	AMEX	SSG	Wed, Jun 5, 2019	463.20	487.92	463.20	481.98
3076	AMEX	SSG	Tue, Jun 4, 2019	500.48	509.60	477.04	478.40
3075	AMEX	SSG	Mon, Jun 3, 2019	515.36	524.61	500.17	518.56
3074	AMEX	SSG	Fri, May 31, 2019	520.96	520.96	502.56	517.92
3073	AMEX	SSG	Thu, May 30, 2019	507.20	514.08	496.00	506.56
3072	AMEX	SSG	Wed, May 29, 2019	528.00	528.00	506.14	510.47
3071	AMEX	SSG	Tue, May 28, 2019	508.64	521.02	496.80	517.21
3070	AMEX	SSG	Fri, May 24, 2019	487.20	506.24	486.47	503.50
3069	AMEX	SSG	Thu, May 23, 2019	499.20	512.00	493.76	500.16
3068	AMEX	SSG	Wed, May 22, 2019	483.84	486.40	472.78	482.29
3067	AMEX	SSG	Tue, May 21, 2019	473.28	473.28	450.24	462.08
3066	AMEX	SSG	Mon, May 20, 2019	478.40	490.44	469.76	486.08
3065	AMEX	SSG	Fri, May 17, 2019	445.76	452.48	434.22	449.56
3064	AMEX	SSG	Thu, May 16, 2019	423.68	436.48	423.68	436.48
3063	AMEX	SSG	Wed, May 15, 2019	432.00	434.56	416.03	423.68
3062	AMEX	SSG	Tue, May 14, 2019	440.96	440.96	422.57	426.40
3061	AMEX	SSG	Mon, May 13, 2019	431.04	448.00	426.40	441.60
3060	AMEX	SSG	Fri, May 10, 2019	421.76	429.39	405.76	411.82
3059	AMEX	SSG	Thu, May 9, 2019	421.76	425.92	406.14	410.88
3058	AMEX	SSG	Wed, May 8, 2019	393.92	398.72	381.12	398.40
3057	AMEX	SSG	Tue, May 7, 2019	379.21	393.57	375.39	387.19
3056	AMEX	SSG	Mon, May 6, 2019	376.96	382.96	369.44	370.05
3055	AMEX	SSG	Fri, May 3, 2019	366.61	369.28	359.60	359.80
3054	AMEX	SSG	Thu, May 2, 2019	375.36	375.36	358.36	367.04
3053	AMEX	SSG	Wed, May 1, 2019	363.52	371.21	356.58	371.21
3052	AMEX	SSG	Tue, Apr 30, 2019	376.00	376.00	364.80	367.07
3051	AMEX	SSG	Mon, Apr 29, 2019	367.70	371.95	365.01	371.95
3050	AMEX	SSG	Fri, Apr 26, 2019	369.60	380.80	365.46	367.90
3049	AMEX	SSG	Thu, Apr 25, 2019	342.08	354.52	339.84	349.28
3048	AMEX	SSG	Wed, Apr 24, 2019	339.20	339.20	330.88	336.69
3047	AMEX	SSG	Tue, Apr 23, 2019	341.44	343.96	340.16	342.56
3046	AMEX	SSG	Mon, Apr 22, 2019	355.84	355.84	347.20	348.16
3045	AMEX	SSG	Thu, Apr 18, 2019	348.80	353.28	345.92	349.12
3044	AMEX	SSG	Wed, Apr 17, 2019	341.48	352.00	341.17	348.50
3043	AMEX	SSG	Tue, Apr 16, 2019	375.62	376.48	361.29	362.65
3042	AMEX	SSG	Mon, Apr 15, 2019	384.00	384.00	379.73	380.32
3041	AMEX	SSG	Fri, Apr 12, 2019	386.24	386.24	374.08	376.00
3040	AMEX	SSG	Thu, Apr 11, 2019	387.20	387.36	382.40	387.36
3039	AMEX	SSG	Wed, Apr 10, 2019	391.04	393.28	383.68	384.00
3038	AMEX	SSG	Tue, Apr 9, 2019	385.28	396.80	385.28	396.16
3037	AMEX	SSG	Mon, Apr 8, 2019	392.00	392.00	385.28	385.28
3036	AMEX	SSG	Fri, Apr 5, 2019	391.65	391.65	384.69	385.60
3035	AMEX	SSG	Thu, Apr 4, 2019	392.96	394.68	390.40	391.20
3034	AMEX	SSG	Wed, Apr 3, 2019	389.66	394.56	382.08	393.60
3033	AMEX	SSG	Tue, Apr 2, 2019	405.76	412.80	405.76	408.32
3032	AMEX	SSG	Mon, Apr 1, 2019	416.00	419.48	407.46	409.60
3031	AMEX	SSG	Fri, Mar 29, 2019	434.88	434.88	425.18	427.65
3030	AMEX	SSG	Thu, Mar 28, 2019	437.44	443.05	429.12	438.72
3029	AMEX	SSG	Wed, Mar 27, 2019	425.89	443.57	425.89	438.87
3028	AMEX	SSG	Tue, Mar 26, 2019	420.62	432.39	418.98	430.31
3027	AMEX	SSG	Mon, Mar 25, 2019	437.44	445.12	434.56	434.56
3026	AMEX	SSG	Fri, Mar 22, 2019	417.86	429.15	417.05	429.15
3025	AMEX	SSG	Thu, Mar 21, 2019	438.72	438.72	401.07	405.12
3024	AMEX	SSG	Wed, Mar 20, 2019	429.76	435.38	427.52	432.88
3023	AMEX	SSG	Tue, Mar 19, 2019	433.28	433.28	424.64	426.25
3022	AMEX	SSG	Mon, Mar 18, 2019	439.68	440.96	432.13	438.08
3021	AMEX	SSG	Fri, Mar 15, 2019	454.08	454.08	428.80	432.32
3020	AMEX	SSG	Thu, Mar 14, 2019	454.24	462.40	454.24	462.40
3019	AMEX	SSG	Wed, Mar 13, 2019	453.12	457.28	447.04	451.20
3018	AMEX	SSG	Tue, Mar 12, 2019	461.76	462.28	456.32	460.80
3017	AMEX	SSG	Mon, Mar 11, 2019	490.88	490.88	461.12	467.33
3016	AMEX	SSG	Fri, Mar 8, 2019	504.00	505.60	484.80	484.80
3015	AMEX	SSG	Thu, Mar 7, 2019	495.04	495.04	481.60	489.60
3014	AMEX	SSG	Wed, Mar 6, 2019	468.80	478.72	468.80	478.08
3013	AMEX	SSG	Tue, Mar 5, 2019	463.37	464.76	458.24	458.24
3012	AMEX	SSG	Mon, Mar 4, 2019	450.56	468.80	450.24	462.14
3011	AMEX	SSG	Fri, Mar 1, 2019	466.24	472.32	457.60	458.24
3010	AMEX	SSG	Thu, Feb 28, 2019	479.04	479.04	468.23	471.68
3009	AMEX	SSG	Wed, Feb 27, 2019	468.14	480.00	464.00	471.38
3008	AMEX	SSG	Tue, Feb 26, 2019	457.79	462.72	457.52	461.88
3007	AMEX	SSG	Mon, Feb 25, 2019	455.36	456.51	446.40	456.51
3006	AMEX	SSG	Fri, Feb 22, 2019	473.28	473.28	460.16	466.16
3005	AMEX	SSG	Thu, Feb 21, 2019	469.76	480.32	469.76	479.36
3004	AMEX	SSG	Wed, Feb 20, 2019	465.28	472.15	464.00	465.91
3003	AMEX	SSG	Tue, Feb 19, 2019	481.28	481.28	468.16	472.19
3002	AMEX	SSG	Fri, Feb 15, 2019	464.64	475.52	464.64	474.64
3001	AMEX	SSG	Thu, Feb 14, 2019	485.28	485.28	473.60	474.24
3000	AMEX	SSG	Wed, Feb 13, 2019	482.88	486.40	475.20	485.16
2999	AMEX	SSG	Tue, Feb 12, 2019	500.80	500.80	488.64	488.64
2998	AMEX	SSG	Mon, Feb 11, 2019	516.48	516.48	507.52	508.79
2997	AMEX	SSG	Fri, Feb 8, 2019	557.44	557.44	512.96	512.96
2996	AMEX	SSG	Thu, Feb 7, 2019	507.20	520.64	503.04	516.52
2995	AMEX	SSG	Wed, Feb 6, 2019	513.60	513.60	484.16	491.22
2994	AMEX	SSG	Tue, Feb 5, 2019	526.72	526.72	508.83	516.67
2993	AMEX	SSG	Mon, Feb 4, 2019	536.32	536.32	522.40	522.40
2992	AMEX	SSG	Fri, Feb 1, 2019	544.00	546.88	526.72	529.99
2991	AMEX	SSG	Thu, Jan 31, 2019	552.32	552.32	540.80	546.02
2990	AMEX	SSG	Wed, Jan 30, 2019	551.04	564.34	540.01	547.20
2989	AMEX	SSG	Tue, Jan 29, 2019	547.84	574.08	547.84	571.72
2988	AMEX	SSG	Mon, Jan 28, 2019	559.36	569.46	551.15	552.64
2987	AMEX	SSG	Fri, Jan 25, 2019	537.60	559.09	528.32	532.64
2986	AMEX	SSG	Thu, Jan 24, 2019	585.92	585.92	537.60	537.60
2985	AMEX	SSG	Wed, Jan 23, 2019	594.56	610.56	585.54	599.04
2984	AMEX	SSG	Tue, Jan 22, 2019	578.56	600.26	571.65	598.08
2983	AMEX	SSG	Fri, Jan 18, 2019	568.96	576.00	554.84	560.55
2982	AMEX	SSG	Thu, Jan 17, 2019	599.68	607.94	580.43	584.00
2981	AMEX	SSG	Wed, Jan 16, 2019	587.52	602.56	582.93	599.58
2980	AMEX	SSG	Tue, Jan 15, 2019	579.78	592.00	578.88	589.12
2979	AMEX	SSG	Mon, Jan 14, 2019	595.25	598.48	586.88	589.66
2978	AMEX	SSG	Fri, Jan 11, 2019	588.16	599.04	569.60	574.82
2977	AMEX	SSG	Thu, Jan 10, 2019	621.12	621.12	586.56	586.56
2976	AMEX	SSG	Wed, Jan 9, 2019	612.48	625.92	598.40	602.56
2975	AMEX	SSG	Tue, Jan 8, 2019	620.48	649.75	608.00	628.54
2974	AMEX	SSG	Mon, Jan 7, 2019	656.64	656.64	613.44	622.46
2973	AMEX	SSG	Fri, Jan 4, 2019	680.00	688.27	645.76	646.40
2972	AMEX	SSG	Thu, Jan 3, 2019	678.08	714.24	668.16	714.24
2971	AMEX	SSG	Wed, Jan 2, 2019	662.69	662.69	629.57	640.64
2970	AMEX	SSG	Mon, Dec 31, 2018	641.96	658.12	641.96	654.50
2969	AMEX	SSG	Fri, Dec 28, 2018	649.60	665.21	630.65	657.04
2968	AMEX	SSG	Thu, Dec 27, 2018	711.68	711.68	668.24	671.04
2967	AMEX	SSG	Wed, Dec 26, 2018	756.80	760.32	675.94	676.60
2966	AMEX	SSG	Mon, Dec 24, 2018	726.40	758.08	726.40	755.24
2965	AMEX	SSG	Fri, Dec 21, 2018	684.92	725.10	672.64	715.52
2964	AMEX	SSG	Thu, Dec 20, 2018	685.12	713.56	667.99	701.12
2963	AMEX	SSG	Wed, Dec 19, 2018	632.32	692.16	630.15	684.16
2962	AMEX	SSG	Tue, Dec 18, 2018	623.97	631.84	615.04	628.48
2961	AMEX	SSG	Mon, Dec 17, 2018	640.00	659.52	617.60	654.33
2960	AMEX	SSG	Fri, Dec 14, 2018	626.52	632.00	613.86	632.00
2959	AMEX	SSG	Thu, Dec 13, 2018	601.60	623.62	601.60	619.72
2958	AMEX	SSG	Wed, Dec 12, 2018	617.60	620.69	600.00	611.20
2957	AMEX	SSG	Tue, Dec 11, 2018	609.72	638.08	607.61	638.08
2956	AMEX	SSG	Mon, Dec 10, 2018	667.20	667.20	629.47	633.28
2955	AMEX	SSG	Fri, Dec 7, 2018	610.24	672.00	610.24	667.52
2954	AMEX	SSG	Thu, Dec 6, 2018	650.56	650.56	611.84	611.84
2953	AMEX	SSG	Tue, Dec 4, 2018	574.72	619.20	573.41	619.20
2952	AMEX	SSG	Mon, Dec 3, 2018	546.56	573.44	543.80	563.52
2951	AMEX	SSG	Fri, Nov 30, 2018	602.24	602.24	586.56	586.56
2950	AMEX	SSG	Thu, Nov 29, 2018	599.36	611.04	599.36	600.35
2949	AMEX	SSG	Wed, Nov 28, 2018	626.56	635.52	598.72	599.04
2948	AMEX	SSG	Tue, Nov 27, 2018	635.20	640.00	619.92	632.00
2947	AMEX	SSG	Mon, Nov 26, 2018	645.12	648.96	629.44	629.44
2946	AMEX	SSG	Fri, Nov 23, 2018	681.92	681.92	649.60	651.46
2945	AMEX	SSG	Wed, Nov 21, 2018	630.40	653.93	630.40	653.93
2944	AMEX	SSG	Tue, Nov 20, 2018	696.00	696.00	632.00	650.56
2943	AMEX	SSG	Mon, Nov 19, 2018	609.60	656.22	609.60	656.22
2942	AMEX	SSG	Fri, Nov 16, 2018	642.88	642.88	601.60	604.69
2941	AMEX	SSG	Thu, Nov 15, 2018	614.46	616.48	582.24	584.48
2940	AMEX	SSG	Wed, Nov 14, 2018	612.80	632.77	599.06	619.44
2939	AMEX	SSG	Tue, Nov 13, 2018	655.36	655.36	603.84	624.00
2938	AMEX	SSG	Mon, Nov 12, 2018	598.72	646.93	598.72	639.36
2937	AMEX	SSG	Fri, Nov 9, 2018	603.84	603.84	582.99	586.56
2936	AMEX	SSG	Thu, Nov 8, 2018	569.60	575.68	561.60	572.48
2935	AMEX	SSG	Wed, Nov 7, 2018	575.36	583.36	563.84	567.04
2934	AMEX	SSG	Tue, Nov 6, 2018	598.08	598.08	579.36	584.96
2933	AMEX	SSG	Mon, Nov 5, 2018	593.60	609.60	588.48	591.71
2932	AMEX	SSG	Fri, Nov 2, 2018	588.80	594.88	564.80	584.98
2931	AMEX	SSG	Thu, Nov 1, 2018	627.84	627.84	563.20	568.96
2930	AMEX	SSG	Wed, Oct 31, 2018	611.20	618.88	598.40	618.88
2929	AMEX	SSG	Tue, Oct 30, 2018	688.96	688.96	629.76	629.76
2928	AMEX	SSG	Mon, Oct 29, 2018	654.40	719.04	640.00	697.60
2927	AMEX	SSG	Fri, Oct 26, 2018	696.96	696.96	653.76	673.33
2926	AMEX	SSG	Thu, Oct 25, 2018	678.40	683.14	643.92	657.92
2925	AMEX	SSG	Wed, Oct 24, 2018	636.83	696.64	634.79	696.64
2924	AMEX	SSG	Tue, Oct 23, 2018	636.88	644.80	602.88	611.31
2923	AMEX	SSG	Mon, Oct 22, 2018	600.69	611.52	591.72	591.72
2922	AMEX	SSG	Fri, Oct 19, 2018	576.32	613.76	576.00	607.36
2921	AMEX	SSG	Thu, Oct 18, 2018	578.51	589.44	572.83	588.96
2920	AMEX	SSG	Wed, Oct 17, 2018	544.32	569.92	542.72	566.72
2919	AMEX	SSG	Tue, Oct 16, 2018	577.96	581.76	555.84	555.84
2918	AMEX	SSG	Mon, Oct 15, 2018	581.44	597.44	581.44	588.80
2917	AMEX	SSG	Fri, Oct 12, 2018	561.92	602.05	561.92	584.96
2916	AMEX	SSG	Thu, Oct 11, 2018	588.16	608.65	570.88	598.08
2915	AMEX	SSG	Wed, Oct 10, 2018	546.88	587.54	546.88	587.54
2914	AMEX	SSG	Tue, Oct 9, 2018	542.12	542.72	538.56	539.52
2913	AMEX	SSG	Mon, Oct 8, 2018	538.56	542.72	524.80	537.38
2912	AMEX	SSG	Fri, Oct 5, 2018	507.20	534.40	507.20	524.80
2911	AMEX	SSG	Thu, Oct 4, 2018	492.80	509.80	492.80	503.30
2910	AMEX	SSG	Wed, Oct 3, 2018	480.96	488.32	480.96	480.96
2909	AMEX	SSG	Tue, Oct 2, 2018	486.72	486.72	476.41	479.04
2908	AMEX	SSG	Mon, Oct 1, 2018	500.16	500.16	487.38	492.48
2907	AMEX	SSG	Fri, Sep 28, 2018	511.36	511.97	495.52	499.20
2906	AMEX	SSG	Thu, Sep 27, 2018	512.50	512.50	510.97	510.97
2905	AMEX	SSG	Wed, Sep 26, 2018	515.52	515.52	505.28	515.35
2904	AMEX	SSG	Tue, Sep 25, 2018	508.83	510.40	507.20	508.60
2903	AMEX	SSG	Mon, Sep 24, 2018	499.52	508.32	493.95	496.32
2902	AMEX	SSG	Fri, Sep 21, 2018	499.20	503.36	492.80	499.20
2901	AMEX	SSG	Thu, Sep 20, 2018	504.64	504.64	492.11	496.00
2900	AMEX	SSG	Wed, Sep 19, 2018	511.68	511.68	503.71	506.88
2899	AMEX	SSG	Tue, Sep 18, 2018	520.96	520.96	500.52	509.76
2898	AMEX	SSG	Mon, Sep 17, 2018	508.80	520.64	507.52	520.64
2897	AMEX	SSG	Fri, Sep 14, 2018	508.48	512.00	502.37	505.23
2896	AMEX	SSG	Thu, Sep 13, 2018	512.32	518.71	505.60	512.32
2895	AMEX	SSG	Wed, Sep 12, 2018	522.24	549.76	522.24	530.32
2894	AMEX	SSG	Tue, Sep 11, 2018	516.16	517.95	508.80	516.48
2893	AMEX	SSG	Mon, Sep 10, 2018	512.00	512.00	502.51	506.11
2892	AMEX	SSG	Fri, Sep 7, 2018	512.00	515.52	497.03	513.92
2891	AMEX	SSG	Thu, Sep 6, 2018	489.60	508.80	489.60	508.80
2890	AMEX	SSG	Wed, Sep 5, 2018	473.92	490.32	473.92	483.23
2889	AMEX	SSG	Tue, Sep 4, 2018	486.61	486.63	476.16	476.16
2888	AMEX	SSG	Fri, Aug 31, 2018	484.80	484.80	480.96	484.48
2887	AMEX	SSG	Thu, Aug 30, 2018	479.04	489.60	479.04	489.60
2886	AMEX	SSG	Wed, Aug 29, 2018	480.96	482.25	478.08	478.33
2885	AMEX	SSG	Tue, Aug 28, 2018	480.00	488.00	480.00	481.27
2884	AMEX	SSG	Mon, Aug 27, 2018	489.92	496.00	480.00	483.84
2883	AMEX	SSG	Fri, Aug 24, 2018	512.00	512.00	499.20	499.20
2882	AMEX	SSG	Thu, Aug 23, 2018	512.00	514.56	504.64	513.06
2881	AMEX	SSG	Wed, Aug 22, 2018	534.72	534.72	512.00	515.52
2880	AMEX	SSG	Tue, Aug 21, 2018	547.20	547.20	518.40	521.60
2879	AMEX	SSG	Mon, Aug 20, 2018	549.76	556.14	535.09	544.00
2878	AMEX	SSG	Fri, Aug 17, 2018	536.00	552.96	536.00	538.88
2877	AMEX	SSG	Thu, Aug 16, 2018	528.61	528.64	518.72	524.92
2876	AMEX	SSG	Wed, Aug 15, 2018	528.00	532.48	528.00	530.94
2875	AMEX	SSG	Tue, Aug 14, 2018	0.00	0.00	0.00	508.00
2874	AMEX	SSG	Mon, Aug 13, 2018	509.57	509.57	508.00	508.00
2873	AMEX	SSG	Fri, Aug 10, 2018	503.85	514.18	503.85	510.47
2872	AMEX	SSG	Thu, Aug 9, 2018	0.00	0.00	0.00	478.72
2871	AMEX	SSG	Wed, Aug 8, 2018	481.60	481.60	478.72	478.72
2870	AMEX	SSG	Tue, Aug 7, 2018	481.60	489.28	481.60	483.67
2869	AMEX	SSG	Mon, Aug 6, 2018	497.60	497.60	494.84	494.84
2868	AMEX	SSG	Fri, Aug 3, 2018	499.20	499.20	498.11	498.11
2867	AMEX	SSG	Thu, Aug 2, 2018	516.80	518.40	502.40	502.40
2866	AMEX	SSG	Wed, Aug 1, 2018	511.68	513.92	504.64	513.92
2865	AMEX	SSG	Tue, Jul 31, 2018	504.00	513.28	504.00	513.28
2864	AMEX	SSG	Mon, Jul 30, 2018	502.40	522.00	502.40	516.80
2863	AMEX	SSG	Fri, Jul 27, 2018	497.80	510.40	496.00	508.16
2862	AMEX	SSG	Thu, Jul 26, 2018	490.69	496.64	489.60	489.60
2861	AMEX	SSG	Wed, Jul 25, 2018	508.25	519.74	502.40	502.40
2860	AMEX	SSG	Tue, Jul 24, 2018	493.04	507.52	488.00	506.88
2859	AMEX	SSG	Mon, Jul 23, 2018	515.71	515.71	500.16	500.16
2858	AMEX	SSG	Fri, Jul 20, 2018	501.63	501.63	501.63	501.63
2857	AMEX	SSG	Thu, Jul 19, 2018	504.00	504.00	494.01	494.01
2856	AMEX	SSG	Wed, Jul 18, 2018	496.00	496.00	493.44	495.27
2855	AMEX	SSG	Tue, Jul 17, 2018	510.08	510.15	503.26	504.16
2854	AMEX	SSG	Mon, Jul 16, 2018	505.59	510.40	504.00	510.40
2853	AMEX	SSG	Fri, Jul 13, 2018	505.60	510.08	505.52	510.08
2852	AMEX	SSG	Thu, Jul 12, 2018	518.53	518.53	503.04	505.60
2851	AMEX	SSG	Wed, Jul 11, 2018	501.12	511.33	500.48	508.64
2850	AMEX	SSG	Tue, Jul 10, 2018	490.82	490.82	484.80	488.00
2849	AMEX	SSG	Mon, Jul 9, 2018	505.77	507.20	498.56	498.56
2848	AMEX	SSG	Fri, Jul 6, 2018	515.52	520.76	502.56	503.04
2847	AMEX	SSG	Thu, Jul 5, 2018	536.00	536.00	515.84	516.16
2846	AMEX	SSG	Tue, Jul 3, 2018	521.92	542.92	521.92	542.72
2845	AMEX	SSG	Mon, Jul 2, 2018	551.68	551.68	528.96	529.92
2844	AMEX	SSG	Fri, Jun 29, 2018	529.12	533.44	521.60	533.44
2843	AMEX	SSG	Thu, Jun 28, 2018	542.70	549.12	534.40	535.98
2842	AMEX	SSG	Wed, Jun 27, 2018	515.23	541.28	515.23	538.56
2841	AMEX	SSG	Tue, Jun 26, 2018	522.56	522.96	513.92	513.92
2840	AMEX	SSG	Mon, Jun 25, 2018	499.20	529.75	499.20	521.60
2839	AMEX	SSG	Fri, Jun 22, 2018	481.25	488.00	480.18	485.44
2838	AMEX	SSG	Thu, Jun 21, 2018	464.64	481.25	464.64	481.25
2837	AMEX	SSG	Wed, Jun 20, 2018	460.48	472.04	460.48	466.85
2836	AMEX	SSG	Tue, Jun 19, 2018	481.28	489.92	472.96	471.98
2835	AMEX	SSG	Mon, Jun 18, 2018	468.48	474.24	467.20	468.16
2834	AMEX	SSG	Fri, Jun 15, 2018	459.84	460.16	454.22	454.22
2833	AMEX	SSG	Thu, Jun 14, 2018	452.16	455.68	449.92	452.80
2832	AMEX	SSG	Wed, Jun 13, 2018	451.56	459.20	448.32	456.80
2831	AMEX	SSG	Tue, Jun 12, 2018	458.04	458.04	452.16	454.08
2830	AMEX	SSG	Mon, Jun 11, 2018	458.24	463.68	458.24	458.24
2829	AMEX	SSG	Fri, Jun 8, 2018	458.88	463.36	454.72	456.96
2828	AMEX	SSG	Thu, Jun 7, 2018	440.40	454.72	440.06	448.64
2827	AMEX	SSG	Wed, Jun 6, 2018	446.96	447.68	442.24	442.24
2826	AMEX	SSG	Tue, Jun 5, 2018	445.12	445.38	442.24	443.52
2825	AMEX	SSG	Mon, Jun 4, 2018	452.48	456.00	444.73	446.40
2824	AMEX	SSG	Fri, Jun 1, 2018	474.56	474.56	456.16	457.60
2823	AMEX	SSG	Thu, May 31, 2018	470.08	479.36	470.08	478.08
2822	AMEX	SSG	Wed, May 30, 2018	462.90	473.05	462.90	473.05
2821	AMEX	SSG	Tue, May 29, 2018	467.61	480.51	467.52	477.12
2820	AMEX	SSG	Fri, May 25, 2018	480.00	480.00	473.60	473.60
2819	AMEX	SSG	Thu, May 24, 2018	485.79	488.64	481.28	481.28
2818	AMEX	SSG	Wed, May 23, 2018	499.20	499.84	488.96	488.96
2817	AMEX	SSG	Tue, May 22, 2018	487.37	496.00	485.44	496.00
2816	AMEX	SSG	Mon, May 21, 2018	499.84	503.68	486.40	503.68
2815	AMEX	SSG	Fri, May 18, 2018	502.40	506.24	502.40	505.60
2814	AMEX	SSG	Thu, May 17, 2018	489.60	498.07	484.26	495.36
2813	AMEX	SSG	Wed, May 16, 2018	496.58	496.64	487.04	487.04
2812	AMEX	SSG	Tue, May 15, 2018	502.98	510.72	500.55	507.52
2811	AMEX	SSG	Mon, May 14, 2018	490.88	490.88	478.72	484.79
2810	AMEX	SSG	Fri, May 11, 2018	493.86	497.60	488.00	496.00
2809	AMEX	SSG	Thu, May 10, 2018	497.28	502.40	490.88	492.80
2808	AMEX	SSG	Wed, May 9, 2018	522.88	524.16	509.44	509.44
2807	AMEX	SSG	Tue, May 8, 2018	528.00	536.32	526.72	533.76
2806	AMEX	SSG	Mon, May 7, 2018	546.56	546.56	528.00	533.79
2805	AMEX	SSG	Fri, May 4, 2018	575.36	584.32	546.57	546.57
2804	AMEX	SSG	Thu, May 3, 2018	591.30	598.73	568.97	575.36
2803	AMEX	SSG	Wed, May 2, 2018	572.80	584.32	568.32	584.24
2802	AMEX	SSG	Tue, May 1, 2018	600.32	600.32	570.89	572.80
2801	AMEX	SSG	Mon, Apr 30, 2018	583.04	596.42	567.68	590.08
2800	AMEX	SSG	Fri, Apr 27, 2018	554.88	583.04	550.46	579.20
2799	AMEX	SSG	Thu, Apr 26, 2018	576.00	586.24	569.60	575.36
2798	AMEX	SSG	Wed, Apr 25, 2018	602.88	621.38	586.88	604.16
2797	AMEX	SSG	Tue, Apr 24, 2018	586.24	607.36	563.90	602.24
2796	AMEX	SSG	Mon, Apr 23, 2018	572.80	593.28	569.60	592.64
2795	AMEX	SSG	Fri, Apr 20, 2018	562.56	581.76	556.80	572.80
2794	AMEX	SSG	Thu, Apr 19, 2018	546.24	565.76	545.63	562.56
2793	AMEX	SSG	Wed, Apr 18, 2018	526.72	528.00	510.72	518.08
2792	AMEX	SSG	Tue, Apr 17, 2018	519.68	520.67	511.36	512.90
2791	AMEX	SSG	Mon, Apr 16, 2018	535.68	541.44	529.59	533.44
2790	AMEX	SSG	Fri, Apr 13, 2018	512.00	535.04	512.00	534.40
2789	AMEX	SSG	Thu, Apr 12, 2018	544.00	546.39	529.60	532.48
2788	AMEX	SSG	Wed, Apr 11, 2018	558.84	560.64	550.40	552.51
2787	AMEX	SSG	Tue, Apr 10, 2018	557.91	568.96	549.48	555.52
2786	AMEX	SSG	Mon, Apr 9, 2018	598.40	598.40	558.08	596.32
2785	AMEX	SSG	Fri, Apr 6, 2018	576.64	607.94	569.60	601.60
2784	AMEX	SSG	Thu, Apr 5, 2018	557.06	574.07	556.16	565.76
2783	AMEX	SSG	Wed, Apr 4, 2018	596.48	602.24	555.52	555.52
2782	AMEX	SSG	Tue, Apr 3, 2018	571.52	588.16	569.60	569.60
2781	AMEX	SSG	Mon, Apr 2, 2018	560.00	607.36	551.74	593.28
2780	AMEX	SSG	Thu, Mar 29, 2018	571.44	574.60	540.16	548.48
2779	AMEX	SSG	Wed, Mar 28, 2018	560.00	586.87	555.52	578.56
2778	AMEX	SSG	Tue, Mar 27, 2018	514.56	565.76	506.88	558.08
2777	AMEX	SSG	Mon, Mar 26, 2018	544.00	554.75	516.14	516.14
2776	AMEX	SSG	Fri, Mar 23, 2018	541.44	565.76	538.88	565.76
2775	AMEX	SSG	Thu, Mar 22, 2018	551.68	551.68	513.28	528.32
2774	AMEX	SSG	Wed, Mar 21, 2018	507.20	508.80	496.00	508.16
2773	AMEX	SSG	Tue, Mar 20, 2018	512.51	512.51	505.60	506.88
2772	AMEX	SSG	Mon, Mar 19, 2018	513.92	532.48	510.72	523.52
2771	AMEX	SSG	Fri, Mar 16, 2018	499.20	499.20	497.66	497.66
2770	AMEX	SSG	Thu, Mar 15, 2018	492.80	503.04	492.48	496.62
2769	AMEX	SSG	Wed, Mar 14, 2018	500.10	501.12	498.24	498.24
2768	AMEX	SSG	Tue, Mar 13, 2018	480.00	500.74	470.40	498.56
2767	AMEX	SSG	Mon, Mar 12, 2018	491.71	492.16	484.61	484.61
2766	AMEX	SSG	Fri, Mar 9, 2018	507.52	507.52	493.44	493.82
2765	AMEX	SSG	Thu, Mar 8, 2018	512.00	519.26	506.88	518.08
2764	AMEX	SSG	Wed, Mar 7, 2018	523.92	523.92	515.47	520.55
2763	AMEX	SSG	Tue, Mar 6, 2018	530.56	530.56	515.84	516.48
2762	AMEX	SSG	Mon, Mar 5, 2018	550.40	550.40	535.04	535.68
2761	AMEX	SSG	Fri, Mar 2, 2018	588.16	588.16	549.76	549.76
2760	AMEX	SSG	Thu, Mar 1, 2018	546.56	575.36	544.00	563.20
2759	AMEX	SSG	Wed, Feb 28, 2018	535.04	538.24	529.28	531.20
2758	AMEX	SSG	Tue, Feb 27, 2018	524.16	527.93	513.28	527.67
2757	AMEX	SSG	Mon, Feb 26, 2018	549.76	551.68	529.50	530.72
2756	AMEX	SSG	Fri, Feb 23, 2018	569.60	572.16	560.00	560.00
2755	AMEX	SSG	Thu, Feb 22, 2018	585.60	588.80	574.08	582.40
2754	AMEX	SSG	Wed, Feb 21, 2018	573.43	579.20	560.96	578.56
2753	AMEX	SSG	Tue, Feb 20, 2018	575.36	577.91	560.27	573.12
2752	AMEX	SSG	Fri, Feb 16, 2018	585.60	585.60	574.72	584.32
2751	AMEX	SSG	Thu, Feb 15, 2018	592.96	608.00	588.80	588.80
2750	AMEX	SSG	Wed, Feb 14, 2018	648.96	648.96	596.61	596.61
2749	AMEX	SSG	Tue, Feb 13, 2018	637.76	637.76	624.00	624.00
2748	AMEX	SSG	Mon, Feb 12, 2018	623.14	645.12	620.80	627.20
2747	AMEX	SSG	Fri, Feb 9, 2018	666.88	704.00	641.60	641.74
2746	AMEX	SSG	Thu, Feb 8, 2018	634.88	688.00	626.94	688.00
2745	AMEX	SSG	Wed, Feb 7, 2018	624.64	638.08	606.72	638.08
2744	AMEX	SSG	Tue, Feb 6, 2018	681.60	688.00	624.64	624.64
2743	AMEX	SSG	Mon, Feb 5, 2018	625.92	675.20	602.24	658.07
2742	AMEX	SSG	Fri, Feb 2, 2018	593.28	616.32	593.28	616.32
2741	AMEX	SSG	Thu, Feb 1, 2018	575.36	578.52	565.12	578.52
2740	AMEX	SSG	Wed, Jan 31, 2018	565.12	574.25	563.20	573.44
2739	AMEX	SSG	Tue, Jan 30, 2018	574.72	579.19	565.52	578.56
2738	AMEX	SSG	Mon, Jan 29, 2018	557.70	561.28	552.32	552.96
2737	AMEX	SSG	Fri, Jan 26, 2018	580.48	580.48	556.16	556.16
2736	AMEX	SSG	Thu, Jan 25, 2018	584.32	599.28	581.76	596.48
2735	AMEX	SSG	Wed, Jan 24, 2018	567.68	589.76	564.48	581.12
2734	AMEX	SSG	Tue, Jan 23, 2018	561.28	567.04	559.94	562.21
2733	AMEX	SSG	Mon, Jan 22, 2018	576.00	576.00	567.04	567.04
2732	AMEX	SSG	Fri, Jan 19, 2018	581.12	585.20	576.01	576.01
2731	AMEX	SSG	Thu, Jan 18, 2018	579.20	582.30	572.80	577.92
2730	AMEX	SSG	Wed, Jan 17, 2018	605.48	606.08	580.48	580.48
2729	AMEX	SSG	Tue, Jan 16, 2018	600.96	620.80	600.96	613.44
2728	AMEX	SSG	Fri, Jan 12, 2018	624.64	624.64	614.40	619.20
2727	AMEX	SSG	Thu, Jan 11, 2018	632.96	633.60	620.16	624.64
2726	AMEX	SSG	Wed, Jan 10, 2018	636.16	637.44	625.60	634.88
2725	AMEX	SSG	Tue, Jan 9, 2018	608.00	613.76	608.00	613.12
2724	AMEX	SSG	Mon, Jan 8, 2018	620.80	620.80	598.76	601.60
2723	AMEX	SSG	Fri, Jan 5, 2018	613.12	614.40	602.94	611.20
2722	AMEX	SSG	Thu, Jan 4, 2018	616.32	629.73	616.32	618.24
2721	AMEX	SSG	Wed, Jan 3, 2018	627.20	629.76	620.16	620.16
2720	AMEX	SSG	Tue, Jan 2, 2018	667.52	667.52	635.52	635.52
2719	AMEX	SSG	Fri, Dec 29, 2017	657.92	664.32	656.32	664.32
2718	AMEX	SSG	Thu, Dec 28, 2017	654.98	654.98	651.84	653.57
2717	AMEX	SSG	Wed, Dec 27, 2017	650.94	658.24	650.94	658.24
2716	AMEX	SSG	Tue, Dec 26, 2017	672.00	672.00	659.84	662.40
2715	AMEX	SSG	Fri, Dec 22, 2017	655.42	659.20	648.96	648.96
2714	AMEX	SSG	Thu, Dec 21, 2017	640.00	647.26	639.36	646.40
2713	AMEX	SSG	Wed, Dec 20, 2017	632.96	644.16	628.80	636.80
2712	AMEX	SSG	Tue, Dec 19, 2017	640.32	650.51	640.32	647.36
2711	AMEX	SSG	Mon, Dec 18, 2017	663.04	663.04	641.28	641.28
2710	AMEX	SSG	Fri, Dec 15, 2017	698.00	698.00	672.00	679.68
2709	AMEX	SSG	Thu, Dec 14, 2017	704.64	707.20	695.36	698.82
2708	AMEX	SSG	Wed, Dec 13, 2017	696.32	701.76	690.73	701.76
2707	AMEX	SSG	Tue, Dec 12, 2017	697.60	704.00	693.76	704.00
2706	AMEX	SSG	Mon, Dec 11, 2017	687.36	698.88	686.72	690.56
2705	AMEX	SSG	Fri, Dec 8, 2017	678.08	696.32	678.08	696.12
2704	AMEX	SSG	Thu, Dec 7, 2017	681.60	692.67	681.60	689.28
2703	AMEX	SSG	Wed, Dec 6, 2017	717.76	717.76	700.80	700.80
2702	AMEX	SSG	Tue, Dec 5, 2017	716.80	719.36	685.76	709.76
2701	AMEX	SSG	Mon, Dec 4, 2017	655.36	711.68	655.36	701.98
2700	AMEX	SSG	Fri, Dec 1, 2017	666.08	702.08	665.92	672.00
2699	AMEX	SSG	Thu, Nov 30, 2017	665.60	665.60	649.08	659.92
2698	AMEX	SSG	Wed, Nov 29, 2017	622.72	681.28	622.72	668.65
2697	AMEX	SSG	Tue, Nov 28, 2017	619.52	624.00	618.70	621.44
2696	AMEX	SSG	Mon, Nov 27, 2017	612.48	622.02	612.48	618.88
2695	AMEX	SSG	Fri, Nov 24, 2017	608.00	608.63	607.36	607.36
2694	AMEX	SSG	Wed, Nov 22, 2017	614.40	617.60	614.38	616.33
2693	AMEX	SSG	Tue, Nov 21, 2017	615.68	615.68	609.28	610.25
2692	AMEX	SSG	Mon, Nov 20, 2017	621.44	623.36	620.80	620.80
2691	AMEX	SSG	Fri, Nov 17, 2017	620.16	635.84	620.16	635.84
2690	AMEX	SSG	Thu, Nov 16, 2017	634.23	634.23	619.52	625.04
2689	AMEX	SSG	Wed, Nov 15, 2017	647.04	654.78	641.60	641.60
2688	AMEX	SSG	Tue, Nov 14, 2017	637.23	642.56	636.16	641.28
2687	AMEX	SSG	Mon, Nov 13, 2017	639.52	639.52	631.68	631.68
2686	AMEX	SSG	Fri, Nov 10, 2017	641.60	644.68	634.88	639.36
2685	AMEX	SSG	Thu, Nov 9, 2017	635.52	663.04	635.52	644.69
2684	AMEX	SSG	Wed, Nov 8, 2017	633.60	633.60	624.00	624.00
2683	AMEX	SSG	Tue, Nov 7, 2017	624.64	633.60	624.00	629.76
2682	AMEX	SSG	Mon, Nov 6, 2017	636.80	642.56	624.00	624.00
2681	AMEX	SSG	Fri, Nov 3, 2017	658.56	665.76	643.84	643.84
2680	AMEX	SSG	Thu, Nov 2, 2017	668.80	672.37	660.48	660.48
2679	AMEX	SSG	Wed, Nov 1, 2017	663.04	678.40	663.04	668.16
2678	AMEX	SSG	Tue, Oct 31, 2017	684.80	684.80	667.92	677.06
2677	AMEX	SSG	Mon, Oct 30, 2017	693.12	693.12	680.96	686.72
2676	AMEX	SSG	Fri, Oct 27, 2017	723.84	723.84	688.64	689.92
2675	AMEX	SSG	Thu, Oct 26, 2017	736.00	737.28	733.45	736.00
2674	AMEX	SSG	Wed, Oct 25, 2017	732.80	758.08	732.80	743.04
2673	AMEX	SSG	Tue, Oct 24, 2017	728.96	737.92	727.04	729.17
2672	AMEX	SSG	Mon, Oct 23, 2017	741.12	742.72	730.93	737.28
2671	AMEX	SSG	Fri, Oct 20, 2017	746.24	747.26	740.48	747.26
2670	AMEX	SSG	Thu, Oct 19, 2017	768.00	777.60	753.28	753.28
2669	AMEX	SSG	Wed, Oct 18, 2017	754.56	773.12	754.56	754.88
2668	AMEX	SSG	Tue, Oct 17, 2017	760.32	763.52	759.68	760.27
2667	AMEX	SSG	Mon, Oct 16, 2017	761.60	767.36	759.68	759.68
2666	AMEX	SSG	Fri, Oct 13, 2017	760.96	766.72	760.96	763.53
2665	AMEX	SSG	Thu, Oct 12, 2017	770.56	772.21	767.04	771.20
2664	AMEX	SSG	Wed, Oct 11, 2017	776.96	777.64	766.72	770.14
2663	AMEX	SSG	Tue, Oct 10, 2017	780.16	790.27	773.76	775.68
2662	AMEX	SSG	Mon, Oct 9, 2017	796.80	796.80	780.16	781.44
2661	AMEX	SSG	Fri, Oct 6, 2017	801.28	805.76	795.07	796.80
2660	AMEX	SSG	Thu, Oct 5, 2017	798.72	812.16	798.72	801.28
2659	AMEX	SSG	Wed, Oct 4, 2017	807.04	819.84	791.04	808.32
2658	AMEX	SSG	Tue, Oct 3, 2017	807.68	813.84	805.12	810.88
2657	AMEX	SSG	Mon, Oct 2, 2017	832.00	832.00	809.60	816.00
2656	AMEX	SSG	Fri, Sep 29, 2017	833.28	838.79	825.60	825.60
2655	AMEX	SSG	Thu, Sep 28, 2017	853.76	855.04	839.68	839.68
2654	AMEX	SSG	Wed, Sep 27, 2017	883.20	883.20	845.44	856.97
2653	AMEX	SSG	Tue, Sep 26, 2017	896.00	902.40	877.44	895.36
2652	AMEX	SSG	Mon, Sep 25, 2017	864.00	906.27	864.00	898.55
2651	AMEX	SSG	Fri, Sep 22, 2017	897.92	897.92	863.36	864.00
2650	AMEX	SSG	Thu, Sep 21, 2017	862.08	885.76	862.08	873.60
2649	AMEX	SSG	Wed, Sep 20, 2017	842.88	888.96	842.88	870.72
2648	AMEX	SSG	Tue, Sep 19, 2017	840.96	856.96	839.68	844.29
2647	AMEX	SSG	Mon, Sep 18, 2017	870.40	870.40	837.76	851.20
