DJIA Volatility Index INDEXCBOE:VXD Historical Prices

Below are the 4587 trading days of historical prices for VXD.

#	Exchange	Symbol	Date	Open	High	Low	Close
4587	INDEXCBOE	VXD	Tue, Mar 5, 2024	12.30	23.83	9.75	15.81
4586	INDEXCBOE	VXD	Mon, Mar 4, 2024	15.74	24.38	10.16	11.77
4585	INDEXCBOE	VXD	Fri, Mar 1, 2024	10.56	23.14	10.56	11.35
4584	INDEXCBOE	VXD	Thu, Feb 29, 2024	15.65	26.99	9.28	11.73
4583	INDEXCBOE	VXD	Wed, Feb 28, 2024	14.21	24.69	10.48	14.24
4582	INDEXCBOE	VXD	Tue, Feb 27, 2024	12.93	27.75	11.69	11.69
4581	INDEXCBOE	VXD	Mon, Feb 26, 2024	13.56	25.97	12.06	12.08
4580	INDEXCBOE	VXD	Fri, Feb 23, 2024	12.46	26.37	9.88	11.62
4579	INDEXCBOE	VXD	Thu, Feb 22, 2024	23.48	28.05	11.30	13.45
4578	INDEXCBOE	VXD	Wed, Feb 21, 2024	15.01	28.91	11.23	13.54
4577	INDEXCBOE	VXD	Tue, Feb 20, 2024	14.70	29.86	12.61	13.85
4576	INDEXCBOE	VXD	Fri, Feb 16, 2024	11.44	11.44	11.44	11.44
4575	INDEXCBOE	VXD	Thu, Feb 15, 2024	11.44	11.44	11.44	11.44
4574	INDEXCBOE	VXD	Wed, Feb 14, 2024	11.44	11.44	11.44	11.44
4573	INDEXCBOE	VXD	Tue, Feb 13, 2024	11.44	11.44	11.44	11.44
4572	INDEXCBOE	VXD	Mon, Feb 12, 2024	11.44	11.44	11.44	11.44
4571	INDEXCBOE	VXD	Fri, Feb 9, 2024	11.65	26.37	11.38	11.44
4570	INDEXCBOE	VXD	Thu, Feb 8, 2024	11.74	28.67	11.43	11.51
4569	INDEXCBOE	VXD	Wed, Feb 7, 2024	11.82	28.99	10.62	11.64
4568	INDEXCBOE	VXD	Tue, Feb 6, 2024	11.92	27.32	10.86	11.87
4567	INDEXCBOE	VXD	Mon, Feb 5, 2024	12.39	27.44	11.82	12.04
4566	INDEXCBOE	VXD	Fri, Feb 2, 2024	12.46	23.98	11.07	12.06
4565	INDEXCBOE	VXD	Thu, Feb 1, 2024	12.60	28.68	11.36	11.36
4564	INDEXCBOE	VXD	Wed, Jan 31, 2024	12.10	28.09	12.08	12.61
4563	INDEXCBOE	VXD	Tue, Jan 30, 2024	12.20	24.56	10.95	12.03
4562	INDEXCBOE	VXD	Mon, Jan 29, 2024	12.34	26.80	11.82	12.17
4561	INDEXCBOE	VXD	Fri, Jan 26, 2024	11.94	27.84	11.48	11.88
4560	INDEXCBOE	VXD	Thu, Jan 25, 2024	12.09	23.66	10.96	11.27
4559	INDEXCBOE	VXD	Wed, Jan 24, 2024	11.38	25.44	10.99	11.29
4558	INDEXCBOE	VXD	Tue, Jan 23, 2024	11.92	23.82	10.84	11.01
4557	INDEXCBOE	VXD	Mon, Jan 22, 2024	13.48	24.57	11.81	11.98
4556	INDEXCBOE	VXD	Fri, Jan 19, 2024	12.15	25.85	11.39	11.39
4555	INDEXCBOE	VXD	Thu, Jan 18, 2024	12.64	25.46	11.74	11.78
4554	INDEXCBOE	VXD	Wed, Jan 17, 2024	13.07	24.05	11.59	12.13
4553	INDEXCBOE	VXD	Tue, Jan 16, 2024	12.16	20.19	10.62	11.86
4552	INDEXCBOE	VXD	Fri, Jan 12, 2024	11.18	20.85	11.18	19.09
4551	INDEXCBOE	VXD	Thu, Jan 11, 2024	13.59	21.53	9.25	10.91
4550	INDEXCBOE	VXD	Wed, Jan 10, 2024	11.86	20.07	10.57	11.53
4549	INDEXCBOE	VXD	Tue, Jan 9, 2024	12.45	21.36	10.09	11.79
4548	INDEXCBOE	VXD	Mon, Jan 8, 2024	12.70	21.21	11.12	11.79
4547	INDEXCBOE	VXD	Fri, Jan 5, 2024	12.48	22.78	9.48	11.76
4546	INDEXCBOE	VXD	Thu, Jan 4, 2024	12.97	25.58	9.72	14.76
4545	INDEXCBOE	VXD	Wed, Jan 3, 2024	13.14	22.30	10.43	11.52
4544	INDEXCBOE	VXD	Tue, Jan 2, 2024	12.87	23.45	10.90	12.18
4543	INDEXCBOE	VXD	Fri, Dec 29, 2023	11.93	23.43	10.87	11.71
4542	INDEXCBOE	VXD	Thu, Dec 28, 2023	11.89	25.05	11.53	18.26
4541	INDEXCBOE	VXD	Wed, Dec 27, 2023	13.05	21.45	10.45	10.46
4540	INDEXCBOE	VXD	Tue, Dec 26, 2023	13.01	21.85	11.91	11.91
4539	INDEXCBOE	VXD	Fri, Dec 22, 2023	12.62	30.00	11.92	11.94
4538	INDEXCBOE	VXD	Thu, Dec 21, 2023	12.02	22.29	12.02	12.13
4537	INDEXCBOE	VXD	Wed, Dec 20, 2023	11.52	28.31	11.11	12.24
4536	INDEXCBOE	VXD	Tue, Dec 19, 2023	11.25	28.31	10.63	11.53
4535	INDEXCBOE	VXD	Mon, Dec 18, 2023	10.85	31.86	8.76	11.34
4534	INDEXCBOE	VXD	Fri, Dec 15, 2023	10.28	26.05	4.59	10.61
4533	INDEXCBOE	VXD	Thu, Dec 14, 2023	13.54	13.54	13.54	13.54
4532	INDEXCBOE	VXD	Wed, Dec 13, 2023	13.54	13.54	13.54	13.54
4531	INDEXCBOE	VXD	Tue, Dec 12, 2023	13.54	13.54	13.54	13.54
4530	INDEXCBOE	VXD	Mon, Dec 11, 2023	13.54	13.54	13.54	13.54
4529	INDEXCBOE	VXD	Fri, Dec 8, 2023	10.57	13.92	10.57	13.54
4528	INDEXCBOE	VXD	Thu, Dec 7, 2023	10.57	10.57	10.57	10.57
4527	INDEXCBOE	VXD	Wed, Dec 6, 2023	13.90	13.90	10.57	10.57
4526	INDEXCBOE	VXD	Tue, Dec 5, 2023	12.99	18.18	12.99	13.90
4525	INDEXCBOE	VXD	Mon, Dec 4, 2023	11.88	12.99	11.44	12.99
4524	INDEXCBOE	VXD	Fri, Dec 1, 2023	15.24	15.24	10.69	11.88
4523	INDEXCBOE	VXD	Thu, Nov 30, 2023	11.01	17.40	9.10	15.24
4522	INDEXCBOE	VXD	Wed, Nov 29, 2023	11.04	16.45	10.12	10.45
4521	INDEXCBOE	VXD	Tue, Nov 28, 2023	11.51	17.48	8.62	10.84
4520	INDEXCBOE	VXD	Mon, Nov 27, 2023	11.38	15.90	8.54	11.05
4519	INDEXCBOE	VXD	Fri, Nov 24, 2023	11.33	14.60	9.08	10.56
4518	INDEXCBOE	VXD	Wed, Nov 22, 2023	11.24	18.78	9.53	10.93
4517	INDEXCBOE	VXD	Tue, Nov 21, 2023	11.68	22.89	10.17	11.37
4516	INDEXCBOE	VXD	Mon, Nov 20, 2023	11.90	18.56	10.97	11.15
4515	INDEXCBOE	VXD	Fri, Nov 17, 2023	11.31	20.53	11.06	11.38
4514	INDEXCBOE	VXD	Thu, Nov 16, 2023	11.66	18.67	10.52	11.55
4513	INDEXCBOE	VXD	Wed, Nov 15, 2023	11.67	18.25	9.78	10.90
4512	INDEXCBOE	VXD	Tue, Nov 14, 2023	11.57	16.59	8.08	10.75
4511	INDEXCBOE	VXD	Mon, Nov 13, 2023	13.04	27.40	10.63	11.88
4510	INDEXCBOE	VXD	Fri, Nov 10, 2023	12.81	23.42	11.33	11.41
4509	INDEXCBOE	VXD	Thu, Nov 9, 2023	12.49	25.37	12.37	12.37
4508	INDEXCBOE	VXD	Wed, Nov 8, 2023	12.60	17.95	11.78	11.78
4507	INDEXCBOE	VXD	Tue, Nov 7, 2023	13.11	18.69	11.97	11.99
4506	INDEXCBOE	VXD	Mon, Nov 6, 2023	13.33	18.53	12.25	12.25
4505	INDEXCBOE	VXD	Fri, Nov 3, 2023	13.75	21.07	12.58	12.58
4504	INDEXCBOE	VXD	Thu, Nov 2, 2023	13.73	18.80	12.80	13.57
4503	INDEXCBOE	VXD	Wed, Nov 1, 2023	14.98	27.67	13.51	13.60
4502	INDEXCBOE	VXD	Tue, Oct 31, 2023	16.35	26.14	14.65	14.79
4501	INDEXCBOE	VXD	Mon, Oct 30, 2023	17.11	24.96	15.42	16.17
4500	INDEXCBOE	VXD	Fri, Oct 27, 2023	17.00	24.50	14.84	17.12
4499	INDEXCBOE	VXD	Thu, Oct 26, 2023	17.08	26.10	15.42	16.97
4498	INDEXCBOE	VXD	Wed, Oct 25, 2023	15.60	24.64	13.34	15.88
4497	INDEXCBOE	VXD	Tue, Oct 24, 2023	16.18	25.63	13.52	16.15
4496	INDEXCBOE	VXD	Mon, Oct 23, 2023	17.71	26.17	14.22	16.26
4495	INDEXCBOE	VXD	Fri, Oct 20, 2023	17.23	24.49	12.49	16.55
4494	INDEXCBOE	VXD	Thu, Oct 19, 2023	17.57	27.77	14.02	16.70
4493	INDEXCBOE	VXD	Wed, Oct 18, 2023	15.33	25.03	11.43	15.19
4492	INDEXCBOE	VXD	Tue, Oct 17, 2023	15.33	25.69	9.75	14.51
4491	INDEXCBOE	VXD	Mon, Oct 16, 2023	15.23	26.05	8.29	13.98
4490	INDEXCBOE	VXD	Fri, Oct 13, 2023	13.90	23.00	11.24	15.07
4489	INDEXCBOE	VXD	Thu, Oct 12, 2023	13.53	25.84	11.91	13.25
4488	INDEXCBOE	VXD	Wed, Oct 11, 2023	14.00	23.45	12.78	13.18
4487	INDEXCBOE	VXD	Tue, Oct 10, 2023	14.79	21.62	10.52	14.02
4486	INDEXCBOE	VXD	Mon, Oct 9, 2023	15.86	22.70	13.15	14.87
4485	INDEXCBOE	VXD	Fri, Oct 6, 2023	16.36	24.62	11.15	12.44
4484	INDEXCBOE	VXD	Thu, Oct 5, 2023	15.79	21.38	11.99	15.02
4483	INDEXCBOE	VXD	Wed, Oct 4, 2023	16.49	18.44	14.76	15.37
4482	INDEXCBOE	VXD	Tue, Oct 3, 2023	15.64	20.63	12.75	16.12
4481	INDEXCBOE	VXD	Mon, Oct 2, 2023	15.28	17.15	12.05	14.45
4480	INDEXCBOE	VXD	Fri, Sep 29, 2023	13.51	18.32	11.52	15.48
4479	INDEXCBOE	VXD	Thu, Sep 28, 2023	15.80	18.76	12.09	12.44
4478	INDEXCBOE	VXD	Wed, Sep 27, 2023	15.11	19.25	13.17	15.29