2646	AMEX	SSG	Fri, Sep 15, 2017	888.96	889.60	871.68	875.01
2645	AMEX	SSG	Thu, Sep 14, 2017	912.00	918.32	894.78	901.76
2644	AMEX	SSG	Wed, Sep 13, 2017	917.76	917.76	909.44	911.87
2643	AMEX	SSG	Tue, Sep 12, 2017	924.80	928.00	917.11	917.12
2642	AMEX	SSG	Mon, Sep 11, 2017	954.88	954.88	924.80	926.08
2641	AMEX	SSG	Fri, Sep 8, 2017	963.84	972.80	960.82	972.80
2640	AMEX	SSG	Thu, Sep 7, 2017	935.04	949.12	935.04	946.56
2639	AMEX	SSG	Wed, Sep 6, 2017	952.31	952.31	935.36	935.36
2638	AMEX	SSG	Tue, Sep 5, 2017	944.00	965.28	936.48	956.15
2637	AMEX	SSG	Fri, Sep 1, 2017	922.24	928.00	902.40	926.08
2636	AMEX	SSG	Thu, Aug 31, 2017	940.80	942.28	932.45	932.48
2635	AMEX	SSG	Wed, Aug 30, 2017	969.42	971.52	949.91	951.04
2634	AMEX	SSG	Tue, Aug 29, 2017	1007.36	1007.36	980.48	980.48
2633	AMEX	SSG	Mon, Aug 28, 2017	985.60	987.52	984.32	985.60
2632	AMEX	SSG	Fri, Aug 25, 2017	968.96	990.02	968.96	987.81
2631	AMEX	SSG	Thu, Aug 24, 2017	969.28	981.76	967.68	972.80
2630	AMEX	SSG	Wed, Aug 23, 2017	983.68	983.68	970.88	970.88
2629	AMEX	SSG	Tue, Aug 22, 2017	988.48	988.48	972.80	977.25
2628	AMEX	SSG	Mon, Aug 21, 2017	1013.44	1024.00	1006.72	1006.94
2627	AMEX	SSG	Fri, Aug 18, 2017	1023.36	1023.36	974.08	988.80
2626	AMEX	SSG	Thu, Aug 17, 2017	949.12	997.76	949.12	996.49
2625	AMEX	SSG	Wed, Aug 16, 2017	950.40	958.08	937.60	952.32
2624	AMEX	SSG	Tue, Aug 15, 2017	945.28	964.48	945.28	950.40
2623	AMEX	SSG	Mon, Aug 14, 2017	979.20	979.20	951.04	951.04
2622	AMEX	SSG	Fri, Aug 11, 2017	1011.20	1020.80	998.40	1004.80
2621	AMEX	SSG	Thu, Aug 10, 2017	991.36	1008.00	972.16	1007.36
2620	AMEX	SSG	Wed, Aug 9, 2017	983.04	983.04	959.36	963.84
2619	AMEX	SSG	Tue, Aug 8, 2017	950.40	967.67	936.96	951.68
2618	AMEX	SSG	Mon, Aug 7, 2017	974.08	974.08	951.68	956.15
2617	AMEX	SSG	Fri, Aug 4, 2017	965.76	986.88	965.76	986.88
2616	AMEX	SSG	Thu, Aug 3, 2017	986.50	988.80	982.61	984.32
2615	AMEX	SSG	Wed, Aug 2, 2017	948.48	983.68	948.48	979.84
2614	AMEX	SSG	Tue, Aug 1, 2017	968.32	987.52	968.32	972.16
2613	AMEX	SSG	Mon, Jul 31, 2017	960.00	986.24	940.80	985.60
2612	AMEX	SSG	Fri, Jul 28, 2017	981.12	981.12	962.56	967.04
2611	AMEX	SSG	Thu, Jul 27, 2017	940.80	991.99	931.84	973.44
2610	AMEX	SSG	Wed, Jul 26, 2017	944.00	951.04	931.20	938.24
2609	AMEX	SSG	Tue, Jul 25, 2017	968.96	977.28	953.92	958.08
2608	AMEX	SSG	Mon, Jul 24, 2017	977.92	977.92	953.92	964.48
2607	AMEX	SSG	Fri, Jul 21, 2017	960.00	963.20	951.04	958.72
2606	AMEX	SSG	Thu, Jul 20, 2017	934.40	958.08	934.40	943.94
2605	AMEX	SSG	Wed, Jul 19, 2017	947.20	953.95	940.17	940.80
2604	AMEX	SSG	Tue, Jul 18, 2017	960.00	967.51	951.68	951.68
2603	AMEX	SSG	Mon, Jul 17, 2017	947.20	963.84	947.20	958.08
2602	AMEX	SSG	Fri, Jul 14, 2017	966.40	969.41	947.84	948.48
2601	AMEX	SSG	Thu, Jul 13, 2017	986.24	986.24	965.76	978.56
2600	AMEX	SSG	Wed, Jul 12, 2017	1009.92	1009.92	977.98	979.98
2599	AMEX	SSG	Tue, Jul 11, 2017	1024.00	1037.44	1009.41	1015.04
2598	AMEX	SSG	Mon, Jul 10, 2017	1047.04	1079.04	1026.56	1028.09
2597	AMEX	SSG	Fri, Jul 7, 2017	1102.08	1102.08	1041.92	1050.88
2596	AMEX	SSG	Thu, Jul 6, 2017	1100.16	1104.64	1066.88	1086.72
2595	AMEX	SSG	Wed, Jul 5, 2017	1128.32	1128.32	1072.00	1077.76
2594	AMEX	SSG	Mon, Jul 3, 2017	1105.92	1115.71	1068.80	1112.32
2593	AMEX	SSG	Fri, Jun 30, 2017	1088.00	1102.08	1063.46	1082.88
2592	AMEX	SSG	Thu, Jun 29, 2017	1074.56	1102.72	1049.19	1078.40
2591	AMEX	SSG	Wed, Jun 28, 2017	1077.12	1077.12	1027.52	1036.16
2590	AMEX	SSG	Tue, Jun 27, 2017	1031.88	1075.20	1031.88	1075.20
2589	AMEX	SSG	Mon, Jun 26, 2017	996.48	1027.20	996.48	1017.12
2588	AMEX	SSG	Fri, Jun 23, 2017	1001.60	1001.60	991.36	992.96
2587	AMEX	SSG	Thu, Jun 22, 2017	986.24	1013.12	986.24	1001.60
2586	AMEX	SSG	Wed, Jun 21, 2017	1013.12	1013.12	997.12	997.12
2585	AMEX	SSG	Tue, Jun 20, 2017	974.08	996.48	974.08	995.20
2584	AMEX	SSG	Mon, Jun 19, 2017	1011.20	1011.20	985.60	992.00
2583	AMEX	SSG	Fri, Jun 16, 2017	1017.28	1027.84	1017.28	1024.00
2582	AMEX	SSG	Thu, Jun 15, 2017	1057.28	1057.28	1007.36	1024.64
2581	AMEX	SSG	Wed, Jun 14, 2017	1004.80	1013.12	979.84	1008.64
2580	AMEX	SSG	Tue, Jun 13, 2017	1006.72	1006.72	958.72	989.44
2579	AMEX	SSG	Mon, Jun 12, 2017	1016.96	1026.56	980.48	997.12
2578	AMEX	SSG	Fri, Jun 9, 2017	902.40	1006.08	896.64	981.84
2577	AMEX	SSG	Thu, Jun 8, 2017	938.88	938.88	921.60	921.60
2576	AMEX	SSG	Wed, Jun 7, 2017	949.12	951.68	945.28	951.68
2575	AMEX	SSG	Tue, Jun 6, 2017	955.84	963.20	940.69	962.56
2574	AMEX	SSG	Mon, Jun 5, 2017	960.00	964.48	951.68	964.48
2573	AMEX	SSG	Fri, Jun 2, 2017	969.60	969.60	960.00	961.28
2572	AMEX	SSG	Thu, Jun 1, 2017	991.04	1000.32	991.04	995.20
2571	AMEX	SSG	Wed, May 31, 2017	984.96	987.20	983.04	987.20
2570	AMEX	SSG	Tue, May 30, 2017	987.52	990.59	980.48	988.80
2569	AMEX	SSG	Fri, May 26, 2017	1004.80	1004.80	990.72	998.40
2568	AMEX	SSG	Thu, May 25, 2017	1012.54	1012.54	998.73	998.73
2567	AMEX	SSG	Wed, May 24, 2017	1013.76	1018.88	1013.76	1017.60
2566	AMEX	SSG	Tue, May 23, 2017	1028.47	1036.80	1021.44	1027.20
2565	AMEX	SSG	Mon, May 22, 2017	1031.49	1031.68	1013.76	1013.76
2564	AMEX	SSG	Fri, May 19, 2017	1056.00	1056.00	1041.79	1045.76
2563	AMEX	SSG	Thu, May 18, 2017	1113.60	1113.60	1064.14	1064.14
2562	AMEX	SSG	Wed, May 17, 2017	1052.16	1112.32	1052.16	1112.32
2561	AMEX	SSG	Tue, May 16, 2017	1036.80	1054.65	1021.44	1021.44
2560	AMEX	SSG	Mon, May 15, 2017	1056.00	1066.24	1046.40	1059.20
2559	AMEX	SSG	Fri, May 12, 2017	1086.08	1087.80	1086.08	1087.80
2558	AMEX	SSG	Thu, May 11, 2017	1097.94	1104.64	1088.36	1096.32
2557	AMEX	SSG	Wed, May 10, 2017	1116.80	1117.44	1093.12	1104.00
2556	AMEX	SSG	Tue, May 9, 2017	0.00	0.00	0.00	1152.64
2555	AMEX	SSG	Mon, May 8, 2017	0.00	0.00	0.00	1152.64
2554	AMEX	SSG	Fri, May 5, 2017	0.00	0.00	0.00	1152.64
2553	AMEX	SSG	Thu, May 4, 2017	1145.16	1152.64	1145.16	1152.64
2552	AMEX	SSG	Wed, May 3, 2017	1155.13	1155.13	1145.43	1150.20
2551	AMEX	SSG	Tue, May 2, 2017	0.00	0.00	0.00	1161.79
2550	AMEX	SSG	Mon, May 1, 2017	1169.28	1169.28	1158.05	1161.79
2549	AMEX	SSG	Fri, Apr 28, 2017	1135.36	1180.16	1135.36	1169.28
2548	AMEX	SSG	Thu, Apr 27, 2017	1137.28	1137.28	1126.40	1126.40
2547	AMEX	SSG	Wed, Apr 26, 2017	1153.38	1153.38	1153.28	1153.28
2546	AMEX	SSG	Tue, Apr 25, 2017	1141.76	1157.76	1121.92	1137.92
2545	AMEX	SSG	Mon, Apr 24, 2017	1168.00	1169.28	1165.12	1168.00
2544	AMEX	SSG	Fri, Apr 21, 2017	1203.84	1203.84	1187.85	1187.85
2543	AMEX	SSG	Thu, Apr 20, 2017	1209.50	1209.50	1182.82	1187.84
2542	AMEX	SSG	Wed, Apr 19, 2017	1217.28	1219.92	1203.20	1219.92
2541	AMEX	SSG	Tue, Apr 18, 2017	1251.58	1251.58	1237.68	1237.68
2540	AMEX	SSG	Mon, Apr 17, 2017	1280.00	1280.00	1245.44	1245.44
2539	AMEX	SSG	Thu, Apr 13, 2017	1248.00	1273.60	1239.04	1270.40
2538	AMEX	SSG	Wed, Apr 12, 2017	1219.20	1266.56	1219.20	1266.56
2537	AMEX	SSG	Tue, Apr 11, 2017	1230.10	1251.69	1214.96	1228.16
2536	AMEX	SSG	Mon, Apr 10, 2017	1188.48	1198.72	1188.48	1192.32
2535	AMEX	SSG	Fri, Apr 7, 2017	1183.73	1184.00	1178.88	1184.00
2534	AMEX	SSG	Thu, Apr 6, 2017	1197.12	1197.12	1185.92	1185.92
2533	AMEX	SSG	Wed, Apr 5, 2017	1167.04	1193.60	1157.76	1193.60
2532	AMEX	SSG	Tue, Apr 4, 2017	0.00	0.00	0.00	1171.20
2531	AMEX	SSG	Mon, Apr 3, 2017	1172.48	1173.12	1168.72	1171.20
2530	AMEX	SSG	Fri, Mar 31, 2017	0.00	0.00	0.00	1156.48
2529	AMEX	SSG	Thu, Mar 30, 2017	1161.60	1161.60	1156.48	1156.48
2528	AMEX	SSG	Wed, Mar 29, 2017	0.00	0.00	0.00	1173.76
2527	AMEX	SSG	Tue, Mar 28, 2017	1184.00	1184.00	1152.00	1173.76
2526	AMEX	SSG	Mon, Mar 27, 2017	1187.20	1214.08	1164.80	1184.64
2525	AMEX	SSG	Fri, Mar 24, 2017	1184.64	1193.60	1155.84	1186.56
2524	AMEX	SSG	Thu, Mar 23, 2017	1189.40	1196.16	1183.36	1189.76
2523	AMEX	SSG	Wed, Mar 22, 2017	1203.20	1220.48	1194.24	1198.72
2522	AMEX	SSG	Tue, Mar 21, 2017	1158.40	1217.92	1158.40	1217.92
2521	AMEX	SSG	Mon, Mar 20, 2017	1172.61	1173.75	1155.26	1155.84
2520	AMEX	SSG	Fri, Mar 17, 2017	1171.84	1171.84	1168.00	1170.56
2519	AMEX	SSG	Thu, Mar 16, 2017	1181.33	1181.33	1181.33	1181.33
2518	AMEX	SSG	Wed, Mar 15, 2017	1190.62	1193.60	1180.81	1182.72
2517	AMEX	SSG	Tue, Mar 14, 2017	0.00	0.00	0.00	1189.76
2516	AMEX	SSG	Mon, Mar 13, 2017	1189.76	1189.76	1189.76	1189.76
2515	AMEX	SSG	Fri, Mar 10, 2017	0.00	0.00	0.00	1215.36
2514	AMEX	SSG	Thu, Mar 9, 2017	0.00	0.00	0.00	1215.36
2513	AMEX	SSG	Wed, Mar 8, 2017	1215.36	1215.36	1215.36	1215.36
2512	AMEX	SSG	Tue, Mar 7, 2017	1224.96	1224.96	1224.96	1224.96
2511	AMEX	SSG	Mon, Mar 6, 2017	1249.28	1249.92	1244.80	1244.80
2510	AMEX	SSG	Fri, Mar 3, 2017	0.00	0.00	0.00	1232.64
2509	AMEX	SSG	Thu, Mar 2, 2017	1232.64	1232.64	1232.64	1232.64
2508	AMEX	SSG	Wed, Mar 1, 2017	1240.96	1242.58	1216.00	1216.32
2507	AMEX	SSG	Tue, Feb 28, 2017	1251.16	1251.16	1248.00	1248.00
2506	AMEX	SSG	Mon, Feb 27, 2017	1216.00	1222.30	1216.00	1219.68
2505	AMEX	SSG	Fri, Feb 24, 2017	1251.20	1254.40	1244.50	1244.50
2504	AMEX	SSG	Thu, Feb 23, 2017	1251.54	1251.54	1245.12	1246.72
2503	AMEX	SSG	Wed, Feb 22, 2017	1216.00	1221.76	1207.29	1207.29
2502	AMEX	SSG	Tue, Feb 21, 2017	1216.00	1216.00	1208.32	1208.32
2501	AMEX	SSG	Fri, Feb 17, 2017	1266.56	1266.56	1241.02	1241.02
2500	AMEX	SSG	Thu, Feb 16, 2017	1244.80	1257.26	1244.80	1249.28
2499	AMEX	SSG	Wed, Feb 15, 2017	1273.60	1277.18	1254.77	1254.77
2498	AMEX	SSG	Tue, Feb 14, 2017	1262.08	1277.42	1262.08	1272.96
2497	AMEX	SSG	Mon, Feb 13, 2017	1269.13	1275.51	1269.13	1273.60
2496	AMEX	SSG	Fri, Feb 10, 2017	1257.60	1283.19	1257.60	1279.36
2495	AMEX	SSG	Thu, Feb 9, 2017	1257.60	1276.80	1257.60	1276.80
2494	AMEX	SSG	Wed, Feb 8, 2017	1251.20	1251.20	1248.00	1249.28
2493	AMEX	SSG	Tue, Feb 7, 2017	1256.64	1257.29	1251.20	1257.29
2492	AMEX	SSG	Mon, Feb 6, 2017	1278.72	1278.72	1278.72	1278.72
2491	AMEX	SSG	Fri, Feb 3, 2017	1272.96	1272.96	1267.20	1267.20
2490	AMEX	SSG	Thu, Feb 2, 2017	1280.84	1283.20	1280.32	1280.32
2489	AMEX	SSG	Wed, Feb 1, 2017	1319.04	1319.04	1319.04	1319.04
2488	AMEX	SSG	Tue, Jan 31, 2017	1315.51	1315.51	1312.00	1312.00
2487	AMEX	SSG	Mon, Jan 30, 2017	1270.40	1273.60	1270.40	1273.44
2486	AMEX	SSG	Fri, Jan 27, 2017	1257.60	1258.87	1248.00	1253.76
2485	AMEX	SSG	Thu, Jan 26, 2017	1277.44	1280.32	1277.44	1280.32
2484	AMEX	SSG	Wed, Jan 25, 2017	1286.40	1286.40	1261.44	1262.08
2483	AMEX	SSG	Tue, Jan 24, 2017	1333.12	1333.12	1297.04	1297.04
2482	AMEX	SSG	Mon, Jan 23, 2017	1372.82	1372.82	1367.04	1367.04
2481	AMEX	SSG	Fri, Jan 20, 2017	1312.64	1312.64	1294.08	1312.00
2480	AMEX	SSG	Thu, Jan 19, 2017	1317.12	1329.28	1317.12	1329.28
2479	AMEX	SSG	Wed, Jan 18, 2017	1338.10	1338.10	1338.10	1338.10
2478	AMEX	SSG	Tue, Jan 17, 2017	1367.32	1367.32	1367.32	1367.32
2477	AMEX	SSG	Fri, Jan 13, 2017	1322.24	1332.48	1317.76	1320.62
2476	AMEX	SSG	Thu, Jan 12, 2017	1350.37	1368.32	1338.88	1338.88
2475	AMEX	SSG	Wed, Jan 11, 2017	1336.24	1336.24	1324.68	1324.68
2474	AMEX	SSG	Tue, Jan 10, 2017	1321.92	1321.92	1321.60	1321.60
2473	AMEX	SSG	Mon, Jan 9, 2017	1340.74	1348.47	1331.52	1346.55
2472	AMEX	SSG	Fri, Jan 6, 2017	0.00	0.00	0.00	1386.00
2471	AMEX	SSG	Thu, Jan 5, 2017	1361.92	1386.00	1361.92	1386.00
2470	AMEX	SSG	Wed, Jan 4, 2017	1364.13	1364.48	1361.60	1361.60
2469	AMEX	SSG	Tue, Jan 3, 2017	1378.56	1386.24	1326.40	1371.40
2468	AMEX	SSG	Fri, Dec 30, 2016	1357.74	1373.32	1357.74	1372.48
2467	AMEX	SSG	Thu, Dec 29, 2016	1344.64	1348.80	1331.20	1336.95
2466	AMEX	SSG	Wed, Dec 28, 2016	1286.40	1331.83	1286.40	1331.83
2465	AMEX	SSG	Tue, Dec 27, 2016	1283.52	1297.14	1279.36	1279.36
2464	AMEX	SSG	Fri, Dec 23, 2016	1318.55	1318.55	1317.12	1317.12
2463	AMEX	SSG	Thu, Dec 22, 2016	1317.48	1328.00	1317.48	1319.68
2462	AMEX	SSG	Wed, Dec 21, 2016	1332.48	1333.76	1318.40	1323.51
2461	AMEX	SSG	Tue, Dec 20, 2016	1331.20	1333.76	1317.76	1333.76
2460	AMEX	SSG	Mon, Dec 19, 2016	0.00	0.00	0.00	1380.48
2459	AMEX	SSG	Fri, Dec 16, 2016	1365.87	1384.64	1365.87	1380.48
2458	AMEX	SSG	Thu, Dec 15, 2016	1356.80	1357.95	1337.60	1348.48
2457	AMEX	SSG	Wed, Dec 14, 2016	1378.05	1385.60	1372.80	1385.60
2456	AMEX	SSG	Tue, Dec 13, 2016	1381.13	1385.69	1363.20	1385.69
2455	AMEX	SSG	Mon, Dec 12, 2016	1434.24	1439.29	1413.31	1427.20
2454	AMEX	SSG	Fri, Dec 9, 2016	1379.20	1424.00	1379.20	1416.26
2453	AMEX	SSG	Thu, Dec 8, 2016	1418.88	1421.44	1388.16	1406.85
2452	AMEX	SSG	Wed, Dec 7, 2016	1490.50	1490.50	1433.60	1433.60
2451	AMEX	SSG	Tue, Dec 6, 2016	1496.02	1504.00	1486.39	1486.39
2450	AMEX	SSG	Mon, Dec 5, 2016	1520.00	1528.96	1508.48	1528.96
2449	AMEX	SSG	Fri, Dec 2, 2016	1583.17	1583.17	1546.88	1546.88
2448	AMEX	SSG	Thu, Dec 1, 2016	1477.96	1615.36	1477.96	1615.36
2447	AMEX	SSG	Wed, Nov 30, 2016	1445.38	1457.92	1441.98	1457.92
2446	AMEX	SSG	Tue, Nov 29, 2016	1430.08	1439.36	1424.65	1439.36
2445	AMEX	SSG	Mon, Nov 28, 2016	1432.96	1439.36	1426.14	1439.36
2444	AMEX	SSG	Fri, Nov 25, 2016	1440.00	1440.00	1432.86	1435.52
2443	AMEX	SSG	Wed, Nov 23, 2016	1450.23	1450.23	1434.25	1439.36
2442	AMEX	SSG	Tue, Nov 22, 2016	1444.35	1451.52	1427.90	1427.90
2441	AMEX	SSG	Mon, Nov 21, 2016	1475.49	1490.23	1475.49	1479.04
2440	AMEX	SSG	Fri, Nov 18, 2016	1509.80	1509.80	1487.36	1499.52
2439	AMEX	SSG	Thu, Nov 17, 2016	1525.64	1525.64	1497.60	1515.52
2438	AMEX	SSG	Wed, Nov 16, 2016	1542.40	1558.00	1535.81	1541.77
2437	AMEX	SSG	Tue, Nov 15, 2016	1572.48	1572.48	1543.44	1566.72
2436	AMEX	SSG	Mon, Nov 14, 2016	1573.12	1619.20	1564.16	1619.20
2435	AMEX	SSG	Fri, Nov 11, 2016	1678.72	1678.72	1585.28	1585.34
2434	AMEX	SSG	Thu, Nov 10, 2016	1600.00	1726.72	1600.00	1676.80
2433	AMEX	SSG	Wed, Nov 9, 2016	1696.00	1696.00	1629.44	1632.64
2432	AMEX	SSG	Tue, Nov 8, 2016	1632.77	1632.77	1589.76	1607.68
2431	AMEX	SSG	Mon, Nov 7, 2016	1649.28	1651.20	1618.56	1619.20
2430	AMEX	SSG	Fri, Nov 4, 2016	1728.00	1734.40	1696.21	1716.47
2429	AMEX	SSG	Thu, Nov 3, 2016	1675.52	1703.42	1667.20	1699.58
2428	AMEX	SSG	Wed, Nov 2, 2016	1638.40	1692.16	1638.40	1675.52
2427	AMEX	SSG	Tue, Nov 1, 2016	1623.68	1692.58	1623.68	1671.04
2426	AMEX	SSG	Mon, Oct 31, 2016	1661.44	1661.44	1620.42	1646.08
2425	AMEX	SSG	Fri, Oct 28, 2016	1600.64	1661.44	1599.36	1658.87
2424	AMEX	SSG	Thu, Oct 27, 2016	1614.22	1628.41	1614.04	1628.41
2423	AMEX	SSG	Wed, Oct 26, 2016	1612.16	1618.56	1605.11	1613.44
2422	AMEX	SSG	Tue, Oct 25, 2016	1612.80	1620.48	1602.56	1614.08
2421	AMEX	SSG	Mon, Oct 24, 2016	1635.84	1635.84	1606.40	1606.40
2420	AMEX	SSG	Fri, Oct 21, 2016	1651.72	1664.94	1651.72	1664.94
2419	AMEX	SSG	Thu, Oct 20, 2016	1679.68	1688.64	1648.00	1656.95
2418	AMEX	SSG	Wed, Oct 19, 2016	1661.44	1692.42	1656.32	1669.98
2417	AMEX	SSG	Tue, Oct 18, 2016	1625.60	1625.60	1589.12	1618.56
2416	AMEX	SSG	Mon, Oct 17, 2016	1632.64	1663.36	1632.64	1663.36
2415	AMEX	SSG	Fri, Oct 14, 2016	1633.28	1648.72	1610.88	1642.24
2414	AMEX	SSG	Thu, Oct 13, 2016	1701.68	1722.52	1641.60	1662.08
2413	AMEX	SSG	Wed, Oct 12, 2016	1662.72	1674.29	1635.20	1641.60
2412	AMEX	SSG	Tue, Oct 11, 2016	1589.76	1662.08	1585.92	1629.44
2411	AMEX	SSG	Mon, Oct 10, 2016	1536.00	1580.74	1438.08	1572.93
2410	AMEX	SSG	Fri, Oct 7, 2016	1537.28	1576.60	1537.28	1558.40
2409	AMEX	SSG	Thu, Oct 6, 2016	1583.36	1596.80	1550.72	1553.28
2408	AMEX	SSG	Wed, Oct 5, 2016	1633.92	1633.92	1555.84	1568.64
2407	AMEX	SSG	Tue, Oct 4, 2016	1587.90	1616.00	1587.90	1600.64
2406	AMEX	SSG	Mon, Oct 3, 2016	1560.22	1594.40	1552.64	1594.24
2405	AMEX	SSG	Fri, Sep 30, 2016	1580.80	1580.80	1548.42	1560.32
2404	AMEX	SSG	Thu, Sep 29, 2016	1662.08	1662.08	1606.40	1619.20
2403	AMEX	SSG	Wed, Sep 28, 2016	1681.92	1681.92	1633.15	1647.04
2402	AMEX	SSG	Tue, Sep 27, 2016	1702.40	1702.40	1653.13	1662.72
2401	AMEX	SSG	Mon, Sep 26, 2016	1696.32	1722.88	1696.32	1720.32
2400	AMEX	SSG	Fri, Sep 23, 2016	1641.60	1687.04	1641.60	1687.04
2399	AMEX	SSG	Thu, Sep 22, 2016	1632.00	1650.55	1625.60	1650.55
2398	AMEX	SSG	Wed, Sep 21, 2016	1660.19	1697.92	1647.09	1654.40
2397	AMEX	SSG	Tue, Sep 20, 2016	1672.96	1697.91	1670.40	1688.96
2396	AMEX	SSG	Mon, Sep 19, 2016	1632.00	1683.12	1611.52	1672.96
2395	AMEX	SSG	Fri, Sep 16, 2016	1666.56	1687.68	1646.72	1658.24
2394	AMEX	SSG	Thu, Sep 15, 2016	1807.36	1807.36	1679.36	1679.36
2393	AMEX	SSG	Wed, Sep 14, 2016	1792.00	1792.00	1769.60	1776.64
2392	AMEX	SSG	Tue, Sep 13, 2016	1792.00	1811.20	1765.82	1797.76
2391	AMEX	SSG	Mon, Sep 12, 2016	1836.80	1856.64	1760.00	1767.36
2390	AMEX	SSG	Fri, Sep 9, 2016	1773.60	1847.67	1757.95	1847.67
2389	AMEX	SSG	Thu, Sep 8, 2016	1779.84	1779.84	1723.65	1730.55
2388	AMEX	SSG	Wed, Sep 7, 2016	1700.48	1732.48	1696.00	1730.56
2387	AMEX	SSG	Tue, Sep 6, 2016	1702.40	1723.52	1692.80	1703.04
2386	AMEX	SSG	Fri, Sep 2, 2016	1694.86	1711.18	1678.09	1700.86
2385	AMEX	SSG	Thu, Sep 1, 2016	1749.76	1749.76	1690.24	1690.24
2384	AMEX	SSG	Wed, Aug 31, 2016	1754.88	1754.88	1717.12	1728.64
2383	AMEX	SSG	Tue, Aug 30, 2016	1728.64	1738.88	1690.18	1723.52
2382	AMEX	SSG	Mon, Aug 29, 2016	1756.80	1769.59	1699.21	1717.25
2381	AMEX	SSG	Fri, Aug 26, 2016	1774.72	1774.72	1697.93	1739.52
2380	AMEX	SSG	Thu, Aug 25, 2016	1792.00	1792.00	1734.40	1754.24
2379	AMEX	SSG	Wed, Aug 24, 2016	1771.52	1771.52	1728.00	1768.96
2378	AMEX	SSG	Tue, Aug 23, 2016	1761.92	1761.92	1702.66	1738.88
2377	AMEX	SSG	Mon, Aug 22, 2016	1776.64	1776.64	1736.96	1747.20
2376	AMEX	SSG	Fri, Aug 19, 2016	1804.16	1804.80	1738.24	1765.76
2375	AMEX	SSG	Thu, Aug 18, 2016	1784.00	1825.92	1784.00	1800.32
2374	AMEX	SSG	Wed, Aug 17, 2016	1792.00	1818.88	1792.00	1818.88
2373	AMEX	SSG	Tue, Aug 16, 2016	1779.26	1779.26	1779.26	1779.26
2372	AMEX	SSG	Mon, Aug 15, 2016	1877.12	1877.12	1786.88	1791.36
2371	AMEX	SSG	Fri, Aug 12, 2016	1826.05	1842.56	1819.32	1842.56
2370	AMEX	SSG	Thu, Aug 11, 2016	1848.32	1856.00	1848.32	1851.52
2369	AMEX	SSG	Wed, Aug 10, 2016	1844.35	1844.35	1844.35	1844.35
2368	AMEX	SSG	Tue, Aug 9, 2016	1820.80	1831.68	1799.76	1826.88
2367	AMEX	SSG	Mon, Aug 8, 2016	1839.36	1852.16	1833.33	1833.33
2366	AMEX	SSG	Fri, Aug 5, 2016	1824.00	1830.39	1824.00	1830.33
2365	AMEX	SSG	Thu, Aug 4, 2016	1902.72	1913.60	1891.84	1891.84
2364	AMEX	SSG	Wed, Aug 3, 2016	1952.64	1952.64	1952.64	1952.64
2363	AMEX	SSG	Tue, Aug 2, 2016	1953.27	1953.27	1952.00	1952.64
2362	AMEX	SSG	Mon, Aug 1, 2016	1878.40	1878.40	1878.40	1878.40
2361	AMEX	SSG	Fri, Jul 29, 2016	1881.28	1889.28	1878.40	1878.40
2360	AMEX	SSG	Thu, Jul 28, 2016	1864.64	1882.88	1851.52	1870.72
2359	AMEX	SSG	Wed, Jul 27, 2016	1816.66	1869.44	1816.66	1834.88
2358	AMEX	SSG	Tue, Jul 26, 2016	1892.48	1932.04	1840.00	1884.40
2357	AMEX	SSG	Mon, Jul 25, 2016	1978.24	1978.24	1957.82	1969.93
2356	AMEX	SSG	Fri, Jul 22, 2016	2008.32	2016.63	2008.32	2013.44
2355	AMEX	SSG	Thu, Jul 21, 2016	2008.45	2035.07	2003.01	2035.07
2354	AMEX	SSG	Wed, Jul 20, 2016	1997.45	2000.00	1990.09	1990.09
2353	AMEX	SSG	Tue, Jul 19, 2016	2032.64	2055.03	2032.64	2055.03
2352	AMEX	SSG	Mon, Jul 18, 2016	2043.95	2043.95	2040.90	2040.90
2351	AMEX	SSG	Fri, Jul 15, 2016	2074.82	2074.82	2069.12	2069.98
2350	AMEX	SSG	Thu, Jul 14, 2016	2067.07	2067.07	2038.12	2047.08
2349	AMEX	SSG	Wed, Jul 13, 2016	2084.48	2097.91	2058.89	2093.31
2348	AMEX	SSG	Tue, Jul 12, 2016	2101.24	2116.15	2101.24	2108.80
2347	AMEX	SSG	Mon, Jul 11, 2016	2197.76	2197.76	2149.11	2149.11
2346	AMEX	SSG	Fri, Jul 8, 2016	2262.11	2262.40	2205.60	2205.60
2345	AMEX	SSG	Thu, Jul 7, 2016	2323.20	2323.20	2323.20	2323.20
2344	AMEX	SSG	Wed, Jul 6, 2016	2413.44	2430.72	2405.12	2405.12
2343	AMEX	SSG	Tue, Jul 5, 2016	2323.20	2323.20	2323.20	2323.20
2342	AMEX	SSG	Fri, Jul 1, 2016	2326.39	2326.39	2323.20	2323.20
2341	AMEX	SSG	Thu, Jun 30, 2016	2339.20	2339.20	2307.20	2307.20
2340	AMEX	SSG	Wed, Jun 29, 2016	2366.08	2424.32	2360.96	2406.40
2339	AMEX	SSG	Tue, Jun 28, 2016	2492.81	2516.48	2492.81	2516.48
2338	AMEX	SSG	Mon, Jun 27, 2016	2515.20	2627.84	2502.40	2626.56
2337	AMEX	SSG	Fri, Jun 24, 2016	2374.40	2444.80	2374.40	2444.80
2336	AMEX	SSG	Thu, Jun 23, 2016	2224.00	2248.72	2224.00	2248.72
2335	AMEX	SSG	Wed, Jun 22, 2016	2316.81	2316.81	2316.81	2316.81
2334	AMEX	SSG	Tue, Jun 21, 2016	2333.18	2333.18	2316.80	2316.81
2333	AMEX	SSG	Mon, Jun 20, 2016	2297.02	2350.59	2297.02	2350.59
2332	AMEX	SSG	Fri, Jun 17, 2016	2411.98	2411.98	2393.24	2393.24
2331	AMEX	SSG	Thu, Jun 16, 2016	2417.48	2417.48	2384.00	2403.20
2330	AMEX	SSG	Wed, Jun 15, 2016	2402.56	2402.56	2368.45	2368.45
2329	AMEX	SSG	Tue, Jun 14, 2016	2439.68	2439.68	2339.20	2378.24
2328	AMEX	SSG	Mon, Jun 13, 2016	2327.68	2353.28	2320.00	2353.28
2327	AMEX	SSG	Fri, Jun 10, 2016	2341.76	2341.76	2317.44	2339.85
2326	AMEX	SSG	Thu, Jun 9, 2016	2313.60	2313.60	2303.36	2303.36
2325	AMEX	SSG	Wed, Jun 8, 2016	2297.60	2328.32	2297.60	2307.81
2324	AMEX	SSG	Tue, Jun 7, 2016	2297.60	2310.34	2275.97	2304.63
2323	AMEX	SSG	Mon, Jun 6, 2016	2313.92	2353.28	2304.00	2341.44
2322	AMEX	SSG	Fri, Jun 3, 2016	2346.61	2346.61	2329.60	2340.47
2321	AMEX	SSG	Thu, Jun 2, 2016	2362.82	2362.82	2330.82	2330.82
2320	AMEX	SSG	Wed, Jun 1, 2016	2376.31	2380.15	2348.80	2348.80
2319	AMEX	SSG	Tue, May 31, 2016	2381.16	2381.16	2381.16	2381.16
2318	AMEX	SSG	Fri, May 27, 2016	2385.28	2385.28	2381.16	2381.16
2317	AMEX	SSG	Thu, May 26, 2016	2432.00	2432.00	2400.00	2400.00
2316	AMEX	SSG	Wed, May 25, 2016	2424.96	2424.96	2406.40	2419.84
2315	AMEX	SSG	Tue, May 24, 2016	2508.80	2508.80	2448.64	2448.64
2314	AMEX	SSG	Mon, May 23, 2016	2547.20	2579.84	2509.44	2560.00
2313	AMEX	SSG	Fri, May 20, 2016	2617.60	2617.60	2582.41	2607.63
2312	AMEX	SSG	Thu, May 19, 2016	2688.00	2688.00	2688.00	2688.00
2311	AMEX	SSG	Wed, May 18, 2016	2752.00	2752.00	2675.84	2688.00
2310	AMEX	SSG	Tue, May 17, 2016	2744.96	2753.89	2741.12	2753.28
2309	AMEX	SSG	Mon, May 16, 2016	2716.80	2716.80	2716.80	2716.80
2308	AMEX	SSG	Fri, May 13, 2016	2789.79	2796.16	2769.92	2793.60
2307	AMEX	SSG	Thu, May 12, 2016	2766.08	2852.35	2766.08	2836.48
2306	AMEX	SSG	Wed, May 11, 2016	2769.28	2769.28	2739.20	2742.40
2305	AMEX	SSG	Tue, May 10, 2016	2784.00	2800.96	2782.72	2783.40
2304	AMEX	SSG	Mon, May 9, 2016	2903.68	2903.68	2784.00	2841.60
2303	AMEX	SSG	Fri, May 6, 2016	2860.80	2867.20	2860.80	2867.20
2302	AMEX	SSG	Thu, May 5, 2016	2829.21	2829.21	2788.48	2822.40
2301	AMEX	SSG	Wed, May 4, 2016	2826.45	2854.40	2823.05	2854.40
2300	AMEX	SSG	Tue, May 3, 2016	2802.55	2802.55	2787.84	2787.84
2299	AMEX	SSG	Mon, May 2, 2016	2778.88	2778.88	2727.68	2732.27
2298	AMEX	SSG	Fri, Apr 29, 2016	2744.32	2833.28	2709.12	2805.76
2297	AMEX	SSG	Thu, Apr 28, 2016	2649.40	2649.40	2649.40	2649.40
2296	AMEX	SSG	Wed, Apr 27, 2016	2582.39	2582.39	2527.36	2527.36
2295	AMEX	SSG	Tue, Apr 26, 2016	2512.00	2512.00	2512.00	2512.00
2294	AMEX	SSG	Mon, Apr 25, 2016	2591.36	2591.36	2591.36	2591.36
2293	AMEX	SSG	Fri, Apr 22, 2016	2618.88	2618.88	2591.36	2591.36
2292	AMEX	SSG	Thu, Apr 21, 2016	2527.36	2527.36	2527.36	2527.36
2291	AMEX	SSG	Wed, Apr 20, 2016	2643.20	2643.20	2527.36	2527.36
2290	AMEX	SSG	Tue, Apr 19, 2016	2613.11	2629.12	2583.67	2629.12
2289	AMEX	SSG	Mon, Apr 18, 2016	2564.48	2564.48	2564.48	2564.48
2288	AMEX	SSG	Fri, Apr 15, 2016	2556.16	2564.48	2537.60	2564.48
2287	AMEX	SSG	Thu, Apr 14, 2016	2543.14	2543.14	2543.14	2543.14
2286	AMEX	SSG	Wed, Apr 13, 2016	2536.17	2538.24	2528.09	2528.09
2285	AMEX	SSG	Tue, Apr 12, 2016	2610.56	2616.32	2610.56	2616.32
2284	AMEX	SSG	Mon, Apr 11, 2016	2556.80	2604.80	2528.00	2604.80
2283	AMEX	SSG	Fri, Apr 8, 2016	2627.01	2627.01	2627.01	2627.01
2282	AMEX	SSG	Thu, Apr 7, 2016	2585.60	2668.80	2585.60	2659.85
2281	AMEX	SSG	Wed, Apr 6, 2016	2692.48	2692.48	2609.92	2617.60
2280	AMEX	SSG	Tue, Apr 5, 2016	2555.77	2555.77	2555.77	2590.72
2279	AMEX	SSG	Mon, Apr 4, 2016	2555.77	2555.77	2555.77	2555.77
2278	AMEX	SSG	Fri, Apr 1, 2016	2569.60	2576.00	2560.00	2560.00
2277	AMEX	SSG	Thu, Mar 31, 2016	2549.12	2549.12	2549.12	2549.12
2276	AMEX	SSG	Wed, Mar 30, 2016	2592.00	2592.00	2532.65	2549.12
2275	AMEX	SSG	Tue, Mar 29, 2016	2649.60	2681.60	2619.52	2592.00
2274	AMEX	SSG	Mon, Mar 28, 2016	2656.01	2671.36	2651.10	2651.10
2273	AMEX	SSG	Thu, Mar 24, 2016	2676.80	2678.72	2676.80	2678.72
2272	AMEX	SSG	Wed, Mar 23, 2016	2616.95	2627.84	2616.95	2627.84
2271	AMEX	SSG	Tue, Mar 22, 2016	2592.00	2592.00	2592.00	2592.00
2270	AMEX	SSG	Mon, Mar 21, 2016	2616.44	2620.80	2544.64	2588.48
2269	AMEX	SSG	Fri, Mar 18, 2016	2587.52	2588.16	2572.80	2572.80
2268	AMEX	SSG	Thu, Mar 17, 2016	2707.20	2707.20	2630.40	2630.40
2267	AMEX	SSG	Wed, Mar 16, 2016	2721.92	2721.92	2700.16	2700.16
2266	AMEX	SSG	Tue, Mar 15, 2016	2722.41	2722.41	2722.41	2736.00
2265	AMEX	SSG	Mon, Mar 14, 2016	2722.41	2722.41	2722.41	2722.41
2264	AMEX	SSG	Fri, Mar 11, 2016	2816.64	2816.64	2816.64	2714.88
2263	AMEX	SSG	Thu, Mar 10, 2016	2834.55	2848.63	2834.55	2816.64
2262	AMEX	SSG	Wed, Mar 9, 2016	2847.36	2888.32	2846.66	2888.32
2261	AMEX	SSG	Tue, Mar 8, 2016	2852.48	2853.63	2819.33	2825.60
2260	AMEX	SSG	Mon, Mar 7, 2016	2790.59	2790.59	2750.72	2750.72
2259	AMEX	SSG	Fri, Mar 4, 2016	2835.37	2835.37	2835.37	2783.36
2258	AMEX	SSG	Thu, Mar 3, 2016	2823.40	2823.40	2823.40	2835.37
2257	AMEX	SSG	Wed, Mar 2, 2016	2896.83	2896.83	2896.83	2823.40
2256	AMEX	SSG	Tue, Mar 1, 2016	2928.00	2928.00	2896.83	2896.83
2255	AMEX	SSG	Mon, Feb 29, 2016	3004.42	3004.42	2940.16	2940.16
2254	AMEX	SSG	Fri, Feb 26, 2016	3041.92	3041.92	2930.56	3020.80
2253	AMEX	SSG	Thu, Feb 25, 2016	3111.36	3111.36	3104.00	3104.00
2252	AMEX	SSG	Wed, Feb 24, 2016	3271.92	3271.92	3225.60	3225.60
2251	AMEX	SSG	Tue, Feb 23, 2016	3117.44	3168.00	3117.44	3168.00
2250	AMEX	SSG	Mon, Feb 22, 2016	3110.40	3110.40	3110.40	3110.40
2249	AMEX	SSG	Fri, Feb 19, 2016	3194.88	3194.88	3178.24	3178.24
2248	AMEX	SSG	Thu, Feb 18, 2016	3124.44	3159.04	3124.44	3159.04
2247	AMEX	SSG	Wed, Feb 17, 2016	3152.64	3277.76	3152.64	3185.92
2246	AMEX	SSG	Tue, Feb 16, 2016	3423.50	3437.87	3286.40	3286.40
2245	AMEX	SSG	Fri, Feb 12, 2016	3623.68	3663.36	3487.36	3534.71
2244	AMEX	SSG	Thu, Feb 11, 2016	3711.93	3731.20	3648.00	3648.00
2243	AMEX	SSG	Wed, Feb 10, 2016	3518.07	3544.96	3504.00	3544.96
2242	AMEX	SSG	Tue, Feb 9, 2016	3588.94	3588.94	3411.20	3518.85
2241	AMEX	SSG	Mon, Feb 8, 2016	3511.04	3589.15	3504.64	3531.52
2240	AMEX	SSG	Fri, Feb 5, 2016	3401.60	3402.24	3401.60	3402.24
2239	AMEX	SSG	Thu, Feb 4, 2016	3196.58	3202.56	3196.58	3200.00
2238	AMEX	SSG	Wed, Feb 3, 2016	3405.10	3413.76	3368.96	3368.96
2237	AMEX	SSG	Tue, Feb 2, 2016	3107.20	3239.04	3107.20	3239.04
2236	AMEX	SSG	Mon, Feb 1, 2016	3025.59	3033.60	3019.52	3019.52
2235	AMEX	SSG	Fri, Jan 29, 2016	3220.48	3246.72	3052.80	3057.91
2234	AMEX	SSG	Thu, Jan 28, 2016	3282.49	3315.20	3282.49	3295.36
2233	AMEX	SSG	Wed, Jan 27, 2016	3328.32	3390.07	3328.32	3390.07
2232	AMEX	SSG	Tue, Jan 26, 2016	3318.40	3350.85	3278.08	3278.08
2231	AMEX	SSG	Mon, Jan 25, 2016	3278.08	3310.72	3272.32	3301.12
2230	AMEX	SSG	Fri, Jan 22, 2016	3216.00	3350.27	3204.48	3350.27
2229	AMEX	SSG	Thu, Jan 21, 2016	3554.56	3554.56	3281.92	3353.92
2228	AMEX	SSG	Wed, Jan 20, 2016	3664.00	3705.18	3420.16	3420.16
2227	AMEX	SSG	Tue, Jan 19, 2016	3557.76	3563.52	3435.52	3511.04
2226	AMEX	SSG	Fri, Jan 15, 2016	3527.04	3541.76	3446.40	3541.63
2225	AMEX	SSG	Thu, Jan 14, 2016	3299.19	3328.00	3154.57	3154.57
2224	AMEX	SSG	Wed, Jan 13, 2016	3041.92	3264.00	3041.92	3264.00
2223	AMEX	SSG	Tue, Jan 12, 2016	3032.96	3174.09	3032.96	3108.74
2222	AMEX	SSG	Mon, Jan 11, 2016	3261.44	3261.44	3131.68	3161.60
2221	AMEX	SSG	Fri, Jan 8, 2016	3087.36	3237.47	3072.00	3237.47
2220	AMEX	SSG	Thu, Jan 7, 2016	2961.28	3107.20	2961.28	3093.91
2219	AMEX	SSG	Wed, Jan 6, 2016	2852.48	2892.16	2849.92	2892.16
2218	AMEX	SSG	Tue, Jan 5, 2016	2771.84	2771.84	2759.68	2759.68
2217	AMEX	SSG	Mon, Jan 4, 2016	2769.28	2780.80	2769.28	2780.80
2216	AMEX	SSG	Thu, Dec 31, 2015	2527.68	2527.68	2527.68	2527.68
2215	AMEX	SSG	Wed, Dec 30, 2015	2527.68	2527.68	2527.68	2527.68
2214	AMEX	SSG	Tue, Dec 29, 2015	2553.60	2553.60	2527.68	2527.68
2213	AMEX	SSG	Mon, Dec 28, 2015	2583.36	2633.60	2583.31	2617.60
2212	AMEX	SSG	Thu, Dec 24, 2015	2579.20	2579.20	2579.20	2579.20
2211	AMEX	SSG	Wed, Dec 23, 2015	2653.45	2653.45	2653.45	2653.45
2210	AMEX	SSG	Tue, Dec 22, 2015	2653.45	2653.45	2653.45	2653.45
2209	AMEX	SSG	Mon, Dec 21, 2015	2689.92	2689.92	2689.92	2689.92
2208	AMEX	SSG	Fri, Dec 18, 2015	2720.00	2720.00	2720.00	2720.00
2207	AMEX	SSG	Thu, Dec 17, 2015	2640.00	2640.00	2640.00	2640.00
2206	AMEX	SSG	Wed, Dec 16, 2015	2629.75	2629.75	2576.00	2576.00
2205	AMEX	SSG	Tue, Dec 15, 2015	2680.32	2680.32	2636.80	2636.80
2204	AMEX	SSG	Mon, Dec 14, 2015	2688.00	2752.00	2681.60	2718.08
2203	AMEX	SSG	Fri, Dec 11, 2015	2687.36	2687.36	2640.00	2670.72
2202	AMEX	SSG	Thu, Dec 10, 2015	2572.80	2572.80	2572.80	2572.80
2201	AMEX	SSG	Wed, Dec 9, 2015	2598.40	2651.46	2598.40	2636.80
2200	AMEX	SSG	Tue, Dec 8, 2015	2609.28	2609.28	2575.49	2575.49
2199	AMEX	SSG	Fri, Dec 4, 2015	2608.00	2608.00	2560.00	2560.00
2198	AMEX	SSG	Thu, Dec 3, 2015	2528.31	2636.80	2528.31	2636.80
2197	AMEX	SSG	Wed, Dec 2, 2015	2526.08	2545.28	2526.08	2545.28
2196	AMEX	SSG	Tue, Dec 1, 2015	2566.40	2574.72	2560.00	2574.72
2195	AMEX	SSG	Mon, Nov 30, 2015	2627.20	2636.51	2616.32	2616.32
2194	AMEX	SSG	Fri, Nov 27, 2015	2650.24	2650.24	2650.24	2650.24
2193	AMEX	SSG	Wed, Nov 25, 2015	2674.95	2674.95	2665.54	2668.80
2192	AMEX	SSG	Tue, Nov 24, 2015	2753.92	2753.92	2670.08	2671.04
2191	AMEX	SSG	Fri, Nov 20, 2015	2656.00	2656.00	2656.00	2656.00
2190	AMEX	SSG	Thu, Nov 19, 2015	2761.60	2783.78	2681.60	2681.60
2189	AMEX	SSG	Wed, Nov 18, 2015	2835.90	2835.90	2766.98	2766.98
2188	AMEX	SSG	Tue, Nov 17, 2015	2912.55	2912.55	2827.52	2835.52
2187	AMEX	SSG	Mon, Nov 16, 2015	3013.76	3013.76	2915.21	2915.21
2186	AMEX	SSG	Fri, Nov 13, 2015	2988.86	2988.86	2974.08	2974.08
2185	AMEX	SSG	Thu, Nov 12, 2015	2864.00	2908.80	2864.00	2908.80
2184	AMEX	SSG	Wed, Nov 11, 2015	2854.82	2854.82	2854.82	2854.82
2183	AMEX	SSG	Tue, Nov 10, 2015	2865.27	2865.27	2865.27	2865.27
2182	AMEX	SSG	Mon, Nov 9, 2015	2796.79	2796.79	2778.24	2778.24
2181	AMEX	SSG	Fri, Nov 6, 2015	2730.24	2730.24	2720.00	2720.00
2180	AMEX	SSG	Thu, Nov 5, 2015	2770.56	2824.96	2761.60	2824.96
2179	AMEX	SSG	Tue, Nov 3, 2015	2797.44	2797.44	2752.19	2775.04
2178	AMEX	SSG	Mon, Nov 2, 2015	2813.43	2814.72	2813.43	2814.72
2177	AMEX	SSG	Fri, Oct 30, 2015	2850.56	2850.56	2850.56	2850.56
2176	AMEX	SSG	Thu, Oct 29, 2015	2880.32	2880.32	2867.20	2867.20
2175	AMEX	SSG	Wed, Oct 28, 2015	2768.00	2768.00	2768.00	2768.00
2174	AMEX	SSG	Tue, Oct 27, 2015	2784.00	2826.89	2784.00	2826.89
2173	AMEX	SSG	Mon, Oct 26, 2015	2737.28	2801.92	2736.64	2778.24
2172	AMEX	SSG	Fri, Oct 23, 2015	2749.44	2801.92	2707.20	2707.20
2171	AMEX	SSG	Thu, Oct 22, 2015	2892.80	2892.80	2834.88	2844.80
2170	AMEX	SSG	Wed, Oct 21, 2015	2944.00	2969.23	2885.76	2969.23
2169	AMEX	SSG	Tue, Oct 20, 2015	2998.68	2998.68	2998.68	2998.68
2168	AMEX	SSG	Mon, Oct 19, 2015	3018.24	3018.24	2988.79	2988.79
2167	AMEX	SSG	Fri, Oct 16, 2015	3052.80	3052.80	3031.68	3031.68
2166	AMEX	SSG	Thu, Oct 15, 2015	3024.00	3049.27	2993.92	3049.27
2165	AMEX	SSG	Wed, Oct 14, 2015	3271.94	3272.32	3078.77	3078.77
2164	AMEX	SSG	Tue, Oct 13, 2015	3266.56	3271.04	3249.21	3271.04
2163	AMEX	SSG	Fri, Oct 9, 2015	3141.12	3215.36	3141.12	3197.44
2162	AMEX	SSG	Thu, Oct 8, 2015	3194.88	3214.72	3142.40	3142.40
2161	AMEX	SSG	Wed, Oct 7, 2015	3196.42	3280.70	3196.42	3265.13
2160	AMEX	SSG	Tue, Oct 6, 2015	3299.20	3299.20	3279.18	3279.18
2159	AMEX	SSG	Mon, Oct 5, 2015	3350.41	3360.00	3271.68	3309.12
2158	AMEX	SSG	Fri, Oct 2, 2015	3636.48	3636.48	3529.60	3529.60
2157	AMEX	SSG	Thu, Oct 1, 2015	3518.08	3658.25	3518.08	3560.96
2156	AMEX	SSG	Wed, Sep 30, 2015	3695.68	3695.68	3498.12	3506.55
2155	AMEX	SSG	Tue, Sep 29, 2015	3749.76	3808.00	3719.76	3776.00
2154	AMEX	SSG	Mon, Sep 28, 2015	3667.84	3808.00	3654.40	3808.00
2153	AMEX	SSG	Fri, Sep 25, 2015	3680.64	3692.80	3600.00	3680.00
2152	AMEX	SSG	Thu, Sep 24, 2015	3792.00	3882.03	3729.93	3729.93
2151	AMEX	SSG	Wed, Sep 23, 2015	3659.52	3705.60	3602.56	3705.60
2150	AMEX	SSG	Tue, Sep 22, 2015	3786.88	3786.88	3600.05	3645.82
2149	AMEX	SSG	Mon, Sep 21, 2015	3518.08	3564.80	3454.72	3513.60
2148	AMEX	SSG	Fri, Sep 18, 2015	3487.94	3540.48	3429.12	3540.48
2147	AMEX	SSG	Thu, Sep 17, 2015	3350.40	3402.24	3303.68	3402.24
2146	AMEX	SSG	Wed, Sep 16, 2015	3376.00	3376.01	3319.68	3343.36
2145	AMEX	SSG	Tue, Sep 15, 2015	3339.53	3353.60	3317.76	3334.40
2144	AMEX	SSG	Mon, Sep 14, 2015	3428.48	3436.16	3428.48	3436.16
2143	AMEX	SSG	Fri, Sep 11, 2015	3518.08	3518.08	3422.78	3424.01
2142	AMEX	SSG	Thu, Sep 10, 2015	3536.95	3536.95	3459.84	3468.80
2141	AMEX	SSG	Wed, Sep 9, 2015	3402.88	3497.60	3260.80	3497.60
2140	AMEX	SSG	Tue, Sep 8, 2015	3695.36	3695.36	3291.52	3402.24
2139	AMEX	SSG	Fri, Sep 4, 2015	3636.35	3726.07	3604.48	3711.36
2138	AMEX	SSG	Thu, Sep 3, 2015	3553.92	3621.76	3491.20	3536.01
2137	AMEX	SSG	Wed, Sep 2, 2015	3828.48	3828.48	3678.72	3682.46
2136	AMEX	SSG	Tue, Sep 1, 2015	3785.92	3848.32	3711.36	3828.48
2135	AMEX	SSG	Mon, Aug 31, 2015	3594.88	3617.92	3512.83	3571.84
2134	AMEX	SSG	Fri, Aug 28, 2015	3614.08	3641.60	3584.00	3603.68
2133	AMEX	SSG	Thu, Aug 27, 2015	3781.83	3859.20	3648.00	3859.20
2132	AMEX	SSG	Wed, Aug 26, 2015	4152.45	4352.64	3969.93	3977.60
2131	AMEX	SSG	Tue, Aug 25, 2015	3982.08	4297.60	3982.08	4297.60
2130	AMEX	SSG	Mon, Aug 24, 2015	4160.00	4694.40	3962.24	4224.64
2129	AMEX	SSG	Fri, Aug 21, 2015	4000.00	4108.80	3927.04	4091.28
2128	AMEX	SSG	Thu, Aug 20, 2015	3854.72	3903.36	3751.74	3894.53
2127	AMEX	SSG	Wed, Aug 19, 2015	3648.00	3673.60	3587.20	3623.04
2126	AMEX	SSG	Tue, Aug 18, 2015	3536.06	3583.99	3536.06	3583.99
2125	AMEX	SSG	Mon, Aug 17, 2015	3648.00	3648.00	3456.00	3456.64
2124	AMEX	SSG	Fri, Aug 14, 2015	3536.00	3536.00	3500.80	3534.07
2123	AMEX	SSG	Thu, Aug 13, 2015	3470.72	3533.44	3416.32	3512.96
2122	AMEX	SSG	Wed, Aug 12, 2015	3554.11	3583.04	3381.76	3381.76
2121	AMEX	SSG	Tue, Aug 11, 2015	3418.69	3436.80	3418.69	3436.80
2120	AMEX	SSG	Mon, Aug 10, 2015	3513.60	3513.60	3308.86	3347.37
2119	AMEX	SSG	Fri, Aug 7, 2015	3571.84	3577.54	3543.04	3543.68
2118	AMEX	SSG	Thu, Aug 6, 2015	3528.96	3563.14	3514.88	3530.24
2117	AMEX	SSG	Wed, Aug 5, 2015	3510.40	3510.40	3376.00	3381.12
2116	AMEX	SSG	Tue, Aug 4, 2015	3500.17	3579.39	3500.16	3534.72
2115	AMEX	SSG	Mon, Aug 3, 2015	3488.00	3488.00	3482.66	3482.66
2114	AMEX	SSG	Fri, Jul 31, 2015	3466.18	3466.18	3437.44	3437.44
2113	AMEX	SSG	Thu, Jul 30, 2015	3417.60	3417.60	3417.60	3417.60
2112	AMEX	SSG	Tue, Jul 28, 2015	3471.36	3491.20	3350.40	3352.32
2111	AMEX	SSG	Mon, Jul 27, 2015	3624.32	3660.16	3516.16	3527.68
2110	AMEX	SSG	Fri, Jul 24, 2015	3511.03	3511.03	3443.21	3443.21
2109	AMEX	SSG	Thu, Jul 23, 2015	3322.24	3398.40	3317.77	3392.00
2108	AMEX	SSG	Wed, Jul 22, 2015	3475.20	3498.88	3467.90	3497.60
2107	AMEX	SSG	Tue, Jul 21, 2015	3289.60	3350.38	3254.02	3334.40
2106	AMEX	SSG	Mon, Jul 20, 2015	3258.88	3258.88	3258.88	3258.88
2105	AMEX	SSG	Fri, Jul 17, 2015	3280.00	3293.44	3280.00	3284.17
2104	AMEX	SSG	Thu, Jul 16, 2015	3232.00	3232.00	3186.56	3186.56
2103	AMEX	SSG	Wed, Jul 15, 2015	3233.28	3236.48	3232.00	3236.48
2102	AMEX	SSG	Tue, Jul 14, 2015	3216.00	3220.48	3168.51	3220.48
2101	AMEX	SSG	Mon, Jul 13, 2015	3282.56	3297.28	3282.56	3297.22
2100	AMEX	SSG	Fri, Jul 10, 2015	3369.60	3369.60	3298.05	3298.05
2099	AMEX	SSG	Thu, Jul 9, 2015	3224.96	3469.76	3201.28	3443.20
2098	AMEX	SSG	Wed, Jul 8, 2015	3319.68	3342.08	3296.06	3310.08
2097	AMEX	SSG	Tue, Jul 7, 2015	3225.60	3336.32	3219.20	3262.08
2096	AMEX	SSG	Mon, Jul 6, 2015	3076.93	3190.40	3076.93	3190.40
2095	AMEX	SSG	Wed, Jul 1, 2015	3040.00	3040.00	3022.08	3039.04
2094	AMEX	SSG	Tue, Jun 30, 2015	3087.19	3129.60	3043.85	3075.85
2093	AMEX	SSG	Mon, Jun 29, 2015	3044.22	3114.24	3026.56	3110.40
2092	AMEX	SSG	Fri, Jun 26, 2015	2880.00	2999.04	2880.00	2963.26
2091	AMEX	SSG	Wed, Jun 24, 2015	2758.40	2785.28	2739.84	2780.80
2090	AMEX	SSG	Tue, Jun 23, 2015	2711.68	2723.20	2711.68	2723.20
2089	AMEX	SSG	Mon, Jun 22, 2015	2705.61	2710.11	2705.61	2709.76
2088	AMEX	SSG	Tue, Jun 16, 2015	2864.64	2866.56	2810.88	2810.88
2087	AMEX	SSG	Mon, Jun 15, 2015	2852.54	2860.54	2837.12	2842.88
2086	AMEX	SSG	Fri, Jun 12, 2015	2842.88	2853.12	2842.88	2853.12
2085	AMEX	SSG	Thu, Jun 11, 2015	2775.05	2796.16	2775.05	2796.16
2084	AMEX	SSG	Wed, Jun 10, 2015	2783.36	2798.55	2783.35	2796.80
2083	AMEX	SSG	Tue, Jun 9, 2015	2892.16	2921.60	2853.12	2871.68
2082	AMEX	SSG	Mon, Jun 8, 2015	2794.24	2880.00	2794.24	2879.16
2081	AMEX	SSG	Fri, Jun 5, 2015	2776.95	2776.95	2757.71	2773.35
2080	AMEX	SSG	Thu, Jun 4, 2015	2732.03	2772.61	2729.60	2757.77
2079	AMEX	SSG	Wed, Jun 3, 2015	2662.53	2703.36	2662.53	2703.36
2078	AMEX	SSG	Mon, Jun 1, 2015	2568.32	2610.48	2549.89	2604.80
2077	AMEX	SSG	Fri, May 29, 2015	2592.00	2599.68	2571.52	2573.38
2076	AMEX	SSG	Thu, May 28, 2015	2614.40	2643.84	2600.97	2621.44
2075	AMEX	SSG	Wed, May 27, 2015	2766.72	2769.27	2622.72	2629.12
2074	AMEX	SSG	Fri, May 22, 2015	2796.16	2796.80	2785.92	2793.60
2073	AMEX	SSG	Thu, May 21, 2015	2822.40	2829.18	2807.04	2807.04
2072	AMEX	SSG	Wed, May 20, 2015	2800.00	2819.84	2796.80	2796.80
2071	AMEX	SSG	Tue, May 19, 2015	2838.33	2838.33	2838.33	2838.33
2070	AMEX	SSG	Mon, May 18, 2015	2865.92	2866.56	2828.80	2828.80
2069	AMEX	SSG	Fri, May 15, 2015	2917.12	2917.12	2904.32	2904.32
2068	AMEX	SSG	Thu, May 14, 2015	2897.28	2913.91	2897.28	2913.91
2067	AMEX	SSG	Tue, May 12, 2015	3057.27	3057.27	3037.70	3037.70
2066	AMEX	SSG	Mon, May 11, 2015	2993.28	2993.28	2963.20	2963.20
2065	AMEX	SSG	Fri, May 8, 2015	2976.00	2990.72	2976.00	2990.72
2064	AMEX	SSG	Wed, May 6, 2015	3104.64	3137.27	3104.00	3117.44
2063	AMEX	SSG	Tue, May 5, 2015	3087.36	3087.36	3087.36	3087.36
2062	AMEX	SSG	Mon, May 4, 2015	2944.00	2944.00	2944.00	2944.00
2061	AMEX	SSG	Fri, May 1, 2015	2948.79	2948.79	2948.79	2948.79
2060	AMEX	SSG	Thu, Apr 30, 2015	3088.00	3143.68	3076.48	3143.68
2059	AMEX	SSG	Wed, Apr 29, 2015	3107.96	3107.96	3061.12	3072.00
2058	AMEX	SSG	Tue, Apr 28, 2015	3048.96	3048.96	3048.32	3048.96
2057	AMEX	SSG	Mon, Apr 27, 2015	3042.57	3059.52	3015.04	3048.96
2056	AMEX	SSG	Fri, Apr 24, 2015	2967.68	3089.10	2967.68	3077.25
2055	AMEX	SSG	Thu, Apr 23, 2015	2930.56	2996.10	2930.56	2974.05
2054	AMEX	SSG	Wed, Apr 22, 2015	2899.20	2899.20	2873.60	2873.60
2053	AMEX	SSG	Mon, Apr 20, 2015	2956.80	2965.12	2935.71	2961.92
2052	AMEX	SSG	Fri, Apr 17, 2015	2988.80	3020.16	2985.60	3020.16
2051	AMEX	SSG	Wed, Apr 15, 2015	2965.12	2965.12	2896.64	2910.07
2050	AMEX	SSG	Tue, Apr 14, 2015	3020.80	3079.68	3020.80	3063.68
2049	AMEX	SSG	Mon, Apr 13, 2015	2976.44	2998.40	2956.80	2980.16
2048	AMEX	SSG	Fri, Apr 10, 2015	2995.20	2995.20	2995.20	2995.20
2047	AMEX	SSG	Wed, Apr 8, 2015	3082.85	3088.64	3082.85	3088.64
2046	AMEX	SSG	Mon, Apr 6, 2015	3144.35	3144.35	3113.15	3113.15
2045	AMEX	SSG	Thu, Apr 2, 2015	3104.00	3133.44	3104.00	3133.44
2044	AMEX	SSG	Wed, Apr 1, 2015	3070.72	3136.35	3070.72	3107.53
2043	AMEX	SSG	Tue, Mar 31, 2015	3010.39	3070.08	3005.83	3070.08
2042	AMEX	SSG	Mon, Mar 30, 2015	3002.77	3021.44	2988.80	2989.95
2041	AMEX	SSG	Fri, Mar 27, 2015	3304.96	3304.96	2970.88	3000.96
2040	AMEX	SSG	Thu, Mar 26, 2015	3403.78	3404.80	3243.70	3287.67
2039	AMEX	SSG	Wed, Mar 25, 2015	3067.52	3289.60	3066.88	3288.96
2038	AMEX	SSG	Tue, Mar 24, 2015	2976.31	3007.36	2976.31	3007.36
2037	AMEX	SSG	Fri, Mar 20, 2015	2900.81	2976.00	2897.92	2900.48
2036	AMEX	SSG	Wed, Mar 18, 2015	3100.74	3113.60	3029.82	3038.08
2035	AMEX	SSG	Tue, Mar 17, 2015	3096.32	3107.20	3096.32	3107.20
2034	AMEX	SSG	Mon, Mar 16, 2015	3030.40	3063.04	3030.40	3063.04
2033	AMEX	SSG	Fri, Mar 13, 2015	0.00	0.00	0.00	3122.56
2032	AMEX	SSG	Thu, Mar 12, 2015	3127.42	3130.30	3107.84	3122.56
2031	AMEX	SSG	Wed, Mar 11, 2015	3046.39	3046.39	3046.39	3046.39
2030	AMEX	SSG	Tue, Mar 10, 2015	3043.20	3109.12	3041.26	3109.12
2029	AMEX	SSG	Mon, Mar 9, 2015	2971.52	2988.80	2968.32	2968.32
2028	AMEX	SSG	Fri, Mar 6, 2015	2905.60	2967.68	2905.60	2960.64
2027	AMEX	SSG	Thu, Mar 5, 2015	2876.67	2897.92	2865.28	2897.92
2026	AMEX	SSG	Wed, Mar 4, 2015	2899.84	2931.20	2879.36	2879.36
2025	AMEX	SSG	Tue, Mar 3, 2015	2827.26	2827.26	2816.00	2816.00
2024	AMEX	SSG	Mon, Mar 2, 2015	2846.72	2846.72	2800.00	2800.00
2023	AMEX	SSG	Fri, Feb 27, 2015	2878.72	2904.96	2878.72	2904.96
2022	AMEX	SSG	Thu, Feb 26, 2015	2886.40	2900.48	2871.04	2871.04
2021	AMEX	SSG	Wed, Feb 25, 2015	2899.84	2904.32	2899.84	2904.32
2020	AMEX	SSG	Tue, Feb 24, 2015	2982.40	2982.40	2880.00	2880.00
2019	AMEX	SSG	Mon, Feb 23, 2015	2926.72	2991.30	2926.72	2965.89
2018	AMEX	SSG	Fri, Feb 20, 2015	2909.44	2909.44	2909.44	2909.44
2017	AMEX	SSG	Thu, Feb 19, 2015	2918.40	2947.76	2917.76	2947.76
2016	AMEX	SSG	Wed, Feb 18, 2015	2937.61	2971.52	2937.61	2949.76
2015	AMEX	SSG	Tue, Feb 17, 2015	2947.84	2958.71	2913.10	2913.10
2014	AMEX	SSG	Fri, Feb 13, 2015	2953.98	2995.19	2953.98	2969.60
2013	AMEX	SSG	Thu, Feb 12, 2015	3070.72	3070.72	3011.84	3011.84
2012	AMEX	SSG	Wed, Feb 11, 2015	3107.84	3142.85	3089.92	3102.08
2011	AMEX	SSG	Tue, Feb 10, 2015	3239.68	3249.28	3106.05	3106.05
2010	AMEX	SSG	Mon, Feb 9, 2015	3304.64	3319.68	3302.91	3308.16
2009	AMEX	SSG	Fri, Feb 6, 2015	3151.36	3229.43	3132.17	3219.21
2008	AMEX	SSG	Thu, Feb 5, 2015	3198.72	3198.72	3175.68	3179.52
2007	AMEX	SSG	Wed, Feb 4, 2015	3264.64	3264.64	3194.88	3249.79
2006	AMEX	SSG	Tue, Feb 3, 2015	3270.40	3356.80	3270.40	3271.68
2005	AMEX	SSG	Mon, Feb 2, 2015	3421.44	3503.36	3393.28	3424.00
2004	AMEX	SSG	Fri, Jan 30, 2015	3330.57	3330.57	3317.12	3317.12
2003	AMEX	SSG	Thu, Jan 29, 2015	3347.20	3357.00	3223.23	3223.23
2002	AMEX	SSG	Wed, Jan 28, 2015	3203.20	3290.89	3203.20	3290.89
2001	AMEX	SSG	Tue, Jan 27, 2015	3176.96	3261.44	3176.96	3198.08
2000	AMEX	SSG	Mon, Jan 26, 2015	3118.59	3118.59	3080.96	3099.52
1999	AMEX	SSG	Fri, Jan 23, 2015	3039.09	3039.09	3033.73	3038.73
1998	AMEX	SSG	Thu, Jan 22, 2015	3156.48	3189.11	3030.40	3030.40
1997	AMEX	SSG	Wed, Jan 21, 2015	3059.84	3117.44	3059.84	3079.68
1996	AMEX	SSG	Tue, Jan 20, 2015	3199.36	3243.20	3146.11	3161.60
1995	AMEX	SSG	Fri, Jan 16, 2015	3318.40	3328.00	3201.15	3201.15
1994	AMEX	SSG	Thu, Jan 15, 2015	3157.76	3278.72	3157.76	3278.72
1993	AMEX	SSG	Wed, Jan 14, 2015	3212.80	3265.92	3198.08	3212.80
1992	AMEX	SSG	Tue, Jan 13, 2015	3033.60	3212.80	3033.60	3212.80
1991	AMEX	SSG	Fri, Jan 9, 2015	3032.96	3067.32	3026.56	3067.32
1990	AMEX	SSG	Thu, Jan 8, 2015	3148.80	3148.80	3046.40	3050.56
1989	AMEX	SSG	Wed, Jan 7, 2015	3317.76	3317.76	3235.20	3235.20
1988	AMEX	SSG	Tue, Jan 6, 2015	3283.90	3338.24	3283.90	3338.24
1987	AMEX	SSG	Mon, Jan 5, 2015	3123.20	3180.80	3123.20	3180.80
1986	AMEX	SSG	Fri, Jan 2, 2015	3085.45	3121.92	3085.45	3121.92
1985	AMEX	SSG	Wed, Dec 31, 2014	2992.26	3070.72	2986.24	3060.48
1984	AMEX	SSG	Tue, Dec 30, 2014	3017.60	3023.36	2998.41	3013.76
1983	AMEX	SSG	Mon, Dec 29, 2014	2970.24	2998.40	2960.00	2986.24
1982	AMEX	SSG	Fri, Dec 26, 2014	2936.32	2948.48	2936.32	2948.48
1981	AMEX	SSG	Wed, Dec 24, 2014	2947.20	2976.64	2931.20	2944.64
1980	AMEX	SSG	Tue, Dec 23, 2014	2931.14	2948.19	2911.36	2948.19
1979	AMEX	SSG	Mon, Dec 22, 2014	3053.44	3053.44	2966.40	2966.40
1978	AMEX	SSG	Fri, Dec 19, 2014	3072.00	3102.08	3048.96	3070.08
1977	AMEX	SSG	Thu, Dec 18, 2014	3161.60	3161.60	3038.08	3045.12
1976	AMEX	SSG	Wed, Dec 17, 2014	3328.00	3333.44	3258.88	3258.88
1975	AMEX	SSG	Tue, Dec 16, 2014	3248.63	3286.40	3194.24	3286.40
1974	AMEX	SSG	Mon, Dec 15, 2014	3174.40	3256.90	3173.76	3228.16
1973	AMEX	SSG	Fri, Dec 12, 2014	3127.68	3159.04	3120.64	3159.04
1972	AMEX	SSG	Thu, Dec 11, 2014	3175.04	3175.04	3018.88	3092.48
1971	AMEX	SSG	Wed, Dec 10, 2014	3059.84	3152.64	3059.84	3152.64
1970	AMEX	SSG	Tue, Dec 9, 2014	3093.76	3093.76	3027.20	3027.20
1969	AMEX	SSG	Mon, Dec 8, 2014	2938.88	3053.57	2937.02	3026.56
1968	AMEX	SSG	Fri, Dec 5, 2014	2965.76	2965.76	2948.48	2956.80
1967	AMEX	SSG	Thu, Dec 4, 2014	2978.88	2978.88	2975.36	2975.36
1966	AMEX	SSG	Wed, Dec 3, 2014	3034.88	3035.84	3006.71	3006.71
1965	AMEX	SSG	Tue, Dec 2, 2014	3201.28	3201.28	3201.28	3201.28
1964	AMEX	SSG	Mon, Dec 1, 2014	3104.00	3173.76	3104.00	3162.88
1963	AMEX	SSG	Fri, Nov 28, 2014	3148.80	3148.80	3077.76	3078.40
1962	AMEX	SSG	Wed, Nov 26, 2014	3200.00	3200.00	3136.00	3136.00
1961	AMEX	SSG	Tue, Nov 25, 2014	3264.00	3270.40	3257.60	3269.12
1960	AMEX	SSG	Mon, Nov 24, 2014	3298.56	3298.56	3253.76	3280.64
1959	AMEX	SSG	Fri, Nov 21, 2014	3317.12	3394.69	3317.12	3348.48
1958	AMEX	SSG	Thu, Nov 20, 2014	3393.92	3393.92	3373.04	3373.04
1957	AMEX	SSG	Wed, Nov 19, 2014	3514.88	3530.24	3513.60	3530.24
1956	AMEX	SSG	Tue, Nov 18, 2014	3602.56	3602.56	3456.00	3456.00
1955	AMEX	SSG	Mon, Nov 17, 2014	3609.60	3678.72	3579.52	3609.57
1954	AMEX	SSG	Fri, Nov 14, 2014	3600.00	3609.60	3597.44	3597.44
1953	AMEX	SSG	Thu, Nov 13, 2014	3654.40	3654.40	3654.40	3654.40
1952	AMEX	SSG	Wed, Nov 12, 2014	3654.40	3654.40	3654.40	3654.40
1951	AMEX	SSG	Mon, Nov 10, 2014	3651.84	3703.68	3632.64	3647.36
1950	AMEX	SSG	Fri, Nov 7, 2014	3597.82	3713.28	3597.44	3672.96
1949	AMEX	SSG	Thu, Nov 6, 2014	3569.28	3665.91	3543.68	3601.92
1948	AMEX	SSG	Wed, Nov 5, 2014	3600.00	3644.80	3580.80	3598.08
1947	AMEX	SSG	Tue, Nov 4, 2014	3657.60	3670.40	3585.92	3612.80
1946	AMEX	SSG	Mon, Nov 3, 2014	3680.00	3704.96	3603.20	3619.20
1945	AMEX	SSG	Fri, Oct 31, 2014	3772.80	3776.00	3680.00	3683.20
1944	AMEX	SSG	Thu, Oct 30, 2014	3916.80	4092.80	3916.80	4019.20
1943	AMEX	SSG	Wed, Oct 29, 2014	3865.60	3936.00	3852.80	3853.12
1942	AMEX	SSG	Tue, Oct 28, 2014	4000.00	4003.20	3904.00	3904.00
1941	AMEX	SSG	Mon, Oct 27, 2014	4070.40	4131.20	4022.40	4057.60
1940	AMEX	SSG	Fri, Oct 24, 2014	4128.00	4128.00	4035.20	4051.84
1939	AMEX	SSG	Thu, Oct 23, 2014	4188.80	4188.80	4075.20	4121.60
1938	AMEX	SSG	Wed, Oct 22, 2014	4144.00	4281.60	4086.40	4281.60
1937	AMEX	SSG	Tue, Oct 21, 2014	4464.00	4464.00	4166.40	4268.80
1936	AMEX	SSG	Mon, Oct 20, 2014	4675.20	4694.40	4489.60	4512.00
1935	AMEX	SSG	Fri, Oct 17, 2014	4537.60	4652.80	4480.00	4649.60
1934	AMEX	SSG	Thu, Oct 16, 2014	5004.80	5017.60	4627.20	4720.00
1933	AMEX	SSG	Wed, Oct 15, 2014	5040.00	5745.06	4761.60	4812.80
1932	AMEX	SSG	Tue, Oct 14, 2014	4809.60	4873.60	4601.63	4777.60
1931	AMEX	SSG	Mon, Oct 13, 2014	4768.00	4969.60	4649.60	4969.60
1930	AMEX	SSG	Fri, Oct 10, 2014	4406.40	4860.80	4406.40	4750.72
1929	AMEX	SSG	Thu, Oct 9, 2014	4009.60	4210.88	4003.20	4192.00
1928	AMEX	SSG	Wed, Oct 8, 2014	4208.00	4259.20	3968.00	3968.00
1927	AMEX	SSG	Tue, Oct 7, 2014	4115.20	4182.53	4051.20	4182.40
1926	AMEX	SSG	Mon, Oct 6, 2014	3990.40	4086.40	3942.43	4025.60
1925	AMEX	SSG	Fri, Oct 3, 2014	4006.40	4012.80	3948.80	3980.80
1924	AMEX	SSG	Thu, Oct 2, 2014	3952.00	4160.00	3952.00	4035.20
1923	AMEX	SSG	Wed, Oct 1, 2014	3849.60	3952.00	3849.60	3926.40
1922	AMEX	SSG	Tue, Sep 30, 2014	3776.00	3779.20	3760.00	3769.60
1921	AMEX	SSG	Mon, Sep 29, 2014	3836.80	3852.80	3721.60	3740.80
1920	AMEX	SSG	Fri, Sep 26, 2014	3827.20	3852.80	3785.60	3804.80
1919	AMEX	SSG	Thu, Sep 25, 2014	3811.20	3897.60	3808.00	3827.20
1918	AMEX	SSG	Wed, Sep 24, 2014	3792.00	3801.57	3756.80	3756.80
1917	AMEX	SSG	Tue, Sep 23, 2014	3821.60	3833.60	3783.39	3814.40
1916	AMEX	SSG	Mon, Sep 22, 2014	3766.40	3820.80	3744.00	3804.80
1915	AMEX	SSG	Fri, Sep 19, 2014	3603.20	3715.20	3603.20	3683.20
1914	AMEX	SSG	Thu, Sep 18, 2014	3730.85	3730.85	3635.20	3642.88
1913	AMEX	SSG	Wed, Sep 17, 2014	3729.92	3763.20	3680.32	3740.80
1912	AMEX	SSG	Tue, Sep 16, 2014	3920.00	3920.00	3756.80	3756.80
1911	AMEX	SSG	Mon, Sep 15, 2014	3856.00	3913.28	3852.83	3891.20
1910	AMEX	SSG	Fri, Sep 12, 2014	3776.00	3814.40	3776.00	3801.63
1909	AMEX	SSG	Thu, Sep 11, 2014	3792.00	3804.77	3721.60	3721.60
1908	AMEX	SSG	Wed, Sep 10, 2014	3760.00	3785.60	3734.43	3744.00
1907	AMEX	SSG	Tue, Sep 9, 2014	3696.00	3712.00	3696.00	3708.80
1906	AMEX	SSG	Mon, Sep 8, 2014	3632.00	3692.80	3616.00	3654.40
1905	AMEX	SSG	Fri, Sep 5, 2014	3737.60	3737.60	3694.08	3694.08
1904	AMEX	SSG	Thu, Sep 4, 2014	3768.00	3768.00	3718.40	3756.80
1903	AMEX	SSG	Wed, Sep 3, 2014	3756.80	3756.80	3747.20	3747.20
1902	AMEX	SSG	Tue, Sep 2, 2014	3788.80	3826.82	3769.60	3798.40
1901	AMEX	SSG	Fri, Aug 29, 2014	3747.20	3795.20	3747.20	3760.00
1900	AMEX	SSG	Thu, Aug 28, 2014	3870.40	3870.40	3798.40	3808.00
1899	AMEX	SSG	Wed, Aug 27, 2014	3867.97	3868.80	3849.60	3849.60
1898	AMEX	SSG	Tue, Aug 26, 2014	3814.62	3846.40	3814.40	3844.16
1897	AMEX	SSG	Mon, Aug 25, 2014	3760.32	3836.77	3760.32	3836.77
1896	AMEX	SSG	Fri, Aug 22, 2014	3760.00	3808.00	3760.00	3792.00
1895	AMEX	SSG	Thu, Aug 21, 2014	3830.72	3836.80	3780.80	3795.20
1894	AMEX	SSG	Wed, Aug 20, 2014	3894.40	3894.40	3859.20	3859.20
1893	AMEX	SSG	Tue, Aug 19, 2014	3897.28	3927.04	3894.72	3927.04
1892	AMEX	SSG	Mon, Aug 18, 2014	4014.72	4014.72	3948.80	3948.80
1891	AMEX	SSG	Fri, Aug 15, 2014	3996.80	4063.68	3984.03	4009.60
1890	AMEX	SSG	Thu, Aug 14, 2014	4089.28	4108.80	4067.20	4073.60
1889	AMEX	SSG	Wed, Aug 13, 2014	4188.80	4188.80	4076.80	4092.80
1888	AMEX	SSG	Tue, Aug 12, 2014	4306.40	4306.40	4227.20	4257.92
1887	AMEX	SSG	Mon, Aug 11, 2014	4262.40	4262.40	4166.43	4204.80
1886	AMEX	SSG	Fri, Aug 8, 2014	4371.20	4371.20	4291.20	4316.80
1885	AMEX	SSG	Thu, Aug 7, 2014	4265.60	4406.40	4243.20	4371.20
1884	AMEX	SSG	Wed, Aug 6, 2014	4315.07	4315.07	4230.40	4284.77
1883	AMEX	SSG	Tue, Aug 5, 2014	4208.00	4329.57	4208.00	4307.20
1882	AMEX	SSG	Mon, Aug 4, 2014	4176.00	4240.00	4160.00	4188.77
1881	AMEX	SSG	Fri, Aug 1, 2014	4284.80	4307.17	4179.20	4214.40
1880	AMEX	SSG	Thu, Jul 31, 2014	4176.00	4268.80	4156.80	4256.00
1879	AMEX	SSG	Wed, Jul 30, 2014	4086.40	4157.25	4073.60	4076.80
1878	AMEX	SSG	Tue, Jul 29, 2014	4144.00	4144.00	4073.60	4115.20
1877	AMEX	SSG	Mon, Jul 28, 2014	4211.20	4257.50	4118.40	4134.40
1876	AMEX	SSG	Fri, Jul 25, 2014	4126.18	4182.40	4096.00	4163.20
1875	AMEX	SSG	Thu, Jul 24, 2014	3964.32	4034.94	3945.60	4028.80
1874	AMEX	SSG	Wed, Jul 23, 2014	3840.00	3971.20	3840.00	3964.80
1873	AMEX	SSG	Tue, Jul 22, 2014	3856.00	3856.00	3811.20	3811.20
1872	AMEX	SSG	Mon, Jul 21, 2014	3904.00	3920.00	3859.20	3884.80
1871	AMEX	SSG	Fri, Jul 18, 2014	3916.80	3964.48	3904.00	3914.62
1870	AMEX	SSG	Thu, Jul 17, 2014	3904.00	4025.60	3904.00	4006.40
1869	AMEX	SSG	Wed, Jul 16, 2014	4009.60	4009.60	3843.20	3843.20
1868	AMEX	SSG	Tue, Jul 15, 2014	4083.20	4204.80	4083.20	4140.80
1867	AMEX	SSG	Mon, Jul 14, 2014	4144.00	4144.00	4112.00	4121.60
1866	AMEX	SSG	Fri, Jul 11, 2014	4153.28	4208.00	4150.40	4153.60
1865	AMEX	SSG	Thu, Jul 10, 2014	4275.20	4294.40	4128.00	4128.00
1864	AMEX	SSG	Wed, Jul 9, 2014	4233.60	4233.60	4153.60	4172.80
1863	AMEX	SSG	Tue, Jul 8, 2014	4208.00	4278.40	4208.00	4224.00
1862	AMEX	SSG	Mon, Jul 7, 2014	4143.36	4172.80	4143.36	4172.80
1861	AMEX	SSG	Thu, Jul 3, 2014	4150.40	4150.40	4121.60	4134.37
1860	AMEX	SSG	Wed, Jul 2, 2014	4182.37	4185.60	4163.23	4183.68
1859	AMEX	SSG	Tue, Jul 1, 2014	4086.40	4204.80	4083.20	4187.07
1858	AMEX	SSG	Mon, Jun 30, 2014	4291.20	4291.20	4256.00	4272.00
1857	AMEX	SSG	Fri, Jun 27, 2014	4329.60	4377.28	4320.00	4348.80
1856	AMEX	SSG	Thu, Jun 26, 2014	4352.00	4403.20	4323.20	4332.83
1855	AMEX	SSG	Wed, Jun 25, 2014	4342.40	4406.08	4300.80	4307.20
1854	AMEX	SSG	Tue, Jun 24, 2014	4300.80	4368.00	4241.82	4368.00
1853	AMEX	SSG	Mon, Jun 23, 2014	4393.60	4393.60	4320.19	4345.60
1852	AMEX	SSG	Fri, Jun 20, 2014	4370.75	4370.75	4329.60	4342.40
1851	AMEX	SSG	Thu, Jun 19, 2014	4364.80	4409.60	4361.60	4396.80
1850	AMEX	SSG	Wed, Jun 18, 2014	4348.80	4393.60	4329.60	4393.60
1849	AMEX	SSG	Tue, Jun 17, 2014	4330.56	4352.00	4291.20	4320.00
1848	AMEX	SSG	Mon, Jun 16, 2014	4361.60	4409.57	4345.63	4368.00
1847	AMEX	SSG	Fri, Jun 13, 2014	4476.80	4476.80	4384.00	4387.20
1846	AMEX	SSG	Thu, Jun 12, 2014	4646.40	4646.40	4578.24	4640.00
1845	AMEX	SSG	Wed, Jun 11, 2014	4668.80	4668.80	4595.20	4617.60
1844	AMEX	SSG	Tue, Jun 10, 2014	4675.20	4681.60	4643.20	4659.20
1843	AMEX	SSG	Mon, Jun 9, 2014	4658.88	4710.08	4646.40	4710.08
1842	AMEX	SSG	Fri, Jun 6, 2014	4723.52	4745.22	4720.00	4742.40
1841	AMEX	SSG	Thu, Jun 5, 2014	4876.80	4876.80	4803.20	4818.59
1840	AMEX	SSG	Wed, Jun 4, 2014	4864.00	4873.28	4854.40	4857.60
1839	AMEX	SSG	Tue, Jun 3, 2014	5036.80	5036.80	4896.00	4896.00
1838	AMEX	SSG	Mon, Jun 2, 2014	5052.80	5052.80	5024.00	5024.00
1837	AMEX	SSG	Thu, May 29, 2014	5088.00	5088.00	5059.20	5084.80
1836	AMEX	SSG	Wed, May 28, 2014	5168.00	5187.20	5091.20	5100.80
1835	AMEX	SSG	Tue, May 27, 2014	5280.00	5280.00	5168.00	5180.80
1834	AMEX	SSG	Fri, May 23, 2014	5401.28	5420.80	5296.00	5318.40
1833	AMEX	SSG	Thu, May 22, 2014	5388.80	5408.00	5366.40	5378.56