4477	INDEXCBOE	VXD	Tue, Sep 26, 2023	14.95	21.92	13.32	15.32
4476	INDEXCBOE	VXD	Mon, Sep 25, 2023	15.14	16.59	11.58	12.96
4475	INDEXCBOE	VXD	Fri, Sep 22, 2023	13.91	18.96	12.12	14.14
4474	INDEXCBOE	VXD	Thu, Sep 21, 2023	13.65	19.90	11.07	14.48
4473	INDEXCBOE	VXD	Wed, Sep 20, 2023	12.07	17.75	11.77	13.11
4472	INDEXCBOE	VXD	Tue, Sep 19, 2023	12.18	14.75	11.56	12.27
4471	INDEXCBOE	VXD	Mon, Sep 18, 2023	11.95	15.86	10.63	11.96
4470	INDEXCBOE	VXD	Fri, Sep 15, 2023	10.63	13.47	8.49	11.52
4469	INDEXCBOE	VXD	Thu, Sep 14, 2023	10.92	11.69	6.51	10.37
4468	INDEXCBOE	VXD	Wed, Sep 13, 2023	11.56	13.35	9.15	11.73
4467	INDEXCBOE	VXD	Tue, Sep 12, 2023	11.79	13.23	9.32	12.25
4466	INDEXCBOE	VXD	Mon, Sep 11, 2023	11.46	13.97	7.02	11.99
4465	INDEXCBOE	VXD	Fri, Sep 8, 2023	12.78	13.37	11.96	11.97
4464	INDEXCBOE	VXD	Thu, Sep 7, 2023	13.72	14.05	12.17	12.84
4463	INDEXCBOE	VXD	Wed, Sep 6, 2023	12.49	15.59	12.32	12.94
4462	INDEXCBOE	VXD	Tue, Sep 5, 2023	12.41	14.79	11.67	12.09
4461	INDEXCBOE	VXD	Fri, Sep 1, 2023	11.57	12.03	11.37	11.64
4460	INDEXCBOE	VXD	Thu, Aug 31, 2023	11.54	13.97	11.16	12.15
4459	INDEXCBOE	VXD	Wed, Aug 30, 2023	12.13	14.87	11.44	11.99
4458	INDEXCBOE	VXD	Tue, Aug 29, 2023	12.75	13.08	11.74	12.27
4457	INDEXCBOE	VXD	Mon, Aug 28, 2023	13.41	17.76	12.65	12.65
4456	INDEXCBOE	VXD	Fri, Aug 25, 2023	14.11	15.54	13.09	13.70
4455	INDEXCBOE	VXD	Thu, Aug 24, 2023	13.40	14.58	10.89	14.41
4454	INDEXCBOE	VXD	Wed, Aug 23, 2023	14.18	14.38	11.56	13.48
4453	INDEXCBOE	VXD	Tue, Aug 22, 2023	14.35	15.54	14.33	14.54
4452	INDEXCBOE	VXD	Mon, Aug 21, 2023	14.90	15.20	14.09	14.42
4451	INDEXCBOE	VXD	Fri, Aug 18, 2023	15.97	16.01	14.28	14.44
4450	INDEXCBOE	VXD	Thu, Aug 17, 2023	14.30	15.42	10.65	15.32
4449	INDEXCBOE	VXD	Wed, Aug 16, 2023	14.25	22.32	10.99	15.50
4448	INDEXCBOE	VXD	Tue, Aug 15, 2023	13.44	15.85	10.67	14.34
4447	INDEXCBOE	VXD	Mon, Aug 14, 2023	13.95	15.05	9.78	12.60
4446	INDEXCBOE	VXD	Fri, Aug 11, 2023	14.30	14.69	10.44	13.49
4445	INDEXCBOE	VXD	Thu, Aug 10, 2023	13.28	21.25	12.03	12.72
4444	INDEXCBOE	VXD	Wed, Aug 9, 2023	13.92	15.55	13.62	14.49
4443	INDEXCBOE	VXD	Tue, Aug 8, 2023	12.56	15.95	11.75	14.07
4442	INDEXCBOE	VXD	Mon, Aug 7, 2023	14.03	15.81	12.40	13.74
4441	INDEXCBOE	VXD	Fri, Aug 4, 2023	13.11	17.00	10.40	13.10
4440	INDEXCBOE	VXD	Thu, Aug 3, 2023	14.38	16.20	11.67	11.68
4439	INDEXCBOE	VXD	Wed, Aug 2, 2023	13.53	14.14	10.56	13.71
4438	INDEXCBOE	VXD	Tue, Aug 1, 2023	12.52	13.59	9.45	12.16
4437	INDEXCBOE	VXD	Mon, Jul 31, 2023	12.58	13.81	11.99	12.00
4436	INDEXCBOE	VXD	Fri, Jul 28, 2023	12.16	14.52	10.24	11.86
4435	INDEXCBOE	VXD	Thu, Jul 27, 2023	11.80	16.59	10.33	12.77
4434	INDEXCBOE	VXD	Wed, Jul 26, 2023	12.93	14.52	11.34	12.70
4433	INDEXCBOE	VXD	Tue, Jul 25, 2023	12.90	14.65	9.77	12.57
4432	INDEXCBOE	VXD	Mon, Jul 24, 2023	12.68	18.87	11.60	12.97
4431	INDEXCBOE	VXD	Fri, Jul 21, 2023	12.49	12.95	10.54	11.31
4430	INDEXCBOE	VXD	Thu, Jul 20, 2023	12.36	22.13	9.65	12.54
4429	INDEXCBOE	VXD	Wed, Jul 19, 2023	12.25	19.75	11.70	11.90
4428	INDEXCBOE	VXD	Tue, Jul 18, 2023	12.40	18.94	9.06	12.84
4427	INDEXCBOE	VXD	Mon, Jul 17, 2023	12.67	20.74	9.77	12.84
4426	INDEXCBOE	VXD	Fri, Jul 14, 2023	12.09	17.34	8.74	12.39
4425	INDEXCBOE	VXD	Thu, Jul 13, 2023	12.32	18.80	12.07	12.74
4424	INDEXCBOE	VXD	Wed, Jul 12, 2023	12.41	17.68	9.82	12.70
4423	INDEXCBOE	VXD	Tue, Jul 11, 2023	13.17	14.37	11.40	13.86
4422	INDEXCBOE	VXD	Mon, Jul 10, 2023	13.81	14.45	9.96	13.38
4421	INDEXCBOE	VXD	Fri, Jul 7, 2023	11.89	18.73	9.41	12.28
4420	INDEXCBOE	VXD	Thu, Jul 6, 2023	12.09	16.81	9.86	11.64
4419	INDEXCBOE	VXD	Wed, Jul 5, 2023	14.00	15.82	9.20	12.07
4418	INDEXCBOE	VXD	Mon, Jul 3, 2023	10.80	13.91	9.09	13.46
4417	INDEXCBOE	VXD	Fri, Jun 30, 2023	10.00	16.55	9.79	10.27
4416	INDEXCBOE	VXD	Thu, Jun 29, 2023	11.79	18.04	9.82	12.49
4415	INDEXCBOE	VXD	Wed, Jun 28, 2023	10.70	19.37	10.21	11.75
4414	INDEXCBOE	VXD	Tue, Jun 27, 2023	11.66	17.14	10.30	11.12
4413	INDEXCBOE	VXD	Mon, Jun 26, 2023	12.12	22.41	11.14	11.87
4412	INDEXCBOE	VXD	Fri, Jun 23, 2023	12.03	17.47	9.54	12.14
4411	INDEXCBOE	VXD	Thu, Jun 22, 2023	11.99	21.04	11.66	11.66
4410	INDEXCBOE	VXD	Wed, Jun 21, 2023	12.49	22.92	12.08	12.22
4409	INDEXCBOE	VXD	Tue, Jun 20, 2023	12.62	18.74	10.10	13.05
4408	INDEXCBOE	VXD	Fri, Jun 16, 2023	13.63	22.31	11.31	13.22
4407	INDEXCBOE	VXD	Thu, Jun 15, 2023	14.91	21.97	3.10	14.21
4406	INDEXCBOE	VXD	Wed, Jun 14, 2023	12.31	24.59	6.48	14.91
4405	INDEXCBOE	VXD	Tue, Jun 13, 2023	14.54	26.05	8.53	14.00
4404	INDEXCBOE	VXD	Mon, Jun 12, 2023	13.50	28.08	9.39	15.02
4403	INDEXCBOE	VXD	Fri, Jun 9, 2023	13.17	19.38	12.29	12.96
4402	INDEXCBOE	VXD	Thu, Jun 8, 2023	13.24	19.49	12.06	13.10
4401	INDEXCBOE	VXD	Wed, Jun 7, 2023	13.63	17.64	13.32	13.43
4400	INDEXCBOE	VXD	Tue, Jun 6, 2023	14.30	22.32	13.47	13.64
4399	INDEXCBOE	VXD	Mon, Jun 5, 2023	14.17	21.52	14.00	14.12
4398	INDEXCBOE	VXD	Fri, Jun 2, 2023	13.49	23.37	13.49	13.80
4397	INDEXCBOE	VXD	Thu, Jun 1, 2023	16.10	23.61	12.93	14.88
4396	INDEXCBOE	VXD	Wed, May 31, 2023	16.73	26.63	15.66	16.30
4395	INDEXCBOE	VXD	Tue, May 30, 2023	13.94	24.69	13.92	16.62
4394	INDEXCBOE	VXD	Fri, May 26, 2023	16.00	21.78	15.72	16.82
4393	INDEXCBOE	VXD	Thu, May 25, 2023	14.36	24.58	14.36	16.74
4392	INDEXCBOE	VXD	Wed, May 24, 2023	17.26	27.47	17.11	17.67
4391	INDEXCBOE	VXD	Tue, May 23, 2023	15.89	22.18	15.10	16.46
4390	INDEXCBOE	VXD	Mon, May 22, 2023	14.83	23.97	11.61	15.33
4389	INDEXCBOE	VXD	Fri, May 19, 2023	14.40	26.08	14.30	15.15
4388	INDEXCBOE	VXD	Thu, May 18, 2023	15.40	24.21	14.69	14.82
4387	INDEXCBOE	VXD	Wed, May 17, 2023	16.01	24.25	13.78	15.19
4386	INDEXCBOE	VXD	Tue, May 16, 2023	16.26	26.42	15.48	16.68
4385	INDEXCBOE	VXD	Mon, May 15, 2023	16.32	24.59	15.13	15.87
4384	INDEXCBOE	VXD	Fri, May 12, 2023	15.90	23.78	15.80	16.18
4383	INDEXCBOE	VXD	Thu, May 11, 2023	17.15	25.94	16.08	16.38
4382	INDEXCBOE	VXD	Wed, May 10, 2023	16.31	22.28	16.21	16.60
4381	INDEXCBOE	VXD	Tue, May 9, 2023	16.60	20.62	15.12	17.18
4380	INDEXCBOE	VXD	Mon, May 8, 2023	16.28	22.40	16.13	16.33
4379	INDEXCBOE	VXD	Fri, May 5, 2023	17.25	27.36	15.76	15.92
4378	INDEXCBOE	VXD	Thu, May 4, 2023	18.05	27.92	16.78	19.03
4377	INDEXCBOE	VXD	Wed, May 3, 2023	16.84	26.21	15.64	17.42
4376	INDEXCBOE	VXD	Tue, May 2, 2023	15.21	23.24	14.84	16.72
4375	INDEXCBOE	VXD	Mon, May 1, 2023	15.09	20.65	14.16	14.84
4374	INDEXCBOE	VXD	Fri, Apr 28, 2023	15.36	19.03	14.26	14.26
4373	INDEXCBOE	VXD	Thu, Apr 27, 2023	16.78	21.36	13.37	15.27
4372	INDEXCBOE	VXD	Wed, Apr 26, 2023	16.85	20.75	14.93	17.31
4371	INDEXCBOE	VXD	Tue, Apr 25, 2023	15.16	23.80	15.16	16.86
4370	INDEXCBOE	VXD	Mon, Apr 24, 2023	14.96	21.75	12.94	15.91
4369	INDEXCBOE	VXD	Fri, Apr 21, 2023	15.34	21.88	14.39	17.32
4368	INDEXCBOE	VXD	Thu, Apr 20, 2023	15.19	20.72	10.88	15.37
4367	INDEXCBOE	VXD	Wed, Apr 19, 2023	14.53	21.32	12.94	14.48
4366	INDEXCBOE	VXD	Tue, Apr 18, 2023	14.51	21.91	13.92	14.33
4365	INDEXCBOE	VXD	Mon, Apr 17, 2023	14.66	15.93	12.92	14.32