1832	AMEX	SSG	Wed, May 21, 2014	5459.20	5459.20	5427.23	5434.88
1831	AMEX	SSG	Tue, May 20, 2014	5462.40	5491.20	5436.80	5491.20
1830	AMEX	SSG	Mon, May 19, 2014	5555.20	5574.40	5433.60	5449.60
1829	AMEX	SSG	Fri, May 16, 2014	5648.00	5648.00	5580.80	5580.80
1828	AMEX	SSG	Thu, May 15, 2014	5584.00	5705.60	5584.00	5683.20
1827	AMEX	SSG	Wed, May 14, 2014	5456.00	5484.80	5456.00	5472.00
1826	AMEX	SSG	Tue, May 13, 2014	5377.12	5432.48	5340.80	5432.48
1825	AMEX	SSG	Mon, May 12, 2014	5376.00	5408.00	5376.00	5392.00
1824	AMEX	SSG	Fri, May 9, 2014	5568.00	5568.00	5523.20	5523.20
1823	AMEX	SSG	Thu, May 8, 2014	5446.40	5504.00	5388.77	5504.00
1822	AMEX	SSG	Wed, May 7, 2014	5612.80	5612.80	5548.80	5548.80
1821	AMEX	SSG	Tue, May 6, 2014	5507.20	5539.20	5507.20	5526.40
1820	AMEX	SSG	Mon, May 5, 2014	5536.00	5545.60	5491.20	5545.60
1819	AMEX	SSG	Fri, May 2, 2014	5537.50	5547.68	5472.00	5536.00
1818	AMEX	SSG	Thu, May 1, 2014	5497.63	5577.60	5427.20	5577.60
1817	AMEX	SSG	Wed, Apr 30, 2014	5526.85	5555.20	5526.85	5555.20
1816	AMEX	SSG	Tue, Apr 29, 2014	5635.20	5635.20	5574.40	5574.40
1815	AMEX	SSG	Mon, Apr 28, 2014	5590.40	5811.17	5564.77	5653.28
1814	AMEX	SSG	Fri, Apr 25, 2014	5446.40	5634.30	5446.40	5579.84
1813	AMEX	SSG	Thu, Apr 24, 2014	5267.20	5334.40	5219.20	5270.40
1812	AMEX	SSG	Wed, Apr 23, 2014	5344.00	5356.80	5335.33	5340.80
1811	AMEX	SSG	Tue, Apr 22, 2014	5382.40	5385.92	5328.00	5328.00
1810	AMEX	SSG	Mon, Apr 21, 2014	5520.00	5548.80	5436.83	5449.60
1809	AMEX	SSG	Thu, Apr 17, 2014	5548.80	5548.80	5475.20	5488.03
1808	AMEX	SSG	Wed, Apr 16, 2014	5552.00	5779.20	5548.80	5696.38
1807	AMEX	SSG	Tue, Apr 15, 2014	5708.80	5788.80	5635.20	5635.20
1806	AMEX	SSG	Mon, Apr 14, 2014	5756.80	5811.20	5673.63	5708.80
1805	AMEX	SSG	Fri, Apr 11, 2014	5760.00	5820.83	5667.17	5820.83
1804	AMEX	SSG	Thu, Apr 10, 2014	5350.40	5664.00	5350.40	5664.00
1803	AMEX	SSG	Wed, Apr 9, 2014	5436.80	5462.40	5347.20	5347.20
1802	AMEX	SSG	Tue, Apr 8, 2014	5622.40	5622.40	5449.60	5462.40
1801	AMEX	SSG	Mon, Apr 7, 2014	5555.20	5609.60	5440.32	5600.00
1800	AMEX	SSG	Fri, Apr 4, 2014	5266.88	5570.56	5244.80	5529.60
1799	AMEX	SSG	Thu, Apr 3, 2014	5286.40	5318.43	5248.00	5318.11
1798	AMEX	SSG	Wed, Apr 2, 2014	5315.20	5401.60	5315.20	5344.00
1797	AMEX	SSG	Tue, Apr 1, 2014	5440.00	5484.80	5376.00	5376.00
1796	AMEX	SSG	Mon, Mar 31, 2014	5580.80	5580.80	5456.00	5475.20
1795	AMEX	SSG	Fri, Mar 28, 2014	5600.00	5612.83	5599.97	5612.83
1794	AMEX	SSG	Thu, Mar 27, 2014	5657.60	5759.97	5641.60	5731.20
1793	AMEX	SSG	Wed, Mar 26, 2014	5520.00	5632.00	5452.80	5621.38
1792	AMEX	SSG	Tue, Mar 25, 2014	5449.60	5564.58	5449.60	5520.00
1791	AMEX	SSG	Mon, Mar 24, 2014	5600.00	5674.98	5577.60	5577.60
1790	AMEX	SSG	Fri, Mar 21, 2014	5475.07	5555.20	5409.92	5542.40
1789	AMEX	SSG	Thu, Mar 20, 2014	5603.20	5603.20	5459.20	5475.20
1788	AMEX	SSG	Wed, Mar 19, 2014	5667.20	5667.20	5600.00	5651.20
1787	AMEX	SSG	Tue, Mar 18, 2014	5734.40	5734.40	5676.80	5676.80
1786	AMEX	SSG	Mon, Mar 17, 2014	5920.00	5920.00	5808.00	5808.00
1785	AMEX	SSG	Fri, Mar 14, 2014	5958.40	5958.40	5894.40	5955.17
1784	AMEX	SSG	Thu, Mar 13, 2014	5875.20	5955.04	5875.20	5939.17
1783	AMEX	SSG	Wed, Mar 12, 2014	5846.37	5846.37	5728.13	5731.20
1782	AMEX	SSG	Tue, Mar 11, 2014	5776.00	5840.00	5776.00	5811.20
1781	AMEX	SSG	Mon, Mar 10, 2014	5785.57	5785.57	5760.00	5760.00
1780	AMEX	SSG	Fri, Mar 7, 2014	5753.60	5779.20	5699.84	5779.17
1779	AMEX	SSG	Thu, Mar 6, 2014	5796.90	5807.97	5740.80	5756.80
1778	AMEX	SSG	Wed, Mar 5, 2014	5798.53	5871.36	5798.53	5852.77
1777	AMEX	SSG	Tue, Mar 4, 2014	5875.20	5875.20	5798.40	5808.00
1776	AMEX	SSG	Mon, Mar 3, 2014	5987.01	6078.72	5977.63	6053.38
1775	AMEX	SSG	Fri, Feb 28, 2014	5961.60	6000.00	5897.60	5910.40
1774	AMEX	SSG	Thu, Feb 27, 2014	5923.23	5955.20	5923.23	5932.80
1773	AMEX	SSG	Wed, Feb 26, 2014	5974.40	5974.40	5840.03	5888.00
1772	AMEX	SSG	Tue, Feb 25, 2014	6017.76	6070.40	6012.80	6041.57
1771	AMEX	SSG	Mon, Feb 24, 2014	5932.77	5945.60	5881.60	5945.60
1770	AMEX	SSG	Fri, Feb 21, 2014	5977.57	6060.80	5977.57	6056.90
1769	AMEX	SSG	Thu, Feb 20, 2014	6118.40	6118.40	5952.00	5952.00
1768	AMEX	SSG	Wed, Feb 19, 2014	6041.60	6091.52	6022.40	6086.40
1767	AMEX	SSG	Tue, Feb 18, 2014	6089.60	6131.20	6060.77	6060.77
1766	AMEX	SSG	Fri, Feb 14, 2014	6166.40	6166.40	6089.60	6089.60
1765	AMEX	SSG	Thu, Feb 13, 2014	6326.40	6348.80	6118.40	6118.40
1764	AMEX	SSG	Wed, Feb 12, 2014	6320.00	6338.08	6288.00	6291.20
1763	AMEX	SSG	Tue, Feb 11, 2014	6431.97	6431.97	6361.63	6368.00
1762	AMEX	SSG	Mon, Feb 10, 2014	6566.40	6566.40	6502.40	6502.40
1761	AMEX	SSG	Fri, Feb 7, 2014	6687.23	6742.40	6630.43	6633.28
1760	AMEX	SSG	Thu, Feb 6, 2014	6921.60	6921.60	6729.63	6745.60
1759	AMEX	SSG	Wed, Feb 5, 2014	7122.14	7122.14	6924.80	6985.60
1758	AMEX	SSG	Tue, Feb 4, 2014	7040.00	7040.00	6995.20	7008.00
1757	AMEX	SSG	Mon, Feb 3, 2014	6720.00	7024.00	6716.80	6985.73
1756	AMEX	SSG	Fri, Jan 31, 2014	6720.00	6806.27	6646.40	6675.23
1755	AMEX	SSG	Thu, Jan 30, 2014	6649.60	6691.20	6553.60	6582.40
1754	AMEX	SSG	Wed, Jan 29, 2014	6675.20	6729.60	6609.28	6729.60
1753	AMEX	SSG	Tue, Jan 28, 2014	6620.80	6620.80	6620.80	6620.80
1752	AMEX	SSG	Mon, Jan 27, 2014	6678.40	6745.60	6608.00	6694.40
1751	AMEX	SSG	Fri, Jan 24, 2014	6486.40	6662.40	6480.00	6652.80
1750	AMEX	SSG	Thu, Jan 23, 2014	6320.00	6451.17	6320.00	6451.17
1749	AMEX	SSG	Wed, Jan 22, 2014	6270.40	6270.40	6254.24	6260.64
1748	AMEX	SSG	Tue, Jan 21, 2014	6304.00	6419.20	6304.00	6406.40
1747	AMEX	SSG	Fri, Jan 17, 2014	6355.20	6406.40	6304.00	6390.40
1746	AMEX	SSG	Thu, Jan 16, 2014	6150.40	6249.60	6140.80	6246.40
1745	AMEX	SSG	Wed, Jan 15, 2014	6182.40	6192.00	6108.80	6108.80
1744	AMEX	SSG	Tue, Jan 14, 2014	6508.80	6508.80	6233.60	6233.70
1743	AMEX	SSG	Mon, Jan 13, 2014	6470.40	6627.20	6422.40	6627.20
1742	AMEX	SSG	Fri, Jan 10, 2014	6486.40	6531.20	6451.20	6464.00
1741	AMEX	SSG	Thu, Jan 9, 2014	6489.60	6585.60	6476.80	6547.20
1740	AMEX	SSG	Wed, Jan 8, 2014	6508.80	6566.40	6470.40	6480.00
1739	AMEX	SSG	Tue, Jan 7, 2014	6588.80	6595.20	6588.80	6595.20
1738	AMEX	SSG	Mon, Jan 6, 2014	6688.00	6704.22	6672.00	6694.40
1737	AMEX	SSG	Fri, Jan 3, 2014	6595.20	6627.20	6595.20	6627.20
1736	AMEX	SSG	Thu, Jan 2, 2014	6617.60	6665.60	6617.60	6623.97
1735	AMEX	SSG	Tue, Dec 31, 2013	6515.20	6544.00	6444.83	6480.00
1734	AMEX	SSG	Mon, Dec 30, 2013	6627.20	6652.80	6537.92	6566.40
1733	AMEX	SSG	Fri, Dec 27, 2013	6585.57	6649.60	6585.57	6617.60
1732	AMEX	SSG	Thu, Dec 26, 2013	6611.20	6614.40	6592.00	6603.07
1731	AMEX	SSG	Tue, Dec 24, 2013	6659.20	6672.00	6624.00	6624.03
1730	AMEX	SSG	Mon, Dec 23, 2013	6806.40	6806.40	6707.20	6707.20
1729	AMEX	SSG	Fri, Dec 20, 2013	6880.00	6896.00	6748.80	6803.17
1728	AMEX	SSG	Thu, Dec 19, 2013	6932.80	6984.00	6889.60	6937.60
1727	AMEX	SSG	Wed, Dec 18, 2013	6947.20	7068.80	6828.80	6828.80
1726	AMEX	SSG	Tue, Dec 17, 2013	7126.40	7126.40	6931.20	6944.00
1725	AMEX	SSG	Mon, Dec 16, 2013	7084.80	7107.20	7040.00	7107.20
1724	AMEX	SSG	Fri, Dec 13, 2013	7276.80	7296.00	7251.20	7286.40
1723	AMEX	SSG	Thu, Dec 12, 2013	7142.40	7246.72	7113.60	7238.40
1722	AMEX	SSG	Wed, Dec 11, 2013	7024.00	7200.00	6998.40	7187.20
1721	AMEX	SSG	Tue, Dec 10, 2013	6944.00	7011.20	6944.00	6982.40
1720	AMEX	SSG	Mon, Dec 9, 2013	6933.76	6976.00	6933.76	6976.00
1719	AMEX	SSG	Fri, Dec 6, 2013	7020.16	7042.40	6985.60	7040.00
1718	AMEX	SSG	Thu, Dec 5, 2013	7292.80	7292.80	7200.03	7225.60
1717	AMEX	SSG	Wed, Dec 4, 2013	7289.60	7468.77	7232.03	7331.20
1716	AMEX	SSG	Tue, Dec 3, 2013	7304.00	7304.00	7304.00	7304.00
1715	AMEX	SSG	Mon, Dec 2, 2013	7318.40	7331.20	7296.00	7308.80
1714	AMEX	SSG	Fri, Nov 29, 2013	7043.20	7264.00	7043.20	7260.80
1713	AMEX	SSG	Wed, Nov 27, 2013	7427.23	7427.23	7363.20	7376.00
1712	AMEX	SSG	Mon, Nov 25, 2013	7371.33	7456.00	7371.33	7456.00
1711	AMEX	SSG	Fri, Nov 22, 2013	7360.00	7408.03	7344.00	7376.00
1710	AMEX	SSG	Thu, Nov 21, 2013	7344.00	7344.00	7344.00	7344.00
1709	AMEX	SSG	Wed, Nov 20, 2013	7462.40	7619.20	7440.64	7558.40
1708	AMEX	SSG	Tue, Nov 19, 2013	7334.40	7376.00	7334.40	7376.00
1707	AMEX	SSG	Mon, Nov 18, 2013	7200.00	7350.40	7200.00	7350.40
1706	AMEX	SSG	Fri, Nov 15, 2013	7280.00	7296.00	7240.96	7276.80
1705	AMEX	SSG	Thu, Nov 14, 2013	7334.40	7340.16	7283.20	7312.00
1704	AMEX	SSG	Wed, Nov 13, 2013	7356.80	7369.60	7219.20	7219.20
1703	AMEX	SSG	Tue, Nov 12, 2013	7369.57	7392.00	7369.57	7392.00
1702	AMEX	SSG	Mon, Nov 11, 2013	7440.00	7465.60	7440.00	7440.00
1701	AMEX	SSG	Fri, Nov 8, 2013	7577.63	7583.97	7449.60	7449.60
1700	AMEX	SSG	Thu, Nov 7, 2013	7590.37	7590.37	7523.14	7584.00
1699	AMEX	SSG	Tue, Nov 5, 2013	7497.60	7497.60	7443.20	7446.40
1698	AMEX	SSG	Mon, Nov 4, 2013	7452.80	7522.88	7452.80	7488.00
1697	AMEX	SSG	Fri, Nov 1, 2013	7308.80	7474.56	7308.80	7443.20
1696	AMEX	SSG	Thu, Oct 31, 2013	7395.20	7404.80	7296.00	7404.80
1695	AMEX	SSG	Wed, Oct 30, 2013	7449.60	7465.60	7424.03	7440.00
1694	AMEX	SSG	Tue, Oct 29, 2013	7516.80	7523.20	7397.12	7397.12
1693	AMEX	SSG	Mon, Oct 28, 2013	7734.40	7740.80	7632.03	7676.80
1692	AMEX	SSG	Fri, Oct 25, 2013	7740.80	7790.72	7705.60	7790.72
1691	AMEX	SSG	Thu, Oct 24, 2013	7862.08	7868.80	7801.60	7868.80
1690	AMEX	SSG	Wed, Oct 23, 2013	7971.20	8003.20	7900.80	7920.00
1689	AMEX	SSG	Tue, Oct 22, 2013	7526.37	7564.80	7523.20	7523.20
1688	AMEX	SSG	Mon, Oct 21, 2013	7516.80	7523.20	7465.60	7491.20
1687	AMEX	SSG	Fri, Oct 18, 2013	7561.60	7612.80	7561.60	7561.60
1686	AMEX	SSG	Thu, Oct 17, 2013	7689.60	7750.40	7539.20	7561.60
1685	AMEX	SSG	Wed, Oct 16, 2013	7776.00	7811.17	7664.03	7689.60
1684	AMEX	SSG	Tue, Oct 15, 2013	7699.20	7843.20	7699.20	7824.00
1683	AMEX	SSG	Mon, Oct 14, 2013	7836.80	7840.00	7712.00	7734.40
1682	AMEX	SSG	Fri, Oct 11, 2013	7936.00	7971.20	7798.43	7868.77
1681	AMEX	SSG	Thu, Oct 10, 2013	7942.40	7990.40	7753.60	7859.20
1680	AMEX	SSG	Wed, Oct 9, 2013	8224.83	8368.00	8204.80	8224.00
1679	AMEX	SSG	Tue, Oct 8, 2013	8041.57	8284.80	8025.60	8265.60
1678	AMEX	SSG	Mon, Oct 7, 2013	7968.00	7974.40	7904.00	7974.40
1677	AMEX	SSG	Fri, Oct 4, 2013	7990.43	7990.43	7904.03	7904.03
1676	AMEX	SSG	Thu, Oct 3, 2013	8000.00	8217.60	7990.43	8073.60
1675	AMEX	SSG	Tue, Oct 1, 2013	7939.20	8016.00	7910.40	8016.00
1674	AMEX	SSG	Mon, Sep 30, 2013	8224.00	8268.48	8032.00	8051.20
1673	AMEX	SSG	Fri, Sep 27, 2013	8016.00	8108.80	7997.18	8028.83
1672	AMEX	SSG	Thu, Sep 26, 2013	7798.40	7990.40	7772.80	7916.80
1671	AMEX	SSG	Wed, Sep 25, 2013	7932.80	7948.80	7840.00	7856.00
1670	AMEX	SSG	Tue, Sep 24, 2013	7904.00	7907.20	7862.40	7875.20
1669	AMEX	SSG	Mon, Sep 23, 2013	7929.60	8016.00	7891.17	7986.88
1668	AMEX	SSG	Fri, Sep 20, 2013	7840.32	7929.60	7840.32	7929.60
1667	AMEX	SSG	Thu, Sep 19, 2013	7776.00	7849.92	7776.00	7823.68
1666	AMEX	SSG	Wed, Sep 18, 2013	7930.11	7930.11	7763.52	7793.60
1665	AMEX	SSG	Tue, Sep 17, 2013	7920.00	7951.97	7875.20	7900.80
1664	AMEX	SSG	Mon, Sep 16, 2013	8000.00	8076.48	7968.00	8038.40
1663	AMEX	SSG	Fri, Sep 13, 2013	8208.00	8252.80	8112.00	8112.00
1662	AMEX	SSG	Thu, Sep 12, 2013	8169.60	8304.00	8169.60	8268.80
1661	AMEX	SSG	Wed, Sep 11, 2013	8172.80	8323.17	8107.52	8224.00
1660	AMEX	SSG	Tue, Sep 10, 2013	8224.00	8230.98	8140.80	8170.88
1659	AMEX	SSG	Mon, Sep 9, 2013	8467.20	8515.20	8345.63	8371.20
1658	AMEX	SSG	Fri, Sep 6, 2013	8361.60	8705.60	8361.60	8544.00
1657	AMEX	SSG	Thu, Sep 5, 2013	8569.60	8629.31	8528.03	8544.00
1656	AMEX	SSG	Wed, Sep 4, 2013	9017.60	9017.60	8553.60	8649.60
1655	AMEX	SSG	Tue, Sep 3, 2013	8963.20	9148.80	8956.80	9148.80
1654	AMEX	SSG	Fri, Aug 30, 2013	9244.48	9257.60	9174.40	9257.60
1653	AMEX	SSG	Thu, Aug 29, 2013	9139.20	9139.20	8956.83	9059.20
1652	AMEX	SSG	Wed, Aug 28, 2013	9356.80	9356.80	9103.04	9129.63
1651	AMEX	SSG	Tue, Aug 27, 2013	8892.80	9366.40	8892.80	9344.00
1650	AMEX	SSG	Fri, Aug 23, 2013	8918.40	8966.08	8883.20	8889.60
1649	AMEX	SSG	Thu, Aug 22, 2013	8960.00	9007.97	8960.00	9007.97
1648	AMEX	SSG	Wed, Aug 21, 2013	9068.16	9152.00	9049.60	9123.20
1647	AMEX	SSG	Tue, Aug 20, 2013	9062.40	9062.40	8848.00	8921.60
1646	AMEX	SSG	Mon, Aug 19, 2013	8924.80	9094.40	8924.80	9008.00
1645	AMEX	SSG	Fri, Aug 16, 2013	9091.20	9091.20	8892.80	9034.24
1644	AMEX	SSG	Thu, Aug 15, 2013	8755.20	9091.20	8755.20	9091.20
1643	AMEX	SSG	Wed, Aug 14, 2013	8662.40	8662.40	8540.80	8598.40
1642	AMEX	SSG	Tue, Aug 13, 2013	8496.03	8713.60	8496.00	8512.00
1641	AMEX	SSG	Mon, Aug 12, 2013	8393.60	8764.80	8393.60	8676.45
1640	AMEX	SSG	Fri, Aug 9, 2013	8745.60	8745.60	8720.00	8720.00
1639	AMEX	SSG	Thu, Aug 8, 2013	8640.00	8720.00	8534.40	8713.76
1638	AMEX	SSG	Wed, Aug 7, 2013	8633.60	8672.00	8633.60	8652.80
1637	AMEX	SSG	Tue, Aug 6, 2013	8601.60	8601.60	8528.03	8540.80
1636	AMEX	SSG	Mon, Aug 5, 2013	8468.48	8508.80	8460.80	8460.80
1635	AMEX	SSG	Fri, Aug 2, 2013	8449.60	8490.24	8393.60	8393.60
1634	AMEX	SSG	Thu, Aug 1, 2013	8288.00	8473.22	8288.00	8323.20
1633	AMEX	SSG	Wed, Jul 31, 2013	8538.24	8579.20	8480.00	8518.72
1632	AMEX	SSG	Tue, Jul 30, 2013	8748.80	8764.80	8560.00	8659.20
1631	AMEX	SSG	Mon, Jul 29, 2013	8745.60	8850.88	8646.40	8806.08
1630	AMEX	SSG	Fri, Jul 26, 2013	8768.00	8828.80	8745.60	8745.60
1629	AMEX	SSG	Thu, Jul 25, 2013	8758.40	8809.60	8604.80	8630.40
1628	AMEX	SSG	Wed, Jul 24, 2013	8652.74	8758.40	8624.00	8720.00
1627	AMEX	SSG	Tue, Jul 23, 2013	8393.60	8560.00	8393.60	8531.20
1626	AMEX	SSG	Mon, Jul 22, 2013	8467.20	8540.26	8460.80	8540.26
1625	AMEX	SSG	Fri, Jul 19, 2013	8512.32	8592.00	8476.80	8476.80
1624	AMEX	SSG	Thu, Jul 18, 2013	8352.00	8496.00	8352.00	8432.00
1623	AMEX	SSG	Wed, Jul 17, 2013	8204.80	8272.00	8192.00	8230.40
1622	AMEX	SSG	Tue, Jul 16, 2013	8320.00	8323.17	8227.20	8256.00
1621	AMEX	SSG	Mon, Jul 15, 2013	8374.40	8377.60	8320.00	8351.74
1620	AMEX	SSG	Fri, Jul 12, 2013	8377.60	8441.57	8326.40	8326.40
1619	AMEX	SSG	Thu, Jul 11, 2013	8640.00	8640.00	8368.00	8368.00
1618	AMEX	SSG	Wed, Jul 10, 2013	8851.23	8857.60	8784.00	8815.97
1617	AMEX	SSG	Tue, Jul 9, 2013	8905.60	8999.04	8880.00	8966.40
1616	AMEX	SSG	Mon, Jul 8, 2013	8739.20	9120.00	8739.20	9078.40
1615	AMEX	SSG	Fri, Jul 5, 2013	8646.40	8825.60	8646.40	8699.30
1614	AMEX	SSG	Wed, Jul 3, 2013	9235.20	9235.20	8889.60	8898.37
1613	AMEX	SSG	Tue, Jul 2, 2013	9062.40	9062.40	9062.40	9062.40
1612	AMEX	SSG	Mon, Jul 1, 2013	9072.00	9072.00	8768.00	8805.34
1611	AMEX	SSG	Fri, Jun 28, 2013	8902.40	9148.99	8774.59	8880.00
1610	AMEX	SSG	Thu, Jun 27, 2013	8912.00	8953.60	8800.00	8928.00
1609	AMEX	SSG	Wed, Jun 26, 2013	9033.60	9068.80	8848.00	9036.80
1608	AMEX	SSG	Tue, Jun 25, 2013	9024.00	9280.00	9024.00	9091.20
1607	AMEX	SSG	Mon, Jun 24, 2013	9244.80	9526.37	9174.40	9408.00
1606	AMEX	SSG	Fri, Jun 21, 2013	8828.80	9184.00	8828.80	9033.60
1605	AMEX	SSG	Thu, Jun 20, 2013	8729.60	9126.40	8729.60	9040.00
1604	AMEX	SSG	Wed, Jun 19, 2013	8384.00	8526.40	8316.80	8526.40
1603	AMEX	SSG	Tue, Jun 18, 2013	8704.00	8704.00	8313.63	8342.40
1602	AMEX	SSG	Mon, Jun 17, 2013	8496.00	8752.00	8489.60	8678.40
1601	AMEX	SSG	Fri, Jun 14, 2013	8748.80	8890.88	8745.22	8832.00
1600	AMEX	SSG	Thu, Jun 13, 2013	9356.80	9356.80	8787.20	8787.20
1599	AMEX	SSG	Wed, Jun 12, 2013	8822.40	9222.08	8822.40	9176.32
1598	AMEX	SSG	Tue, Jun 11, 2013	8886.72	8959.97	8720.00	8959.97
1597	AMEX	SSG	Mon, Jun 10, 2013	8662.40	8806.40	8560.00	8662.08
1596	AMEX	SSG	Fri, Jun 7, 2013	8947.20	9001.60	8763.20	8800.00
1595	AMEX	SSG	Thu, Jun 6, 2013	8864.00	9120.00	8800.00	8942.72
1594	AMEX	SSG	Wed, Jun 5, 2013	8640.00	8864.00	8640.00	8860.80
1593	AMEX	SSG	Tue, Jun 4, 2013	8563.20	8583.68	8320.00	8534.40
1592	AMEX	SSG	Mon, Jun 3, 2013	8647.33	8768.00	8633.28	8643.20
1591	AMEX	SSG	Fri, May 31, 2013	8800.00	8841.60	8640.00	8841.60
1590	AMEX	SSG	Thu, May 30, 2013	8880.00	8880.00	8688.00	8736.00
1589	AMEX	SSG	Wed, May 29, 2013	8998.40	9126.40	8880.00	8880.00
1588	AMEX	SSG	Tue, May 28, 2013	8896.00	9024.00	8870.43	9024.00
1587	AMEX	SSG	Fri, May 24, 2013	9280.00	9328.00	9152.00	9203.17
1586	AMEX	SSG	Thu, May 23, 2013	9184.00	9296.00	9139.20	9164.80
1585	AMEX	SSG	Wed, May 22, 2013	8720.00	9201.60	8704.00	9135.97
1584	AMEX	SSG	Tue, May 21, 2013	8858.40	8858.40	8858.40	8858.40
1583	AMEX	SSG	Mon, May 20, 2013	8825.60	8825.60	8819.20	8819.20
1582	AMEX	SSG	Fri, May 17, 2013	8832.00	8919.68	8832.00	8835.20
1581	AMEX	SSG	Thu, May 16, 2013	8908.80	9056.00	8793.60	8982.40
1580	AMEX	SSG	Wed, May 15, 2013	9136.00	9136.00	8928.00	8959.68
1579	AMEX	SSG	Tue, May 14, 2013	9120.03	9174.40	9081.60	9135.97
1578	AMEX	SSG	Mon, May 13, 2013	9020.83	9152.00	9020.83	9120.03
1577	AMEX	SSG	Fri, May 10, 2013	9012.16	9036.80	8940.80	8940.80
1576	AMEX	SSG	Thu, May 9, 2013	9164.80	9164.80	9024.00	9036.83
1575	AMEX	SSG	Wed, May 8, 2013	9334.37	9334.37	9123.20	9123.20
1574	AMEX	SSG	Tue, May 7, 2013	9222.40	9331.23	9222.40	9292.80
1573	AMEX	SSG	Mon, May 6, 2013	9344.00	9344.00	9228.83	9273.63
1572	AMEX	SSG	Fri, May 3, 2013	9456.00	9456.00	9318.40	9411.20
1571	AMEX	SSG	Thu, May 2, 2013	9785.60	9785.60	9587.62	9606.40
1570	AMEX	SSG	Wed, May 1, 2013	9712.00	9830.40	9664.00	9820.80
1569	AMEX	SSG	Tue, Apr 30, 2013	9849.60	9964.80	9734.40	9737.60
1568	AMEX	SSG	Mon, Apr 29, 2013	10240.00	10240.00	9856.00	9888.00
1567	AMEX	SSG	Fri, Apr 26, 2013	10118.40	10160.00	10041.60	10089.60
1566	AMEX	SSG	Thu, Apr 25, 2013	9846.40	9971.20	9766.40	9958.40
1565	AMEX	SSG	Wed, Apr 24, 2013	10368.00	10368.00	9955.23	10019.20
1564	AMEX	SSG	Tue, Apr 23, 2013	10579.20	10579.20	10240.32	10272.64
1563	AMEX	SSG	Mon, Apr 22, 2013	11136.00	11219.20	10665.92	10764.80
1562	AMEX	SSG	Fri, Apr 19, 2013	10956.80	11344.00	10956.80	11040.00
1561	AMEX	SSG	Thu, Apr 18, 2013	10697.63	11174.40	10675.20	11158.40
1560	AMEX	SSG	Wed, Apr 17, 2013	10844.80	11174.40	10726.40	11008.00
1559	AMEX	SSG	Tue, Apr 16, 2013	10905.60	11116.48	10460.80	10505.60
1558	AMEX	SSG	Mon, Apr 15, 2013	10662.40	10960.00	10592.00	10857.92
1557	AMEX	SSG	Fri, Apr 12, 2013	10560.00	10737.82	10534.40	10575.68
1556	AMEX	SSG	Thu, Apr 11, 2013	10496.00	10559.84	10361.92	10467.20
1555	AMEX	SSG	Wed, Apr 10, 2013	10649.60	10649.60	10195.20	10227.52
1554	AMEX	SSG	Tue, Apr 9, 2013	11129.60	11129.60	10665.60	10806.08
1553	AMEX	SSG	Mon, Apr 8, 2013	11401.60	11503.68	11056.03	11097.60
1552	AMEX	SSG	Fri, Apr 5, 2013	11584.00	11695.68	11273.60	11356.80
1551	AMEX	SSG	Thu, Apr 4, 2013	11334.40	11360.00	11148.80	11164.80
1550	AMEX	SSG	Wed, Apr 3, 2013	10928.00	11481.57	10873.60	11337.92
1549	AMEX	SSG	Tue, Apr 2, 2013	10748.80	11040.00	10748.80	10944.00
1548	AMEX	SSG	Mon, Apr 1, 2013	10307.20	10844.80	10112.00	10784.00
1547	AMEX	SSG	Thu, Mar 28, 2013	10400.03	10675.20	10358.40	10361.60
1546	AMEX	SSG	Wed, Mar 27, 2013	10815.68	10815.68	10499.20	10547.17
1545	AMEX	SSG	Tue, Mar 26, 2013	10777.60	10777.60	10560.00	10569.60
1544	AMEX	SSG	Mon, Mar 25, 2013	10672.00	11043.20	10672.00	10876.83
1543	AMEX	SSG	Fri, Mar 22, 2013	11001.60	11004.77	10768.00	10841.60
1542	AMEX	SSG	Thu, Mar 21, 2013	10880.00	11122.56	10880.00	11033.60
1541	AMEX	SSG	Wed, Mar 20, 2013	10944.00	10944.00	10752.00	10752.00
1540	AMEX	SSG	Tue, Mar 19, 2013	10764.80	11180.77	10752.00	10982.40
1539	AMEX	SSG	Mon, Mar 18, 2013	10848.00	11068.80	10563.20	10912.00
1538	AMEX	SSG	Fri, Mar 15, 2013	10812.80	10812.80	10470.40	10704.00
1537	AMEX	SSG	Thu, Mar 14, 2013	10448.00	10448.00	10249.60	10406.40
1536	AMEX	SSG	Wed, Mar 13, 2013	10656.00	10681.57	10476.80	10518.40
1535	AMEX	SSG	Tue, Mar 12, 2013	10761.60	10761.60	10560.00	10643.20
1534	AMEX	SSG	Mon, Mar 11, 2013	10656.00	10816.00	10572.83	10617.60
1533	AMEX	SSG	Fri, Mar 8, 2013	10720.00	10832.29	10560.00	10659.20
1532	AMEX	SSG	Thu, Mar 7, 2013	10524.80	10722.40	10524.80	10656.00
1531	AMEX	SSG	Wed, Mar 6, 2013	10739.20	10816.00	10595.20	10736.00
1530	AMEX	SSG	Tue, Mar 5, 2013	11251.20	11251.20	10848.00	10857.60
1529	AMEX	SSG	Mon, Mar 4, 2013	11376.00	11376.00	11216.00	11254.40
1528	AMEX	SSG	Fri, Mar 1, 2013	11344.00	11542.40	11200.00	11216.00
1527	AMEX	SSG	Thu, Feb 28, 2013	11129.63	11168.00	10982.40	11167.97
1526	AMEX	SSG	Wed, Feb 27, 2013	11398.37	11440.00	11056.00	11129.92
1525	AMEX	SSG	Tue, Feb 26, 2013	11670.40	12108.80	11456.00	11564.80
1524	AMEX	SSG	Mon, Feb 25, 2013	11100.80	11795.20	11100.80	11795.20
1523	AMEX	SSG	Fri, Feb 22, 2013	11840.00	11840.00	11385.28	11446.40
1522	AMEX	SSG	Thu, Feb 21, 2013	11520.00	12009.57	11424.32	11881.60
1521	AMEX	SSG	Wed, Feb 20, 2013	10787.20	11385.60	10787.20	11385.60
1520	AMEX	SSG	Tue, Feb 19, 2013	10896.00	10994.69	10873.60	10880.00
1519	AMEX	SSG	Fri, Feb 15, 2013	10944.00	11107.20	10876.80	11107.17
1518	AMEX	SSG	Thu, Feb 14, 2013	11075.20	11075.20	10886.40	10937.60
1517	AMEX	SSG	Wed, Feb 13, 2013	11056.00	11200.00	11040.00	11200.00
1516	AMEX	SSG	Tue, Feb 12, 2013	11254.40	11254.40	11152.00	11152.00
1515	AMEX	SSG	Mon, Feb 11, 2013	11264.00	11264.00	11209.60	11219.20
1514	AMEX	SSG	Fri, Feb 8, 2013	11520.00	11520.00	11203.20	11289.60
1513	AMEX	SSG	Thu, Feb 7, 2013	11632.00	11776.00	11632.00	11635.20
1512	AMEX	SSG	Wed, Feb 6, 2013	11516.80	11516.80	11417.92	11425.28
1511	AMEX	SSG	Tue, Feb 5, 2013	11670.40	11670.40	11328.00	11449.60
1510	AMEX	SSG	Mon, Feb 4, 2013	11512.00	11692.80	11436.80	11692.80
1509	AMEX	SSG	Fri, Feb 1, 2013	11600.00	11600.00	11392.00	11392.00
1508	AMEX	SSG	Thu, Jan 31, 2013	11788.80	11872.00	11788.80	11871.97
1507	AMEX	SSG	Wed, Jan 30, 2013	11692.80	11692.80	11657.60	11657.60
1506	AMEX	SSG	Tue, Jan 29, 2013	11772.83	11806.69	11772.83	11798.34
1505	AMEX	SSG	Mon, Jan 28, 2013	11680.03	11753.60	11651.20	11721.60
1504	AMEX	SSG	Fri, Jan 25, 2013	11824.00	11840.00	11776.00	11817.60
1503	AMEX	SSG	Thu, Jan 24, 2013	12001.28	12048.00	11943.04	12038.40
1502	AMEX	SSG	Wed, Jan 23, 2013	11964.80	11974.40	11900.80	11907.20
1501	AMEX	SSG	Tue, Jan 22, 2013	12092.80	12092.80	11981.12	11990.40
1500	AMEX	SSG	Fri, Jan 18, 2013	11840.00	11977.60	11801.60	11926.40
1499	AMEX	SSG	Thu, Jan 17, 2013	11920.00	11920.00	11276.80	11344.00
1498	AMEX	SSG	Wed, Jan 16, 2013	12124.80	12124.80	11875.20	11888.00
1497	AMEX	SSG	Tue, Jan 15, 2013	12284.80	12284.80	12272.00	12275.20
1496	AMEX	SSG	Mon, Jan 14, 2013	12073.60	12211.20	12073.60	12211.20
1495	AMEX	SSG	Fri, Jan 11, 2013	12096.00	12131.20	12053.76	12073.60
1494	AMEX	SSG	Thu, Jan 10, 2013	12150.40	12342.40	12131.20	12163.20
1493	AMEX	SSG	Tue, Jan 8, 2013	12694.40	12768.00	12630.40	12768.00
1492	AMEX	SSG	Mon, Jan 7, 2013	12281.60	12508.77	12281.60	12391.04
1491	AMEX	SSG	Fri, Jan 4, 2013	12451.20	12464.00	12416.03	12444.80
1490	AMEX	SSG	Thu, Jan 3, 2013	12198.40	12348.80	12198.40	12284.86
1489	AMEX	SSG	Wed, Jan 2, 2013	12647.36	12647.36	12243.20	12243.20
1488	AMEX	SSG	Mon, Dec 31, 2012	13693.28	13750.88	13299.20	13299.20
1487	AMEX	SSG	Fri, Dec 28, 2012	13600.00	13808.00	13600.00	13766.43
1486	AMEX	SSG	Thu, Dec 27, 2012	13603.20	13814.40	13536.00	13552.00
1485	AMEX	SSG	Wed, Dec 26, 2012	13292.80	13292.80	13292.80	13292.80
1484	AMEX	SSG	Mon, Dec 24, 2012	13571.20	13571.20	13344.00	13401.60
1483	AMEX	SSG	Fri, Dec 21, 2012	13760.00	13808.00	13225.60	13280.00
1482	AMEX	SSG	Thu, Dec 20, 2012	13103.97	13103.97	12985.60	13088.00
1481	AMEX	SSG	Wed, Dec 19, 2012	12992.00	12992.00	12688.00	12860.80
1480	AMEX	SSG	Tue, Dec 18, 2012	13344.00	13440.00	12972.80	12982.40
1479	AMEX	SSG	Mon, Dec 17, 2012	13526.40	13712.00	13440.00	13484.80
1478	AMEX	SSG	Fri, Dec 14, 2012	13593.60	13763.20	13420.80	13654.40
1477	AMEX	SSG	Thu, Dec 13, 2012	13344.00	13641.60	13120.00	13609.60
1476	AMEX	SSG	Wed, Dec 12, 2012	13004.80	13328.00	13004.80	13251.20
1475	AMEX	SSG	Tue, Dec 11, 2012	13785.60	13785.60	13149.12	13209.60
1474	AMEX	SSG	Mon, Dec 10, 2012	13827.20	13893.12	13776.00	13792.00
1473	AMEX	SSG	Fri, Dec 7, 2012	13811.20	14022.43	13811.20	14022.40
1472	AMEX	SSG	Thu, Dec 6, 2012	14336.00	14336.00	14022.40	14022.40
1471	AMEX	SSG	Wed, Dec 5, 2012	14400.00	14528.00	14284.80	14428.80
1470	AMEX	SSG	Tue, Dec 4, 2012	14537.57	14655.97	14233.60	14393.60
1469	AMEX	SSG	Mon, Dec 3, 2012	14374.40	14774.40	14326.40	14652.80
1468	AMEX	SSG	Fri, Nov 30, 2012	14537.60	14694.40	14490.78	14665.60
1467	AMEX	SSG	Thu, Nov 29, 2012	14400.00	14716.80	14400.00	14640.00
1466	AMEX	SSG	Wed, Nov 28, 2012	15190.40	15190.40	14457.60	14515.20
1465	AMEX	SSG	Tue, Nov 27, 2012	14720.00	14854.40	14525.41	14854.40
1464	AMEX	SSG	Mon, Nov 26, 2012	15072.00	15072.00	14694.40	14841.60
1463	AMEX	SSG	Fri, Nov 23, 2012	15520.00	15520.00	14816.00	14997.12
1462	AMEX	SSG	Wed, Nov 21, 2012	15456.00	15608.67	15369.60	15537.73
1461	AMEX	SSG	Tue, Nov 20, 2012	15040.00	15680.00	15040.00	15443.20
1460	AMEX	SSG	Mon, Nov 19, 2012	15392.00	15452.80	15056.00	15081.60
1459	AMEX	SSG	Fri, Nov 16, 2012	15424.00	16025.60	15424.00	15590.43
1458	AMEX	SSG	Thu, Nov 15, 2012	15590.40	15651.20	15136.32	15564.80
1457	AMEX	SSG	Wed, Nov 14, 2012	14675.20	15443.20	14675.20	15388.80
1456	AMEX	SSG	Tue, Nov 13, 2012	14688.00	14976.00	14560.03	14966.40
1455	AMEX	SSG	Mon, Nov 12, 2012	14400.00	14860.80	14400.00	14665.60
1454	AMEX	SSG	Fri, Nov 9, 2012	14851.20	14851.20	14233.66	14598.40
1453	AMEX	SSG	Thu, Nov 8, 2012	14406.40	14630.37	14298.53	14627.20
1452	AMEX	SSG	Wed, Nov 7, 2012	13920.00	14448.00	13894.40	14336.00
1451	AMEX	SSG	Tue, Nov 6, 2012	13760.00	13843.20	13299.20	13548.80
1450	AMEX	SSG	Mon, Nov 5, 2012	14112.00	14112.00	13625.60	13709.12
1449	AMEX	SSG	Fri, Nov 2, 2012	13356.80	14188.80	13356.80	14150.40
1448	AMEX	SSG	Thu, Nov 1, 2012	14099.20	14185.60	13603.20	13651.20
1447	AMEX	SSG	Wed, Oct 31, 2012	14076.83	14592.00	14076.83	14585.60
1446	AMEX	SSG	Fri, Oct 26, 2012	14784.00	14786.53	14352.00	14396.80
1445	AMEX	SSG	Thu, Oct 25, 2012	14784.00	14873.60	14451.20	14704.00
1444	AMEX	SSG	Wed, Oct 24, 2012	14256.00	14963.20	14256.00	14963.17
1443	AMEX	SSG	Tue, Oct 23, 2012	15136.00	15136.00	14493.34	14550.40
1442	AMEX	SSG	Mon, Oct 22, 2012	14963.20	14972.80	14528.00	14758.40
1441	AMEX	SSG	Fri, Oct 19, 2012	14592.00	14876.22	14195.20	14819.20
1440	AMEX	SSG	Thu, Oct 18, 2012	14051.20	14277.44	13980.80	14166.43
1439	AMEX	SSG	Wed, Oct 17, 2012	14073.60	14362.56	13808.00	14051.20
1438	AMEX	SSG	Tue, Oct 16, 2012	14265.60	14281.60	13840.00	13859.20
1437	AMEX	SSG	Mon, Oct 15, 2012	15027.20	15027.20	14529.92	14566.40
1436	AMEX	SSG	Fri, Oct 12, 2012	14864.00	15040.00	14636.83	15008.00
1435	AMEX	SSG	Thu, Oct 11, 2012	14716.80	14860.80	14544.00	14790.40
1434	AMEX	SSG	Wed, Oct 10, 2012	14563.20	14867.20	14563.20	14864.00
1433	AMEX	SSG	Tue, Oct 9, 2012	14048.00	14597.86	14048.00	14486.40
1432	AMEX	SSG	Mon, Oct 8, 2012	13849.60	14006.40	13849.60	13926.40
1431	AMEX	SSG	Fri, Oct 5, 2012	13628.80	13740.80	13360.03	13702.40
1430	AMEX	SSG	Thu, Oct 4, 2012	13644.80	14131.20	13644.80	13862.40
1429	AMEX	SSG	Wed, Oct 3, 2012	13721.57	13955.20	13523.84	13955.20
1428	AMEX	SSG	Tue, Oct 2, 2012	13740.80	13916.77	13689.60	13734.40
1427	AMEX	SSG	Mon, Oct 1, 2012	13968.00	13968.00	13004.80	13907.20
1426	AMEX	SSG	Fri, Sep 28, 2012	13702.40	13833.60	13494.40	13789.34
1425	AMEX	SSG	Thu, Sep 27, 2012	13977.60	13977.60	13398.40	13452.80
1424	AMEX	SSG	Wed, Sep 26, 2012	13916.80	14227.20	13874.34	13958.40
1423	AMEX	SSG	Tue, Sep 25, 2012	13187.20	13779.20	12841.63	13779.20
1422	AMEX	SSG	Mon, Sep 24, 2012	13254.40	13377.60	13091.20	13315.20
1421	AMEX	SSG	Fri, Sep 21, 2012	12787.20	12924.80	12681.60	12924.80
1420	AMEX	SSG	Thu, Sep 20, 2012	12947.20	13008.00	12803.20	12880.00
1419	AMEX	SSG	Wed, Sep 19, 2012	12592.00	12652.80	12515.23	12611.20
1418	AMEX	SSG	Tue, Sep 18, 2012	12332.80	12598.40	12332.80	12505.60
1417	AMEX	SSG	Mon, Sep 17, 2012	12288.00	12527.94	12131.20	12428.80
1416	AMEX	SSG	Fri, Sep 14, 2012	12323.20	12323.20	12038.40	12211.20
1415	AMEX	SSG	Thu, Sep 13, 2012	12598.40	12870.40	12355.20	12499.20
1414	AMEX	SSG	Wed, Sep 12, 2012	12792.64	12800.00	12540.86	12691.20
1413	AMEX	SSG	Tue, Sep 11, 2012	12684.80	12758.40	12387.20	12758.40
1412	AMEX	SSG	Mon, Sep 10, 2012	12361.60	12739.20	12340.10	12734.94
1411	AMEX	SSG	Fri, Sep 7, 2012	11977.60	12254.40	11977.60	12156.80
1410	AMEX	SSG	Thu, Sep 6, 2012	12288.00	12297.60	11788.83	11788.83
1409	AMEX	SSG	Wed, Sep 5, 2012	12560.00	12640.00	12560.00	12640.00
1408	AMEX	SSG	Tue, Sep 4, 2012	12240.00	12800.00	12240.00	12560.00
1407	AMEX	SSG	Fri, Aug 31, 2012	12444.80	12499.20	12160.00	12204.80
1406	AMEX	SSG	Thu, Aug 30, 2012	12480.00	12745.34	12211.20	12707.17
1405	AMEX	SSG	Wed, Aug 29, 2012	12291.20	12480.00	12224.00	12320.00
1404	AMEX	SSG	Tue, Aug 28, 2012	12464.00	12464.00	12248.96	12297.60
1403	AMEX	SSG	Mon, Aug 27, 2012	12124.80	12361.60	12032.00	12281.60
1402	AMEX	SSG	Fri, Aug 24, 2012	12329.60	12480.00	12112.00	12182.40
1401	AMEX	SSG	Thu, Aug 23, 2012	12128.00	12332.80	12073.60	12208.00
1400	AMEX	SSG	Wed, Aug 22, 2012	11753.57	11968.00	11753.57	11865.60
1399	AMEX	SSG	Tue, Aug 21, 2012	11625.60	11712.00	11398.40	11705.60
1398	AMEX	SSG	Mon, Aug 20, 2012	11478.40	11769.63	11478.40	11670.40
1397	AMEX	SSG	Fri, Aug 17, 2012	11392.00	11584.00	11392.00	11561.60
1396	AMEX	SSG	Thu, Aug 16, 2012	11696.00	11696.00	11318.40	11366.40
1395	AMEX	SSG	Wed, Aug 15, 2012	11776.00	11776.00	11500.80	11686.40
1394	AMEX	SSG	Tue, Aug 14, 2012	11337.60	11785.60	11337.60	11699.20
1393	AMEX	SSG	Mon, Aug 13, 2012	11504.00	11721.60	11475.20	11475.20
1392	AMEX	SSG	Fri, Aug 10, 2012	11612.80	12038.40	11367.04	11392.00
1391	AMEX	SSG	Thu, Aug 9, 2012	11520.00	11654.05	11472.00	11545.60
1390	AMEX	SSG	Wed, Aug 8, 2012	11724.80	11792.00	11587.20	11657.60
1389	AMEX	SSG	Tue, Aug 7, 2012	11916.80	11932.80	11564.80	11724.80
1388	AMEX	SSG	Mon, Aug 6, 2012	12128.00	12179.20	11923.20	12179.20
1387	AMEX	SSG	Fri, Aug 3, 2012	12326.40	12387.20	12150.40	12272.00
1386	AMEX	SSG	Thu, Aug 2, 2012	12796.80	12928.00	12329.60	12656.00
1385	AMEX	SSG	Wed, Aug 1, 2012	12665.60	12918.40	12607.65	12729.60
1384	AMEX	SSG	Tue, Jul 31, 2012	12492.80	12809.60	12448.00	12787.20
1383	AMEX	SSG	Mon, Jul 30, 2012	12604.80	12953.60	12457.60	12835.20
1382	AMEX	SSG	Fri, Jul 27, 2012	12972.80	13174.37	12521.60	12658.56
1381	AMEX	SSG	Thu, Jul 26, 2012	13161.60	13347.23	12908.83	13200.00
1380	AMEX	SSG	Wed, Jul 25, 2012	13894.40	13894.40	13280.00	13766.40
1379	AMEX	SSG	Tue, Jul 24, 2012	13977.63	14377.60	13977.63	14112.00
1378	AMEX	SSG	Mon, Jul 23, 2012	14147.20	14393.60	13756.80	13856.00
1377	AMEX	SSG	Fri, Jul 20, 2012	13232.00	13584.00	13216.00	13545.60
1376	AMEX	SSG	Thu, Jul 19, 2012	13104.00	13212.80	12921.92	13123.20
1375	AMEX	SSG	Wed, Jul 18, 2012	14486.40	14486.40	13152.00	13337.60
1374	AMEX	SSG	Tue, Jul 17, 2012	14201.60	14800.00	14163.36	14319.97
1373	AMEX	SSG	Mon, Jul 16, 2012	14067.20	14435.20	14000.03	14361.60
1372	AMEX	SSG	Fri, Jul 13, 2012	14380.77	14400.00	13942.40	14064.00
1371	AMEX	SSG	Thu, Jul 12, 2012	14080.00	14614.08	14080.00	14457.60
1370	AMEX	SSG	Wed, Jul 11, 2012	13833.60	14093.12	13750.40	13936.00
1369	AMEX	SSG	Tue, Jul 10, 2012	13206.40	13900.80	13107.20	13788.80
1368	AMEX	SSG	Mon, Jul 9, 2012	13068.80	13408.00	13059.23	13206.43
1367	AMEX	SSG	Fri, Jul 6, 2012	12646.40	13260.80	12646.40	13052.80
1366	AMEX	SSG	Thu, Jul 5, 2012	12454.40	12508.80	12374.11	12460.80
1365	AMEX	SSG	Tue, Jul 3, 2012	12480.00	12527.97	12320.00	12320.00
1364	AMEX	SSG	Mon, Jul 2, 2012	12604.80	12758.40	12201.60	12544.29
1363	AMEX	SSG	Fri, Jun 29, 2012	13072.00	13072.00	12384.00	12492.80
1362	AMEX	SSG	Thu, Jun 28, 2012	13504.00	13894.05	13382.40	13510.40
1361	AMEX	SSG	Wed, Jun 27, 2012	13441.60	13441.60	13174.40	13286.40
1360	AMEX	SSG	Tue, Jun 26, 2012	13536.00	13763.49	13184.32	13545.60
1359	AMEX	SSG	Mon, Jun 25, 2012	12841.63	13596.80	12841.63	13542.40
1358	AMEX	SSG	Fri, Jun 22, 2012	12924.77	12934.40	12636.80	12707.20
1357	AMEX	SSG	Thu, Jun 21, 2012	12405.57	13036.77	12336.00	12966.40
1356	AMEX	SSG	Wed, Jun 20, 2012	12255.97	12326.40	12044.80	12128.00
1355	AMEX	SSG	Tue, Jun 19, 2012	12320.03	12339.20	12227.20	12304.00
1354	AMEX	SSG	Mon, Jun 18, 2012	12860.77	12860.77	12352.00	12483.20
1353	AMEX	SSG	Fri, Jun 15, 2012	13123.20	13123.20	12684.80	12684.80
1352	AMEX	SSG	Thu, Jun 14, 2012	13027.20	13283.20	12995.23	13120.00
1351	AMEX	SSG	Wed, Jun 13, 2012	13212.80	13276.80	12873.60	13203.20
1350	AMEX	SSG	Tue, Jun 12, 2012	13305.63	13536.00	12995.20	13014.40
1349	AMEX	SSG	Mon, Jun 11, 2012	12809.60	13641.60	12768.00	13641.60
1348	AMEX	SSG	Fri, Jun 8, 2012	13596.80	13596.80	13049.60	13123.20
1347	AMEX	SSG	Thu, Jun 7, 2012	12854.40	13526.40	12854.40	13500.80
1346	AMEX	SSG	Wed, Jun 6, 2012	13964.80	13964.80	13193.60	13212.80
1345	AMEX	SSG	Tue, Jun 5, 2012	14784.00	14784.00	14041.60	14115.20
1344	AMEX	SSG	Mon, Jun 4, 2012	14345.60	14976.00	14345.60	14688.00
1343	AMEX	SSG	Fri, Jun 1, 2012	14304.00	14668.80	14080.00	14649.60
1342	AMEX	SSG	Thu, May 31, 2012	13660.80	13977.60	13542.40	13740.80
1341	AMEX	SSG	Wed, May 30, 2012	13622.40	13622.40	13449.38	13503.97
1340	AMEX	SSG	Tue, May 29, 2012	13235.20	13440.00	13040.00	13206.40
1339	AMEX	SSG	Fri, May 25, 2012	13900.80	13900.80	13529.60	13660.80
1338	AMEX	SSG	Thu, May 24, 2012	13855.97	14089.60	13740.80	13936.00
1337	AMEX	SSG	Wed, May 23, 2012	13939.20	14326.40	13737.60	13782.40
1336	AMEX	SSG	Tue, May 22, 2012	13283.20	13792.00	13283.20	13616.00
1335	AMEX	SSG	Mon, May 21, 2012	13846.40	14048.00	13350.72	13379.20
1334	AMEX	SSG	Fri, May 18, 2012	13244.80	13945.60	12864.00	13888.00
1333	AMEX	SSG	Thu, May 17, 2012	13052.80	13465.60	12963.20	13465.60
1332	AMEX	SSG	Wed, May 16, 2012	12480.00	13050.88	12480.00	13050.88
1331	AMEX	SSG	Tue, May 15, 2012	12438.40	12707.20	12358.40	12700.80
1330	AMEX	SSG	Mon, May 14, 2012	12540.80	12624.00	12374.40	12499.20
1329	AMEX	SSG	Fri, May 11, 2012	12422.40	12422.40	11910.40	12201.60
1328	AMEX	SSG	Thu, May 10, 2012	12291.20	12642.56	12291.20	12422.40
1327	AMEX	SSG	Wed, May 9, 2012	12566.40	12854.40	12272.00	12384.00
1326	AMEX	SSG	Tue, May 8, 2012	12105.60	12681.60	12105.60	12271.04
1325	AMEX	SSG	Mon, May 7, 2012	12076.80	12137.60	11481.60	12057.60
1324	AMEX	SSG	Fri, May 4, 2012	11644.80	11980.77	11564.80	11910.40
1323	AMEX	SSG	Thu, May 3, 2012	10969.60	11481.60	10908.80	11452.77
1322	AMEX	SSG	Wed, May 2, 2012	11168.00	11222.40	10937.89	10998.40
1321	AMEX	SSG	Tue, May 1, 2012	11212.80	11219.20	10944.00	11036.80
1320	AMEX	SSG	Mon, Apr 30, 2012	11180.80	11280.00	11168.00	11232.00
1319	AMEX	SSG	Fri, Apr 27, 2012	11254.40	11388.80	11126.40	11203.20
1318	AMEX	SSG	Thu, Apr 26, 2012	11606.40	11606.40	11241.92	11302.40
1317	AMEX	SSG	Wed, Apr 25, 2012	11721.60	11900.80	11577.60	11590.40
1316	AMEX	SSG	Tue, Apr 24, 2012	11859.20	12169.60	11798.40	12102.40
1315	AMEX	SSG	Mon, Apr 23, 2012	11891.20	12073.60	11891.20	11923.20
1314	AMEX	SSG	Fri, Apr 20, 2012	11328.00	11715.20	11270.40	11705.60
1313	AMEX	SSG	Thu, Apr 19, 2012	11200.00	11484.80	11004.80	11321.60
1312	AMEX	SSG	Wed, Apr 18, 2012	11136.00	11363.20	11091.20	11152.00
1311	AMEX	SSG	Tue, Apr 17, 2012	10944.00	10963.20	10790.40	10860.80
1310	AMEX	SSG	Mon, Apr 16, 2012	10995.20	11366.40	10995.20	11184.00
1309	AMEX	SSG	Fri, Apr 13, 2012	10924.80	11253.86	10924.80	11238.40
1308	AMEX	SSG	Thu, Apr 12, 2012	11312.00	11312.00	10825.60	10876.80
1307	AMEX	SSG	Wed, Apr 11, 2012	11353.60	11436.80	11161.60	11321.60
1306	AMEX	SSG	Tue, Apr 10, 2012	11433.60	11699.20	11248.00	11641.92
1305	AMEX	SSG	Mon, Apr 9, 2012	11344.00	11440.00	11276.80	11350.40
1304	AMEX	SSG	Thu, Apr 5, 2012	11154.30	11197.31	11024.22	11049.60
1303	AMEX	SSG	Wed, Apr 4, 2012	11040.00	11264.00	10976.00	11075.20
1302	AMEX	SSG	Tue, Apr 3, 2012	10547.20	10787.20	10480.03	10726.40
1301	AMEX	SSG	Mon, Apr 2, 2012	10600.96	10681.28	10389.22	10460.80
1300	AMEX	SSG	Fri, Mar 30, 2012	10332.80	10591.36	10329.60	10448.00
1299	AMEX	SSG	Thu, Mar 29, 2012	10707.20	10822.40	10496.00	10499.52
1298	AMEX	SSG	Wed, Mar 28, 2012	10371.20	10716.80	10332.80	10598.40
1297	AMEX	SSG	Tue, Mar 27, 2012	10374.40	10390.40	10243.20	10355.20
1296	AMEX	SSG	Mon, Mar 26, 2012	10550.40	10553.60	10352.00	10358.40
1295	AMEX	SSG	Fri, Mar 23, 2012	10656.00	10819.20	10627.20	10652.80
1294	AMEX	SSG	Thu, Mar 22, 2012	10726.40	10796.80	10592.00	10640.00
1293	AMEX	SSG	Wed, Mar 21, 2012	10646.40	10646.40	10518.72	10582.40
1292	AMEX	SSG	Tue, Mar 20, 2012	10694.40	10784.00	10572.83	10621.28
1291	AMEX	SSG	Mon, Mar 19, 2012	10720.00	10768.00	10456.00	10547.23
1290	AMEX	SSG	Fri, Mar 16, 2012	10697.60	10700.80	10592.00	10691.20
1289	AMEX	SSG	Thu, Mar 15, 2012	10979.20	10979.20	10645.12	10700.80
1288	AMEX	SSG	Wed, Mar 14, 2012	10928.00	11084.80	10720.00	11024.00
1287	AMEX	SSG	Tue, Mar 13, 2012	11248.00	11248.00	10976.00	10976.00
1286	AMEX	SSG	Mon, Mar 12, 2012	11260.80	11462.21	11257.60	11415.68
1285	AMEX	SSG	Fri, Mar 9, 2012	11360.00	11395.20	11222.40	11248.00
1284	AMEX	SSG	Thu, Mar 8, 2012	11504.00	11587.20	11388.80	11443.20
1283	AMEX	SSG	Wed, Mar 7, 2012	11763.20	11865.60	11529.60	11590.40
1282	AMEX	SSG	Tue, Mar 6, 2012	12086.40	12147.20	11840.00	11856.00
1281	AMEX	SSG	Mon, Mar 5, 2012	11369.60	11868.80	11369.60	11792.00
1280	AMEX	SSG	Fri, Mar 2, 2012	11216.00	11360.00	11033.92	11328.00
1279	AMEX	SSG	Thu, Mar 1, 2012	11075.20	11236.74	10966.40	11187.20
1278	AMEX	SSG	Wed, Feb 29, 2012	10905.60	11184.00	10816.03	11158.40
1277	AMEX	SSG	Tue, Feb 28, 2012	11148.80	11187.17	10780.80	10880.00
1276	AMEX	SSG	Mon, Feb 27, 2012	11411.20	11488.64	11014.40	11180.80
1275	AMEX	SSG	Fri, Feb 24, 2012	11168.00	11238.40	11088.00	11238.40
1274	AMEX	SSG	Thu, Feb 23, 2012	11286.40	11465.60	11084.80	11171.20
1273	AMEX	SSG	Wed, Feb 22, 2012	11097.60	11254.40	10953.60	11206.40
1272	AMEX	SSG	Tue, Feb 21, 2012	10812.80	11084.80	10777.60	11030.40
1271	AMEX	SSG	Fri, Feb 17, 2012	10713.60	10796.80	10595.20	10777.60
1270	AMEX	SSG	Thu, Feb 16, 2012	11235.20	11286.40	10547.20	10806.40
1269	AMEX	SSG	Wed, Feb 15, 2012	11094.40	11262.08	10991.36	11241.60
1268	AMEX	SSG	Tue, Feb 14, 2012	11372.80	11411.20	11238.40	11248.00
1267	AMEX	SSG	Mon, Feb 13, 2012	11200.00	11504.00	11196.80	11289.60
1266	AMEX	SSG	Fri, Feb 10, 2012	11148.80	11366.40	11145.60	11280.00
1265	AMEX	SSG	Thu, Feb 9, 2012	10880.00	11084.80	10880.00	10950.40
1264	AMEX	SSG	Wed, Feb 8, 2012	11104.00	11136.00	10848.32	11014.40
1263	AMEX	SSG	Tue, Feb 7, 2012	11401.60	11433.60	11177.60	11232.00
1262	AMEX	SSG	Mon, Feb 6, 2012	11142.40	11347.20	11142.40	11212.80
1261	AMEX	SSG	Fri, Feb 3, 2012	11206.40	11206.40	10931.20	11011.20
1260	AMEX	SSG	Thu, Feb 2, 2012	11552.00	11552.00	11328.00	11462.40
1259	AMEX	SSG	Wed, Feb 1, 2012	11552.00	11696.00	11360.00	11567.97
1258	AMEX	SSG	Tue, Jan 31, 2012	11680.00	12025.60	11651.20	11900.80
1257	AMEX	SSG	Mon, Jan 30, 2012	11923.20	12067.20	11744.00	11804.80
1256	AMEX	SSG	Fri, Jan 27, 2012	11913.60	11913.60	11584.00	11654.37
1255	AMEX	SSG	Thu, Jan 26, 2012	11408.00	11820.80	11318.40	11747.20
1254	AMEX	SSG	Wed, Jan 25, 2012	11500.80	11824.00	11424.00	11449.60
1253	AMEX	SSG	Tue, Jan 24, 2012	11706.88	11706.88	11491.20	11561.60
1252	AMEX	SSG	Mon, Jan 23, 2012	11616.00	11728.00	11462.40	11628.80
1251	AMEX	SSG	Fri, Jan 20, 2012	11878.40	11945.60	11584.00	11648.00
1250	AMEX	SSG	Thu, Jan 19, 2012	12131.20	12160.00	11920.64	11958.40
1249	AMEX	SSG	Wed, Jan 18, 2012	13094.40	13094.40	12230.40	12278.40
1248	AMEX	SSG	Tue, Jan 17, 2012	13228.80	13414.40	13120.00	13376.00
1247	AMEX	SSG	Fri, Jan 13, 2012	13046.40	13472.00	13046.40	13433.60
1246	AMEX	SSG	Thu, Jan 12, 2012	12963.20	13168.00	12836.48	12876.80
1245	AMEX	SSG	Wed, Jan 11, 2012	13273.60	13321.60	13017.60	13046.40
1244	AMEX	SSG	Tue, Jan 10, 2012	13027.20	13241.60	12992.00	13164.80
1243	AMEX	SSG	Mon, Jan 9, 2012	13600.00	13651.20	13209.60	13299.20
1242	AMEX	SSG	Fri, Jan 6, 2012	13702.40	13856.00	13600.00	13712.00
1241	AMEX	SSG	Thu, Jan 5, 2012	14131.20	14131.20	13632.00	13667.20
1240	AMEX	SSG	Wed, Jan 4, 2012	14304.00	14457.60	14051.20	14083.20
1239	AMEX	SSG	Tue, Jan 3, 2012	13964.80	14348.80	13824.00	14281.60
1238	AMEX	SSG	Fri, Dec 30, 2011	14377.60	14588.80	14268.80	14588.80
1237	AMEX	SSG	Thu, Dec 29, 2011	14588.80	14620.80	14336.00	14390.40
1236	AMEX	SSG	Wed, Dec 28, 2011	14182.40	14713.60	14182.40	14694.40
1235	AMEX	SSG	Tue, Dec 27, 2011	14403.20	14403.20	14096.00	14275.20
1234	AMEX	SSG	Fri, Dec 23, 2011	14409.60	14524.80	14294.40	14329.60
1233	AMEX	SSG	Thu, Dec 22, 2011	15283.20	15283.20	14476.80	14563.20
1232	AMEX	SSG	Wed, Dec 21, 2011	15065.60	15699.20	14947.20	15331.20
1231	AMEX	SSG	Tue, Dec 20, 2011	15856.00	15856.00	15004.80	15064.00
1230	AMEX	SSG	Mon, Dec 19, 2011	15808.00	16486.40	15724.80	16451.20
1229	AMEX	SSG	Fri, Dec 16, 2011	15865.60	15955.20	15443.20	15904.00
1228	AMEX	SSG	Thu, Dec 15, 2011	15696.00	16056.00	15507.20	16032.00
1227	AMEX	SSG	Wed, Dec 14, 2011	15740.80	16214.40	15571.20	16067.20
1226	AMEX	SSG	Tue, Dec 13, 2011	14825.60	15763.20	14764.80	15651.20
1225	AMEX	SSG	Mon, Dec 12, 2011	14694.40	15273.60	14684.80	14976.00
1224	AMEX	SSG	Fri, Dec 9, 2011	14912.00	14960.00	14063.23	14128.00
1223	AMEX	SSG	Thu, Dec 8, 2011	13990.40	14556.80	13814.40	14521.60
1222	AMEX	SSG	Wed, Dec 7, 2011	14080.00	14204.80	13577.60	13660.80
1221	AMEX	SSG	Tue, Dec 6, 2011	13891.20	14050.27	13750.40	13859.20
1220	AMEX	SSG	Mon, Dec 5, 2011	14000.00	14144.00	13731.20	14016.00
1219	AMEX	SSG	Fri, Dec 2, 2011	13888.00	14361.60	13830.40	14307.20
1218	AMEX	SSG	Thu, Dec 1, 2011	14265.60	14572.80	14128.00	14176.00
1217	AMEX	SSG	Wed, Nov 30, 2011	15113.60	15200.00	14252.80	14265.60
1216	AMEX	SSG	Tue, Nov 29, 2011	15961.60	16182.40	15718.40	16147.20
1215	AMEX	SSG	Mon, Nov 28, 2011	16179.20	16342.40	15795.20	16051.20
1214	AMEX	SSG	Fri, Nov 25, 2011	16976.00	17139.20	16467.20	17139.20
1213	AMEX	SSG	Wed, Nov 23, 2011	16323.20	16886.40	16255.81	16886.40
1212	AMEX	SSG	Tue, Nov 22, 2011	15696.00	16137.92	15440.00	15984.00
1211	AMEX	SSG	Mon, Nov 21, 2011	15116.80	15814.40	15116.80	15488.00
1210	AMEX	SSG	Fri, Nov 18, 2011	14624.00	14870.40	14540.80	14803.20
1209	AMEX	SSG	Thu, Nov 17, 2011	13753.60	14892.80	13753.60	14608.00
1208	AMEX	SSG	Wed, Nov 16, 2011	13520.00	13718.40	13068.80	13670.40
1207	AMEX	SSG	Tue, Nov 15, 2011	14140.80	14140.80	13200.00	13356.80
1206	AMEX	SSG	Mon, Nov 14, 2011	13584.00	14016.00	13512.00	13888.00
1205	AMEX	SSG	Fri, Nov 11, 2011	14172.80	14259.20	13513.60	13558.40
1204	AMEX	SSG	Thu, Nov 10, 2011	14489.60	14995.20	14432.26	14566.40
1203	AMEX	SSG	Wed, Nov 9, 2011	14272.00	14828.80	14214.40	14784.00
1202	AMEX	SSG	Tue, Nov 8, 2011	13766.40	14035.20	13548.80	13654.40
1201	AMEX	SSG	Mon, Nov 7, 2011	14156.80	14348.80	13888.00	13916.80
1200	AMEX	SSG	Fri, Nov 4, 2011	14348.80	14425.60	13920.00	14019.20
1199	AMEX	SSG	Thu, Nov 3, 2011	14848.00	15276.80	14080.00	14128.00
1198	AMEX	SSG	Wed, Nov 2, 2011	14720.00	15302.40	14720.00	15040.00
1197	AMEX	SSG	Tue, Nov 1, 2011	14956.80	15168.00	14720.00	15033.60
1196	AMEX	SSG	Mon, Oct 31, 2011	13961.60	14188.80	13769.60	14169.60
1195	AMEX	SSG	Fri, Oct 28, 2011	13760.00	13894.40	13545.60	13564.80
1194	AMEX	SSG	Thu, Oct 27, 2011	13776.00	13955.20	13376.00	13526.40
1193	AMEX	SSG	Wed, Oct 26, 2011	14380.80	14972.80	14278.40	14432.00
1192	AMEX	SSG	Tue, Oct 25, 2011	14620.80	14720.00	14298.56	14636.80
1191	AMEX	SSG	Mon, Oct 24, 2011	15056.00	15123.20	14201.28	14323.20
1190	AMEX	SSG	Fri, Oct 21, 2011	15494.40	15494.40	14844.80	15161.60
1189	AMEX	SSG	Thu, Oct 20, 2011	15648.00	16406.40	15648.00	15948.80
1188	AMEX	SSG	Wed, Oct 19, 2011	15113.60	15478.40	14902.40	15411.20
1187	AMEX	SSG	Tue, Oct 18, 2011	15760.00	16060.80	15148.80	15241.60
1186	AMEX	SSG	Mon, Oct 17, 2011	15308.80	15875.20	15254.08	15750.40
1185	AMEX	SSG	Fri, Oct 14, 2011	15257.60	15558.14	15052.80	15136.00
1184	AMEX	SSG	Thu, Oct 13, 2011	16249.60	16278.40	15264.00	15353.60
1183	AMEX	SSG	Wed, Oct 12, 2011	16115.20	16115.20	15700.64	16057.60
1182	AMEX	SSG	Tue, Oct 11, 2011	16569.60	16579.20	16217.60	16313.60
1181	AMEX	SSG	Mon, Oct 10, 2011	16729.60	16732.80	16241.60	16336.00
1180	AMEX	SSG	Fri, Oct 7, 2011	17472.00	17670.40	16880.00	17264.00
1179	AMEX	SSG	Thu, Oct 6, 2011	17900.80	18256.00	17491.20	17491.20
1178	AMEX	SSG	Wed, Oct 5, 2011	19068.80	19481.57	17894.40	17920.00
1177	AMEX	SSG	Tue, Oct 4, 2011	21324.80	21324.80	19116.80	19145.60
1176	AMEX	SSG	Mon, Oct 3, 2011	20057.60	20857.60	19251.20	20739.20
1175	AMEX	SSG	Fri, Sep 30, 2011	18880.03	19459.20	18496.00	19459.20
1174	AMEX	SSG	Thu, Sep 29, 2011	17600.00	18857.60	17379.20	18300.80
1173	AMEX	SSG	Wed, Sep 28, 2011	16998.40	17940.80	16931.20	17913.60
1172	AMEX	SSG	Tue, Sep 27, 2011	17040.00	17248.00	16403.20	17081.60
1171	AMEX	SSG	Mon, Sep 26, 2011	17440.00	18432.00	17440.00	17587.20
1170	AMEX	SSG	Fri, Sep 23, 2011	18796.80	18892.80	17574.40	17660.80
1169	AMEX	SSG	Thu, Sep 22, 2011	18377.60	18992.00	18083.20	18497.60
1168	AMEX	SSG	Wed, Sep 21, 2011	16825.60	17488.00	16579.20	17488.00
1167	AMEX	SSG	Tue, Sep 20, 2011	16768.00	16988.80	16432.00	16947.20
1166	AMEX	SSG	Mon, Sep 19, 2011	17072.00	17257.60	16633.60	16809.60
1165	AMEX	SSG	Fri, Sep 16, 2011	16297.60	16806.40	16297.60	16566.40
1164	AMEX	SSG	Thu, Sep 15, 2011	16950.40	17273.60	16697.60	16812.80
1163	AMEX	SSG	Wed, Sep 14, 2011	18041.60	18160.00	16924.61	17344.00
1162	AMEX	SSG	Tue, Sep 13, 2011	18848.00	19004.80	18073.60	18217.60
1161	AMEX	SSG	Mon, Sep 12, 2011	20355.20	20355.20	18979.20	18979.20
1160	AMEX	SSG	Fri, Sep 9, 2011	19904.00	20284.48	19110.40	20032.00
1159	AMEX	SSG	Thu, Sep 8, 2011	19622.40	19907.20	18841.60	19689.60
1158	AMEX	SSG	Wed, Sep 7, 2011	20012.80	20056.00	19472.00	19494.40
1157	AMEX	SSG	Tue, Sep 6, 2011	21884.80	21996.80	20963.20	21004.80
1156	AMEX	SSG	Fri, Sep 2, 2011	20416.00	20934.40	20312.32	20720.00
1155	AMEX	SSG	Thu, Sep 1, 2011	19158.40	19847.68	18947.20	19840.00
1154	AMEX	SSG	Wed, Aug 31, 2011	18992.03	19628.80	18675.20	19417.60
1153	AMEX	SSG	Tue, Aug 30, 2011	19308.80	19632.00	18912.00	19139.20
1152	AMEX	SSG	Mon, Aug 29, 2011	20041.60	20041.60	19120.00	19120.00
1151	AMEX	SSG	Fri, Aug 26, 2011	21440.00	21955.20	20128.00	20444.80
1150	AMEX	SSG	Thu, Aug 25, 2011	20444.80	21334.40	20188.80	21305.60
1149	AMEX	SSG	Wed, Aug 24, 2011	20400.00	21043.20	20259.55	20368.00
1148	AMEX	SSG	Tue, Aug 23, 2011	21859.20	22012.80	20291.20	20291.20
1147	AMEX	SSG	Mon, Aug 22, 2011	21564.80	22332.80	21372.80	22108.80
1146	AMEX	SSG	Fri, Aug 19, 2011	22057.60	22550.40	20889.60	22492.80
1145	AMEX	SSG	Thu, Aug 18, 2011	20633.60	21862.40	20633.60	21574.40
1144	AMEX	SSG	Wed, Aug 17, 2011	19516.80	19913.60	18816.00	19507.20
1143	AMEX	SSG	Tue, Aug 16, 2011	18972.80	19628.80	18720.00	19350.40
1142	AMEX	SSG	Mon, Aug 15, 2011	19216.00	19264.00	18729.60	18729.60
1141	AMEX	SSG	Fri, Aug 12, 2011	19036.80	19529.60	18777.60	19376.00
1140	AMEX	SSG	Thu, Aug 11, 2011	20857.60	20857.60	18848.00	19027.20
1139	AMEX	SSG	Wed, Aug 10, 2011	21276.80	21603.20	20028.80	21187.20
1138	AMEX	SSG	Tue, Aug 9, 2011	21078.40	22752.00	20294.40	20294.40
1137	AMEX	SSG	Mon, Aug 8, 2011	21606.40	21872.00	20384.00	21824.00
1136	AMEX	SSG	Fri, Aug 5, 2011	19120.00	21043.20	18720.00	20015.97
1135	AMEX	SSG	Thu, Aug 4, 2011	18048.00	19424.00	17939.20	19411.20
1134	AMEX	SSG	Wed, Aug 3, 2011	18038.40	18560.00	17436.80	17497.60
1133	AMEX	SSG	Tue, Aug 2, 2011	17404.80	18051.20	17191.49	18051.20
1132	AMEX	SSG	Mon, Aug 1, 2011	16608.00	17532.80	16480.00	17088.00
1131	AMEX	SSG	Fri, Jul 29, 2011	17190.40	17321.22	16620.80	17014.40
1130	AMEX	SSG	Thu, Jul 28, 2011	16816.00	17040.00	16256.54	16771.20
1129	AMEX	SSG	Wed, Jul 27, 2011	16160.00	16851.20	16160.00	16729.60
1128	AMEX	SSG	Tue, Jul 26, 2011	15795.20	15808.00	15459.20	15769.60
1127	AMEX	SSG	Mon, Jul 25, 2011	15900.80	16067.20	15670.40	15884.80
1126	AMEX	SSG	Fri, Jul 22, 2011	16000.00	16035.20	15440.00	15539.20
1125	AMEX	SSG	Thu, Jul 21, 2011	16873.60	16982.40	16214.40	16256.00
1124	AMEX	SSG	Wed, Jul 20, 2011	16166.40	16540.77	16131.20	16379.90
1123	AMEX	SSG	Tue, Jul 19, 2011	17088.00	17088.00	16220.80	16288.00
1122	AMEX	SSG	Mon, Jul 18, 2011	17216.00	17719.74	17097.60	17465.60
1121	AMEX	SSG	Fri, Jul 15, 2011	17056.00	17372.80	17004.80	17081.60
1120	AMEX	SSG	Thu, Jul 14, 2011	16742.40	17312.26	16425.60	17225.60
1119	AMEX	SSG	Wed, Jul 13, 2011	16595.20	16963.20	16345.92	16812.80
1118	AMEX	SSG	Tue, Jul 12, 2011	16179.20	16864.16	16179.20	16761.60
1117	AMEX	SSG	Mon, Jul 11, 2011	15712.00	15888.00	15313.79	15782.40
1116	AMEX	SSG	Fri, Jul 8, 2011	15315.20	15628.80	15228.80	15331.20
1115	AMEX	SSG	Thu, Jul 7, 2011	15372.80	15379.20	14796.80	14969.60
1114	AMEX	SSG	Wed, Jul 6, 2011	15680.00	15932.80	15539.20	15648.00
1113	AMEX	SSG	Tue, Jul 5, 2011	15446.40	15756.80	15319.04	15641.60
1112	AMEX	SSG	Fri, Jul 1, 2011	15712.00	16132.10	15369.60	15430.40
1111	AMEX	SSG	Thu, Jun 30, 2011	16960.00	16960.00	15977.60	16073.60
1110	AMEX	SSG	Wed, Jun 29, 2011	16851.20	17084.80	16790.40	16976.00
1109	AMEX	SSG	Tue, Jun 28, 2011	17248.00	17267.20	16924.80	16953.60
1108	AMEX	SSG	Mon, Jun 27, 2011	17520.00	17785.60	17088.00	17264.00
1107	AMEX	SSG	Fri, Jun 24, 2011	16838.40	17519.97	16838.40	17510.40
1106	AMEX	SSG	Thu, Jun 23, 2011	17673.60	17833.60	16718.08	16766.34
1105	AMEX	SSG	Wed, Jun 22, 2011	17136.00	17318.40	16969.60	17308.80
1104	AMEX	SSG	Tue, Jun 21, 2011	17600.00	17856.00	17011.20	17094.40
1103	AMEX	SSG	Mon, Jun 20, 2011	18019.20	18048.00	17708.80	17830.40
1102	AMEX	SSG	Fri, Jun 17, 2011	17152.00	18051.20	17152.00	17904.00
1101	AMEX	SSG	Thu, Jun 16, 2011	17148.80	17814.40	17075.20	17561.60
1100	AMEX	SSG	Wed, Jun 15, 2011	16915.20	17235.20	16636.80	17219.20
1099	AMEX	SSG	Tue, Jun 14, 2011	16819.20	16848.93	16416.00	16611.20
1098	AMEX	SSG	Mon, Jun 13, 2011	16937.60	17369.60	16736.00	17219.20
1097	AMEX	SSG	Fri, Jun 10, 2011	16470.40	17184.00	16470.40	16940.80
1096	AMEX	SSG	Thu, Jun 9, 2011	16441.60	16595.20	16211.20	16390.40
1095	AMEX	SSG	Wed, Jun 8, 2011	16000.00	16556.80	16000.00	16441.60
1094	AMEX	SSG	Tue, Jun 7, 2011	15926.40	15926.40	15532.80	15880.00
1093	AMEX	SSG	Mon, Jun 6, 2011	16035.20	16140.51	15872.00	16112.00
1092	AMEX	SSG	Fri, Jun 3, 2011	15680.00	16016.00	15472.00	15977.60
1091	AMEX	SSG	Thu, Jun 2, 2011	15340.80	15475.20	15057.92	15321.60
1090	AMEX	SSG	Wed, Jun 1, 2011	14636.80	15421.89	14603.26	15417.60
1089	AMEX	SSG	Tue, May 31, 2011	14656.00	14787.20	14518.40	14524.80
1088	AMEX	SSG	Fri, May 27, 2011	14956.80	15036.64	14825.92	14963.20
1087	AMEX	SSG	Thu, May 26, 2011	15328.00	15401.60	15040.00	15123.20
1086	AMEX	SSG	Wed, May 25, 2011	15587.20	15590.40	15104.00	15238.40
1085	AMEX	SSG	Tue, May 24, 2011	15072.00	15424.00	14979.84	15398.40
1084	AMEX	SSG	Mon, May 23, 2011	14995.20	15180.16	14995.20	15142.40
1083	AMEX	SSG	Fri, May 20, 2011	72688.00	73728.00	71952.00	73056.00
1082	AMEX	SSG	Thu, May 19, 2011	71840.00	73567.84	71760.00	72128.00
1081	AMEX	SSG	Wed, May 18, 2011	73408.00	73408.00	70320.00	70816.00
1080	AMEX	SSG	Tue, May 17, 2011	73360.00	75568.00	73360.00	73800.00
1079	AMEX	SSG	Mon, May 16, 2011	71040.00	72320.00	69577.60	72224.00
1078	AMEX	SSG	Fri, May 13, 2011	69408.00	71152.00	69252.80	70992.00
1077	AMEX	SSG	Thu, May 12, 2011	71440.00	71856.00	68720.00	69216.00
1076	AMEX	SSG	Wed, May 11, 2011	70688.00	71984.00	69184.00	71008.00
1075	AMEX	SSG	Tue, May 10, 2011	71152.00	71552.00	70288.00	70768.00
1074	AMEX	SSG	Mon, May 9, 2011	71040.00	72784.00	71040.00	71776.00
1073	AMEX	SSG	Fri, May 6, 2011	70176.00	71424.00	69280.00	71056.00
1072	AMEX	SSG	Thu, May 5, 2011	72624.00	72640.00	69856.00	71376.00
1071	AMEX	SSG	Wed, May 4, 2011	71792.00	74448.00	70992.00	71872.00
1070	AMEX	SSG	Tue, May 3, 2011	72976.00	74224.00	72592.00	73104.00
1069	AMEX	SSG	Mon, May 2, 2011	70336.00	72597.44	70336.00	72272.00
1068	AMEX	SSG	Fri, Apr 29, 2011	71968.00	71968.00	70736.00	70736.00
1067	AMEX	SSG	Thu, Apr 28, 2011	72240.00	72800.00	71360.00	72032.00
1066	AMEX	SSG	Wed, Apr 27, 2011	72176.00	73120.00	71520.00	71728.00
1065	AMEX	SSG	Tue, Apr 26, 2011	74480.00	74672.00	71600.00	71920.00
1064	AMEX	SSG	Mon, Apr 25, 2011	75456.00	75840.00	74336.00	74464.00
1063	AMEX	SSG	Thu, Apr 21, 2011	75392.00	76960.00	75360.00	75616.00
1062	AMEX	SSG	Wed, Apr 20, 2011	78672.00	79232.00	76240.00	76368.00
1061	AMEX	SSG	Tue, Apr 19, 2011	86112.00	86382.40	84608.00	84928.00
1060	AMEX	SSG	Mon, Apr 18, 2011	86016.00	87264.00	85376.00	85952.00
1059	AMEX	SSG	Fri, Apr 15, 2011	85312.00	86160.00	83312.16	83712.00
1058	AMEX	SSG	Thu, Apr 14, 2011	85600.00	87296.00	84960.00	84960.00
1057	AMEX	SSG	Wed, Apr 13, 2011	84528.00	85760.00	83744.00	84752.00