4364	INDEXCBOE	VXD	Fri, Apr 14, 2023	15.05	16.32	14.15	14.70
4363	INDEXCBOE	VXD	Thu, Apr 13, 2023	15.77	20.73	13.80	15.38
4362	INDEXCBOE	VXD	Wed, Apr 12, 2023	15.96	18.90	15.61	16.47
4361	INDEXCBOE	VXD	Tue, Apr 11, 2023	16.69	20.60	16.16	16.62
4360	INDEXCBOE	VXD	Mon, Apr 10, 2023	18.00	19.25	15.82	15.82
4359	INDEXCBOE	VXD	Thu, Apr 6, 2023	16.92	23.14	16.56	16.63
4358	INDEXCBOE	VXD	Wed, Apr 5, 2023	17.18	20.38	16.67	16.72
4357	INDEXCBOE	VXD	Tue, Apr 4, 2023	16.75	21.84	16.70	16.90
4356	INDEXCBOE	VXD	Mon, Apr 3, 2023	17.42	20.90	14.01	16.63
4355	INDEXCBOE	VXD	Fri, Mar 31, 2023	17.76	20.44	14.71	17.55
4354	INDEXCBOE	VXD	Thu, Mar 30, 2023	17.64	19.86	16.63	17.98
4353	INDEXCBOE	VXD	Wed, Mar 29, 2023	17.97	21.34	16.24	18.05
4352	INDEXCBOE	VXD	Tue, Mar 28, 2023	19.54	26.24	16.94	18.87
4351	INDEXCBOE	VXD	Mon, Mar 27, 2023	19.29	24.50	16.95	19.20
4350	INDEXCBOE	VXD	Fri, Mar 24, 2023	21.31	26.02	18.82	20.20
4349	INDEXCBOE	VXD	Thu, Mar 23, 2023	19.19	22.97	18.34	20.41
4348	INDEXCBOE	VXD	Wed, Mar 22, 2023	19.24	21.07	14.89	20.44
4347	INDEXCBOE	VXD	Tue, Mar 21, 2023	19.86	22.79	18.31	18.87
4346	INDEXCBOE	VXD	Mon, Mar 20, 2023	23.05	27.42	18.79	21.34
4345	INDEXCBOE	VXD	Fri, Mar 17, 2023	19.62	26.55	19.53	22.47
4344	INDEXCBOE	VXD	Thu, Mar 16, 2023	23.02	25.94	18.13	19.40
4343	INDEXCBOE	VXD	Wed, Mar 15, 2023	22.14	29.87	16.76	22.00
4342	INDEXCBOE	VXD	Tue, Mar 14, 2023	20.35	27.01	15.75	20.10
4341	INDEXCBOE	VXD	Mon, Mar 13, 2023	24.68	25.31	15.85	22.66
4340	INDEXCBOE	VXD	Fri, Mar 10, 2023	19.89	26.03	19.89	21.22
4339	INDEXCBOE	VXD	Thu, Mar 9, 2023	17.02	24.98	16.57	23.01
4338	INDEXCBOE	VXD	Wed, Mar 8, 2023	17.56	19.32	16.10	17.26
4337	INDEXCBOE	VXD	Tue, Mar 7, 2023	16.85	20.26	16.54	17.55
4336	INDEXCBOE	VXD	Mon, Mar 6, 2023	16.73	19.40	14.56	16.60
4335	INDEXCBOE	VXD	Fri, Mar 3, 2023	17.00	21.42	16.13	17.99
4334	INDEXCBOE	VXD	Thu, Mar 2, 2023	18.36	23.94	17.07	17.13
4333	INDEXCBOE	VXD	Wed, Mar 1, 2023	17.73	20.10	16.70	18.06
4332	INDEXCBOE	VXD	Tue, Feb 28, 2023	18.14	22.53	16.95	17.90
4331	INDEXCBOE	VXD	Mon, Feb 27, 2023	18.27	19.96	15.39	18.02
4330	INDEXCBOE	VXD	Fri, Feb 24, 2023	19.02	24.73	18.43	18.47
4329	INDEXCBOE	VXD	Thu, Feb 23, 2023	18.71	24.14	16.76	18.15
4328	INDEXCBOE	VXD	Wed, Feb 22, 2023	19.66	27.35	14.38	19.35
4327	INDEXCBOE	VXD	Tue, Feb 21, 2023	18.59	25.15	17.29	19.56
4326	INDEXCBOE	VXD	Fri, Feb 17, 2023	18.30	20.32	15.12	17.31
4325	INDEXCBOE	VXD	Thu, Feb 16, 2023	16.98	28.00	15.84	17.74
4324	INDEXCBOE	VXD	Wed, Feb 15, 2023	16.84	21.42	16.23	16.30
4323	INDEXCBOE	VXD	Tue, Feb 14, 2023	17.94	22.00	16.70	17.01
4322	INDEXCBOE	VXD	Mon, Feb 13, 2023	19.00	20.98	15.37	17.97
4321	INDEXCBOE	VXD	Fri, Feb 10, 2023	19.05	24.75	18.26	18.49
4320	INDEXCBOE	VXD	Thu, Feb 9, 2023	17.24	18.96	14.89	18.78
4319	INDEXCBOE	VXD	Wed, Feb 8, 2023	16.64	18.10	15.35	17.52
4318	INDEXCBOE	VXD	Tue, Feb 7, 2023	17.58	23.12	15.64	16.63
4317	INDEXCBOE	VXD	Mon, Feb 6, 2023	17.75	17.92	15.26	17.21
4316	INDEXCBOE	VXD	Fri, Feb 3, 2023	17.09	26.42	16.04	16.89
4315	INDEXCBOE	VXD	Thu, Feb 2, 2023	16.66	22.69	14.90	17.31
4314	INDEXCBOE	VXD	Wed, Feb 1, 2023	17.96	24.09	15.25	16.55
4313	INDEXCBOE	VXD	Tue, Jan 31, 2023	17.99	23.16	16.72	17.77
4312	INDEXCBOE	VXD	Mon, Jan 30, 2023	17.30	21.99	14.43	18.23
4311	INDEXCBOE	VXD	Fri, Jan 27, 2023	17.05	24.73	13.58	16.81
4310	INDEXCBOE	VXD	Thu, Jan 26, 2023	17.09	21.87	16.87	16.94
4309	INDEXCBOE	VXD	Wed, Jan 25, 2023	18.14	22.86	15.53	17.12
4308	INDEXCBOE	VXD	Tue, Jan 24, 2023	18.04	25.10	17.00	17.11
4307	INDEXCBOE	VXD	Mon, Jan 23, 2023	17.95	24.24	15.05	17.56
4306	INDEXCBOE	VXD	Fri, Jan 20, 2023	18.31	20.60	13.97	17.44
4305	INDEXCBOE	VXD	Thu, Jan 19, 2023	18.81	21.81	17.73	18.15
4304	INDEXCBOE	VXD	Wed, Jan 18, 2023	16.44	18.34	16.31	17.98
4303	INDEXCBOE	VXD	Tue, Jan 17, 2023	16.86	17.71	14.22	16.51
4302	INDEXCBOE	VXD	Fri, Jan 13, 2023	16.50	17.08	14.37	15.78
4301	INDEXCBOE	VXD	Thu, Jan 12, 2023	17.38	18.25	16.17	16.18
4300	INDEXCBOE	VXD	Wed, Jan 11, 2023	17.73	19.24	17.73	18.58
4299	INDEXCBOE	VXD	Tue, Jan 10, 2023	19.36	20.84	18.02	18.02
4298	INDEXCBOE	VXD	Mon, Jan 9, 2023	18.92	19.40	18.57	19.34
4297	INDEXCBOE	VXD	Fri, Jan 6, 2023	19.07	27.12	15.96	18.32
4296	INDEXCBOE	VXD	Thu, Jan 5, 2023	19.44	22.16	18.79	19.61
4295	INDEXCBOE	VXD	Wed, Jan 4, 2023	19.98	21.21	16.44	19.22
4294	INDEXCBOE	VXD	Tue, Jan 3, 2023	20.44	26.99	14.70	20.14
4293	INDEXCBOE	VXD	Fri, Dec 30, 2022	20.08	22.72	15.79	19.39
4292	INDEXCBOE	VXD	Thu, Dec 29, 2022	19.97	21.45	18.95	19.63
4291	INDEXCBOE	VXD	Wed, Dec 28, 2022	19.75	21.91	18.77	20.20
4290	INDEXCBOE	VXD	Tue, Dec 27, 2022	19.70	22.31	18.55	19.43
4289	INDEXCBOE	VXD	Fri, Dec 23, 2022	19.13	20.04	15.36	18.27
4288	INDEXCBOE	VXD	Thu, Dec 22, 2022	18.23	24.04	16.49	19.09
4287	INDEXCBOE	VXD	Wed, Dec 21, 2022	17.74	21.79	14.25	17.72
4286	INDEXCBOE	VXD	Tue, Dec 20, 2022	19.45	20.82	17.94	18.46
4285	INDEXCBOE	VXD	Mon, Dec 19, 2022	19.51	24.30	11.88	19.24
4284	INDEXCBOE	VXD	Fri, Dec 16, 2022	19.19	20.90	14.98	18.80
4283	INDEXCBOE	VXD	Thu, Dec 15, 2022	18.21	21.75	17.72	18.63
4282	INDEXCBOE	VXD	Wed, Dec 14, 2022	18.54	20.53	13.65	16.71
4281	INDEXCBOE	VXD	Tue, Dec 13, 2022	17.69	22.57	16.44	18.61
4280	INDEXCBOE	VXD	Mon, Dec 12, 2022	20.47	24.06	18.65	20.99
4279	INDEXCBOE	VXD	Fri, Dec 9, 2022	20.60	22.23	18.88	20.88
4278	INDEXCBOE	VXD	Thu, Dec 8, 2022	21.03	23.24	19.96	20.35
4277	INDEXCBOE	VXD	Wed, Dec 7, 2022	20.92	22.26	20.46	20.94
4276	INDEXCBOE	VXD	Tue, Dec 6, 2022	19.84	25.99	19.78	20.42
4275	INDEXCBOE	VXD	Mon, Dec 5, 2022	19.96	22.90	17.15	19.86
4274	INDEXCBOE	VXD	Fri, Dec 2, 2022	20.30	21.43	18.67	18.70
4273	INDEXCBOE	VXD	Thu, Dec 1, 2022	19.35	22.48	17.74	19.97
4272	INDEXCBOE	VXD	Wed, Nov 30, 2022	20.90	22.26	18.16	19.25
4271	INDEXCBOE	VXD	Tue, Nov 29, 2022	21.47	23.92	18.10	20.70
4270	INDEXCBOE	VXD	Mon, Nov 28, 2022	22.03	23.40	20.00	21.49
4269	INDEXCBOE	VXD	Fri, Nov 25, 2022	20.64	27.36	19.80	20.36
4268	INDEXCBOE	VXD	Wed, Nov 23, 2022	19.88	20.57	17.79	19.40
4267	INDEXCBOE	VXD	Tue, Nov 22, 2022	20.34	20.77	18.12	19.72
4266	INDEXCBOE	VXD	Mon, Nov 21, 2022	21.70	21.91	19.08	20.61
4265	INDEXCBOE	VXD	Fri, Nov 18, 2022	21.25	22.43	20.10	20.91
4264	INDEXCBOE	VXD	Thu, Nov 17, 2022	22.52	22.79	20.59	21.45
4263	INDEXCBOE	VXD	Wed, Nov 16, 2022	22.08	22.53	20.41	21.56
4262	INDEXCBOE	VXD	Tue, Nov 15, 2022	21.46	23.69	17.75	22.20
4261	INDEXCBOE	VXD	Mon, Nov 14, 2022	22.43	28.78	18.62	21.87
4260	INDEXCBOE	VXD	Fri, Nov 11, 2022	22.64	23.79	21.06	21.66
4259	INDEXCBOE	VXD	Thu, Nov 10, 2022	22.05	23.00	21.76	22.77
4258	INDEXCBOE	VXD	Wed, Nov 9, 2022	25.14	26.13	23.50	24.76
4257	INDEXCBOE	VXD	Tue, Nov 8, 2022	23.22	25.66	22.89	24.86
4256	INDEXCBOE	VXD	Mon, Nov 7, 2022	23.74	24.19	23.03	23.23
4255	INDEXCBOE	VXD	Fri, Nov 4, 2022	23.02	24.05	21.95	23.05
4254	INDEXCBOE	VXD	Thu, Nov 3, 2022	25.04	25.60	22.71	23.66
4253	INDEXCBOE	VXD	Wed, Nov 2, 2022	24.77	27.12	21.52	24.35