1056	AMEX	SSG	Tue, Apr 12, 2011	83024.00	85984.00	83024.00	85296.00
1055	AMEX	SSG	Mon, Apr 11, 2011	80704.00	82800.00	80704.00	82208.00
1054	AMEX	SSG	Fri, Apr 8, 2011	79296.00	81920.00	79136.00	81168.00
1053	AMEX	SSG	Thu, Apr 7, 2011	80000.00	81920.00	79760.00	80272.00
1052	AMEX	SSG	Wed, Apr 6, 2011	80336.00	81456.00	79936.00	80208.00
1051	AMEX	SSG	Tue, Apr 5, 2011	83040.00	83040.00	80496.00	81904.00
1050	AMEX	SSG	Mon, Apr 4, 2011	82608.00	85616.00	82196.80	84448.00
1049	AMEX	SSG	Fri, Apr 1, 2011	78896.00	83424.00	78896.00	82864.00
1048	AMEX	SSG	Thu, Mar 31, 2011	79824.00	81376.00	79248.00	80360.00
1047	AMEX	SSG	Wed, Mar 30, 2011	78688.00	80422.72	78143.68	79264.00
1046	AMEX	SSG	Tue, Mar 29, 2011	80848.00	82256.16	79440.00	79472.00
1045	AMEX	SSG	Mon, Mar 28, 2011	79920.00	80560.00	78560.00	80352.00
1044	AMEX	SSG	Fri, Mar 25, 2011	79840.00	80400.00	78656.00	80288.00
1043	AMEX	SSG	Thu, Mar 24, 2011	81600.00	82576.00	79632.00	80272.00
1042	AMEX	SSG	Wed, Mar 23, 2011	86144.00	86677.76	83216.00	83616.00
1041	AMEX	SSG	Tue, Mar 22, 2011	84288.00	85700.48	84144.00	85264.00
1040	AMEX	SSG	Mon, Mar 21, 2011	85360.00	86256.00	83120.00	84288.00
1039	AMEX	SSG	Fri, Mar 18, 2011	86224.00	88000.00	85488.00	87552.00
1038	AMEX	SSG	Thu, Mar 17, 2011	86368.00	88512.00	85872.00	88048.00
1037	AMEX	SSG	Wed, Mar 16, 2011	87040.00	90592.00	84320.00	89424.00
1036	AMEX	SSG	Tue, Mar 15, 2011	88016.00	89568.00	85010.40	86016.00
1035	AMEX	SSG	Mon, Mar 14, 2011	83840.00	84304.00	81600.00	83104.00
1034	AMEX	SSG	Fri, Mar 11, 2011	85568.00	85632.00	82288.16	82880.00
1033	AMEX	SSG	Thu, Mar 10, 2011	82608.00	84480.00	82126.40	84144.00
1032	AMEX	SSG	Wed, Mar 9, 2011	77744.00	81216.00	77744.00	80624.00
1031	AMEX	SSG	Tue, Mar 8, 2011	76784.00	78400.00	76096.00	77153.60
1030	AMEX	SSG	Mon, Mar 7, 2011	73008.00	78598.40	72880.00	77088.00
1029	AMEX	SSG	Fri, Mar 4, 2011	72000.00	74192.00	71856.00	73392.00
1028	AMEX	SSG	Thu, Mar 3, 2011	73040.00	73040.00	71586.40	72000.00
1027	AMEX	SSG	Wed, Mar 2, 2011	76672.00	76672.00	72944.00	74800.00
1026	AMEX	SSG	Tue, Mar 1, 2011	73408.00	76880.00	73408.00	76608.00
1025	AMEX	SSG	Mon, Feb 28, 2011	72528.00	75790.88	71960.80	74336.00
1024	AMEX	SSG	Thu, Feb 24, 2011	392800.00	397200.00	380400.00	383600.00
1023	AMEX	SSG	Wed, Feb 23, 2011	376800.00	400800.00	376800.00	391200.00
1022	AMEX	SSG	Tue, Feb 22, 2011	363600.00	376800.00	360000.00	376000.00
1021	AMEX	SSG	Fri, Feb 18, 2011	351200.00	354804.00	350400.00	352400.00
1020	AMEX	SSG	Thu, Feb 17, 2011	362400.00	363600.00	350800.00	352400.00
1019	AMEX	SSG	Wed, Feb 16, 2011	362800.00	366800.00	358800.00	361200.00
1018	AMEX	SSG	Tue, Feb 15, 2011	364400.00	372000.00	364400.00	368000.00
1017	AMEX	SSG	Mon, Feb 14, 2011	367200.00	367200.00	356804.00	362436.00
1016	AMEX	SSG	Fri, Feb 11, 2011	374000.00	375204.00	363204.00	366400.00
1015	AMEX	SSG	Thu, Feb 10, 2011	382400.00	384640.00	370000.00	370800.00
1014	AMEX	SSG	Wed, Feb 9, 2011	373200.00	377600.00	371600.00	375600.00
1013	AMEX	SSG	Tue, Feb 8, 2011	372800.00	376800.00	371200.00	372000.00
1012	AMEX	SSG	Mon, Feb 7, 2011	366000.00	372800.00	363200.00	370400.00
1011	AMEX	SSG	Fri, Feb 4, 2011	380800.00	380800.00	368800.00	369200.00
1010	AMEX	SSG	Thu, Feb 3, 2011	381600.00	387600.00	378424.00	380800.00
1009	AMEX	SSG	Wed, Feb 2, 2011	386800.00	386800.00	376800.00	380400.00
1008	AMEX	SSG	Tue, Feb 1, 2011	394000.00	394396.00	379200.00	383200.00
1007	AMEX	SSG	Mon, Jan 31, 2011	398800.00	407600.00	393600.00	401200.00
1006	AMEX	SSG	Fri, Jan 28, 2011	382000.00	406000.00	381600.00	401600.00
1005	AMEX	SSG	Thu, Jan 27, 2011	391200.00	391200.00	380000.00	382800.00
1004	AMEX	SSG	Wed, Jan 26, 2011	396000.00	400800.00	391600.00	393200.00
1003	AMEX	SSG	Tue, Jan 25, 2011	398000.00	406000.00	398000.00	399600.00
1002	AMEX	SSG	Mon, Jan 24, 2011	414000.00	414000.00	397600.00	397600.00
1001	AMEX	SSG	Fri, Jan 21, 2011	405204.00	418400.00	404000.00	417600.00
1000	AMEX	SSG	Thu, Jan 20, 2011	406400.00	424000.00	406400.00	412000.00
999	AMEX	SSG	Wed, Jan 19, 2011	396000.00	404776.00	391600.00	401600.00
998	AMEX	SSG	Tue, Jan 18, 2011	392800.00	393520.00	388800.00	389200.00
997	AMEX	SSG	Fri, Jan 14, 2011	401200.00	404560.00	389600.00	390800.00
996	AMEX	SSG	Thu, Jan 13, 2011	407200.00	408800.00	401600.00	404000.00
995	AMEX	SSG	Wed, Jan 12, 2011	412800.00	416800.00	404800.00	405200.00
994	AMEX	SSG	Tue, Jan 11, 2011	420400.00	425196.00	416000.00	418000.00
993	AMEX	SSG	Mon, Jan 10, 2011	434800.00	436256.00	422000.00	424000.00
992	AMEX	SSG	Fri, Jan 7, 2011	428800.00	444000.00	426800.00	431200.00
991	AMEX	SSG	Thu, Jan 6, 2011	440000.00	440000.00	429500.00	431200.00
990	AMEX	SSG	Wed, Jan 5, 2011	443200.00	447600.00	437200.00	439200.00
989	AMEX	SSG	Tue, Jan 4, 2011	439200.00	446800.00	436000.00	439600.00
988	AMEX	SSG	Mon, Jan 3, 2011	444000.00	446780.00	434800.00	443600.00
987	AMEX	SSG	Fri, Dec 31, 2010	445584.00	450000.00	445584.00	446800.00
986	AMEX	SSG	Thu, Dec 30, 2010	448000.00	448800.00	444000.00	445200.00
985	AMEX	SSG	Wed, Dec 29, 2010	447200.00	451200.00	446400.00	448000.00
984	AMEX	SSG	Tue, Dec 28, 2010	448800.00	453272.00	445600.00	449600.00
983	AMEX	SSG	Mon, Dec 27, 2010	452400.00	460000.00	446800.00	448400.00
982	AMEX	SSG	Thu, Dec 23, 2010	448400.00	452640.00	448400.00	450800.00
981	AMEX	SSG	Wed, Dec 22, 2010	447200.00	454400.00	447200.00	447600.00
980	AMEX	SSG	Tue, Dec 21, 2010	444800.00	444800.00	442000.00	444000.00
979	AMEX	SSG	Mon, Dec 20, 2010	440400.00	450372.00	440400.00	448400.00
978	AMEX	SSG	Fri, Dec 17, 2010	445604.00	448000.00	441604.00	443600.00
977	AMEX	SSG	Thu, Dec 16, 2010	449200.00	455200.00	447200.00	448000.00
976	AMEX	SSG	Wed, Dec 15, 2010	448000.00	453656.00	443200.00	452000.00
975	AMEX	SSG	Tue, Dec 14, 2010	439200.00	446796.00	438000.00	444320.00
974	AMEX	SSG	Mon, Dec 13, 2010	424400.00	440800.00	424400.00	439600.00
973	AMEX	SSG	Fri, Dec 10, 2010	430000.00	432000.00	426800.00	430400.00
972	AMEX	SSG	Thu, Dec 9, 2010	428800.00	432020.00	424800.00	431600.00
971	AMEX	SSG	Wed, Dec 8, 2010	440000.00	440800.00	430800.00	432000.00
970	AMEX	SSG	Tue, Dec 7, 2010	433200.00	440000.00	428400.00	439224.00
969	AMEX	SSG	Mon, Dec 6, 2010	438800.00	446456.00	438800.00	440400.00
968	AMEX	SSG	Fri, Dec 3, 2010	450400.00	450400.00	438000.00	440400.00
967	AMEX	SSG	Thu, Dec 2, 2010	457600.00	458400.00	444800.00	445600.00
966	AMEX	SSG	Wed, Dec 1, 2010	471600.00	472796.00	456000.00	461600.00
965	AMEX	SSG	Tue, Nov 30, 2010	484400.00	490276.00	482800.00	486400.00
964	AMEX	SSG	Mon, Nov 29, 2010	483600.00	485600.00	473504.00	476400.00
963	AMEX	SSG	Fri, Nov 26, 2010	474000.00	478000.00	469600.00	474000.00
962	AMEX	SSG	Wed, Nov 24, 2010	484000.00	485600.00	466800.00	469200.00
961	AMEX	SSG	Tue, Nov 23, 2010	495600.00	496800.00	488000.00	491600.00
960	AMEX	SSG	Mon, Nov 22, 2010	497600.00	498400.00	483200.00	484800.00
959	AMEX	SSG	Fri, Nov 19, 2010	510800.00	510800.00	492840.00	495200.00
958	AMEX	SSG	Thu, Nov 18, 2010	512800.00	514820.00	504000.00	507600.00
957	AMEX	SSG	Wed, Nov 17, 2010	525200.00	527600.00	512804.00	522400.00
956	AMEX	SSG	Tue, Nov 16, 2010	516000.00	530000.00	510000.00	522000.00
955	AMEX	SSG	Mon, Nov 15, 2010	500800.00	511600.00	495200.00	509600.00
954	AMEX	SSG	Fri, Nov 12, 2010	505200.00	510000.00	486004.00	502400.00
953	AMEX	SSG	Thu, Nov 11, 2010	520000.00	531600.00	504400.00	505200.00
952	AMEX	SSG	Wed, Nov 10, 2010	498000.00	511200.00	496800.00	498400.00
951	AMEX	SSG	Tue, Nov 9, 2010	488400.00	501600.00	486404.00	496800.00
950	AMEX	SSG	Mon, Nov 8, 2010	492800.00	492800.00	482804.00	489200.00
949	AMEX	SSG	Fri, Nov 5, 2010	498000.00	500400.00	487200.00	490400.00
948	AMEX	SSG	Thu, Nov 4, 2010	523200.00	523200.00	499600.00	502000.00
947	AMEX	SSG	Wed, Nov 3, 2010	538000.00	547600.00	530800.00	532400.00
946	AMEX	SSG	Tue, Nov 2, 2010	538400.00	544000.00	536000.00	541600.00
945	AMEX	SSG	Mon, Nov 1, 2010	542400.00	554000.00	538000.00	546400.00
944	AMEX	SSG	Fri, Oct 29, 2010	555200.00	555200.00	540404.00	548800.00
943	AMEX	SSG	Thu, Oct 28, 2010	558400.00	569600.00	550000.00	553200.00
942	AMEX	SSG	Wed, Oct 27, 2010	589600.00	589600.00	557600.00	558800.00
941	AMEX	SSG	Tue, Oct 26, 2010	592400.00	602000.00	583600.00	587200.00
940	AMEX	SSG	Mon, Oct 25, 2010	586400.00	590400.00	579200.00	586800.00
939	AMEX	SSG	Fri, Oct 22, 2010	610004.00	612000.00	593200.00	596800.00
938	AMEX	SSG	Thu, Oct 21, 2010	609200.00	625196.00	607200.00	614464.00
937	AMEX	SSG	Wed, Oct 20, 2010	624400.00	625600.00	604800.00	612000.00
936	AMEX	SSG	Tue, Oct 19, 2010	631600.00	638004.00	606000.00	625596.00
935	AMEX	SSG	Mon, Oct 18, 2010	611600.00	622800.00	611600.00	613600.00
934	AMEX	SSG	Fri, Oct 15, 2010	607200.00	619840.00	603200.00	606800.00
933	AMEX	SSG	Thu, Oct 14, 2010	613600.00	618800.00	601600.00	613200.00
932	AMEX	SSG	Wed, Oct 13, 2010	596800.00	613600.00	590400.00	613600.00
931	AMEX	SSG	Tue, Oct 12, 2010	611200.00	620000.00	595600.00	600400.00
930	AMEX	SSG	Mon, Oct 11, 2010	611600.00	615200.00	598800.00	610000.00
929	AMEX	SSG	Fri, Oct 8, 2010	630000.00	644000.00	613200.00	615600.00
928	AMEX	SSG	Thu, Oct 7, 2010	628400.00	642800.00	622800.00	628800.00
927	AMEX	SSG	Wed, Oct 6, 2010	623600.00	645200.00	620000.00	632400.00
926	AMEX	SSG	Tue, Oct 5, 2010	642000.00	642000.00	620804.00	624400.00
925	AMEX	SSG	Mon, Oct 4, 2010	634000.00	664000.00	634000.00	652800.00
924	AMEX	SSG	Fri, Oct 1, 2010	621600.00	642800.00	619600.00	633600.00
923	AMEX	SSG	Thu, Sep 30, 2010	622400.00	644800.00	610800.00	634400.00
922	AMEX	SSG	Wed, Sep 29, 2010	629600.00	634000.00	617600.00	630000.00
921	AMEX	SSG	Tue, Sep 28, 2010	647200.00	660800.00	624944.00	630400.00
920	AMEX	SSG	Mon, Sep 27, 2010	644000.00	652400.00	638000.00	649600.00
919	AMEX	SSG	Fri, Sep 24, 2010	674000.00	675600.00	640000.00	641600.00
918	AMEX	SSG	Thu, Sep 23, 2010	710400.00	716400.00	666000.00	690400.00
917	AMEX	SSG	Wed, Sep 22, 2010	688000.00	704900.00	678800.00	694400.00
916	AMEX	SSG	Tue, Sep 21, 2010	682800.00	688000.00	667600.00	680000.00
915	AMEX	SSG	Mon, Sep 20, 2010	691200.00	702000.00	680400.00	682800.00
914	AMEX	SSG	Fri, Sep 17, 2010	681600.00	697972.00	677600.00	691200.00
913	AMEX	SSG	Thu, Sep 16, 2010	706800.00	711600.00	688000.00	688400.00
912	AMEX	SSG	Wed, Sep 15, 2010	711200.00	720800.00	699200.00	700800.00
911	AMEX	SSG	Tue, Sep 14, 2010	721200.00	737320.00	694000.00	700000.00
910	AMEX	SSG	Mon, Sep 13, 2010	750400.00	752800.00	719200.00	721600.00
909	AMEX	SSG	Fri, Sep 10, 2010	761600.00	791200.00	754804.00	771200.00
908	AMEX	SSG	Thu, Sep 9, 2010	747600.00	760000.00	743200.00	759200.00
907	AMEX	SSG	Wed, Sep 8, 2010	754000.00	778000.00	754000.00	761600.00
906	AMEX	SSG	Tue, Sep 7, 2010	733200.00	760800.00	730804.00	757200.00
905	AMEX	SSG	Fri, Sep 3, 2010	726400.00	751596.00	717760.00	726400.00
904	AMEX	SSG	Thu, Sep 2, 2010	771200.00	773572.00	749600.00	750000.00
903	AMEX	SSG	Wed, Sep 1, 2010	796400.00	800396.00	762400.00	776800.00
902	AMEX	SSG	Tue, Aug 31, 2010	799200.00	831200.00	790804.00	824600.00
901	AMEX	SSG	Mon, Aug 30, 2010	762800.00	796000.00	762800.00	795688.00
900	AMEX	SSG	Fri, Aug 27, 2010	778400.00	816800.00	751200.00	756800.00
899	AMEX	SSG	Thu, Aug 26, 2010	746000.00	789600.00	746000.00	784800.00
898	AMEX	SSG	Wed, Aug 25, 2010	776000.00	790400.00	750000.00	758800.00
897	AMEX	SSG	Tue, Aug 24, 2010	766000.00	777564.00	750000.00	765200.00
896	AMEX	SSG	Mon, Aug 23, 2010	719600.00	745600.00	715200.00	744400.00
895	AMEX	SSG	Fri, Aug 20, 2010	732000.00	740000.00	716000.00	727200.00
894	AMEX	SSG	Thu, Aug 19, 2010	714800.00	735960.00	709996.00	730400.00
893	AMEX	SSG	Wed, Aug 18, 2010	710400.00	718200.00	691320.00	699200.00
892	AMEX	SSG	Tue, Aug 17, 2010	716800.00	721200.00	696400.00	713800.00
891	AMEX	SSG	Mon, Aug 16, 2010	750000.00	753200.00	719600.00	729600.00
890	AMEX	SSG	Fri, Aug 13, 2010	730800.00	742000.00	715600.00	742000.00
889	AMEX	SSG	Thu, Aug 12, 2010	744800.00	751800.00	718400.00	728000.00
888	AMEX	SSG	Wed, Aug 11, 2010	692400.00	722000.00	692400.00	713200.00
887	AMEX	SSG	Tue, Aug 10, 2010	656000.00	680000.00	654400.00	669600.00
886	AMEX	SSG	Mon, Aug 9, 2010	635200.00	649200.00	627200.00	633200.00
885	AMEX	SSG	Fri, Aug 6, 2010	651600.00	656000.00	630800.00	640800.00
884	AMEX	SSG	Thu, Aug 5, 2010	646000.00	649572.00	633600.00	640000.00
883	AMEX	SSG	Wed, Aug 4, 2010	645200.00	656796.00	636400.00	637600.00
882	AMEX	SSG	Tue, Aug 3, 2010	636400.00	656796.00	636400.00	648400.00
881	AMEX	SSG	Mon, Aug 2, 2010	643200.00	654800.00	626800.00	634400.00
880	AMEX	SSG	Fri, Jul 30, 2010	658400.00	675040.00	649200.00	660800.00
879	AMEX	SSG	Thu, Jul 29, 2010	615200.00	658400.00	613204.00	644400.00
878	AMEX	SSG	Wed, Jul 28, 2010	606400.00	623200.00	597200.00	619200.00
877	AMEX	SSG	Tue, Jul 27, 2010	592800.00	605600.00	588400.00	600400.00
876	AMEX	SSG	Mon, Jul 26, 2010	601600.00	614920.00	593600.00	593800.00
875	AMEX	SSG	Fri, Jul 23, 2010	616800.00	624528.00	604400.00	606000.00
874	AMEX	SSG	Thu, Jul 22, 2010	632000.00	632400.00	602560.00	608000.00
873	AMEX	SSG	Wed, Jul 21, 2010	616800.00	650000.00	616800.00	646800.00
872	AMEX	SSG	Tue, Jul 20, 2010	654400.00	663596.00	622400.00	624000.00
871	AMEX	SSG	Mon, Jul 19, 2010	651200.00	651200.00	620400.00	621200.00
870	AMEX	SSG	Fri, Jul 16, 2010	628400.00	656000.00	626000.00	653200.00
869	AMEX	SSG	Thu, Jul 15, 2010	626400.00	643600.00	617204.00	620800.00
868	AMEX	SSG	Wed, Jul 14, 2010	597600.00	626264.00	588000.00	622800.00
867	AMEX	SSG	Tue, Jul 13, 2010	631200.00	642000.00	618800.00	627200.00
866	AMEX	SSG	Mon, Jul 12, 2010	673200.00	673200.00	649040.00	653600.00
865	AMEX	SSG	Fri, Jul 9, 2010	688000.00	691200.00	668400.00	668800.00
864	AMEX	SSG	Thu, Jul 8, 2010	675200.00	704000.00	668800.00	685200.00
863	AMEX	SSG	Wed, Jul 7, 2010	750000.00	750000.00	680400.00	682400.00
862	AMEX	SSG	Tue, Jul 6, 2010	729200.00	765600.00	717600.00	750000.00
861	AMEX	SSG	Fri, Jul 2, 2010	741600.00	778000.00	739600.00	755996.00
860	AMEX	SSG	Thu, Jul 1, 2010	741600.00	782000.00	729200.00	749200.00
859	AMEX	SSG	Wed, Jun 30, 2010	714400.00	748200.00	699600.00	744400.00
858	AMEX	SSG	Tue, Jun 29, 2010	688400.00	726000.00	688400.00	718800.00
857	AMEX	SSG	Mon, Jun 28, 2010	670400.00	684400.00	654400.00	667000.00
856	AMEX	SSG	Fri, Jun 25, 2010	672000.00	698400.00	670800.00	678000.00
855	AMEX	SSG	Thu, Jun 24, 2010	644000.00	680000.00	644000.00	674400.00
854	AMEX	SSG	Wed, Jun 23, 2010	638800.00	658800.00	628000.00	642800.00
853	AMEX	SSG	Tue, Jun 22, 2010	620600.00	644000.00	607600.00	641600.00
852	AMEX	SSG	Mon, Jun 21, 2010	596400.00	628404.00	591600.00	620000.00
851	AMEX	SSG	Fri, Jun 18, 2010	606800.00	617996.00	598004.00	610400.00
850	AMEX	SSG	Thu, Jun 17, 2010	603600.00	625600.00	596800.00	606800.00
849	AMEX	SSG	Wed, Jun 16, 2010	621200.00	628800.00	601200.00	608400.00
848	AMEX	SSG	Tue, Jun 15, 2010	655200.00	658404.00	607200.00	611600.00
847	AMEX	SSG	Mon, Jun 14, 2010	660000.00	671200.00	646000.00	669200.00
846	AMEX	SSG	Fri, Jun 11, 2010	706400.00	710400.00	674800.00	676968.00
845	AMEX	SSG	Thu, Jun 10, 2010	709600.00	716800.00	690000.00	690800.00
844	AMEX	SSG	Wed, Jun 9, 2010	714400.00	747200.00	688400.00	741200.00
843	AMEX	SSG	Tue, Jun 8, 2010	720000.00	760000.00	718800.00	726800.00
842	AMEX	SSG	Mon, Jun 7, 2010	671600.00	724196.00	664800.00	723200.00
841	AMEX	SSG	Fri, Jun 4, 2010	648000.00	681600.00	633600.00	674000.00
840	AMEX	SSG	Thu, Jun 3, 2010	626400.00	643200.00	619196.00	622400.00
839	AMEX	SSG	Wed, Jun 2, 2010	666800.00	674720.00	634000.00	635600.00
838	AMEX	SSG	Tue, Jun 1, 2010	664800.00	678400.00	638000.00	677596.00
837	AMEX	SSG	Fri, May 28, 2010	636000.00	667588.00	633600.00	652404.00
836	AMEX	SSG	Thu, May 27, 2010	668800.00	668800.00	632400.00	632800.00
835	AMEX	SSG	Wed, May 26, 2010	675600.00	701200.00	655600.00	700000.00
834	AMEX	SSG	Tue, May 25, 2010	742000.00	758000.00	695600.00	697600.00
833	AMEX	SSG	Mon, May 24, 2010	683200.00	707600.00	677600.00	707600.00
832	AMEX	SSG	Fri, May 21, 2010	731600.00	739200.00	666000.00	687600.00
831	AMEX	SSG	Thu, May 20, 2010	698000.00	724252.00	678640.00	707600.00
830	AMEX	SSG	Wed, May 19, 2010	680800.00	699200.00	656000.00	666560.00
829	AMEX	SSG	Tue, May 18, 2010	626800.00	681600.00	625600.00	675400.00
828	AMEX	SSG	Mon, May 17, 2010	660800.00	681200.00	637200.00	640800.00
827	AMEX	SSG	Fri, May 14, 2010	634400.00	678000.00	634000.00	656000.00
826	AMEX	SSG	Thu, May 13, 2010	597200.00	624400.00	586800.00	620400.00
825	AMEX	SSG	Wed, May 12, 2010	611600.00	619680.00	588000.00	589600.00
824	AMEX	SSG	Tue, May 11, 2010	636800.00	643200.00	604000.00	627600.00
823	AMEX	SSG	Mon, May 10, 2010	629200.00	641600.00	617600.00	617600.00
822	AMEX	SSG	Fri, May 7, 2010	678800.00	744796.00	665600.00	696800.00
821	AMEX	SSG	Thu, May 6, 2010	642800.00	765200.00	614000.00	674000.00
820	AMEX	SSG	Wed, May 5, 2010	641600.00	653600.00	620000.00	635200.00
819	AMEX	SSG	Tue, May 4, 2010	600400.00	636400.00	596004.00	623200.00
818	AMEX	SSG	Mon, May 3, 2010	600800.00	600800.00	574400.00	582000.00
817	AMEX	SSG	Fri, Apr 30, 2010	564800.00	608000.00	564800.00	606000.00
816	AMEX	SSG	Thu, Apr 29, 2010	573600.00	580000.00	563600.00	565200.00
815	AMEX	SSG	Wed, Apr 28, 2010	572400.00	595600.00	566400.00	580000.00
814	AMEX	SSG	Tue, Apr 27, 2010	560000.00	584000.00	551200.00	582000.00
813	AMEX	SSG	Mon, Apr 26, 2010	546400.00	553600.00	540800.00	551200.00
812	AMEX	SSG	Fri, Apr 23, 2010	552000.00	566400.00	550000.00	550800.00
811	AMEX	SSG	Thu, Apr 22, 2010	581600.00	595200.00	552000.00	553600.00
810	AMEX	SSG	Wed, Apr 21, 2010	548000.00	580800.00	546000.00	568400.00
809	AMEX	SSG	Tue, Apr 20, 2010	559600.00	566000.00	550024.00	554400.00
808	AMEX	SSG	Mon, Apr 19, 2010	561200.00	588000.00	559200.00	566000.00
807	AMEX	SSG	Fri, Apr 16, 2010	554400.00	571600.00	552400.00	559200.00
806	AMEX	SSG	Thu, Apr 15, 2010	556800.00	556800.00	540800.00	545600.00
805	AMEX	SSG	Wed, Apr 14, 2010	578800.00	578800.00	556004.00	559200.00
804	AMEX	SSG	Tue, Apr 13, 2010	620400.00	620400.00	604800.00	605600.00
803	AMEX	SSG	Mon, Apr 12, 2010	623600.00	624800.00	607600.00	617200.00
802	AMEX	SSG	Fri, Apr 9, 2010	632400.00	638800.00	624400.00	624400.00
801	AMEX	SSG	Thu, Apr 8, 2010	628400.00	647596.00	628400.00	637200.00
800	AMEX	SSG	Wed, Apr 7, 2010	628800.00	638400.00	614800.00	625600.00
799	AMEX	SSG	Tue, Apr 6, 2010	622400.00	636400.00	622400.00	628800.00
798	AMEX	SSG	Mon, Apr 5, 2010	642800.00	642800.00	619596.00	622000.00
797	AMEX	SSG	Thu, Apr 1, 2010	638400.00	660000.00	626000.00	650400.00
796	AMEX	SSG	Wed, Mar 31, 2010	653200.00	654400.00	637200.00	651200.00
795	AMEX	SSG	Tue, Mar 30, 2010	645596.00	656800.00	636800.00	645200.00
794	AMEX	SSG	Mon, Mar 29, 2010	653200.00	653840.00	642400.00	650000.00
793	AMEX	SSG	Fri, Mar 26, 2010	649200.00	667600.00	638800.00	657200.00
792	AMEX	SSG	Thu, Mar 25, 2010	638400.00	652800.00	630000.00	650800.00
791	AMEX	SSG	Wed, Mar 24, 2010	629000.00	651600.00	629000.00	648000.00
790	AMEX	SSG	Tue, Mar 23, 2010	648000.00	648000.00	623600.00	626000.00
789	AMEX	SSG	Mon, Mar 22, 2010	686400.00	688800.00	649200.00	649600.00
788	AMEX	SSG	Fri, Mar 19, 2010	658000.00	685200.00	657200.00	675600.00
787	AMEX	SSG	Thu, Mar 18, 2010	656000.00	668400.00	647600.00	658000.00
786	AMEX	SSG	Wed, Mar 17, 2010	666400.00	666400.00	645512.00	649200.00
785	AMEX	SSG	Tue, Mar 16, 2010	711600.00	711600.00	666400.00	666800.00
784	AMEX	SSG	Mon, Mar 15, 2010	707200.00	721196.00	704000.00	712800.00
783	AMEX	SSG	Fri, Mar 12, 2010	692000.00	704400.00	690404.00	701200.00
782	AMEX	SSG	Thu, Mar 11, 2010	700800.00	712400.00	696400.00	700400.00
781	AMEX	SSG	Wed, Mar 10, 2010	716000.00	716000.00	685600.00	692800.00
780	AMEX	SSG	Tue, Mar 9, 2010	720000.00	727600.00	701600.00	715600.00
779	AMEX	SSG	Mon, Mar 8, 2010	710800.00	719600.00	708800.00	717600.00
778	AMEX	SSG	Fri, Mar 5, 2010	724800.00	736000.00	710000.00	716000.00
777	AMEX	SSG	Thu, Mar 4, 2010	735600.00	752000.00	729600.00	734000.00
776	AMEX	SSG	Wed, Mar 3, 2010	723200.00	740000.00	714400.00	734800.00
775	AMEX	SSG	Tue, Mar 2, 2010	716800.00	730780.00	705200.00	724400.00
774	AMEX	SSG	Mon, Mar 1, 2010	748400.00	748400.00	717600.00	719600.00
773	AMEX	SSG	Fri, Feb 26, 2010	758800.00	769600.00	751600.00	755600.00
772	AMEX	SSG	Thu, Feb 25, 2010	768400.00	785200.00	750000.00	752000.00
771	AMEX	SSG	Wed, Feb 24, 2010	768800.00	768800.00	736400.00	749200.00
770	AMEX	SSG	Tue, Feb 23, 2010	735600.00	781600.00	735600.00	769600.00
769	AMEX	SSG	Mon, Feb 22, 2010	728000.00	743600.00	724000.00	737600.00
768	AMEX	SSG	Fri, Feb 19, 2010	746800.00	750800.00	725600.00	737200.00
767	AMEX	SSG	Thu, Feb 18, 2010	751200.00	757680.00	736000.00	738000.00
766	AMEX	SSG	Wed, Feb 17, 2010	730800.00	757600.00	730800.00	742400.00
765	AMEX	SSG	Tue, Feb 16, 2010	755600.00	769600.00	738800.00	744000.00
764	AMEX	SSG	Fri, Feb 12, 2010	808000.00	820000.00	759320.00	775600.00
763	AMEX	SSG	Thu, Feb 11, 2010	822800.00	841600.00	785200.00	793200.00
762	AMEX	SSG	Wed, Feb 10, 2010	832400.00	852000.00	818000.00	828400.00
761	AMEX	SSG	Tue, Feb 9, 2010	827200.00	850800.00	815600.00	833600.00
760	AMEX	SSG	Mon, Feb 8, 2010	846000.00	867600.00	821200.00	855200.00
759	AMEX	SSG	Fri, Feb 5, 2010	891600.00	898800.00	844800.00	849200.00
758	AMEX	SSG	Thu, Feb 4, 2010	840000.00	891200.00	838800.00	887600.00
757	AMEX	SSG	Wed, Feb 3, 2010	820400.00	838400.00	813600.00	822800.00
756	AMEX	SSG	Tue, Feb 2, 2010	840000.00	844400.00	813200.00	820800.00
755	AMEX	SSG	Mon, Feb 1, 2010	884800.00	884800.00	838400.00	844400.00
754	AMEX	SSG	Fri, Jan 29, 2010	822400.00	900400.00	810000.00	886400.00
753	AMEX	SSG	Thu, Jan 28, 2010	794800.00	854800.00	776800.00	831200.00
752	AMEX	SSG	Wed, Jan 27, 2010	824800.00	828400.00	791200.00	795600.00
751	AMEX	SSG	Tue, Jan 26, 2010	816400.00	818368.00	792400.00	815200.00
750	AMEX	SSG	Mon, Jan 25, 2010	814000.00	814000.00	788400.00	800608.00
749	AMEX	SSG	Fri, Jan 22, 2010	764000.00	832796.00	759200.00	824800.00
748	AMEX	SSG	Thu, Jan 21, 2010	748400.00	766000.00	722400.00	755200.00
747	AMEX	SSG	Wed, Jan 20, 2010	746800.00	761600.00	743200.00	744000.00
746	AMEX	SSG	Tue, Jan 19, 2010	776800.00	776800.00	738400.00	742800.00
745	AMEX	SSG	Fri, Jan 15, 2010	724000.00	765600.00	718800.00	764400.00
744	AMEX	SSG	Thu, Jan 14, 2010	741600.00	741600.00	712800.00	719600.00
743	AMEX	SSG	Wed, Jan 13, 2010	739200.00	763996.00	719200.00	723600.00
742	AMEX	SSG	Tue, Jan 12, 2010	716000.00	756800.00	712800.00	743600.00
741	AMEX	SSG	Mon, Jan 11, 2010	691600.00	713880.00	688400.00	701600.00
740	AMEX	SSG	Fri, Jan 8, 2010	724800.00	728000.00	700000.00	701600.00
739	AMEX	SSG	Thu, Jan 7, 2010	704000.00	732000.00	704000.00	720800.00
738	AMEX	SSG	Wed, Jan 6, 2010	705200.00	712800.00	699200.00	707600.00
737	AMEX	SSG	Tue, Jan 5, 2010	704000.00	716400.00	694800.00	706400.00
736	AMEX	SSG	Mon, Jan 4, 2010	716000.00	716000.00	693996.00	704800.00
735	AMEX	SSG	Thu, Dec 31, 2009	713600.00	728400.00	708800.00	727600.00
734	AMEX	SSG	Wed, Dec 30, 2009	750800.00	754800.00	718400.00	718400.00
733	AMEX	SSG	Tue, Dec 29, 2009	742000.00	748800.00	730560.00	739200.00
732	AMEX	SSG	Mon, Dec 28, 2009	724000.00	746000.00	718800.00	736800.00
731	AMEX	SSG	Thu, Dec 24, 2009	741200.00	744400.00	726400.00	726400.00
730	AMEX	SSG	Wed, Dec 23, 2009	752400.00	761200.00	740000.00	747200.00
729	AMEX	SSG	Tue, Dec 22, 2009	749600.00	754800.00	741200.00	750800.00
728	AMEX	SSG	Mon, Dec 21, 2009	780000.00	780000.00	752000.00	756800.00
727	AMEX	SSG	Fri, Dec 18, 2009	814000.00	817600.00	790000.00	790000.00
726	AMEX	SSG	Thu, Dec 17, 2009	805200.00	823200.00	801200.00	821200.00
725	AMEX	SSG	Wed, Dec 16, 2009	810800.00	810800.00	782804.00	797600.00
724	AMEX	SSG	Tue, Dec 15, 2009	798800.00	811600.00	787600.00	806000.00
723	AMEX	SSG	Mon, Dec 14, 2009	804000.00	810800.00	792000.00	794000.00
722	AMEX	SSG	Fri, Dec 11, 2009	780800.00	822000.00	780800.00	813200.00
721	AMEX	SSG	Thu, Dec 10, 2009	794800.00	805600.00	786000.00	799604.00
720	AMEX	SSG	Wed, Dec 9, 2009	811600.00	823600.00	799200.00	800800.00
719	AMEX	SSG	Tue, Dec 8, 2009	798400.00	817600.00	794800.00	806800.00
718	AMEX	SSG	Mon, Dec 7, 2009	809600.00	809600.00	777600.00	792000.00
717	AMEX	SSG	Fri, Dec 4, 2009	802400.00	826800.00	784800.00	796400.00
716	AMEX	SSG	Thu, Dec 3, 2009	842400.00	848800.00	815596.00	834400.00
715	AMEX	SSG	Wed, Dec 2, 2009	870400.00	870400.00	839600.00	850000.00
714	AMEX	SSG	Tue, Dec 1, 2009	903600.00	904800.00	866400.00	872400.00
713	AMEX	SSG	Mon, Nov 30, 2009	926000.00	951200.00	924400.00	926000.00
712	AMEX	SSG	Fri, Nov 27, 2009	950400.00	962800.00	920000.00	930400.00
711	AMEX	SSG	Wed, Nov 25, 2009	902000.00	912000.00	900800.00	907600.00
710	AMEX	SSG	Tue, Nov 24, 2009	920000.00	928400.00	904800.00	912400.00
709	AMEX	SSG	Mon, Nov 23, 2009	917200.00	928000.00	904000.00	921200.00
708	AMEX	SSG	Fri, Nov 20, 2009	948000.00	953600.00	936804.00	939200.00
707	AMEX	SSG	Thu, Nov 19, 2009	892800.00	952800.00	892800.00	930800.00
706	AMEX	SSG	Wed, Nov 18, 2009	857200.00	875600.00	850800.00	866800.00
705	AMEX	SSG	Tue, Nov 17, 2009	866400.00	873996.00	850400.00	852800.00
704	AMEX	SSG	Mon, Nov 16, 2009	883200.00	883200.00	850400.00	858000.00
703	AMEX	SSG	Fri, Nov 13, 2009	908800.00	918000.00	886000.00	897200.00
702	AMEX	SSG	Thu, Nov 12, 2009	902000.00	915600.00	868400.00	910800.00
701	AMEX	SSG	Wed, Nov 11, 2009	910000.00	911600.00	883600.00	899200.00
700	AMEX	SSG	Tue, Nov 10, 2009	935200.00	943428.00	910000.00	926000.00
699	AMEX	SSG	Mon, Nov 9, 2009	984800.00	984800.00	928460.00	935200.00
698	AMEX	SSG	Fri, Nov 6, 2009	1016000.00	1022000.00	972000.00	995480.00
697	AMEX	SSG	Thu, Nov 5, 2009	1027200.00	1034400.00	984000.00	995600.00
696	AMEX	SSG	Wed, Nov 4, 2009	1051600.00	1054000.00	1014400.00	1051200.00
695	AMEX	SSG	Tue, Nov 3, 2009	1080400.00	1096000.00	1065200.00	1068400.00
694	AMEX	SSG	Mon, Nov 2, 2009	1040000.00	1067200.00	1016800.00	1039600.00
693	AMEX	SSG	Fri, Oct 30, 2009	990400.00	1049600.00	985600.00	1040800.00
692	AMEX	SSG	Thu, Oct 29, 2009	1006400.00	1011600.00	980000.00	986400.00
691	AMEX	SSG	Wed, Oct 28, 2009	980000.00	1032128.00	960000.00	1029600.00
690	AMEX	SSG	Tue, Oct 27, 2009	933600.00	973200.00	914804.00	971200.00
689	AMEX	SSG	Mon, Oct 26, 2009	942000.00	958400.00	905600.00	936000.00
688	AMEX	SSG	Fri, Oct 23, 2009	886800.00	948000.00	886800.00	942400.00
687	AMEX	SSG	Thu, Oct 22, 2009	918400.00	945600.00	892000.00	898800.00
686	AMEX	SSG	Wed, Oct 21, 2009	886000.00	926000.00	868796.00	917200.00
685	AMEX	SSG	Tue, Oct 20, 2009	870000.00	894800.00	856800.00	888000.00
684	AMEX	SSG	Mon, Oct 19, 2009	898800.00	912400.00	872000.00	878000.00
683	AMEX	SSG	Fri, Oct 16, 2009	884400.00	921740.00	879200.00	904400.00
682	AMEX	SSG	Thu, Oct 15, 2009	856800.00	872800.00	841200.00	866400.00
681	AMEX	SSG	Wed, Oct 14, 2009	820400.00	852800.00	820000.00	840400.00
680	AMEX	SSG	Tue, Oct 13, 2009	871600.00	876000.00	852000.00	867600.00
679	AMEX	SSG	Mon, Oct 12, 2009	882400.00	882400.00	844800.00	866800.00
678	AMEX	SSG	Fri, Oct 9, 2009	943600.00	943600.00	884000.00	890000.00
677	AMEX	SSG	Thu, Oct 8, 2009	928400.00	968400.00	927200.00	942400.00
676	AMEX	SSG	Wed, Oct 7, 2009	930400.00	953600.00	927600.00	938000.00
675	AMEX	SSG	Tue, Oct 6, 2009	965200.00	965200.00	922000.00	934800.00
674	AMEX	SSG	Mon, Oct 5, 2009	996800.00	1010400.00	968400.00	980800.00
673	AMEX	SSG	Fri, Oct 2, 2009	1026400.00	1026400.00	975600.00	1009600.00
672	AMEX	SSG	Thu, Oct 1, 2009	918400.00	998800.00	918000.00	998000.00
671	AMEX	SSG	Wed, Sep 30, 2009	925200.00	945200.00	893600.00	918000.00
670	AMEX	SSG	Tue, Sep 29, 2009	895600.00	929600.00	890004.00	927200.00
669	AMEX	SSG	Mon, Sep 28, 2009	936000.00	936000.00	886000.00	900004.00
668	AMEX	SSG	Fri, Sep 25, 2009	945600.00	955600.00	924000.00	944000.00
667	AMEX	SSG	Thu, Sep 24, 2009	882400.00	943168.00	882400.00	931600.00
666	AMEX	SSG	Wed, Sep 23, 2009	899600.00	912800.00	857200.00	894000.00
665	AMEX	SSG	Tue, Sep 22, 2009	902000.00	914800.00	891200.00	907200.00
664	AMEX	SSG	Mon, Sep 21, 2009	928000.00	930800.00	904000.00	918800.00
663	AMEX	SSG	Fri, Sep 18, 2009	923600.00	932360.00	904840.00	914000.00
662	AMEX	SSG	Thu, Sep 17, 2009	899200.00	940800.00	892000.00	930000.00
661	AMEX	SSG	Wed, Sep 16, 2009	885200.00	913996.00	884800.00	899600.00
660	AMEX	SSG	Tue, Sep 15, 2009	907600.00	908400.00	886800.00	900000.00
659	AMEX	SSG	Mon, Sep 14, 2009	921600.00	926000.00	908000.00	910800.00
658	AMEX	SSG	Fri, Sep 11, 2009	880400.00	920800.00	876800.00	912000.00
657	AMEX	SSG	Thu, Sep 10, 2009	891600.00	902800.00	879600.00	884400.00
656	AMEX	SSG	Wed, Sep 9, 2009	910000.00	928800.00	886000.00	896800.00
655	AMEX	SSG	Tue, Sep 8, 2009	920000.00	947600.00	911540.00	914000.00
654	AMEX	SSG	Fri, Sep 4, 2009	991200.00	991200.00	944800.00	945600.00
653	AMEX	SSG	Thu, Sep 3, 2009	986800.00	1014000.00	985200.00	987600.00
652	AMEX	SSG	Wed, Sep 2, 2009	1009200.00	1024000.00	976400.00	1003600.00
651	AMEX	SSG	Tue, Sep 1, 2009	952400.00	996800.00	908400.00	992400.00
650	AMEX	SSG	Mon, Aug 31, 2009	940000.00	962800.00	938800.00	941600.00
649	AMEX	SSG	Fri, Aug 28, 2009	937200.00	944800.00	891600.00	927600.00
648	AMEX	SSG	Thu, Aug 27, 2009	990000.00	1019200.00	980000.00	981600.00
647	AMEX	SSG	Wed, Aug 26, 2009	1002800.00	1011540.00	984800.00	987600.00
646	AMEX	SSG	Tue, Aug 25, 2009	1019200.00	1035600.00	994400.00	1009196.00
645	AMEX	SSG	Mon, Aug 24, 2009	1002000.00	1035600.00	989200.00	1028000.00
644	AMEX	SSG	Fri, Aug 21, 2009	1034400.00	1056800.00	1008000.00	1010800.00
643	AMEX	SSG	Thu, Aug 20, 2009	1057200.00	1063200.00	1037600.00	1042800.00
642	AMEX	SSG	Wed, Aug 19, 2009	1089600.00	1094000.00	1044344.00	1050000.00
641	AMEX	SSG	Tue, Aug 18, 2009	1096000.00	1096000.00	1053600.00	1060800.00
640	AMEX	SSG	Mon, Aug 17, 2009	1096000.00	1109200.00	1085200.00	1104800.00
639	AMEX	SSG	Fri, Aug 14, 2009	1014800.00	1066000.00	1014400.00	1050000.00
638	AMEX	SSG	Thu, Aug 13, 2009	1032400.00	1058000.00	1008000.00	1009600.00
637	AMEX	SSG	Wed, Aug 12, 2009	1086800.00	1091600.00	1032000.00	1052800.00
636	AMEX	SSG	Tue, Aug 11, 2009	1070400.00	1095200.00	1052000.00	1086400.00
635	AMEX	SSG	Mon, Aug 10, 2009	1060000.00	1084000.00	1048400.00	1067200.00
634	AMEX	SSG	Fri, Aug 7, 2009	1030000.00	1075196.00	1020000.00	1055600.00
633	AMEX	SSG	Thu, Aug 6, 2009	1021600.00	1066400.00	1004000.00	1054800.00
632	AMEX	SSG	Wed, Aug 5, 2009	1001200.00	1041200.00	994000.00	1026800.00
631	AMEX	SSG	Tue, Aug 4, 2009	1026000.00	1026800.00	996400.00	1008000.00
630	AMEX	SSG	Mon, Aug 3, 2009	1000800.00	1031992.00	992000.00	1001600.00
629	AMEX	SSG	Fri, Jul 31, 2009	1038000.00	1041200.00	1009600.00	1030000.00
628	AMEX	SSG	Thu, Jul 30, 2009	1004000.00	1036400.00	976800.00	1034800.00
627	AMEX	SSG	Wed, Jul 29, 2009	1041200.00	1056484.00	1027936.00	1028400.00
626	AMEX	SSG	Tue, Jul 28, 2009	1046000.00	1060800.00	1018400.00	1026800.00
625	AMEX	SSG	Mon, Jul 27, 2009	1042800.00	1065600.00	1026800.00	1030400.00
624	AMEX	SSG	Fri, Jul 24, 2009	1060400.00	1085568.00	1035600.00	1037200.00
623	AMEX	SSG	Thu, Jul 23, 2009	1066000.00	1083600.00	1016000.00	1027200.00
622	AMEX	SSG	Wed, Jul 22, 2009	1114000.00	1114000.00	1052400.00	1063200.00
621	AMEX	SSG	Tue, Jul 21, 2009	1082000.00	1149600.00	1080000.00	1107600.00
620	AMEX	SSG	Mon, Jul 20, 2009	1102000.00	1133600.00	1093600.00	1098800.00
619	AMEX	SSG	Fri, Jul 17, 2009	1140000.00	1182000.00	1116400.00	1116400.00
618	AMEX	SSG	Thu, Jul 16, 2009	1214800.00	1223200.00	1142400.00	1154800.00
617	AMEX	SSG	Wed, Jul 15, 2009	1244000.00	1262000.00	1197600.00	1209200.00
616	AMEX	SSG	Tue, Jul 14, 2009	1386400.00	1404000.00	1350800.00	1353200.00
615	AMEX	SSG	Mon, Jul 13, 2009	1468400.00	1521164.00	1400000.00	1400800.00
614	AMEX	SSG	Fri, Jul 10, 2009	1507600.00	1519600.00	1452000.00	1480000.00
613	AMEX	SSG	Thu, Jul 9, 2009	1518000.00	1521600.00	1455200.00	1493924.00
612	AMEX	SSG	Wed, Jul 8, 2009	1504400.00	1579200.00	1480000.00	1540000.00
611	AMEX	SSG	Tue, Jul 7, 2009	1416400.00	1504400.00	1390552.00	1500800.00
610	AMEX	SSG	Mon, Jul 6, 2009	1428800.00	1468400.00	1383600.00	1433600.00
609	AMEX	SSG	Thu, Jul 2, 2009	1400000.00	1414800.00	1379600.00	1394800.00
608	AMEX	SSG	Wed, Jul 1, 2009	1397104.00	1399600.00	1320800.00	1364000.00
607	AMEX	SSG	Tue, Jun 30, 2009	1413600.00	1455200.00	1381200.00	1418400.00
606	AMEX	SSG	Mon, Jun 29, 2009	1406800.00	1436800.00	1392400.00	1430400.00
605	AMEX	SSG	Fri, Jun 26, 2009	1432800.00	1452400.00	1397240.00	1430000.00
604	AMEX	SSG	Thu, Jun 25, 2009	1500000.00	1513000.00	1423200.00	1428400.00
603	AMEX	SSG	Wed, Jun 24, 2009	1516800.00	1516800.00	1442400.00	1482400.00
602	AMEX	SSG	Tue, Jun 23, 2009	1536800.00	1588000.00	1514000.00	1543200.00
601	AMEX	SSG	Mon, Jun 22, 2009	1486800.00	1534000.00	1429200.00	1532000.00
600	AMEX	SSG	Fri, Jun 19, 2009	1455600.00	1465600.00	1421200.00	1442800.00
599	AMEX	SSG	Thu, Jun 18, 2009	1428800.00	1482000.00	1422792.00	1478000.00
598	AMEX	SSG	Wed, Jun 17, 2009	1457200.00	1503600.00	1403200.00	1432000.00
597	AMEX	SSG	Tue, Jun 16, 2009	1430400.00	1485600.00	1411600.00	1473200.00
596	AMEX	SSG	Mon, Jun 15, 2009	1436400.00	1480400.00	1408000.00	1430800.00
595	AMEX	SSG	Fri, Jun 12, 2009	1390400.00	1438864.00	1380400.00	1396400.00
594	AMEX	SSG	Thu, Jun 11, 2009	1354400.00	1376400.00	1320400.00	1369604.00
593	AMEX	SSG	Wed, Jun 10, 2009	1339600.00	1405600.00	1310000.00	1310000.00
592	AMEX	SSG	Tue, Jun 9, 2009	1432800.00	1432800.00	1330800.00	1368400.00
591	AMEX	SSG	Mon, Jun 8, 2009	1512000.00	1544800.00	1460800.00	1487160.00
590	AMEX	SSG	Fri, Jun 5, 2009	1452800.00	1513600.00	1412000.00	1489200.00
589	AMEX	SSG	Thu, Jun 4, 2009	1474000.00	1494000.00	1432520.00	1453600.00
588	AMEX	SSG	Wed, Jun 3, 2009	1474000.00	1533600.00	1474000.00	1485200.00
587	AMEX	SSG	Tue, Jun 2, 2009	1374000.00	1468800.00	1372000.00	1450000.00
586	AMEX	SSG	Mon, Jun 1, 2009	1488000.00	1504920.00	1366400.00	1380400.00
585	AMEX	SSG	Fri, May 29, 2009	1537600.00	1616000.00	1535600.00	1545200.00
584	AMEX	SSG	Thu, May 28, 2009	1577200.00	1667600.00	1540400.00	1553600.00
583	AMEX	SSG	Wed, May 27, 2009	1625600.00	1638000.00	1530000.00	1611200.00
582	AMEX	SSG	Tue, May 26, 2009	1789600.00	1830400.00	1628000.00	1631600.00
581	AMEX	SSG	Fri, May 22, 2009	1717200.00	1791200.00	1711200.00	1740400.00
580	AMEX	SSG	Thu, May 21, 2009	1661200.00	1788400.00	1661200.00	1748400.00
579	AMEX	SSG	Wed, May 20, 2009	1672800.00	1685200.00	1560000.00	1676800.00
578	AMEX	SSG	Tue, May 19, 2009	1746800.00	1778000.00	1632800.00	1682800.00
577	AMEX	SSG	Mon, May 18, 2009	1827600.00	1827600.00	1737200.00	1743600.00
576	AMEX	SSG	Fri, May 15, 2009	1839600.00	1867200.00	1774800.00	1852400.00
575	AMEX	SSG	Thu, May 14, 2009	1933200.00	1934000.00	1769200.00	1816400.00
574	AMEX	SSG	Wed, May 13, 2009	1860000.00	1919284.00	1824400.00	1905200.00
573	AMEX	SSG	Tue, May 12, 2009	1748400.00	1897200.00	1740000.00	1847200.00
572	AMEX	SSG	Mon, May 11, 2009	1839600.00	1857600.00	1710000.00	1777200.00
571	AMEX	SSG	Fri, May 8, 2009	1678800.00	1819200.00	1642800.00	1775600.00
570	AMEX	SSG	Thu, May 7, 2009	1518800.00	1731260.00	1501000.00	1681200.00
569	AMEX	SSG	Wed, May 6, 2009	1527200.00	1616800.00	1527200.00	1555600.00
568	AMEX	SSG	Tue, May 5, 2009	1520400.00	1613200.00	1516000.00	1565600.00
567	AMEX	SSG	Mon, May 4, 2009	1640000.00	1640000.00	1520000.00	1523196.00
566	AMEX	SSG	Fri, May 1, 2009	1711996.00	1748000.00	1660000.00	1684312.00
565	AMEX	SSG	Thu, Apr 30, 2009	1781200.00	1810000.00	1605600.00	1699200.00
564	AMEX	SSG	Wed, Apr 29, 2009	1844800.00	1856000.00	1730404.00	1802400.00
563	AMEX	SSG	Tue, Apr 28, 2009	1827600.00	1877200.00	1804000.00	1858800.00
562	AMEX	SSG	Mon, Apr 27, 2009	1818800.00	1826000.00	1733600.00	1812000.00
561	AMEX	SSG	Fri, Apr 24, 2009	1801200.00	1864400.00	1734400.00	1758000.00
560	AMEX	SSG	Thu, Apr 23, 2009	1770800.00	1909200.00	1766400.00	1810800.00
559	AMEX	SSG	Wed, Apr 22, 2009	1900400.00	1948800.00	1672800.00	1785200.00
558	AMEX	SSG	Tue, Apr 21, 2009	1943600.00	1965200.00	1828800.00	1875200.00
557	AMEX	SSG	Mon, Apr 20, 2009	1775600.00	1918396.00	1775600.00	1908000.00
556	AMEX	SSG	Fri, Apr 17, 2009	1779200.00	1810000.00	1698400.00	1752800.00
555	AMEX	SSG	Thu, Apr 16, 2009	1806800.00	1857600.00	1732000.00	1745600.00
554	AMEX	SSG	Wed, Apr 15, 2009	1901196.00	1929996.00	1849600.00	1849600.00
553	AMEX	SSG	Tue, Apr 14, 2009	1800000.00	1844400.00	1718000.00	1784880.00
552	AMEX	SSG	Mon, Apr 13, 2009	1798400.00	1879996.00	1778800.00	1792400.00
551	AMEX	SSG	Thu, Apr 9, 2009	1861200.00	1870800.00	1758000.00	1782000.00
550	AMEX	SSG	Wed, Apr 8, 2009	1978800.00	2014800.00	1916800.00	1963200.00
549	AMEX	SSG	Tue, Apr 7, 2009	1964800.00	2024400.00	1920000.00	1993200.00
548	AMEX	SSG	Mon, Apr 6, 2009	1881200.00	1959540.00	1868000.00	1873800.00
547	AMEX	SSG	Fri, Apr 3, 2009	1943200.00	1979560.00	1833720.00	1836800.00
546	AMEX	SSG	Thu, Apr 2, 2009	2001600.00	2019600.00	1848400.00	1936800.00
545	AMEX	SSG	Wed, Apr 1, 2009	2205600.00	2230800.00	2074000.00	2109600.00
544	AMEX	SSG	Tue, Mar 31, 2009	2120800.00	2150400.00	2050000.00	2144000.00
543	AMEX	SSG	Mon, Mar 30, 2009	2085600.00	2231200.00	2085600.00	2175600.00
542	AMEX	SSG	Fri, Mar 27, 2009	2014000.00	2033600.00	1942000.00	2007600.00
541	AMEX	SSG	Thu, Mar 26, 2009	2118000.00	2118000.00	1932400.00	1932400.00
540	AMEX	SSG	Wed, Mar 25, 2009	2167200.00	2265600.00	1986404.00	2156000.00
539	AMEX	SSG	Tue, Mar 24, 2009	2160800.00	2186400.00	2090000.00	2167200.00
538	AMEX	SSG	Mon, Mar 23, 2009	2238400.00	2262800.00	2041600.00	2041600.00
537	AMEX	SSG	Fri, Mar 20, 2009	2234400.00	2426400.00	2146800.00	2365600.00
536	AMEX	SSG	Thu, Mar 19, 2009	2150000.00	2262360.00	2120800.00	2200000.00
535	AMEX	SSG	Wed, Mar 18, 2009	2379600.00	2379600.00	2134000.00	2178000.00
534	AMEX	SSG	Tue, Mar 17, 2009	2516000.00	2544400.00	2310400.00	2311652.00
533	AMEX	SSG	Mon, Mar 16, 2009	2349200.00	2543960.00	2292400.00	2528640.00
532	AMEX	SSG	Fri, Mar 13, 2009	2432000.00	2496000.00	2371600.00	2388800.00
531	AMEX	SSG	Thu, Mar 12, 2009	2658800.00	2693200.00	2418800.00	2438800.00
530	AMEX	SSG	Wed, Mar 11, 2009	2671600.00	2746480.00	2603600.00	2655600.00
529	AMEX	SSG	Tue, Mar 10, 2009	3199600.00	3204400.00	2756400.00	2783200.00
528	AMEX	SSG	Mon, Mar 9, 2009	3439600.00	3439600.00	3038000.00	3324000.00
527	AMEX	SSG	Fri, Mar 6, 2009	3202000.00	3425200.00	3018040.00	3270800.00
526	AMEX	SSG	Thu, Mar 5, 2009	3188400.00	3262000.00	3012000.00	3216000.00
525	AMEX	SSG	Wed, Mar 4, 2009	3226400.00	3286800.00	3000400.00	3129200.00
524	AMEX	SSG	Tue, Mar 3, 2009	3248400.00	3507280.00	3248400.00	3395600.00
523	AMEX	SSG	Mon, Mar 2, 2009	3360800.00	3464000.00	3134360.00	3400800.00
522	AMEX	SSG	Fri, Feb 27, 2009	3268800.00	3276000.00	3014120.00	3155400.00
521	AMEX	SSG	Thu, Feb 26, 2009	2978400.00	3150800.00	2780400.00	3111600.00
520	AMEX	SSG	Wed, Feb 25, 2009	3190400.00	3266400.00	2860000.00	3027600.00
519	AMEX	SSG	Tue, Feb 24, 2009	3503200.00	3511600.00	3146800.00	3214400.00
518	AMEX	SSG	Mon, Feb 23, 2009	3194000.00	3590400.00	3194000.00	3548800.00
517	AMEX	SSG	Fri, Feb 20, 2009	3491200.00	3507200.00	3178800.00	3287200.00
516	AMEX	SSG	Thu, Feb 19, 2009	3010000.00	3340400.00	2991596.00	3307600.00
515	AMEX	SSG	Wed, Feb 18, 2009	3072000.00	3133600.00	2880800.00	3016800.00
514	AMEX	SSG	Tue, Feb 17, 2009	2882000.00	3058400.00	2882000.00	3040000.00
513	AMEX	SSG	Fri, Feb 13, 2009	2800400.00	2806800.00	2634040.00	2716800.00
512	AMEX	SSG	Thu, Feb 12, 2009	2903200.00	2960000.00	2760000.00	2783200.00
511	AMEX	SSG	Wed, Feb 11, 2009	2748800.00	2917200.00	2714404.00	2795600.00
510	AMEX	SSG	Tue, Feb 10, 2009	2514000.00	2768000.00	2445200.00	2736000.00
509	AMEX	SSG	Mon, Feb 9, 2009	2485200.00	2572000.00	2468800.00	2503600.00
508	AMEX	SSG	Fri, Feb 6, 2009	2779200.00	2779200.00	2466400.00	2501600.00
507	AMEX	SSG	Thu, Feb 5, 2009	2985200.00	2985200.00	2632000.00	2739596.00
506	AMEX	SSG	Wed, Feb 4, 2009	3000000.00	3000800.00	2671200.00	2885760.00
505	AMEX	SSG	Tue, Feb 3, 2009	3048800.00	3197600.00	2982800.00	3007200.00
504	AMEX	SSG	Mon, Feb 2, 2009	3352400.00	3371200.00	3008004.00	3068000.00
503	AMEX	SSG	Fri, Jan 30, 2009	3064800.00	3267600.00	3018000.00	3228000.00
502	AMEX	SSG	Thu, Jan 29, 2009	2894800.00	3118400.00	2894800.00	3089200.00
501	AMEX	SSG	Wed, Jan 28, 2009	2839600.00	2912000.00	2760400.00	2812800.00
500	AMEX	SSG	Tue, Jan 27, 2009	3058004.00	3089600.00	2920000.00	2982000.00
499	AMEX	SSG	Mon, Jan 26, 2009	3192000.00	3284400.00	3051600.00	3187600.00
498	AMEX	SSG	Fri, Jan 23, 2009	3803200.00	3836000.00	3137600.00	3249600.00
497	AMEX	SSG	Thu, Jan 22, 2009	3479600.00	3690800.00	3396400.00	3542400.00
496	AMEX	SSG	Wed, Jan 21, 2009	3428800.00	3698000.00	3358800.00	3369200.00
495	AMEX	SSG	Tue, Jan 20, 2009	3264000.00	3560000.00	3214400.00	3537600.00
494	AMEX	SSG	Fri, Jan 16, 2009	3180400.00	3415600.00	3084000.00	3144400.00
493	AMEX	SSG	Thu, Jan 15, 2009	3504400.00	3680000.00	3321600.00	3459200.00
492	AMEX	SSG	Wed, Jan 14, 2009	3262800.00	3560000.00	3262800.00	3521600.00
491	AMEX	SSG	Tue, Jan 13, 2009	3299600.00	3362800.00	3062400.00	3256800.00
490	AMEX	SSG	Mon, Jan 12, 2009	3053600.00	3297600.00	3038400.00	3244800.00
489	AMEX	SSG	Fri, Jan 9, 2009	2864800.00	3086800.00	2858000.00	3059320.00
488	AMEX	SSG	Thu, Jan 8, 2009	2972800.00	3029200.00	2875600.00	2886800.00
487	AMEX	SSG	Wed, Jan 7, 2009	2762000.00	2945600.00	2762000.00	2889600.00
486	AMEX	SSG	Tue, Jan 6, 2009	2792800.00	2810000.00	2563600.00	2624000.00
485	AMEX	SSG	Mon, Jan 5, 2009	2910000.00	2921596.00	2803200.00	2880400.00
484	AMEX	SSG	Fri, Jan 2, 2009	3114800.00	3168400.00	2836000.00	2863200.00
483	AMEX	SSG	Wed, Dec 31, 2008	3117600.00	3190400.00	3032000.00	3115600.00
482	AMEX	SSG	Tue, Dec 30, 2008	3503200.00	3503200.00	3152800.00	3154004.00
481	AMEX	SSG	Mon, Dec 29, 2008	3374000.00	3549600.00	3374000.00	3464000.00
480	AMEX	SSG	Fri, Dec 26, 2008	3410160.00	3480400.00	3410160.00	3444000.00
479	AMEX	SSG	Wed, Dec 24, 2008	3382800.00	3457600.00	3361400.00	3372800.00
478	AMEX	SSG	Tue, Dec 23, 2008	3397600.00	3481600.00	3228800.00	3463200.00
477	AMEX	SSG	Mon, Dec 22, 2008	4783600.00	5191200.00	4783600.00	5004000.00
476	AMEX	SSG	Fri, Dec 19, 2008	4784000.00	4826400.00	4569200.00	4766400.00
475	AMEX	SSG	Thu, Dec 18, 2008	4506000.00	5040000.00	4326800.00	4891600.00
474	AMEX	SSG	Wed, Dec 17, 2008	4570800.00	4652400.00	4300000.00	4382400.00
473	AMEX	SSG	Tue, Dec 16, 2008	4983200.00	4983200.00	4400000.00	4428800.00
472	AMEX	SSG	Mon, Dec 15, 2008	4798400.00	5224800.00	4798400.00	5023200.00
471	AMEX	SSG	Fri, Dec 12, 2008	5667600.00	5667600.00	4860000.00	4919600.00
470	AMEX	SSG	Thu, Dec 11, 2008	5311600.00	5440000.00	4984400.00	5390600.00
469	AMEX	SSG	Wed, Dec 10, 2008	5164000.00	5471600.00	4811200.00	5191600.00
468	AMEX	SSG	Tue, Dec 9, 2008	5960800.00	6027200.00	4914800.00	5280004.00
467	AMEX	SSG	Mon, Dec 8, 2008	5714400.00	5880000.00	5566404.00	5713600.00
466	AMEX	SSG	Fri, Dec 5, 2008	6680000.00	6996800.00	5985600.00	6019800.00
465	AMEX	SSG	Thu, Dec 4, 2008	6022400.00	6612800.00	5822404.00	6457200.00
464	AMEX	SSG	Wed, Dec 3, 2008	6666400.00	6909600.00	5816640.00	5816640.00
463	AMEX	SSG	Tue, Dec 2, 2008	6789600.00	7054400.00	6384080.00	6506800.00
462	AMEX	SSG	Mon, Dec 1, 2008	6294800.00	6879196.00	5961200.00	6848320.00
461	AMEX	SSG	Fri, Nov 28, 2008	5810400.00	6014848.00	5700400.00	5917200.00
460	AMEX	SSG	Wed, Nov 26, 2008	6894400.00	6919196.00	5787600.00	5824960.00
459	AMEX	SSG	Tue, Nov 25, 2008	6269200.00	6890400.00	6200400.00	6691996.00
458	AMEX	SSG	Mon, Nov 24, 2008	7059200.00	7187200.00	6313200.00	6436800.00
457	AMEX	SSG	Fri, Nov 21, 2008	7701600.00	8500400.00	7352000.00	7352000.00
456	AMEX	SSG	Thu, Nov 20, 2008	7955600.00	8200000.00	7014000.00	8164404.00
455	AMEX	SSG	Wed, Nov 19, 2008	6959600.00	7627800.00	6679200.00	7616400.00
454	AMEX	SSG	Tue, Nov 18, 2008	6478800.00	7192000.00	6400000.00	6761200.00
453	AMEX	SSG	Mon, Nov 17, 2008	6499200.00	6560000.00	6200800.00	6551200.00
452	AMEX	SSG	Fri, Nov 14, 2008	5745200.00	6317996.00	5640000.00	6256400.00
451	AMEX	SSG	Thu, Nov 13, 2008	6575600.00	6920000.00	5395200.00	5400360.00
450	AMEX	SSG	Wed, Nov 12, 2008	6000000.00	6313200.00	5880004.00	6300000.00
449	AMEX	SSG	Tue, Nov 11, 2008	5743200.00	6000000.00	5485604.00	5812400.00
448	AMEX	SSG	Mon, Nov 10, 2008	5088800.00	5608000.00	5002400.00	5520000.00
447	AMEX	SSG	Fri, Nov 7, 2008	5559600.00	5559600.00	5157200.00	5337600.00
446	AMEX	SSG	Thu, Nov 6, 2008	5103600.00	5622800.00	4985200.00	5599200.00
445	AMEX	SSG	Wed, Nov 5, 2008	4530400.00	4863600.00	4448400.00	4842000.00
444	AMEX	SSG	Tue, Nov 4, 2008	4634400.00	4634400.00	4305400.00	4346240.00
443	AMEX	SSG	Mon, Nov 3, 2008	4532400.00	4720000.00	4400000.00	4691204.00
442	AMEX	SSG	Fri, Oct 31, 2008	4912000.00	4912000.00	4419000.00	4622396.00
441	AMEX	SSG	Thu, Oct 30, 2008	5000400.00	5170400.00	4662404.00	4772600.00
440	AMEX	SSG	Wed, Oct 29, 2008	4984400.00	5413200.00	4984400.00	5413200.00
439	AMEX	SSG	Tue, Oct 28, 2008	5690400.00	6168000.00	5008800.00	5008800.00
438	AMEX	SSG	Mon, Oct 27, 2008	6369600.00	6402396.00	5680000.00	6213600.00
437	AMEX	SSG	Fri, Oct 24, 2008	6875600.00	6960000.00	5756000.00	6144200.00
436	AMEX	SSG	Thu, Oct 23, 2008	5872800.00	6480000.00	5666800.00	6031200.00
435	AMEX	SSG	Wed, Oct 22, 2008	5600000.00	6040000.00	5380000.00	5800400.00
434	AMEX	SSG	Tue, Oct 21, 2008	5040000.00	5388400.00	5040000.00	5340400.00
433	AMEX	SSG	Mon, Oct 20, 2008	5096000.00	5133368.00	4908000.00	4919200.00
432	AMEX	SSG	Fri, Oct 17, 2008	5088000.00	5385600.00	4749360.00	5214400.00
431	AMEX	SSG	Thu, Oct 16, 2008	5516800.00	6098400.00	5004200.00	5029840.00
430	AMEX	SSG	Wed, Oct 15, 2008	5070000.00	5628400.00	4840000.00	5628400.00
429	AMEX	SSG	Tue, Oct 14, 2008	4111200.00	4933600.00	4008000.00	4836000.00
428	AMEX	SSG	Mon, Oct 13, 2008	4870400.00	5160000.00	4457600.00	4457596.00
427	AMEX	SSG	Fri, Oct 10, 2008	5951200.00	6160000.00	5022400.00	5527600.00
426	AMEX	SSG	Thu, Oct 9, 2008	4986400.00	5447196.00	4648000.00	5320000.00
425	AMEX	SSG	Wed, Oct 8, 2008	5418800.00	5418800.00	4699600.00	5088000.00
424	AMEX	SSG	Tue, Oct 7, 2008	4336000.00	5138400.00	4320000.00	5138400.00
423	AMEX	SSG	Mon, Oct 6, 2008	4474400.00	4972000.00	4400004.00	4522400.00
422	AMEX	SSG	Fri, Oct 3, 2008	4160000.00	4311600.00	3859600.00	4309200.00
421	AMEX	SSG	Thu, Oct 2, 2008	3748400.00	4250000.00	3748400.00	4203200.00
420	AMEX	SSG	Wed, Oct 1, 2008	3755600.00	3916800.00	3694404.00	3762000.00
419	AMEX	SSG	Tue, Sep 30, 2008	3917200.00	4114376.00	3713996.00	3755200.00
418	AMEX	SSG	Mon, Sep 29, 2008	3672400.00	4335200.00	3432800.00	4106000.00
417	AMEX	SSG	Fri, Sep 26, 2008	3699600.00	3735196.00	3463200.00	3472000.00
416	AMEX	SSG	Thu, Sep 25, 2008	3550400.00	3649596.00	3439600.00	3537200.00
415	AMEX	SSG	Wed, Sep 24, 2008	3620400.00	3664800.00	3512800.00	3605600.00
414	AMEX	SSG	Tue, Sep 23, 2008	3646400.00	3737280.00	3493600.00	3680400.00
413	AMEX	SSG	Mon, Sep 22, 2008	3382800.00	3636400.00	3280000.00	3636400.00
412	AMEX	SSG	Fri, Sep 19, 2008	3000000.00	3402000.00	2822000.00	3336000.00
411	AMEX	SSG	Thu, Sep 18, 2008	3662000.00	3949600.00	3365200.00	3412400.00
410	AMEX	SSG	Wed, Sep 17, 2008	3698400.00	3792000.00	3508000.00	3792000.00
409	AMEX	SSG	Tue, Sep 16, 2008	3680000.00	3839200.00	3470800.00	3529800.00
408	AMEX	SSG	Mon, Sep 15, 2008	3526400.00	3631600.00	3412000.00	3570800.00
407	AMEX	SSG	Fri, Sep 12, 2008	3430000.00	3545200.00	3363240.00	3381600.00
406	AMEX	SSG	Thu, Sep 11, 2008	3534000.00	3534000.00	3358400.00	3373920.00
405	AMEX	SSG	Wed, Sep 10, 2008	3372000.00	3422000.00	3280000.00	3387380.00
404	AMEX	SSG	Tue, Sep 9, 2008	3208400.00	3430400.00	3208400.00	3404000.00
403	AMEX	SSG	Mon, Sep 8, 2008	2916800.00	3284000.00	2820000.00	3166000.00
402	AMEX	SSG	Fri, Sep 5, 2008	3292000.00	3320000.00	3114680.00	3168000.00
401	AMEX	SSG	Thu, Sep 4, 2008	3015200.00	3244000.00	2934000.00	3240000.00
400	AMEX	SSG	Wed, Sep 3, 2008	2790000.00	3025196.00	2790000.00	3008640.00
399	AMEX	SSG	Tue, Sep 2, 2008	2662800.00	2786800.00	2520000.00	2760400.00
398	AMEX	SSG	Fri, Aug 29, 2008	2572000.00	2697200.00	2572000.00	2676800.00
397	AMEX	SSG	Thu, Aug 28, 2008	2576800.00	2586800.00	2520000.00	2564000.00
396	AMEX	SSG	Wed, Aug 27, 2008	2662000.00	2671200.00	2568800.00	2602000.00
395	AMEX	SSG	Tue, Aug 26, 2008	2682800.00	2730000.00	2643800.00	2657600.00
394	AMEX	SSG	Mon, Aug 25, 2008	2599200.00	2636800.00	2557600.00	2634800.00
393	AMEX	SSG	Fri, Aug 22, 2008	2614000.00	2614000.00	2534400.00	2542800.00
392	AMEX	SSG	Thu, Aug 21, 2008	2566800.00	2647400.00	2566800.00	2613600.00
391	AMEX	SSG	Wed, Aug 20, 2008	2516400.00	2613200.00	2516400.00	2564000.00
390	AMEX	SSG	Tue, Aug 19, 2008	2539600.00	2575200.00	2491600.00	2561600.00
389	AMEX	SSG	Mon, Aug 18, 2008	2380400.00	2511600.00	2380400.00	2469200.00
388	AMEX	SSG	Fri, Aug 15, 2008	2380400.00	2432800.00	2362000.00	2408000.00
387	AMEX	SSG	Thu, Aug 14, 2008	2536000.00	2536000.00	2388000.00	2412400.00
386	AMEX	SSG	Wed, Aug 13, 2008	2460400.00	2497200.00	2392400.00	2486800.00
385	AMEX	SSG	Tue, Aug 12, 2008	2451600.00	2474404.00	2435200.00	2440400.00
384	AMEX	SSG	Mon, Aug 11, 2008	2520400.00	2520400.00	2390000.00	2449360.00
383	AMEX	SSG	Fri, Aug 8, 2008	2616800.00	2643600.00	2512800.00	2532000.00
382	AMEX	SSG	Thu, Aug 7, 2008	2725200.00	2770200.00	2526000.00	2623920.00
381	AMEX	SSG	Wed, Aug 6, 2008	2750400.00	2842800.00	2706800.00	2723196.00
380	AMEX	SSG	Tue, Aug 5, 2008	2870000.00	2880000.00	2751200.00	2755600.00
379	AMEX	SSG	Mon, Aug 4, 2008	2960400.00	2960400.00	2844400.00	2892800.00
378	AMEX	SSG	Fri, Aug 1, 2008	2837600.00	2978800.00	2800680.00	2902400.00
377	AMEX	SSG	Thu, Jul 31, 2008	2946000.00	3100000.00	2782000.00	2877200.00
376	AMEX	SSG	Wed, Jul 30, 2008	2802000.00	2933600.00	2774800.00	2850000.00
375	AMEX	SSG	Tue, Jul 29, 2008	3050000.00	3116000.00	2895600.00	2904840.00
374	AMEX	SSG	Mon, Jul 28, 2008	3023600.00	3065200.00	2974000.00	3056800.00
373	AMEX	SSG	Fri, Jul 25, 2008	3071200.00	3073200.00	2956000.00	2969600.00
372	AMEX	SSG	Thu, Jul 24, 2008	2808800.00	3046800.00	2740000.00	3038280.00
371	AMEX	SSG	Wed, Jul 23, 2008	2917600.00	2917600.00	2757200.00	2852400.00
370	AMEX	SSG	Tue, Jul 22, 2008	2811200.00	2963600.00	2811200.00	2884800.00
369	AMEX	SSG	Mon, Jul 21, 2008	2674800.00	2746400.00	2657200.00	2722396.00
368	AMEX	SSG	Fri, Jul 18, 2008	2630400.00	2800000.00	2630400.00	2692000.00
367	AMEX	SSG	Thu, Jul 17, 2008	2736800.00	2848800.00	2626000.00	2666480.00
366	AMEX	SSG	Wed, Jul 16, 2008	2889600.00	3034640.00	2820400.00	2836320.00
365	AMEX	SSG	Tue, Jul 15, 2008	3040400.00	3130000.00	2878000.00	2993440.00
364	AMEX	SSG	Mon, Jul 14, 2008	2824800.00	3085200.00	2800400.00	3034000.00
363	AMEX	SSG	Fri, Jul 11, 2008	3106800.00	3200000.00	2855400.00	2977600.00
362	AMEX	SSG	Thu, Jul 10, 2008	3080400.00	3147600.00	2947200.00	2962400.00
361	AMEX	SSG	Wed, Jul 9, 2008	2861200.00	3110520.00	2788800.00	3102000.00
360	AMEX	SSG	Tue, Jul 8, 2008	2958800.00	2978796.00	2841200.00	2904400.00
359	AMEX	SSG	Mon, Jul 7, 2008	2967600.00	2993600.00	2760000.00	2898800.00
358	AMEX	SSG	Thu, Jul 3, 2008	2888800.00	3027600.00	2880000.00	2927920.00
357	AMEX	SSG	Wed, Jul 2, 2008	2681600.00	2828400.00	2619600.00	2818920.00
356	AMEX	SSG	Tue, Jul 1, 2008	2720400.00	2808120.00	2645600.00	2657600.00
355	AMEX	SSG	Mon, Jun 30, 2008	2672400.00	2752440.00	2541200.00	2662820.00
354	AMEX	SSG	Fri, Jun 27, 2008	2639600.00	2705200.00	2579600.00	2622000.00
353	AMEX	SSG	Thu, Jun 26, 2008	2475200.00	2608480.00	2451600.00	2593600.00
352	AMEX	SSG	Wed, Jun 25, 2008	2429200.00	2429200.00	2316800.00	2383200.00
351	AMEX	SSG	Tue, Jun 24, 2008	2436400.00	2512800.00	2374000.00	2459200.00
350	AMEX	SSG	Mon, Jun 23, 2008	2458400.00	2483600.00	2382000.00	2474400.00
349	AMEX	SSG	Fri, Jun 20, 2008	2340000.00	2466000.00	2340000.00	2442004.00
348	AMEX	SSG	Thu, Jun 19, 2008	2447200.00	2480800.00	2300404.00	2348000.00
347	AMEX	SSG	Wed, Jun 18, 2008	2364400.00	2484000.00	2364400.00	2462656.00
346	AMEX	SSG	Tue, Jun 17, 2008	2265200.00	2386480.00	2265200.00	2376400.00
345	AMEX	SSG	Mon, Jun 16, 2008	2439600.00	2439600.00	2292280.00	2320000.00