4252	INDEXCBOE	VXD	Tue, Nov 1, 2022	23.69	25.69	22.90	24.28
4251	INDEXCBOE	VXD	Mon, Oct 31, 2022	24.89	24.96	23.63	23.78
4250	INDEXCBOE	VXD	Fri, Oct 28, 2022	24.01	25.42	23.25	23.47
4249	INDEXCBOE	VXD	Thu, Oct 27, 2022	24.90	25.87	23.15	24.71
4248	INDEXCBOE	VXD	Wed, Oct 26, 2022	25.69	28.10	24.25	24.93
4247	INDEXCBOE	VXD	Tue, Oct 25, 2022	27.08	27.31	22.95	25.72
4246	INDEXCBOE	VXD	Mon, Oct 24, 2022	27.46	31.30	22.73	27.08
4245	INDEXCBOE	VXD	Fri, Oct 21, 2022	26.08	28.85	23.86	26.26
4244	INDEXCBOE	VXD	Thu, Oct 20, 2022	27.21	31.88	26.48	26.72
4243	INDEXCBOE	VXD	Wed, Oct 19, 2022	27.96	34.44	22.81	27.24
4242	INDEXCBOE	VXD	Tue, Oct 18, 2022	27.15	29.76	25.48	27.13
4241	INDEXCBOE	VXD	Mon, Oct 17, 2022	27.90	29.03	26.74	27.53
4240	INDEXCBOE	VXD	Fri, Oct 14, 2022	27.91	32.08	24.52	27.99
4239	INDEXCBOE	VXD	Thu, Oct 13, 2022	29.31	33.31	26.40	28.31
4238	INDEXCBOE	VXD	Wed, Oct 12, 2022	29.94	31.78	26.86	29.41
4237	INDEXCBOE	VXD	Tue, Oct 11, 2022	29.34	34.27	28.67	32.15
4236	INDEXCBOE	VXD	Mon, Oct 10, 2022	28.69	30.15	27.83	28.70
4235	INDEXCBOE	VXD	Fri, Oct 7, 2022	26.88	28.31	26.20	27.86
4234	INDEXCBOE	VXD	Thu, Oct 6, 2022	26.24	27.35	25.19	26.96
4233	INDEXCBOE	VXD	Wed, Oct 5, 2022	27.00	27.09	18.34	25.86
4232	INDEXCBOE	VXD	Tue, Oct 4, 2022	25.10	26.82	24.93	26.20
4231	INDEXCBOE	VXD	Mon, Oct 3, 2022	24.64	27.17	24.64	25.97
4230	INDEXCBOE	VXD	Fri, Sep 30, 2022	25.33	29.03	22.55	26.41
4229	INDEXCBOE	VXD	Thu, Sep 29, 2022	27.52	33.93	25.75	27.24
4228	INDEXCBOE	VXD	Wed, Sep 28, 2022	25.93	28.89	25.26	26.16
4227	INDEXCBOE	VXD	Tue, Sep 27, 2022	26.92	29.38	23.47	27.82
4226	INDEXCBOE	VXD	Mon, Sep 26, 2022	23.05	28.17	23.05	27.18
4225	INDEXCBOE	VXD	Fri, Sep 23, 2022	24.48	27.48	23.40	25.46
4224	INDEXCBOE	VXD	Thu, Sep 22, 2022	24.26	25.15	22.63	23.56
4223	INDEXCBOE	VXD	Wed, Sep 21, 2022	23.41	26.81	14.77	24.19
4222	INDEXCBOE	VXD	Tue, Sep 20, 2022	23.56	27.69	22.65	23.61
4221	INDEXCBOE	VXD	Mon, Sep 19, 2022	24.08	27.68	21.34	22.65
4220	INDEXCBOE	VXD	Fri, Sep 16, 2022	24.25	25.64	15.39	22.78
4219	INDEXCBOE	VXD	Thu, Sep 15, 2022	22.92	29.38	21.76	23.14
4218	INDEXCBOE	VXD	Wed, Sep 14, 2022	23.07	24.30	14.07	22.57
4217	INDEXCBOE	VXD	Tue, Sep 13, 2022	20.86	29.18	20.45	23.03
4216	INDEXCBOE	VXD	Mon, Sep 12, 2022	19.45	24.76	19.10	20.12
4215	INDEXCBOE	VXD	Fri, Sep 9, 2022	20.05	20.78	19.45	20.12
4214	INDEXCBOE	VXD	Thu, Sep 8, 2022	21.79	23.23	18.95	20.64
4213	INDEXCBOE	VXD	Wed, Sep 7, 2022	23.61	25.38	20.03	21.79
4212	INDEXCBOE	VXD	Tue, Sep 6, 2022	22.81	24.80	22.08	23.58
4211	INDEXCBOE	VXD	Fri, Sep 2, 2022	20.47	23.71	18.11	22.39
4210	INDEXCBOE	VXD	Thu, Sep 1, 2022	23.61	24.09	21.25	22.24
4209	INDEXCBOE	VXD	Wed, Aug 31, 2022	22.98	27.59	20.24	23.02
4208	INDEXCBOE	VXD	Tue, Aug 30, 2022	22.98	27.64	22.22	23.16
4207	INDEXCBOE	VXD	Mon, Aug 29, 2022	23.92	23.92	21.84	23.43
4206	INDEXCBOE	VXD	Fri, Aug 26, 2022	18.84	22.62	15.56	22.36
4205	INDEXCBOE	VXD	Thu, Aug 25, 2022	20.06	22.58	18.10	18.83
4204	INDEXCBOE	VXD	Wed, Aug 24, 2022	20.48	23.46	17.72	19.90
4203	INDEXCBOE	VXD	Tue, Aug 23, 2022	20.31	22.13	17.28	20.60
4202	INDEXCBOE	VXD	Mon, Aug 22, 2022	19.28	22.14	15.16	20.18
4201	INDEXCBOE	VXD	Fri, Aug 19, 2022	17.59	18.09	14.91	17.44
4200	INDEXCBOE	VXD	Thu, Aug 18, 2022	17.36	19.73	16.08	19.73
4199	INDEXCBOE	VXD	Wed, Aug 17, 2022	17.30	18.06	15.04	17.26
4198	INDEXCBOE	VXD	Tue, Aug 16, 2022	16.95	17.79	13.24	16.69
4197	INDEXCBOE	VXD	Mon, Aug 15, 2022	17.38	17.79	16.49	16.82
4196	INDEXCBOE	VXD	Fri, Aug 12, 2022	16.72	18.00	16.19	16.52
4195	INDEXCBOE	VXD	Thu, Aug 11, 2022	16.56	18.54	16.06	16.97
4194	INDEXCBOE	VXD	Wed, Aug 10, 2022	16.88	18.52	16.28	16.52
4193	INDEXCBOE	VXD	Tue, Aug 9, 2022	18.39	19.14	17.57	18.41
4192	INDEXCBOE	VXD	Mon, Aug 8, 2022	17.80	21.94	15.96	18.25
4191	INDEXCBOE	VXD	Fri, Aug 5, 2022	18.00	21.44	15.59	17.54
4190	INDEXCBOE	VXD	Thu, Aug 4, 2022	18.80	20.20	16.62	18.00
4189	INDEXCBOE	VXD	Wed, Aug 3, 2022	19.39	20.21	17.19	18.33
4188	INDEXCBOE	VXD	Tue, Aug 2, 2022	20.15	21.59	18.28	20.19
4187	INDEXCBOE	VXD	Mon, Aug 1, 2022	19.04	19.76	17.15	18.95
4186	INDEXCBOE	VXD	Fri, Jul 29, 2022	17.87	21.04	16.26	17.84
4185	INDEXCBOE	VXD	Thu, Jul 28, 2022	19.14	21.67	17.68	18.50
4184	INDEXCBOE	VXD	Wed, Jul 27, 2022	20.58	20.70	16.77	19.61
4183	INDEXCBOE	VXD	Tue, Jul 26, 2022	19.08	22.25	19.08	21.08
4182	INDEXCBOE	VXD	Mon, Jul 25, 2022	19.79	21.60	17.75	19.60
4181	INDEXCBOE	VXD	Fri, Jul 22, 2022	19.55	21.32	18.98	19.49
4180	INDEXCBOE	VXD	Thu, Jul 21, 2022	20.96	21.63	18.79	19.38
4179	INDEXCBOE	VXD	Wed, Jul 20, 2022	21.14	21.66	16.58	21.06
4178	INDEXCBOE	VXD	Tue, Jul 19, 2022	20.44	22.26	19.67	21.34
4177	INDEXCBOE	VXD	Mon, Jul 18, 2022	20.43	23.12	18.19	22.00
4176	INDEXCBOE	VXD	Fri, Jul 15, 2022	21.85	25.76	17.60	21.12
4175	INDEXCBOE	VXD	Thu, Jul 14, 2022	25.06	26.07	15.60	23.59
4174	INDEXCBOE	VXD	Wed, Jul 13, 2022	21.04	29.91	21.04	23.72
4173	INDEXCBOE	VXD	Tue, Jul 12, 2022	22.85	23.89	18.05	23.52
4172	INDEXCBOE	VXD	Mon, Jul 11, 2022	22.73	22.85	18.11	22.21
4171	INDEXCBOE	VXD	Fri, Jul 8, 2022	22.61	22.68	20.03	20.83
4170	INDEXCBOE	VXD	Thu, Jul 7, 2022	22.68	23.02	21.38	22.87
4169	INDEXCBOE	VXD	Wed, Jul 6, 2022	23.60	24.24	21.85	23.08
4168	INDEXCBOE	VXD	Tue, Jul 5, 2022	25.72	25.91	22.64	23.46
4167	INDEXCBOE	VXD	Fri, Jul 1, 2022	21.02	24.82	18.66	18.66
4166	INDEXCBOE	VXD	Thu, Jun 30, 2022	24.37	25.36	17.80	17.81
4165	INDEXCBOE	VXD	Wed, Jun 29, 2022	23.79	24.68	20.72	23.74
4164	INDEXCBOE	VXD	Tue, Jun 28, 2022	22.90	25.38	22.33	25.38
4163	INDEXCBOE	VXD	Mon, Jun 27, 2022	22.06	24.45	20.99	21.09
4162	INDEXCBOE	VXD	Fri, Jun 24, 2022	24.42	24.50	22.74	22.82
4161	INDEXCBOE	VXD	Thu, Jun 23, 2022	25.23	26.04	23.94	25.05
4160	INDEXCBOE	VXD	Wed, Jun 22, 2022	25.18	26.86	22.04	25.02
4159	INDEXCBOE	VXD	Tue, Jun 21, 2022	25.22	25.86	20.64	25.73
4158	INDEXCBOE	VXD	Fri, Jun 17, 2022	25.61	31.27	20.76	25.84
4157	INDEXCBOE	VXD	Thu, Jun 16, 2022	27.10	32.49	20.66	27.85
4156	INDEXCBOE	VXD	Wed, Jun 15, 2022	25.85	32.05	20.49	24.90
4155	INDEXCBOE	VXD	Tue, Jun 14, 2022	27.31	37.57	23.14	27.31
4154	INDEXCBOE	VXD	Mon, Jun 13, 2022	25.69	30.31	22.06	26.48
4153	INDEXCBOE	VXD	Fri, Jun 10, 2022	21.72	24.06	17.71	21.37
4152	INDEXCBOE	VXD	Thu, Jun 9, 2022	18.76	22.83	18.76	21.72
4151	INDEXCBOE	VXD	Wed, Jun 8, 2022	20.50	21.10	19.20	19.81
4150	INDEXCBOE	VXD	Tue, Jun 7, 2022	21.64	21.84	19.52	19.73
4149	INDEXCBOE	VXD	Mon, Jun 6, 2022	18.74	21.11	16.45	20.57
4148	INDEXCBOE	VXD	Fri, Jun 3, 2022	20.44	21.01	17.79	20.68
4147	INDEXCBOE	VXD	Thu, Jun 2, 2022	21.31	21.76	19.40	20.44
4146	INDEXCBOE	VXD	Wed, Jun 1, 2022	19.30	22.29	18.45	21.31
4145	INDEXCBOE	VXD	Tue, May 31, 2022	21.04	25.00	17.65	19.30
4144	INDEXCBOE	VXD	Fri, May 27, 2022	21.69	21.86	18.67	21.10
4143	INDEXCBOE	VXD	Thu, May 26, 2022	22.12	22.84	18.20	21.70
4142	INDEXCBOE	VXD	Wed, May 25, 2022	24.66	25.32	21.10	22.11
4141	INDEXCBOE	VXD	Tue, May 24, 2022	22.86	25.94	20.21	24.66