344	AMEX	SSG	Fri, Jun 13, 2008	2532000.00	2549600.00	2374800.00	2384000.00
343	AMEX	SSG	Thu, Jun 12, 2008	2575600.00	2592000.00	2420952.00	2529080.00
342	AMEX	SSG	Wed, Jun 11, 2008	2455200.00	2561200.00	2398000.00	2546000.00
341	AMEX	SSG	Tue, Jun 10, 2008	2431200.00	2444000.00	2368000.00	2405600.00
340	AMEX	SSG	Mon, Jun 9, 2008	2305600.00	2421568.00	2281200.00	2331200.00
339	AMEX	SSG	Fri, Jun 6, 2008	2202000.00	2296000.00	2172400.00	2296000.00
338	AMEX	SSG	Thu, Jun 5, 2008	2210200.00	2230000.00	2156004.00	2170000.00
337	AMEX	SSG	Wed, Jun 4, 2008	2324400.00	2324400.00	2211600.00	2244000.00
336	AMEX	SSG	Tue, Jun 3, 2008	2242400.00	2328400.00	2224000.00	2304160.00
335	AMEX	SSG	Mon, Jun 2, 2008	2280000.00	2307780.00	2220000.00	2256000.00
334	AMEX	SSG	Fri, May 30, 2008	2244800.00	2244800.00	2185600.00	2222796.00
333	AMEX	SSG	Thu, May 29, 2008	2260800.00	2286000.00	2256400.00	2274000.00
332	AMEX	SSG	Wed, May 28, 2008	2224000.00	2291780.00	2145600.00	2243200.00
331	AMEX	SSG	Tue, May 27, 2008	2286400.00	2307400.00	2230000.00	2230000.00
330	AMEX	SSG	Fri, May 23, 2008	2280780.00	2361088.00	2280000.00	2286000.00
329	AMEX	SSG	Thu, May 22, 2008	2295600.00	2295600.00	2236000.00	2259600.00
328	AMEX	SSG	Wed, May 21, 2008	2223200.00	2296004.00	2192800.00	2281200.00
327	AMEX	SSG	Tue, May 20, 2008	2173600.00	2240288.00	2168000.00	2224000.00
326	AMEX	SSG	Mon, May 19, 2008	2073200.00	2120400.00	2021768.00	2107200.00
325	AMEX	SSG	Fri, May 16, 2008	2090800.00	2166796.00	2090000.00	2090800.00
324	AMEX	SSG	Thu, May 15, 2008	2245600.00	2245600.00	2099200.00	2111920.00
323	AMEX	SSG	Wed, May 14, 2008	2299200.00	2299200.00	2166000.00	2240000.00
322	AMEX	SSG	Tue, May 13, 2008	2288000.00	2313200.00	2270000.00	2288000.00
321	AMEX	SSG	Mon, May 12, 2008	2383600.00	2397600.00	2306400.00	2320400.00
320	AMEX	SSG	Fri, May 9, 2008	2430000.00	2456000.00	2339204.00	2360000.00
319	AMEX	SSG	Thu, May 8, 2008	2417200.00	2419996.00	2325600.00	2375800.00
318	AMEX	SSG	Wed, May 7, 2008	2372400.00	2394000.00	2288000.00	2394000.00
317	AMEX	SSG	Tue, May 6, 2008	2439600.00	2449996.00	2320680.00	2341596.00
316	AMEX	SSG	Mon, May 5, 2008	2400400.00	2432640.00	2353200.00	2392400.00
315	AMEX	SSG	Fri, May 2, 2008	2384800.00	2440000.00	2340000.00	2374396.00
314	AMEX	SSG	Thu, May 1, 2008	2542800.00	2614000.00	2374800.00	2403200.00
313	AMEX	SSG	Wed, Apr 30, 2008	2514800.00	2600000.00	2485600.00	2568404.00
312	AMEX	SSG	Tue, Apr 29, 2008	2558000.00	2558000.00	2470404.00	2493200.00
311	AMEX	SSG	Mon, Apr 28, 2008	2526800.00	2540400.00	2496800.00	2512000.00
310	AMEX	SSG	Fri, Apr 25, 2008	2505600.00	2597600.00	2487600.00	2487600.00
309	AMEX	SSG	Thu, Apr 24, 2008	2520000.00	2584404.00	2423600.00	2472800.00
308	AMEX	SSG	Wed, Apr 23, 2008	2636400.00	2660000.00	2506000.00	2557600.00
307	AMEX	SSG	Tue, Apr 22, 2008	2564400.00	2721600.00	2564400.00	2660000.00
306	AMEX	SSG	Mon, Apr 21, 2008	2578400.00	2676000.00	2534400.00	2534400.00
305	AMEX	SSG	Fri, Apr 18, 2008	2667600.00	2716400.00	2401600.00	2596000.00
304	AMEX	SSG	Thu, Apr 17, 2008	2676800.00	2765196.00	2676800.00	2704400.00
303	AMEX	SSG	Wed, Apr 16, 2008	2809200.00	2809200.00	2640000.00	2644400.00
302	AMEX	SSG	Tue, Apr 15, 2008	2976000.00	3042000.00	2906000.00	2940000.00
301	AMEX	SSG	Mon, Apr 14, 2008	2911600.00	2986000.00	2865200.00	2986000.00
300	AMEX	SSG	Fri, Apr 11, 2008	2729200.00	2874800.00	2720000.00	2852000.00
299	AMEX	SSG	Thu, Apr 10, 2008	2766800.00	2774800.00	2604400.00	2666000.00
298	AMEX	SSG	Wed, Apr 9, 2008	2831600.00	2892000.00	2791600.00	2793200.00
297	AMEX	SSG	Tue, Apr 8, 2008	2810000.00	2877200.00	2806404.00	2856200.00
296	AMEX	SSG	Mon, Apr 7, 2008	2679200.00	2760800.00	2593600.00	2732400.00
295	AMEX	SSG	Fri, Apr 4, 2008	2716400.00	2773760.00	2651200.00	2694404.00
294	AMEX	SSG	Thu, Apr 3, 2008	2800000.00	2930000.00	2667600.00	2710000.00
293	AMEX	SSG	Wed, Apr 2, 2008	2750000.00	2805200.00	2721600.00	2772800.00
292	AMEX	SSG	Tue, Apr 1, 2008	2920400.00	3184000.00	2789200.00	2796572.00
291	AMEX	SSG	Mon, Mar 31, 2008	3052000.00	3092000.00	2992800.00	3026248.00
290	AMEX	SSG	Fri, Mar 28, 2008	3028800.00	3110000.00	2938000.00	3103600.00
289	AMEX	SSG	Thu, Mar 27, 2008	2888000.00	3024000.00	2888000.00	3024000.00
288	AMEX	SSG	Wed, Mar 26, 2008	2886800.00	2936000.00	2861600.00	2872800.00
287	AMEX	SSG	Tue, Mar 25, 2008	2788400.00	2862400.00	2712800.00	2799200.00
286	AMEX	SSG	Mon, Mar 24, 2008	2960000.00	2960000.00	2777600.00	2849200.00
285	AMEX	SSG	Thu, Mar 20, 2008	3257600.00	3257600.00	2976800.00	3014800.00
284	AMEX	SSG	Wed, Mar 19, 2008	2930000.00	3152400.00	2920000.00	3152400.00
283	AMEX	SSG	Tue, Mar 18, 2008	3065200.00	3105600.00	2919200.00	2928400.00
282	AMEX	SSG	Mon, Mar 17, 2008	3254800.00	3302800.00	3115200.00	3141360.00
281	AMEX	SSG	Fri, Mar 14, 2008	2988000.00	3208800.00	2976240.00	3192800.00
280	AMEX	SSG	Thu, Mar 13, 2008	3280400.00	3280400.00	2970000.00	3016800.00
279	AMEX	SSG	Wed, Mar 12, 2008	3006000.00	3108800.00	2913200.00	3108800.00
278	AMEX	SSG	Tue, Mar 11, 2008	3296400.00	3296400.00	3064000.00	3064000.00
277	AMEX	SSG	Mon, Mar 10, 2008	3208800.00	3317600.00	3179600.00	3311200.00
276	AMEX	SSG	Fri, Mar 7, 2008	3308400.00	3347200.00	3120800.00	3242800.00
275	AMEX	SSG	Thu, Mar 6, 2008	3136800.00	3271200.00	3130800.00	3271200.00
274	AMEX	SSG	Wed, Mar 5, 2008	3199600.00	3199600.00	3077600.00	3131200.00
273	AMEX	SSG	Tue, Mar 4, 2008	3279600.00	3355200.00	3166804.00	3196000.00
272	AMEX	SSG	Mon, Mar 3, 2008	3198800.00	3288000.00	3126400.00	3200000.00
271	AMEX	SSG	Fri, Feb 29, 2008	3031600.00	3182400.00	3031600.00	3170004.00
270	AMEX	SSG	Thu, Feb 28, 2008	2945600.00	3033600.00	2932404.00	3009200.00
269	AMEX	SSG	Wed, Feb 27, 2008	3000000.00	3000000.00	2858400.00	2896960.00
268	AMEX	SSG	Tue, Feb 26, 2008	3044400.00	3078000.00	2880000.00	2940000.00
267	AMEX	SSG	Mon, Feb 25, 2008	3084800.00	3204800.00	3051200.00	3066800.00
266	AMEX	SSG	Fri, Feb 22, 2008	3106800.00	3236800.00	3070000.00	3127596.00
265	AMEX	SSG	Thu, Feb 21, 2008	2989600.00	3128800.00	2916400.00	3110400.00
264	AMEX	SSG	Wed, Feb 20, 2008	3200400.00	3200400.00	3029200.00	3082800.00
263	AMEX	SSG	Tue, Feb 19, 2008	3136400.00	3214000.00	3070800.00	3160000.00
262	AMEX	SSG	Fri, Feb 15, 2008	3079600.00	3184000.00	3039600.00	3144000.00
261	AMEX	SSG	Thu, Feb 14, 2008	2884400.00	3053600.00	2882400.00	3040000.00
260	AMEX	SSG	Wed, Feb 13, 2008	3045200.00	3045200.00	2865204.00	2872000.00
259	AMEX	SSG	Tue, Feb 12, 2008	3000000.00	3110000.00	2948000.00	3077600.00
258	AMEX	SSG	Mon, Feb 11, 2008	3158000.00	3189048.00	3016000.00	3055600.00
257	AMEX	SSG	Fri, Feb 8, 2008	3292000.00	3292000.00	3156800.00	3207200.00
256	AMEX	SSG	Thu, Feb 7, 2008	3399600.00	3462000.00	3166400.00	3274000.00
255	AMEX	SSG	Wed, Feb 6, 2008	3173600.00	3332396.00	3116804.00	3325600.00
254	AMEX	SSG	Tue, Feb 5, 2008	2960400.00	3209200.00	2960400.00	3209200.00
253	AMEX	SSG	Mon, Feb 4, 2008	2800400.00	2943600.00	2800400.00	2943600.00
252	AMEX	SSG	Fri, Feb 1, 2008	3018400.00	3024000.00	2825204.00	2838000.00
251	AMEX	SSG	Thu, Jan 31, 2008	3146400.00	3249600.00	3040000.00	3094000.00
250	AMEX	SSG	Wed, Jan 30, 2008	3154400.00	3190396.00	3020004.00	3132000.00
249	AMEX	SSG	Tue, Jan 29, 2008	3105200.00	3196000.00	3105200.00	3144800.00
248	AMEX	SSG	Mon, Jan 28, 2008	3308000.00	3384400.00	3178004.00	3179200.00
247	AMEX	SSG	Fri, Jan 25, 2008	3042400.00	3269200.00	2920404.00	3258400.00
246	AMEX	SSG	Thu, Jan 24, 2008	3231200.00	3284000.00	3115200.00	3120400.00
245	AMEX	SSG	Wed, Jan 23, 2008	3738400.00	3758000.00	3290800.00	3311600.00
244	AMEX	SSG	Tue, Jan 22, 2008	3604000.00	3720000.00	3280000.00	3568000.00
243	AMEX	SSG	Fri, Jan 18, 2008	3322000.00	3480000.00	3254400.00	3411604.00
242	AMEX	SSG	Thu, Jan 17, 2008	3290800.00	3512800.00	3264000.00	3485200.00
241	AMEX	SSG	Wed, Jan 16, 2008	3229600.00	3491200.00	3229600.00	3420000.00
240	AMEX	SSG	Tue, Jan 15, 2008	3013200.00	3097480.00	2921520.00	3080000.00
239	AMEX	SSG	Mon, Jan 14, 2008	3120000.00	3120000.00	2880000.00	2898400.00
238	AMEX	SSG	Fri, Jan 11, 2008	3025600.00	3152000.00	3010000.00	3114800.00
237	AMEX	SSG	Thu, Jan 10, 2008	2926000.00	3040632.00	2919600.00	2957600.00
236	AMEX	SSG	Wed, Jan 9, 2008	3075600.00	3090000.00	2909440.00	2956400.00
235	AMEX	SSG	Tue, Jan 8, 2008	2877600.00	3022800.00	2789600.00	3022800.00
234	AMEX	SSG	Mon, Jan 7, 2008	2840000.00	2934928.00	2768804.00	2865600.00
233	AMEX	SSG	Fri, Jan 4, 2008	2675200.00	2839200.00	2650000.00	2810000.00
232	AMEX	SSG	Thu, Jan 3, 2008	2425600.00	2534992.00	2416804.00	2515600.00
231	AMEX	SSG	Wed, Jan 2, 2008	2298000.00	2468000.00	2290000.00	2433196.00
230	AMEX	SSG	Mon, Dec 31, 2007	2250000.00	2304000.00	2233600.00	2249996.00
229	AMEX	SSG	Fri, Dec 28, 2007	2193604.00	2253200.00	2193604.00	2242720.00
228	AMEX	SSG	Thu, Dec 27, 2007	2150796.00	2219200.00	2150796.00	2219200.00
227	AMEX	SSG	Wed, Dec 26, 2007	2140000.00	2159196.00	2128000.00	2128000.00
226	AMEX	SSG	Mon, Dec 24, 2007	2148000.00	2160000.00	2148000.00	2148000.00
225	AMEX	SSG	Fri, Dec 21, 2007	2194400.00	2222400.00	2167200.00	2192000.00
224	AMEX	SSG	Thu, Dec 20, 2007	2280400.00	2310400.00	2247204.00	2263200.00
223	AMEX	SSG	Wed, Dec 19, 2007	2380000.00	2380000.00	2317204.00	2336796.00
222	AMEX	SSG	Tue, Dec 18, 2007	2351200.00	2419200.00	2342800.00	2363204.00
221	AMEX	SSG	Mon, Dec 17, 2007	2359996.00	2395200.00	2340404.00	2395200.00
220	AMEX	SSG	Fri, Dec 14, 2007	2276800.00	2299200.00	2250000.00	2290404.00
219	AMEX	SSG	Thu, Dec 13, 2007	2192800.00	2268800.00	2192800.00	2222000.00
218	AMEX	SSG	Wed, Dec 12, 2007	2227200.00	2244000.00	1960400.00	2188080.00
217	AMEX	SSG	Tue, Dec 11, 2007	2120000.00	2240800.00	2080004.00	2240800.00
216	AMEX	SSG	Mon, Dec 10, 2007	2156000.00	2189600.00	2140400.00	2143600.00
215	AMEX	SSG	Fri, Dec 7, 2007	2168400.00	2197996.00	2156000.00	2178000.00
214	AMEX	SSG	Thu, Dec 6, 2007	2211200.00	2234000.00	2166000.00	2176400.00
213	AMEX	SSG	Wed, Dec 5, 2007	2290400.00	2294800.00	2219200.00	2240000.00
212	AMEX	SSG	Tue, Dec 4, 2007	2400000.00	2430400.00	2362804.00	2392168.00
211	AMEX	SSG	Mon, Dec 3, 2007	2333196.00	2352000.00	2314800.00	2338000.00
210	AMEX	SSG	Fri, Nov 30, 2007	2252800.00	2393600.00	2245600.00	2369920.00
209	AMEX	SSG	Thu, Nov 29, 2007	2343200.00	2357600.00	2293204.00	2329996.00
208	AMEX	SSG	Wed, Nov 28, 2007	2438000.00	2454000.00	2306000.00	2335280.00
207	AMEX	SSG	Tue, Nov 27, 2007	2566000.00	2641600.00	2521600.00	2534400.00
206	AMEX	SSG	Mon, Nov 26, 2007	2520000.00	2651200.00	2470000.00	2645200.00
205	AMEX	SSG	Fri, Nov 23, 2007	2542000.00	2579440.00	2502800.00	2518800.00
204	AMEX	SSG	Wed, Nov 21, 2007	2567200.00	2634000.00	2482800.00	2584000.00
203	AMEX	SSG	Tue, Nov 20, 2007	2444000.00	2564000.00	2390384.00	2499920.00
202	AMEX	SSG	Mon, Nov 19, 2007	2402400.00	2464000.00	2365200.00	2464000.00
201	AMEX	SSG	Fri, Nov 16, 2007	2358800.00	2410000.00	2357204.00	2359600.00
200	AMEX	SSG	Thu, Nov 15, 2007	2400000.00	2404000.00	2319600.00	2371204.00
199	AMEX	SSG	Wed, Nov 14, 2007	2284400.00	2335200.00	2240000.00	2335200.00
198	AMEX	SSG	Tue, Nov 13, 2007	2366800.00	2366800.00	2280000.00	2284404.00
197	AMEX	SSG	Mon, Nov 12, 2007	2340000.00	2416000.00	2310000.00	2412800.00
196	AMEX	SSG	Fri, Nov 9, 2007	2308000.00	2346400.00	2274404.00	2332000.00
195	AMEX	SSG	Thu, Nov 8, 2007	2169200.00	2345196.00	2169200.00	2258800.00
194	AMEX	SSG	Wed, Nov 7, 2007	2119200.00	2190800.00	2119200.00	2176400.00
193	AMEX	SSG	Tue, Nov 6, 2007	2125200.00	2141200.00	2082804.00	2089600.00
192	AMEX	SSG	Mon, Nov 5, 2007	2190400.00	2194400.00	2158800.00	2166400.00
191	AMEX	SSG	Fri, Nov 2, 2007	2280000.00	2280000.00	2155604.00	2159200.00
190	AMEX	SSG	Thu, Nov 1, 2007	2140000.00	2181600.00	2126000.00	2181600.00
189	AMEX	SSG	Wed, Oct 31, 2007	2153600.00	2158400.00	2114000.00	2114800.00
188	AMEX	SSG	Tue, Oct 30, 2007	2203200.00	2203200.00	2156804.00	2181200.00
187	AMEX	SSG	Mon, Oct 29, 2007	2199600.00	2221200.00	2100000.00	2179600.00
186	AMEX	SSG	Fri, Oct 26, 2007	2208000.00	2269200.00	2186800.00	2236400.00
185	AMEX	SSG	Thu, Oct 25, 2007	2220000.00	2301996.00	2182800.00	2254804.00
184	AMEX	SSG	Wed, Oct 24, 2007	2137600.00	2249600.00	2136400.00	2167996.00
183	AMEX	SSG	Tue, Oct 23, 2007	2060000.00	2110000.00	2046400.00	2046400.00
182	AMEX	SSG	Mon, Oct 22, 2007	2119200.00	2142800.00	2035200.00	2035200.00
181	AMEX	SSG	Fri, Oct 19, 2007	1993600.00	2095200.00	1993600.00	2086000.00
180	AMEX	SSG	Thu, Oct 18, 2007	1988000.00	2006796.00	1962816.00	1970000.00
179	AMEX	SSG	Wed, Oct 17, 2007	1952400.00	2019200.00	1858400.00	1975600.00
178	AMEX	SSG	Tue, Oct 16, 2007	2091200.00	2094396.00	2046000.00	2084800.00
177	AMEX	SSG	Mon, Oct 15, 2007	2055600.00	2080000.00	2042800.00	2078800.00
176	AMEX	SSG	Fri, Oct 12, 2007	2088400.00	2106400.00	2055200.00	2072000.00
175	AMEX	SSG	Thu, Oct 11, 2007	2037200.00	2140400.00	2005600.00	2140000.00
174	AMEX	SSG	Wed, Oct 10, 2007	2018000.00	2063200.00	2018000.00	2028000.00
173	AMEX	SSG	Tue, Oct 9, 2007	2000000.00	2063196.00	1992000.00	2013600.00
172	AMEX	SSG	Mon, Oct 8, 2007	2018000.00	2019200.00	1996000.00	2001600.00
171	AMEX	SSG	Fri, Oct 5, 2007	2004000.00	2027600.00	1992000.00	2011600.00
170	AMEX	SSG	Thu, Oct 4, 2007	2044800.00	2084744.00	2044800.00	2056400.00
169	AMEX	SSG	Wed, Oct 3, 2007	2008800.00	2067660.00	2008400.00	2047200.00
168	AMEX	SSG	Tue, Oct 2, 2007	1962800.00	1977200.00	1944800.00	1960000.00
167	AMEX	SSG	Mon, Oct 1, 2007	2008000.00	2008000.00	1947960.00	1972800.00
166	AMEX	SSG	Fri, Sep 28, 2007	2015600.00	2045596.00	2012000.00	2045596.00
165	AMEX	SSG	Thu, Sep 27, 2007	2016000.00	2025200.00	2008800.00	2023200.00
164	AMEX	SSG	Wed, Sep 26, 2007	1996000.00	2046000.00	1980000.00	2045600.00
163	AMEX	SSG	Tue, Sep 25, 2007	2072000.00	2072000.00	2031200.00	2042400.00
162	AMEX	SSG	Mon, Sep 24, 2007	2049200.00	2072080.00	2008800.00	2063680.00
161	AMEX	SSG	Fri, Sep 21, 2007	2044800.00	2044800.00	2017600.00	2027196.00
160	AMEX	SSG	Thu, Sep 20, 2007	2080000.00	2080000.00	2049600.00	2054400.00
159	AMEX	SSG	Wed, Sep 19, 2007	2069200.00	2092400.00	2034400.00	2074400.00
158	AMEX	SSG	Tue, Sep 18, 2007	2192000.00	2201600.00	2096400.00	2098800.00
157	AMEX	SSG	Mon, Sep 17, 2007	2203600.00	2235200.00	2202000.00	2202400.00
156	AMEX	SSG	Fri, Sep 14, 2007	2216000.00	2223200.00	2181200.00	2193204.00
155	AMEX	SSG	Thu, Sep 13, 2007	2140000.00	2160000.00	2139760.00	2157600.00
154	AMEX	SSG	Wed, Sep 12, 2007	2107200.00	2146000.00	2070000.00	2142000.00
153	AMEX	SSG	Tue, Sep 11, 2007	2129600.00	2129600.00	2053600.00	2092804.00
152	AMEX	SSG	Mon, Sep 10, 2007	2070800.00	2149600.00	2053600.00	2140400.00
151	AMEX	SSG	Fri, Sep 7, 2007	2111200.00	2165600.00	2111200.00	2129880.00
150	AMEX	SSG	Thu, Sep 6, 2007	2056000.00	2056000.00	2026000.00	2028000.00
149	AMEX	SSG	Wed, Sep 5, 2007	2055996.00	2071600.00	2046000.00	2053600.00
148	AMEX	SSG	Tue, Sep 4, 2007	2080400.00	2080400.00	1989600.00	2009200.00
147	AMEX	SSG	Fri, Aug 31, 2007	2125200.00	2132800.00	2088800.00	2088800.00
146	AMEX	SSG	Thu, Aug 30, 2007	2337200.00	2337200.00	2140000.00	2166800.00
145	AMEX	SSG	Wed, Aug 29, 2007	2285600.00	2285600.00	2178000.00	2185200.00
144	AMEX	SSG	Tue, Aug 28, 2007	2262400.00	2341600.00	2256000.00	2340000.00
143	AMEX	SSG	Mon, Aug 27, 2007	2205600.00	2234800.00	2205600.00	2234800.00
142	AMEX	SSG	Fri, Aug 24, 2007	2240000.00	2240000.00	2188804.00	2188804.00
141	AMEX	SSG	Thu, Aug 23, 2007	2205600.00	2267200.00	2205600.00	2248400.00
140	AMEX	SSG	Wed, Aug 22, 2007	2230000.00	2244400.00	2216000.00	2220400.00
139	AMEX	SSG	Tue, Aug 21, 2007	2266000.00	2277600.00	2245600.00	2273600.00
138	AMEX	SSG	Mon, Aug 20, 2007	2294800.00	2318800.00	2260800.00	2269600.00
137	AMEX	SSG	Fri, Aug 17, 2007	2396000.00	2396000.00	2272000.00	2314800.00
136	AMEX	SSG	Thu, Aug 16, 2007	2400000.00	2581200.00	2394400.00	2429600.00
135	AMEX	SSG	Wed, Aug 15, 2007	2336000.00	2428000.00	2304800.00	2428000.00
134	AMEX	SSG	Tue, Aug 14, 2007	2214800.00	2303600.00	2214800.00	2284800.00
133	AMEX	SSG	Mon, Aug 13, 2007	2204400.00	2234000.00	2189200.00	2234000.00
132	AMEX	SSG	Fri, Aug 10, 2007	2292000.00	2301200.00	2212000.00	2226400.00
131	AMEX	SSG	Thu, Aug 9, 2007	2194400.00	2242796.00	2126400.00	2212000.00
130	AMEX	SSG	Wed, Aug 8, 2007	2202800.00	2202800.00	2111600.00	2165200.00
129	AMEX	SSG	Tue, Aug 7, 2007	2264000.00	2310800.00	2244000.00	2252880.00
128	AMEX	SSG	Mon, Aug 6, 2007	2277200.00	2314400.00	2258000.00	2259600.00
127	AMEX	SSG	Fri, Aug 3, 2007	2216000.00	2306360.00	2189600.00	2306360.00
126	AMEX	SSG	Thu, Aug 2, 2007	2190000.00	2246400.00	2190000.00	2190000.00
125	AMEX	SSG	Wed, Aug 1, 2007	2228000.00	2335200.00	2160000.00	2232000.00
124	AMEX	SSG	Tue, Jul 31, 2007	2109200.00	2219200.00	2104800.00	2219200.00
123	AMEX	SSG	Mon, Jul 30, 2007	2196800.00	2205996.00	2125600.00	2151200.00
122	AMEX	SSG	Fri, Jul 27, 2007	2157600.00	2222000.00	2066800.00	2222000.00
121	AMEX	SSG	Thu, Jul 26, 2007	2117600.00	2213200.00	2092800.00	2152400.00
120	AMEX	SSG	Wed, Jul 25, 2007	2051200.00	2102800.00	2051200.00	2076400.00
119	AMEX	SSG	Tue, Jul 24, 2007	2066800.00	2099200.00	2024800.00	2080000.00
118	AMEX	SSG	Mon, Jul 23, 2007	1994000.00	2017600.00	1970800.00	2017600.00
117	AMEX	SSG	Fri, Jul 20, 2007	1950000.00	2023600.00	1950000.00	2016000.00
116	AMEX	SSG	Thu, Jul 19, 2007	1958000.00	1971360.00	1946400.00	1946400.00
115	AMEX	SSG	Wed, Jul 18, 2007	1959600.00	2012000.00	1959600.00	1983200.00
114	AMEX	SSG	Tue, Jul 17, 2007	1910800.00	1920800.00	1865600.00	1888000.00
113	AMEX	SSG	Mon, Jul 16, 2007	1961200.00	1971200.00	1945600.00	1960000.00
112	AMEX	SSG	Fri, Jul 13, 2007	1958800.00	1976000.00	1952800.00	1962004.00
111	AMEX	SSG	Thu, Jul 12, 2007	2083200.00	2091600.00	1957200.00	1957200.00
110	AMEX	SSG	Wed, Jul 11, 2007	2087600.00	2119600.00	2087600.00	2106800.00
109	AMEX	SSG	Tue, Jul 10, 2007	2102800.00	2102800.00	2055600.00	2080000.00
108	AMEX	SSG	Mon, Jul 9, 2007	2085600.00	2085600.00	2056000.00	2056800.00
107	AMEX	SSG	Fri, Jul 6, 2007	2111200.00	2114404.00	2086000.00	2089600.00
106	AMEX	SSG	Thu, Jul 5, 2007	2148400.00	2148400.00	2122000.00	2127200.00
105	AMEX	SSG	Tue, Jul 3, 2007	2140000.00	2140400.00	2134400.00	2138800.00
104	AMEX	SSG	Mon, Jul 2, 2007	2172000.00	2172000.00	2160000.00	2164000.00
103	AMEX	SSG	Fri, Jun 29, 2007	2179200.00	2275200.00	2172800.00	2228400.00
102	AMEX	SSG	Thu, Jun 28, 2007	2180400.00	2190000.00	2160000.00	2180800.00
101	AMEX	SSG	Wed, Jun 27, 2007	2266000.00	2266000.00	2173600.00	2174000.00
100	AMEX	SSG	Tue, Jun 26, 2007	2252000.00	2278000.00	2240000.00	2264800.00
99	AMEX	SSG	Mon, Jun 25, 2007	2269200.00	2320000.00	2237600.00	2314800.00
98	AMEX	SSG	Fri, Jun 22, 2007	2195600.00	2256400.00	2195600.00	2256400.00
97	AMEX	SSG	Thu, Jun 21, 2007	2280000.00	2280000.00	2183600.00	2196000.00
96	AMEX	SSG	Wed, Jun 20, 2007	2258000.00	2292004.00	2240160.00	2292004.00
95	AMEX	SSG	Tue, Jun 19, 2007	2268800.00	2287200.00	2260000.00	2268400.00
94	AMEX	SSG	Mon, Jun 18, 2007	2245200.00	2273600.00	2236000.00	2245200.00
93	AMEX	SSG	Fri, Jun 15, 2007	2266000.00	2290396.00	2240000.00	2240000.00
92	AMEX	SSG	Thu, Jun 14, 2007	2408000.00	2408000.00	2320000.00	2335200.00
91	AMEX	SSG	Wed, Jun 13, 2007	2484404.00	2484404.00	2420000.00	2438400.00
90	AMEX	SSG	Tue, Jun 12, 2007	2540000.00	2540400.00	2460000.00	2516000.00
89	AMEX	SSG	Mon, Jun 11, 2007	2466404.00	2497200.00	2460440.00	2473040.00
88	AMEX	SSG	Fri, Jun 8, 2007	2568000.00	2592400.00	2476800.00	2480400.00
87	AMEX	SSG	Thu, Jun 7, 2007	2555200.00	2610000.00	2516800.00	2610000.00
86	AMEX	SSG	Wed, Jun 6, 2007	2494800.00	2536000.00	2462004.00	2532000.00
85	AMEX	SSG	Tue, Jun 5, 2007	2453200.00	2496000.00	2453200.00	2475596.00
84	AMEX	SSG	Mon, Jun 4, 2007	2453600.00	2453600.00	2419600.00	2424800.00
83	AMEX	SSG	Fri, Jun 1, 2007	2412000.00	2425600.00	2390000.00	2418800.00
82	AMEX	SSG	Thu, May 31, 2007	2497200.00	2512800.00	2459600.00	2459600.00
81	AMEX	SSG	Wed, May 30, 2007	2553600.00	2570000.00	2529600.00	2529600.00
80	AMEX	SSG	Tue, May 29, 2007	2520000.00	2520000.00	2483200.00	2492400.00
79	AMEX	SSG	Fri, May 25, 2007	2538800.00	2550800.00	2511200.00	2526800.00
78	AMEX	SSG	Thu, May 24, 2007	2479600.00	2577200.00	2450000.00	2570004.00
77	AMEX	SSG	Wed, May 23, 2007	2406800.00	2472800.00	2402000.00	2472800.00
76	AMEX	SSG	Tue, May 22, 2007	2409200.00	2440000.00	2374800.00	2395196.00
75	AMEX	SSG	Mon, May 21, 2007	2409200.00	2436800.00	2360000.00	2427200.00
74	AMEX	SSG	Fri, May 18, 2007	2398800.00	2448800.00	2398800.00	2426400.00
73	AMEX	SSG	Thu, May 17, 2007	2409600.00	2443600.00	2408000.00	2421200.00
72	AMEX	SSG	Wed, May 16, 2007	2430000.00	2457200.00	2406400.00	2406400.00
71	AMEX	SSG	Tue, May 15, 2007	2352000.00	2408800.00	2352000.00	2402800.00
70	AMEX	SSG	Mon, May 14, 2007	2324400.00	2376800.00	2316400.00	2362400.00
69	AMEX	SSG	Fri, May 11, 2007	2360000.00	2376800.00	2345200.00	2345200.00
68	AMEX	SSG	Thu, May 10, 2007	2329200.00	2404000.00	2326000.00	2392000.00
67	AMEX	SSG	Wed, May 9, 2007	2425200.00	2425200.00	2316400.00	2316400.00
66	AMEX	SSG	Tue, May 8, 2007	2454800.00	2458400.00	2412400.00	2412400.00
65	AMEX	SSG	Mon, May 7, 2007	2392000.00	2406000.00	2392000.00	2402800.00
64	AMEX	SSG	Fri, May 4, 2007	2426400.00	2426400.00	2387200.00	2404000.00
63	AMEX	SSG	Thu, May 3, 2007	2418400.00	2425200.00	2399600.00	2399872.00
62	AMEX	SSG	Wed, May 2, 2007	2479600.00	2479600.00	2436000.00	2442000.00
61	AMEX	SSG	Tue, May 1, 2007	2511200.00	2559600.00	2478000.00	2491200.00
60	AMEX	SSG	Mon, Apr 30, 2007	2476800.00	2512400.00	2449200.00	2512400.00
59	AMEX	SSG	Fri, Apr 27, 2007	2403600.00	2448400.00	2396800.00	2432000.00
58	AMEX	SSG	Thu, Apr 26, 2007	2369200.00	2409200.00	2369200.00	2385200.00
57	AMEX	SSG	Wed, Apr 25, 2007	2421600.00	2424800.00	2367440.00	2374400.00
56	AMEX	SSG	Tue, Apr 24, 2007	2458800.00	2479600.00	2400000.00	2431320.00
55	AMEX	SSG	Mon, Apr 23, 2007	2514000.00	2548400.00	2514000.00	2538000.00
54	AMEX	SSG	Fri, Apr 20, 2007	2494800.00	2548404.00	2494800.00	2502000.00
53	AMEX	SSG	Thu, Apr 19, 2007	2590000.00	2590000.00	2499400.00	2524404.00
52	AMEX	SSG	Wed, Apr 18, 2007	2637600.00	2637600.00	2562400.00	2598396.00
51	AMEX	SSG	Tue, Apr 17, 2007	2703200.00	2709200.00	2688000.00	2695600.00
50	AMEX	SSG	Mon, Apr 16, 2007	2738000.00	2739604.00	2703200.00	2704400.00
49	AMEX	SSG	Fri, Apr 13, 2007	2777600.00	2777600.00	2748000.00	2755996.00
48	AMEX	SSG	Thu, Apr 12, 2007	2785600.00	2798800.00	2728000.00	2748000.00
47	AMEX	SSG	Wed, Apr 11, 2007	2760000.00	2768000.00	2746000.00	2768000.00
46	AMEX	SSG	Tue, Apr 10, 2007	2763200.00	2783604.00	2722000.00	2722000.00
45	AMEX	SSG	Mon, Apr 9, 2007	2789600.00	2815600.00	2767596.00	2767596.00
44	AMEX	SSG	Thu, Apr 5, 2007	2804800.00	2813600.00	2803200.00	2804000.00
43	AMEX	SSG	Wed, Apr 4, 2007	2852800.00	2852800.00	2851200.00	2851200.00
42	AMEX	SSG	Tue, Apr 3, 2007	2920000.00	2920000.00	2878000.00	2898400.00
41	AMEX	SSG	Mon, Apr 2, 2007	2920400.00	2970800.00	2920400.00	2944000.00
40	AMEX	SSG	Fri, Mar 30, 2007	2928400.00	2948800.00	2903600.00	2932400.00
39	AMEX	SSG	Thu, Mar 29, 2007	2954440.00	3008000.00	2951600.00	2951600.00
38	AMEX	SSG	Wed, Mar 28, 2007	2867204.00	2906000.00	2864800.00	2902400.00
37	AMEX	SSG	Tue, Mar 27, 2007	2816800.00	2816800.00	2816800.00	2816800.00
36	AMEX	SSG	Mon, Mar 26, 2007	2776000.00	2862000.00	2776000.00	2802800.00
35	AMEX	SSG	Fri, Mar 23, 2007	2810800.00	2810800.00	2764000.00	2777600.00
34	AMEX	SSG	Thu, Mar 22, 2007	2775600.00	2804000.00	2775600.00	2804000.00
33	AMEX	SSG	Wed, Mar 21, 2007	2867200.00	2867200.00	2764000.00	2764000.00
32	AMEX	SSG	Tue, Mar 20, 2007	2899200.00	2899200.00	2845200.00	2869600.00
31	AMEX	SSG	Mon, Mar 19, 2007	2903200.00	2903200.00	2896000.00	2897600.00
30	AMEX	SSG	Fri, Mar 16, 2007	2826400.00	2892400.00	2826400.00	2862800.00
29	AMEX	SSG	Thu, Mar 15, 2007	2847200.00	2856400.00	2833600.00	2834000.00
28	AMEX	SSG	Wed, Mar 14, 2007	2846800.00	2888800.00	2842004.00	2842004.00
27	AMEX	SSG	Tue, Mar 13, 2007	2771600.00	2855600.00	2771600.00	2855600.00
26	AMEX	SSG	Mon, Mar 12, 2007	2767200.00	2767600.00	2724400.00	2741200.00
25	AMEX	SSG	Fri, Mar 9, 2007	2740800.00	2796000.00	2740800.00	2796000.00
24	AMEX	SSG	Thu, Mar 8, 2007	2820000.00	2832400.00	2796000.00	2826000.00
23	AMEX	SSG	Wed, Mar 7, 2007	2861600.00	2900400.00	2856000.00	2900400.00
22	AMEX	SSG	Tue, Mar 6, 2007	2880000.00	2898000.00	2843200.00	2855640.00
21	AMEX	SSG	Mon, Mar 5, 2007	2938000.00	2963600.00	2870000.00	2962800.00
20	AMEX	SSG	Fri, Mar 2, 2007	2831600.00	2945200.00	2830000.00	2945200.00
19	AMEX	SSG	Thu, Mar 1, 2007	2904800.00	2904800.00	2778400.00	2811600.00
18	AMEX	SSG	Wed, Feb 28, 2007	2728000.00	2764800.00	2696800.00	2696800.00
17	AMEX	SSG	Tue, Feb 27, 2007	2658000.00	2739200.00	2614400.00	2725200.00
16	AMEX	SSG	Mon, Feb 26, 2007	2574800.00	2604800.00	2572000.00	2572000.00
15	AMEX	SSG	Fri, Feb 23, 2007	2556000.00	2570800.00	2540000.00	2561600.00
14	AMEX	SSG	Thu, Feb 22, 2007	2591600.00	2610000.00	2576400.00	2576400.00
13	AMEX	SSG	Wed, Feb 21, 2007	2712000.00	2712000.00	2692400.00	2692400.00
12	AMEX	SSG	Tue, Feb 20, 2007	2720400.00	2723600.00	2657600.00	2658000.00
11	AMEX	SSG	Fri, Feb 16, 2007	2666800.00	2667600.00	2658400.00	2658800.00
10	AMEX	SSG	Thu, Feb 15, 2007	2680000.00	2680000.00	2680000.00	2680000.00
9	AMEX	SSG	Wed, Feb 14, 2007	2736800.00	2736800.00	2671200.00	2671600.00
8	AMEX	SSG	Tue, Feb 13, 2007	2803200.00	2803200.00	2803200.00	2803200.00
7	AMEX	SSG	Mon, Feb 12, 2007	2793200.00	2816000.00	2786000.00	2816000.00
6	AMEX	SSG	Fri, Feb 9, 2007	2611200.00	2764800.00	2609200.00	2764800.00
5	AMEX	SSG	Thu, Feb 8, 2007	2698800.00	2701600.00	2670800.00	2670800.00
4	AMEX	SSG	Wed, Feb 7, 2007	2694400.00	2698400.00	2620000.00	2666000.00
3	AMEX	SSG	Tue, Feb 6, 2007	2724800.00	2724800.00	2714400.00	2714400.00
2	AMEX	SSG	Mon, Feb 5, 2007	2663600.00	2706800.00	2660000.00	2683600.00
1	AMEX	SSG	Thu, Feb 1, 2007	2772000.00	2772000.00	2772000.00	2772000.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraShort Semiconductors AMEX:SSG 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