4140	INDEXCBOE	VXD	Mon, May 23, 2022	23.62	24.43	21.69	22.86
4139	INDEXCBOE	VXD	Fri, May 20, 2022	23.03	26.11	19.74	23.62
4138	INDEXCBOE	VXD	Thu, May 19, 2022	28.73	28.73	20.79	23.42
4137	INDEXCBOE	VXD	Wed, May 18, 2022	23.30	28.84	21.95	28.71
4136	INDEXCBOE	VXD	Tue, May 17, 2022	24.82	26.06	20.05	23.30
4135	INDEXCBOE	VXD	Mon, May 16, 2022	24.83	27.89	22.70	24.82
4134	INDEXCBOE	VXD	Fri, May 13, 2022	24.62	27.74	23.46	24.83
4133	INDEXCBOE	VXD	Thu, May 12, 2022	24.22	29.55	22.19	24.62
4132	INDEXCBOE	VXD	Wed, May 11, 2022	23.79	26.98	22.43	24.22
4131	INDEXCBOE	VXD	Tue, May 10, 2022	24.78	27.81	23.43	23.79
4130	INDEXCBOE	VXD	Mon, May 9, 2022	24.26	29.05	24.26	24.78
4129	INDEXCBOE	VXD	Fri, May 6, 2022	24.37	27.35	23.51	24.25
4128	INDEXCBOE	VXD	Thu, May 5, 2022	15.55	25.00	15.55	24.37
4127	INDEXCBOE	VXD	Wed, May 4, 2022	23.86	26.27	14.12	15.57
4126	INDEXCBOE	VXD	Tue, May 3, 2022	23.64	27.49	21.27	23.86
4125	INDEXCBOE	VXD	Mon, May 2, 2022	24.51	29.18	22.35	23.64
4124	INDEXCBOE	VXD	Fri, Apr 29, 2022	20.93	27.05	15.50	24.51
4123	INDEXCBOE	VXD	Thu, Apr 28, 2022	24.18	29.50	15.46	20.93
4122	INDEXCBOE	VXD	Wed, Apr 27, 2022	28.18	30.63	21.19	24.18
4121	INDEXCBOE	VXD	Tue, Apr 26, 2022	23.64	28.30	22.33	28.17
4120	INDEXCBOE	VXD	Mon, Apr 25, 2022	24.63	27.25	23.56	23.64
4119	INDEXCBOE	VXD	Fri, Apr 22, 2022	20.00	24.74	17.81	24.63
4118	INDEXCBOE	VXD	Thu, Apr 21, 2022	17.61	20.34	16.22	20.00
4117	INDEXCBOE	VXD	Wed, Apr 20, 2022	18.69	18.69	15.39	17.60
4116	INDEXCBOE	VXD	Tue, Apr 19, 2022	19.41	20.09	15.63	18.78
4115	INDEXCBOE	VXD	Mon, Apr 18, 2022	20.23	23.22	15.90	19.41
4114	INDEXCBOE	VXD	Thu, Apr 14, 2022	23.34	23.34	3.27	20.23
4113	INDEXCBOE	VXD	Wed, Apr 13, 2022	22.77	30.01	17.93	23.34
4112	INDEXCBOE	VXD	Tue, Apr 12, 2022	21.10	22.88	15.77	22.77
4111	INDEXCBOE	VXD	Mon, Apr 11, 2022	19.53	25.72	17.23	21.10
4110	INDEXCBOE	VXD	Fri, Apr 8, 2022	20.03	22.48	16.18	19.53
4109	INDEXCBOE	VXD	Thu, Apr 7, 2022	20.08	21.89	15.64	20.04
4108	INDEXCBOE	VXD	Wed, Apr 6, 2022	19.62	27.18	17.71	20.10
4107	INDEXCBOE	VXD	Tue, Apr 5, 2022	17.38	19.88	16.59	19.62
4106	INDEXCBOE	VXD	Mon, Apr 4, 2022	17.81	19.31	16.42	17.38
4105	INDEXCBOE	VXD	Fri, Apr 1, 2022	18.83	19.28	15.58	18.27
4104	INDEXCBOE	VXD	Thu, Mar 31, 2022	17.96	21.18	17.50	18.80
4103	INDEXCBOE	VXD	Wed, Mar 30, 2022	17.72	18.65	16.12	17.96
4102	INDEXCBOE	VXD	Tue, Mar 29, 2022	18.13	22.21	16.85	17.70
4101	INDEXCBOE	VXD	Mon, Mar 28, 2022	18.80	21.06	15.50	18.13
4100	INDEXCBOE	VXD	Fri, Mar 25, 2022	19.31	19.80	15.96	18.83
4099	INDEXCBOE	VXD	Thu, Mar 24, 2022	20.86	20.98	18.52	19.31
4098	INDEXCBOE	VXD	Wed, Mar 23, 2022	19.94	22.57	19.94	20.86
4097	INDEXCBOE	VXD	Tue, Mar 22, 2022	21.16	21.16	19.66	19.92
4096	INDEXCBOE	VXD	Mon, Mar 21, 2022	21.07	22.85	20.09	21.16
4095	INDEXCBOE	VXD	Fri, Mar 18, 2022	21.91	24.64	18.02	21.07
4094	INDEXCBOE	VXD	Thu, Mar 17, 2022	23.06	25.72	21.28	21.91
4093	INDEXCBOE	VXD	Wed, Mar 16, 2022	26.71	26.71	21.30	23.07
4092	INDEXCBOE	VXD	Tue, Mar 15, 2022	28.69	28.75	26.52	26.69
4091	INDEXCBOE	VXD	Mon, Mar 14, 2022	27.37	32.48	27.16	28.69
4090	INDEXCBOE	VXD	Fri, Mar 11, 2022	27.33	27.65	22.67	27.35
4089	INDEXCBOE	VXD	Thu, Mar 10, 2022	28.85	29.58	23.09	27.34
4088	INDEXCBOE	VXD	Wed, Mar 9, 2022	31.69	31.69	28.07	28.86
4087	INDEXCBOE	VXD	Tue, Mar 8, 2022	32.08	38.40	26.47	31.69
4086	INDEXCBOE	VXD	Mon, Mar 7, 2022	27.91	33.91	27.91	32.07
4085	INDEXCBOE	VXD	Fri, Mar 4, 2022	27.19	32.58	27.19	27.91
4084	INDEXCBOE	VXD	Thu, Mar 3, 2022	26.91	29.45	24.84	27.20
4083	INDEXCBOE	VXD	Wed, Mar 2, 2022	30.07	30.07	22.80	26.91
4082	INDEXCBOE	VXD	Tue, Mar 1, 2022	27.34	31.01	24.91	30.08
4081	INDEXCBOE	VXD	Mon, Feb 28, 2022	25.11	28.31	24.58	27.34
4080	INDEXCBOE	VXD	Fri, Feb 25, 2022	27.56	27.56	24.67	25.07
4079	INDEXCBOE	VXD	Thu, Feb 24, 2022	27.73	45.37	27.25	27.49
4078	INDEXCBOE	VXD	Wed, Feb 23, 2022	26.82	29.12	25.89	27.73
4077	INDEXCBOE	VXD	Tue, Feb 22, 2022	26.08	28.34	26.08	26.82
4076	INDEXCBOE	VXD	Fri, Feb 18, 2022	26.10	27.18	21.55	26.08
4075	INDEXCBOE	VXD	Thu, Feb 17, 2022	22.39	26.45	22.39	26.10
4074	INDEXCBOE	VXD	Wed, Feb 16, 2022	23.18	24.95	22.11	22.39
4073	INDEXCBOE	VXD	Tue, Feb 15, 2022	26.88	26.88	23.15	23.15
4072	INDEXCBOE	VXD	Mon, Feb 14, 2022	25.67	29.07	24.63	26.88
4071	INDEXCBOE	VXD	Fri, Feb 11, 2022	22.36	26.76	21.57	25.67
4070	INDEXCBOE	VXD	Thu, Feb 10, 2022	19.44	22.57	19.04	22.36
4069	INDEXCBOE	VXD	Wed, Feb 9, 2022	20.37	20.37	17.63	19.44
4068	INDEXCBOE	VXD	Tue, Feb 8, 2022	21.96	22.61	19.39	20.38
4067	INDEXCBOE	VXD	Mon, Feb 7, 2022	21.62	22.65	19.62	21.96
4066	INDEXCBOE	VXD	Fri, Feb 4, 2022	22.58	24.06	19.89	21.62
4065	INDEXCBOE	VXD	Thu, Feb 3, 2022	20.10	24.78	18.97	22.57
4064	INDEXCBOE	VXD	Wed, Feb 2, 2022	20.57	21.39	17.44	20.16
4063	INDEXCBOE	VXD	Tue, Feb 1, 2022	23.21	23.47	20.15	20.57
4062	INDEXCBOE	VXD	Mon, Jan 31, 2022	24.51	26.17	22.96	23.27
4061	INDEXCBOE	VXD	Fri, Jan 28, 2022	28.24	29.36	21.01	24.51
4060	INDEXCBOE	VXD	Thu, Jan 27, 2022	29.18	30.03	25.59	27.87
4059	INDEXCBOE	VXD	Wed, Jan 26, 2022	28.20	38.94	19.02	29.22
4058	INDEXCBOE	VXD	Tue, Jan 25, 2022	26.89	36.99	24.79	28.20
4057	INDEXCBOE	VXD	Mon, Jan 24, 2022	25.49	37.91	23.56	26.89
4056	INDEXCBOE	VXD	Fri, Jan 21, 2022	23.99	28.15	19.44	25.49
4055	INDEXCBOE	VXD	Thu, Jan 20, 2022	21.87	24.00	16.37	23.99
4054	INDEXCBOE	VXD	Wed, Jan 19, 2022	21.35	22.37	20.07	21.87
4053	INDEXCBOE	VXD	Tue, Jan 18, 2022	17.95	21.35	17.95	21.35
4052	INDEXCBOE	VXD	Fri, Jan 14, 2022	18.37	19.83	13.41	17.95
4051	INDEXCBOE	VXD	Thu, Jan 13, 2022	16.40	18.88	15.82	18.37
4050	INDEXCBOE	VXD	Wed, Jan 12, 2022	17.27	17.61	16.38	16.40
4049	INDEXCBOE	VXD	Tue, Jan 11, 2022	18.73	21.08	16.78	17.27
4048	INDEXCBOE	VXD	Mon, Jan 10, 2022	18.68	22.03	18.29	18.73
4047	INDEXCBOE	VXD	Fri, Jan 7, 2022	19.89	20.26	18.65	18.68
4046	INDEXCBOE	VXD	Thu, Jan 6, 2022	19.09	21.36	18.14	19.87
4045	INDEXCBOE	VXD	Wed, Jan 5, 2022	17.52	19.97	16.35	19.10
4044	INDEXCBOE	VXD	Tue, Jan 4, 2022	17.41	18.15	17.26	17.52
4043	INDEXCBOE	VXD	Mon, Jan 3, 2022	17.57	19.58	17.38	17.41
4042	INDEXCBOE	VXD	Fri, Dec 31, 2021	17.70	18.07	17.41	17.57
4041	INDEXCBOE	VXD	Thu, Dec 30, 2021	17.53	21.48	16.70	17.70
4040	INDEXCBOE	VXD	Wed, Dec 29, 2021	18.13	23.10	17.25	17.53
4039	INDEXCBOE	VXD	Tue, Dec 28, 2021	17.62	18.92	17.23	18.13
4038	INDEXCBOE	VXD	Mon, Dec 27, 2021	17.29	19.18	17.29	17.62
4037	INDEXCBOE	VXD	Thu, Dec 23, 2021	18.09	18.09	16.74	17.29
4036	INDEXCBOE	VXD	Wed, Dec 22, 2021	20.50	20.50	17.95	18.09
4035	INDEXCBOE	VXD	Tue, Dec 21, 2021	22.91	22.91	19.84	20.50
4034	INDEXCBOE	VXD	Mon, Dec 20, 2021	21.68	29.04	20.95	22.91
4033	INDEXCBOE	VXD	Fri, Dec 17, 2021	19.87	28.06	19.87	21.67
4032	INDEXCBOE	VXD	Thu, Dec 16, 2021	20.44	21.11	17.94	19.87
4031	INDEXCBOE	VXD	Wed, Dec 15, 2021	20.00	27.71	15.48	20.45
4030	INDEXCBOE	VXD	Tue, Dec 14, 2021	18.71	21.93	18.01	20.00
4029	INDEXCBOE	VXD	Mon, Dec 13, 2021	18.79	26.78	18.28	18.71
4028	INDEXCBOE	VXD	Fri, Dec 10, 2021	21.00	21.00	18.79	18.79
4027	INDEXCBOE	VXD	Thu, Dec 9, 2021	21.46	21.46	19.92	21.00
4026	INDEXCBOE	VXD	Wed, Dec 8, 2021	22.76	23.13	20.38	21.46
4025	INDEXCBOE	VXD	Tue, Dec 7, 2021	26.50	26.50	21.11	22.77
4024	INDEXCBOE	VXD	Mon, Dec 6, 2021	29.85	33.16	25.77	26.50
4023	INDEXCBOE	VXD	Fri, Dec 3, 2021	27.80	33.06	24.75	29.85
4022	INDEXCBOE	VXD	Thu, Dec 2, 2021	28.13	31.67	22.63	27.81
4021	INDEXCBOE	VXD	Wed, Dec 1, 2021	26.28	28.47	22.29	28.09
4020	INDEXCBOE	VXD	Tue, Nov 30, 2021	22.78	31.70	22.78	26.22
4019	INDEXCBOE	VXD	Mon, Nov 29, 2021	24.49	25.91	22.40	22.78
4018	INDEXCBOE	VXD	Fri, Nov 26, 2021	17.50	31.15	17.50	24.49
4017	INDEXCBOE	VXD	Wed, Nov 24, 2021	17.86	18.98	14.56	17.50
4016	INDEXCBOE	VXD	Tue, Nov 23, 2021	17.40	19.38	15.77	17.86
4015	INDEXCBOE	VXD	Mon, Nov 22, 2021	17.45	19.08	16.34	17.40
4014	INDEXCBOE	VXD	Fri, Nov 19, 2021	16.21	17.51	16.21	17.45
4013	INDEXCBOE	VXD	Thu, Nov 18, 2021	16.01	16.40	15.56	16.20
4012	INDEXCBOE	VXD	Wed, Nov 17, 2021	14.95	15.99	14.95	15.99
4011	INDEXCBOE	VXD	Tue, Nov 16, 2021	15.45	16.76	14.66	14.95
4010	INDEXCBOE	VXD	Mon, Nov 15, 2021	15.90	16.23	15.45	15.45
4009	INDEXCBOE	VXD	Fri, Nov 12, 2021	16.29	16.29	15.50	15.90
4008	INDEXCBOE	VXD	Thu, Nov 11, 2021	17.49	17.49	16.21	16.28
4007	INDEXCBOE	VXD	Wed, Nov 10, 2021	16.58	17.65	16.39	17.49
4006	INDEXCBOE	VXD	Tue, Nov 9, 2021	15.76	16.89	15.44	16.58
4005	INDEXCBOE	VXD	Mon, Nov 8, 2021	14.65	16.04	14.65	15.76
4004	INDEXCBOE	VXD	Fri, Nov 5, 2021	14.65	14.65	14.65	14.65
4003	INDEXCBOE	VXD	Thu, Nov 4, 2021	14.86	15.10	14.62	14.65
4002	INDEXCBOE	VXD	Wed, Nov 3, 2021	15.56	21.22	14.82	14.86
4001	INDEXCBOE	VXD	Tue, Nov 2, 2021	16.10	16.13	14.47	15.56
4000	INDEXCBOE	VXD	Mon, Nov 1, 2021	15.76	17.15	15.76	16.10
3999	INDEXCBOE	VXD	Fri, Oct 29, 2021	15.42	16.19	15.27	15.76
3998	INDEXCBOE	VXD	Thu, Oct 28, 2021	16.08	17.84	14.68	15.42
3997	INDEXCBOE	VXD	Wed, Oct 27, 2021	16.00	18.60	15.61	16.08
3996	INDEXCBOE	VXD	Tue, Oct 26, 2021	15.34	19.89	14.96	16.00
3995	INDEXCBOE	VXD	Mon, Oct 25, 2021	14.94	16.04	14.94	15.34
3994	INDEXCBOE	VXD	Fri, Oct 22, 2021	14.35	15.91	13.87	14.94
3993	INDEXCBOE	VXD	Thu, Oct 21, 2021	14.97	15.58	14.17	14.41
3992	INDEXCBOE	VXD	Wed, Oct 20, 2021	15.23	15.27	12.68	14.97
3991	INDEXCBOE	VXD	Tue, Oct 19, 2021	16.07	16.07	15.17	15.23
3990	INDEXCBOE	VXD	Mon, Oct 18, 2021	14.90	17.04	14.90	16.07
3989	INDEXCBOE	VXD	Fri, Oct 15, 2021	15.53	19.32	12.95	14.90
3988	INDEXCBOE	VXD	Thu, Oct 14, 2021	17.79	17.79	15.21	15.53
3987	INDEXCBOE	VXD	Wed, Oct 13, 2021	18.94	19.97	12.63	17.79
3986	INDEXCBOE	VXD	Tue, Oct 12, 2021	19.16	21.87	18.13	18.94
3985	INDEXCBOE	VXD	Mon, Oct 11, 2021	19.35	19.35	16.83	19.16
3984	INDEXCBOE	VXD	Fri, Oct 8, 2021	19.84	19.84	18.79	19.34
3983	INDEXCBOE	VXD	Thu, Oct 7, 2021	21.34	22.65	19.22	19.83
3982	INDEXCBOE	VXD	Wed, Oct 6, 2021	21.87	24.82	21.33	21.33
3981	INDEXCBOE	VXD	Tue, Oct 5, 2021	22.85	25.08	19.90	21.85
3980	INDEXCBOE	VXD	Mon, Oct 4, 2021	20.66	26.49	20.66	22.85
3979	INDEXCBOE	VXD	Fri, Oct 1, 2021	23.14	30.32	20.39	20.64
3978	INDEXCBOE	VXD	Thu, Sep 30, 2021	21.57	24.84	20.68	23.14
3977	INDEXCBOE	VXD	Wed, Sep 29, 2021	24.63	31.16	19.89	21.57
3976	INDEXCBOE	VXD	Tue, Sep 28, 2021	18.40	22.55	18.40	21.73
3975	INDEXCBOE	VXD	Mon, Sep 27, 2021	17.28	18.57	16.29	18.40
3974	INDEXCBOE	VXD	Fri, Sep 24, 2021	17.84	19.69	17.28	17.39
3973	INDEXCBOE	VXD	Thu, Sep 23, 2021	20.08	20.08	17.74	17.90
3972	INDEXCBOE	VXD	Wed, Sep 22, 2021	23.11	23.94	19.48	20.06
3971	INDEXCBOE	VXD	Tue, Sep 21, 2021	23.78	24.02	21.43	23.12
3970	INDEXCBOE	VXD	Mon, Sep 20, 2021	18.81	26.27	18.81	23.78
3969	INDEXCBOE	VXD	Fri, Sep 17, 2021	17.59	22.18	13.80	18.81
3968	INDEXCBOE	VXD	Thu, Sep 16, 2021	17.35	19.33	17.23	17.59
3967	INDEXCBOE	VXD	Wed, Sep 15, 2021	18.72	19.30	16.50	17.36
3966	INDEXCBOE	VXD	Tue, Sep 14, 2021	17.52	20.40	17.13	18.72
3965	INDEXCBOE	VXD	Mon, Sep 13, 2021	18.04	18.79	17.06	17.52
3964	INDEXCBOE	VXD	Fri, Sep 10, 2021	17.21	18.27	15.94	17.98
3963	INDEXCBOE	VXD	Thu, Sep 9, 2021	16.73	17.40	15.39	17.21
3962	INDEXCBOE	VXD	Wed, Sep 8, 2021	15.49	17.87	15.49	16.73
3961	INDEXCBOE	VXD	Tue, Sep 7, 2021	14.56	16.69	14.56	15.49
3960	INDEXCBOE	VXD	Fri, Sep 3, 2021	14.78	19.87	14.20	14.56
3959	INDEXCBOE	VXD	Thu, Sep 2, 2021	14.96	22.09	14.38	14.78
3958	INDEXCBOE	VXD	Wed, Sep 1, 2021	14.88	16.74	14.43	14.97
3957	INDEXCBOE	VXD	Tue, Aug 31, 2021	14.98	15.70	12.07	14.88
3956	INDEXCBOE	VXD	Mon, Aug 30, 2021	15.08	15.82	14.68	14.98
3955	INDEXCBOE	VXD	Fri, Aug 27, 2021	17.21	17.21	12.79	15.07
3954	INDEXCBOE	VXD	Thu, Aug 26, 2021	15.48	19.14	15.48	17.21
3953	INDEXCBOE	VXD	Wed, Aug 25, 2021	16.12	21.13	15.44	15.48
3952	INDEXCBOE	VXD	Tue, Aug 24, 2021	16.57	16.63	15.96	16.12
3951	INDEXCBOE	VXD	Mon, Aug 23, 2021	18.62	18.62	16.36	16.57
3950	INDEXCBOE	VXD	Fri, Aug 20, 2021	19.55	21.12	18.44	18.60
3949	INDEXCBOE	VXD	Thu, Aug 19, 2021	20.41	22.10	17.30	19.55
3948	INDEXCBOE	VXD	Wed, Aug 18, 2021	17.91	31.05	16.02	20.41
3947	INDEXCBOE	VXD	Tue, Aug 17, 2021	16.51	19.70	16.51	17.91
3946	INDEXCBOE	VXD	Mon, Aug 16, 2021	15.77	20.72	15.77	16.51
3945	INDEXCBOE	VXD	Fri, Aug 13, 2021	15.79	16.01	15.55	15.77
3944	INDEXCBOE	VXD	Thu, Aug 12, 2021	16.33	16.90	15.79	15.79
3943	INDEXCBOE	VXD	Wed, Aug 11, 2021	17.17	17.17	16.10	16.33
3942	INDEXCBOE	VXD	Tue, Aug 10, 2021	17.32	17.35	16.70	17.17
3941	INDEXCBOE	VXD	Mon, Aug 9, 2021	16.39	21.07	16.39	17.32
3940	INDEXCBOE	VXD	Fri, Aug 6, 2021	16.93	16.93	16.00	16.39
3939	INDEXCBOE	VXD	Thu, Aug 5, 2021	17.95	19.43	16.93	16.93
3938	INDEXCBOE	VXD	Wed, Aug 4, 2021	17.52	21.07	17.52	17.96
3937	INDEXCBOE	VXD	Tue, Aug 3, 2021	18.54	21.10	16.84	17.52
3936	INDEXCBOE	VXD	Mon, Aug 2, 2021	17.88	19.97	17.73	18.54
3935	INDEXCBOE	VXD	Fri, Jul 30, 2021	17.11	24.94	16.68	17.88
3934	INDEXCBOE	VXD	Thu, Jul 29, 2021	17.89	25.66	17.02	17.11
3933	INDEXCBOE	VXD	Wed, Jul 28, 2021	18.88	21.83	17.44	17.89
3932	INDEXCBOE	VXD	Tue, Jul 27, 2021	17.55	19.90	16.96	18.88
3931	INDEXCBOE	VXD	Mon, Jul 26, 2021	19.73	19.73	15.78	17.55
3930	INDEXCBOE	VXD	Fri, Jul 23, 2021	17.48	20.94	16.59	19.73
3929	INDEXCBOE	VXD	Thu, Jul 22, 2021	17.91	18.20	17.07	17.48
3928	INDEXCBOE	VXD	Wed, Jul 21, 2021	18.97	21.92	17.54	17.91
3927	INDEXCBOE	VXD	Tue, Jul 20, 2021	21.27	26.53	15.37	18.97
3926	INDEXCBOE	VXD	Mon, Jul 19, 2021	15.30	29.15	15.30	21.27
3925	INDEXCBOE	VXD	Fri, Jul 16, 2021	15.47	16.56	13.45	15.30
3924	INDEXCBOE	VXD	Thu, Jul 15, 2021	15.51	17.12	14.13	15.47
3923	INDEXCBOE	VXD	Wed, Jul 14, 2021	2.71	16.90	2.71	15.51
3922	INDEXCBOE	VXD	Tue, Jul 13, 2021	14.86	17.81	2.67	2.71
3921	INDEXCBOE	VXD	Mon, Jul 12, 2021	12.45	17.28	10.73	14.86
3920	INDEXCBOE	VXD	Fri, Jul 9, 2021	17.34	17.34	12.45	12.45
3919	INDEXCBOE	VXD	Thu, Jul 8, 2021	14.27	19.57	14.27	17.34
3918	INDEXCBOE	VXD	Wed, Jul 7, 2021	17.89	18.04	13.28	14.27
3917	INDEXCBOE	VXD	Tue, Jul 6, 2021	13.66	19.34	13.66	17.89
3916	INDEXCBOE	VXD	Fri, Jul 2, 2021	14.06	15.93	10.98	13.66
3915	INDEXCBOE	VXD	Thu, Jul 1, 2021	14.76	16.05	11.59	14.06
3914	INDEXCBOE	VXD	Wed, Jun 30, 2021	15.34	18.71	14.48	14.76
3913	INDEXCBOE	VXD	Tue, Jun 29, 2021	15.11	15.67	14.65	15.32
3912	INDEXCBOE	VXD	Mon, Jun 28, 2021	14.49	15.57	14.33	15.11
3911	INDEXCBOE	VXD	Fri, Jun 25, 2021	15.32	21.33	14.32	14.49
3910	INDEXCBOE	VXD	Thu, Jun 24, 2021	16.26	16.26	14.84	15.33
3909	INDEXCBOE	VXD	Wed, Jun 23, 2021	16.34	18.24	13.94	16.26
3908	INDEXCBOE	VXD	Tue, Jun 22, 2021	17.13	20.82	16.33	16.34
3907	INDEXCBOE	VXD	Mon, Jun 21, 2021	19.09	19.71	17.11	17.13
3906	INDEXCBOE	VXD	Fri, Jun 18, 2021	15.74	26.33	15.74	19.09
3905	INDEXCBOE	VXD	Thu, Jun 17, 2021	15.17	20.83	13.62	15.74
3904	INDEXCBOE	VXD	Wed, Jun 16, 2021	14.59	18.38	12.46	15.17
3903	INDEXCBOE	VXD	Tue, Jun 15, 2021	14.43	19.30	14.43	14.59
3902	INDEXCBOE	VXD	Mon, Jun 14, 2021	14.14	14.70	13.99	14.43
3901	INDEXCBOE	VXD	Fri, Jun 11, 2021	14.78	14.78	12.65	14.14
3900	INDEXCBOE	VXD	Thu, Jun 10, 2021	15.60	17.61	14.39	14.78
3899	INDEXCBOE	VXD	Wed, Jun 9, 2021	15.23	17.87	15.17	15.60
3898	INDEXCBOE	VXD	Tue, Jun 8, 2021	15.22	16.59	14.93	15.23
3897	INDEXCBOE	VXD	Mon, Jun 7, 2021	14.84	17.16	14.84	15.22
3896	INDEXCBOE	VXD	Fri, Jun 4, 2021	15.88	15.88	14.80	14.84
3895	INDEXCBOE	VXD	Thu, Jun 3, 2021	15.30	17.91	14.45	15.88
3894	INDEXCBOE	VXD	Wed, Jun 2, 2021	17.95	20.88	15.11	15.30
3893	INDEXCBOE	VXD	Tue, Jun 1, 2021	14.82	18.37	14.04	17.95
3892	INDEXCBOE	VXD	Fri, May 28, 2021	15.46	16.14	14.67	14.82
3891	INDEXCBOE	VXD	Thu, May 27, 2021	15.81	16.28	13.96	15.46
3890	INDEXCBOE	VXD	Wed, May 26, 2021	16.61	16.67	15.69	15.81
3889	INDEXCBOE	VXD	Tue, May 25, 2021	16.88	21.98	16.32	16.61
3888	INDEXCBOE	VXD	Mon, May 24, 2021	17.56	19.94	16.88	16.88
3887	INDEXCBOE	VXD	Fri, May 21, 2021	18.28	21.57	17.39	17.56
3886	INDEXCBOE	VXD	Thu, May 20, 2021	19.42	19.94	18.05	18.28
3885	INDEXCBOE	VXD	Wed, May 19, 2021	18.24	22.43	18.24	19.42
3884	INDEXCBOE	VXD	Tue, May 18, 2021	17.61	22.77	17.07	18.24
3883	INDEXCBOE	VXD	Mon, May 17, 2021	17.31	19.58	17.31	17.61
3882	INDEXCBOE	VXD	Fri, May 14, 2021	19.97	19.97	16.73	17.31
3881	INDEXCBOE	VXD	Thu, May 13, 2021	25.36	25.36	19.47	19.97
3880	INDEXCBOE	VXD	Wed, May 12, 2021	19.30	25.68	13.15	25.36
3879	INDEXCBOE	VXD	Tue, May 11, 2021	17.19	24.69	13.91	19.30
3878	INDEXCBOE	VXD	Mon, May 10, 2021	15.19	26.17	15.19	17.19
3877	INDEXCBOE	VXD	Fri, May 7, 2021	18.03	18.03	14.82	15.19
3876	INDEXCBOE	VXD	Thu, May 6, 2021	16.12	18.03	15.24	18.03
3875	INDEXCBOE	VXD	Wed, May 5, 2021	16.90	22.20	15.54	16.12
3874	INDEXCBOE	VXD	Tue, May 4, 2021	16.09	21.53	16.09	16.90
3873	INDEXCBOE	VXD	Mon, May 3, 2021	16.21	19.18	14.60	16.09
3872	INDEXCBOE	VXD	Fri, Apr 30, 2021	16.26	24.59	15.87	16.21
3871	INDEXCBOE	VXD	Thu, Apr 29, 2021	16.59	24.81	16.09	16.26
3870	INDEXCBOE	VXD	Wed, Apr 28, 2021	16.73	20.77	16.26	16.59
3869	INDEXCBOE	VXD	Tue, Apr 27, 2021	16.60	22.44	16.44	16.73
3868	INDEXCBOE	VXD	Mon, Apr 26, 2021	16.36	20.42	16.36	16.60
3867	INDEXCBOE	VXD	Fri, Apr 23, 2021	17.38	21.92	16.14	16.36
3866	INDEXCBOE	VXD	Thu, Apr 22, 2021	16.13	21.79	16.00	17.38
3865	INDEXCBOE	VXD	Wed, Apr 21, 2021	16.70	21.02	15.83	16.13
3864	INDEXCBOE	VXD	Tue, Apr 20, 2021	15.32	26.00	15.32	16.70
3863	INDEXCBOE	VXD	Mon, Apr 19, 2021	14.44	20.10	11.76	15.32
3862	INDEXCBOE	VXD	Fri, Apr 16, 2021	15.43	19.03	9.96	14.41
3861	INDEXCBOE	VXD	Thu, Apr 15, 2021	15.90	26.69	15.42	15.43
3860	INDEXCBOE	VXD	Wed, Apr 14, 2021	16.08	19.58	15.18	15.90
3859	INDEXCBOE	VXD	Tue, Apr 13, 2021	15.74	27.15	15.08	16.08
3858	INDEXCBOE	VXD	Mon, Apr 12, 2021	16.21	20.65	14.34	15.74
3857	INDEXCBOE	VXD	Fri, Apr 9, 2021	16.35	20.51	16.05	16.21
3856	INDEXCBOE	VXD	Thu, Apr 8, 2021	16.54	20.07	16.34	16.35
3855	INDEXCBOE	VXD	Wed, Apr 7, 2021	16.77	18.01	16.50	16.54
3854	INDEXCBOE	VXD	Tue, Apr 6, 2021	17.15	19.11	16.70	16.77
3853	INDEXCBOE	VXD	Mon, Apr 5, 2021	17.17	19.89	16.96	17.15
3852	INDEXCBOE	VXD	Thu, Apr 1, 2021	17.82	19.29	15.48	17.17
3851	INDEXCBOE	VXD	Wed, Mar 31, 2021	17.99	29.73	17.63	17.82
3850	INDEXCBOE	VXD	Tue, Mar 30, 2021	21.89	26.55	17.77	17.99
3849	INDEXCBOE	VXD	Mon, Mar 29, 2021	17.66	29.84	17.66	21.89
3848	INDEXCBOE	VXD	Fri, Mar 26, 2021	18.56	24.97	17.58	17.66
3847	INDEXCBOE	VXD	Thu, Mar 25, 2021	19.40	28.17	18.39	18.56
3846	INDEXCBOE	VXD	Wed, Mar 24, 2021	18.90	22.62	17.25	19.40
3845	INDEXCBOE	VXD	Tue, Mar 23, 2021	18.37	26.42	17.64	18.90
3844	INDEXCBOE	VXD	Mon, Mar 22, 2021	19.10	26.47	18.04	18.37
3843	INDEXCBOE	VXD	Fri, Mar 19, 2021	19.83	34.34	17.29	19.10
3842	INDEXCBOE	VXD	Thu, Mar 18, 2021	18.58	27.22	18.58	19.83
3841	INDEXCBOE	VXD	Wed, Mar 17, 2021	18.80	23.77	16.45	18.58
3840	INDEXCBOE	VXD	Tue, Mar 16, 2021	19.12	32.31	12.94	18.80
3839	INDEXCBOE	VXD	Mon, Mar 15, 2021	19.52	27.36	17.80	19.12
3838	INDEXCBOE	VXD	Fri, Mar 12, 2021	20.69	23.71	19.52	19.52
3837	INDEXCBOE	VXD	Thu, Mar 11, 2021	22.02	27.06	20.37	20.69
3836	INDEXCBOE	VXD	Wed, Mar 10, 2021	22.19	29.97	20.95	22.02
3835	INDEXCBOE	VXD	Tue, Mar 9, 2021	24.40	28.98	21.81	22.19
3834	INDEXCBOE	VXD	Mon, Mar 8, 2021	21.98	27.48	20.47	24.40
3833	INDEXCBOE	VXD	Fri, Mar 5, 2021	24.15	39.58	18.11	21.98
3832	INDEXCBOE	VXD	Thu, Mar 4, 2021	22.29	38.03	21.61	24.15
3831	INDEXCBOE	VXD	Wed, Mar 3, 2021	21.08	31.80	19.43	22.29
3830	INDEXCBOE	VXD	Tue, Mar 2, 2021	21.20	23.96	20.38	21.08
3829	INDEXCBOE	VXD	Mon, Mar 1, 2021	24.10	26.98	20.82	21.20
3828	INDEXCBOE	VXD	Fri, Feb 26, 2021	23.47	32.20	22.98	24.10
3827	INDEXCBOE	VXD	Thu, Feb 25, 2021	19.96	28.19	19.96	23.47
3826	INDEXCBOE	VXD	Wed, Feb 24, 2021	20.63	26.89	19.11	19.96
3825	INDEXCBOE	VXD	Tue, Feb 23, 2021	20.75	30.80	18.38	20.63
3824	INDEXCBOE	VXD	Mon, Feb 22, 2021	20.29	21.73	20.17	20.75
3823	INDEXCBOE	VXD	Fri, Feb 19, 2021	20.01	34.48	17.66	20.29
3822	INDEXCBOE	VXD	Thu, Feb 18, 2021	19.67	22.74	17.06	20.01
3821	INDEXCBOE	VXD	Wed, Feb 17, 2021	19.69	25.24	19.58	19.67
3820	INDEXCBOE	VXD	Tue, Feb 16, 2021	19.36	21.45	19.36	19.69
3819	INDEXCBOE	VXD	Fri, Feb 12, 2021	20.24	27.21	19.34	19.36
3818	INDEXCBOE	VXD	Thu, Feb 11, 2021	20.38	21.25	18.52	20.24
3817	INDEXCBOE	VXD	Wed, Feb 10, 2021	19.69	22.59	18.88	20.38
3816	INDEXCBOE	VXD	Tue, Feb 9, 2021	19.87	20.19	19.01	19.69
3815	INDEXCBOE	VXD	Mon, Feb 8, 2021	20.16	23.53	19.87	19.87
3814	INDEXCBOE	VXD	Fri, Feb 5, 2021	19.97	24.71	19.67	20.16
3813	INDEXCBOE	VXD	Thu, Feb 4, 2021	21.30	28.77	19.90	19.97
3812	INDEXCBOE	VXD	Wed, Feb 3, 2021	23.34	25.06	20.78	21.30
3811	INDEXCBOE	VXD	Tue, Feb 2, 2021	26.82	30.66	22.33	23.34
3810	INDEXCBOE	VXD	Mon, Feb 1, 2021	28.68	34.48	24.11	26.82
3809	INDEXCBOE	VXD	Fri, Jan 29, 2021	24.91	40.80	22.79	28.68
3808	INDEXCBOE	VXD	Thu, Jan 28, 2021	27.58	27.58	17.69	24.91
3807	INDEXCBOE	VXD	Wed, Jan 27, 2021	22.49	45.68	22.49	27.58
3806	INDEXCBOE	VXD	Tue, Jan 26, 2021	22.10	22.54	21.68	22.49
3805	INDEXCBOE	VXD	Mon, Jan 25, 2021	20.46	29.64	20.05	22.10
3804	INDEXCBOE	VXD	Fri, Jan 22, 2021	20.31	26.19	20.05	20.46
3803	INDEXCBOE	VXD	Thu, Jan 21, 2021	21.00	21.86	19.83	20.31
3802	INDEXCBOE	VXD	Wed, Jan 20, 2021	22.38	25.54	20.58	21.00
3801	INDEXCBOE	VXD	Tue, Jan 19, 2021	22.14	22.62	21.88	22.38
3800	INDEXCBOE	VXD	Fri, Jan 15, 2021	21.65	23.26	18.67	22.14
3799	INDEXCBOE	VXD	Thu, Jan 14, 2021	21.61	29.87	17.78	21.65
3798	INDEXCBOE	VXD	Wed, Jan 13, 2021	22.07	34.20	18.18	21.61
3797	INDEXCBOE	VXD	Tue, Jan 12, 2021	22.86	32.17	18.19	22.07
3796	INDEXCBOE	VXD	Mon, Jan 11, 2021	21.00	31.26	20.46	22.86
3795	INDEXCBOE	VXD	Fri, Jan 8, 2021	21.64	22.09	20.98	21.00
3794	INDEXCBOE	VXD	Thu, Jan 7, 2021	23.79	23.79	20.36	21.64
3793	INDEXCBOE	VXD	Wed, Jan 6, 2021	23.73	39.46	19.88	23.79
3792	INDEXCBOE	VXD	Tue, Jan 5, 2021	24.01	24.58	20.90	23.73
3791	INDEXCBOE	VXD	Mon, Jan 4, 2021	20.53	26.12	20.53	24.01
3790	INDEXCBOE	VXD	Thu, Dec 31, 2020	20.71	20.96	17.72	20.53
3789	INDEXCBOE	VXD	Wed, Dec 30, 2020	20.93	24.41	18.30	20.71
3788	INDEXCBOE	VXD	Tue, Dec 29, 2020	20.12	21.46	17.34	20.93
3787	INDEXCBOE	VXD	Mon, Dec 28, 2020	20.49	22.63	19.51	20.12
3786	INDEXCBOE	VXD	Thu, Dec 24, 2020	21.29	21.29	20.38	20.49
3785	INDEXCBOE	VXD	Wed, Dec 23, 2020	22.80	26.02	20.30	21.29
3784	INDEXCBOE	VXD	Tue, Dec 22, 2020	22.75	24.36	22.54	22.80
3783	INDEXCBOE	VXD	Mon, Dec 21, 2020	20.05	26.03	20.05	22.75
3782	INDEXCBOE	VXD	Fri, Dec 18, 2020	20.41	21.71	19.90	20.05
3781	INDEXCBOE	VXD	Thu, Dec 17, 2020	21.88	22.99	20.40	20.41
3780	INDEXCBOE	VXD	Wed, Dec 16, 2020	21.68	23.26	20.90	21.88
3779	INDEXCBOE	VXD	Tue, Dec 15, 2020	23.07	25.69	17.61	21.68
3778	INDEXCBOE	VXD	Mon, Dec 14, 2020	22.58	23.20	21.55	23.07
3777	INDEXCBOE	VXD	Fri, Dec 11, 2020	21.78	22.88	18.12	22.58
3776	INDEXCBOE	VXD	Thu, Dec 10, 2020	21.96	23.17	21.72	21.78
3775	INDEXCBOE	VXD	Wed, Dec 9, 2020	21.55	22.51	19.71	21.96
3774	INDEXCBOE	VXD	Tue, Dec 8, 2020	21.94	22.23	21.37	21.55
3773	INDEXCBOE	VXD	Mon, Dec 7, 2020	21.21	24.29	21.21	21.94
3772	INDEXCBOE	VXD	Fri, Dec 4, 2020	22.21	24.41	21.18	21.21
3771	INDEXCBOE	VXD	Thu, Dec 3, 2020	23.04	23.80	21.88	22.21
3770	INDEXCBOE	VXD	Wed, Dec 2, 2020	22.95	23.33	17.98	23.04
3769	INDEXCBOE	VXD	Tue, Dec 1, 2020	22.88	22.96	21.92	22.95
3768	INDEXCBOE	VXD	Mon, Nov 30, 2020	22.27	24.04	19.86	22.88
3767	INDEXCBOE	VXD	Fri, Nov 27, 2020	22.35	22.57	22.00	22.27
3766	INDEXCBOE	VXD	Wed, Nov 25, 2020	22.22	26.80	19.65	22.35
3765	INDEXCBOE	VXD	Tue, Nov 24, 2020	22.30	22.48	19.86	22.22
3764	INDEXCBOE	VXD	Mon, Nov 23, 2020	22.69	23.21	15.35	22.30
3763	INDEXCBOE	VXD	Fri, Nov 20, 2020	22.21	24.18	22.00	22.69
3762	INDEXCBOE	VXD	Thu, Nov 19, 2020	23.47	23.99	21.50	22.21
3761	INDEXCBOE	VXD	Wed, Nov 18, 2020	22.86	23.66	21.91	23.47
3760	INDEXCBOE	VXD	Tue, Nov 17, 2020	23.26	24.18	18.37	22.86
3759	INDEXCBOE	VXD	Mon, Nov 16, 2020	23.96	24.08	23.06	23.26
3758	INDEXCBOE	VXD	Fri, Nov 13, 2020	25.52	25.52	23.35	23.96
3757	INDEXCBOE	VXD	Thu, Nov 12, 2020	24.11	30.43	24.01	25.52
3756	INDEXCBOE	VXD	Wed, Nov 11, 2020	25.29	25.29	22.67	24.11
3755	INDEXCBOE	VXD	Tue, Nov 10, 2020	25.08	25.59	20.92	25.29
3754	INDEXCBOE	VXD	Mon, Nov 9, 2020	25.08	27.17	18.88	24.99
3753	INDEXCBOE	VXD	Fri, Nov 6, 2020	25.97	31.74	21.16	25.07
3752	INDEXCBOE	VXD	Thu, Nov 5, 2020	27.43	31.64	23.60	25.97
3751	INDEXCBOE	VXD	Wed, Nov 4, 2020	32.55	32.55	21.60	27.43
3750	INDEXCBOE	VXD	Tue, Nov 3, 2020	34.06	34.06	27.58	32.56
3749	INDEXCBOE	VXD	Mon, Nov 2, 2020	35.18	37.31	27.82	34.06
3748	INDEXCBOE	VXD	Fri, Oct 30, 2020	34.94	45.53	30.51	35.18
3747	INDEXCBOE	VXD	Thu, Oct 29, 2020	35.49	36.60	29.06	34.93
3746	INDEXCBOE	VXD	Wed, Oct 28, 2020	30.30	46.19	30.30	35.48
3745	INDEXCBOE	VXD	Tue, Oct 27, 2020	30.18	31.31	27.71	30.30
3744	INDEXCBOE	VXD	Mon, Oct 26, 2020	25.56	47.53	25.56	30.18
3743	INDEXCBOE	VXD	Fri, Oct 23, 2020	26.35	28.58	25.32	25.56
3742	INDEXCBOE	VXD	Thu, Oct 22, 2020	27.13	38.41	25.83	26.33
3741	INDEXCBOE	VXD	Wed, Oct 21, 2020	27.70	34.41	26.33	27.18
3740	INDEXCBOE	VXD	Tue, Oct 20, 2020	27.40	30.94	25.32	27.71
3739	INDEXCBOE	VXD	Mon, Oct 19, 2020	25.65	38.41	25.65	27.40
3738	INDEXCBOE	VXD	Fri, Oct 16, 2020	25.46	36.44	23.52	25.65
3737	INDEXCBOE	VXD	Thu, Oct 15, 2020	25.21	26.49	25.21	25.46
3736	INDEXCBOE	VXD	Wed, Oct 14, 2020	25.05	30.59	24.21	25.21
3735	INDEXCBOE	VXD	Tue, Oct 13, 2020	24.10	27.38	23.98	25.05
3734	INDEXCBOE	VXD	Mon, Oct 12, 2020	24.27	24.50	7.84	24.06
3733	INDEXCBOE	VXD	Fri, Oct 9, 2020	25.85	26.16	24.25	24.26
3732	INDEXCBOE	VXD	Thu, Oct 8, 2020	26.71	26.71	21.99	25.86
3731	INDEXCBOE	VXD	Wed, Oct 7, 2020	28.01	31.57	22.73	26.71
3730	INDEXCBOE	VXD	Tue, Oct 6, 2020	27.46	43.99	24.64	28.01
3729	INDEXCBOE	VXD	Mon, Oct 5, 2020	27.59	30.69	26.68	27.46
3728	INDEXCBOE	VXD	Fri, Oct 2, 2020	27.18	30.39	26.37	27.59
3727	INDEXCBOE	VXD	Thu, Oct 1, 2020	26.70	34.12	24.29	27.18
3726	INDEXCBOE	VXD	Wed, Sep 30, 2020	26.69	34.38	21.53	26.70
3725	INDEXCBOE	VXD	Tue, Sep 29, 2020	26.25	27.35	25.37	26.69
3724	INDEXCBOE	VXD	Mon, Sep 28, 2020	26.39	34.46	26.17	26.25
3723	INDEXCBOE	VXD	Fri, Sep 25, 2020	27.36	28.02	26.20	26.39
3722	INDEXCBOE	VXD	Thu, Sep 24, 2020	27.39	32.53	26.57	27.40
3721	INDEXCBOE	VXD	Wed, Sep 23, 2020	25.75	30.21	21.41	27.39
3720	INDEXCBOE	VXD	Tue, Sep 22, 2020	26.46	27.07	25.54	25.75
3719	INDEXCBOE	VXD	Mon, Sep 21, 2020	23.53	28.11	23.53	26.46
3718	INDEXCBOE	VXD	Fri, Sep 18, 2020	23.42	24.41	17.26	23.53
3717	INDEXCBOE	VXD	Thu, Sep 17, 2020	22.57	27.61	22.57	23.42
3716	INDEXCBOE	VXD	Wed, Sep 16, 2020	23.60	36.70	20.41	22.57
3715	INDEXCBOE	VXD	Tue, Sep 15, 2020	24.22	27.63	18.99	23.60
3714	INDEXCBOE	VXD	Mon, Sep 14, 2020	26.00	33.67	22.39	24.20
3713	INDEXCBOE	VXD	Fri, Sep 11, 2020	27.62	33.61	24.43	26.00
3712	INDEXCBOE	VXD	Thu, Sep 10, 2020	27.71	28.80	24.06	27.62
3711	INDEXCBOE	VXD	Wed, Sep 9, 2020	30.14	30.14	25.91	27.70
3710	INDEXCBOE	VXD	Tue, Sep 8, 2020	29.43	33.36	29.43	30.15
3709	INDEXCBOE	VXD	Fri, Sep 4, 2020	31.49	45.91	24.30	29.43
3708	INDEXCBOE	VXD	Thu, Sep 3, 2020	26.64	40.15	23.92	31.47
3707	INDEXCBOE	VXD	Wed, Sep 2, 2020	26.19	28.29	23.43	26.64
3706	INDEXCBOE	VXD	Tue, Sep 1, 2020	26.01	29.25	23.59	26.20
3705	INDEXCBOE	VXD	Mon, Aug 31, 2020	23.84	26.14	23.84	26.01
3704	INDEXCBOE	VXD	Fri, Aug 28, 2020	24.43	26.16	21.98	23.84
3703	INDEXCBOE	VXD	Thu, Aug 27, 2020	23.40	25.35	20.75	24.43
3702	INDEXCBOE	VXD	Wed, Aug 26, 2020	22.35	28.36	22.35	23.40
3701	INDEXCBOE	VXD	Tue, Aug 25, 2020	22.68	24.10	22.29	22.36
3700	INDEXCBOE	VXD	Mon, Aug 24, 2020	21.82	22.91	21.82	22.68
3699	INDEXCBOE	VXD	Fri, Aug 21, 2020	22.81	24.40	18.70	21.83
3698	INDEXCBOE	VXD	Thu, Aug 20, 2020	22.93	23.98	18.05	22.80
3697	INDEXCBOE	VXD	Wed, Aug 19, 2020	22.25	26.73	13.58	22.93
3696	INDEXCBOE	VXD	Tue, Aug 18, 2020	22.56	23.30	21.93	22.25
3695	INDEXCBOE	VXD	Mon, Aug 17, 2020	23.50	23.63	22.52	22.57
3694	INDEXCBOE	VXD	Fri, Aug 14, 2020	23.88	24.48	23.10	23.50
3693	INDEXCBOE	VXD	Thu, Aug 13, 2020	23.98	24.19	23.24	23.88
3692	INDEXCBOE	VXD	Wed, Aug 12, 2020	25.41	25.41	22.70	23.97
3691	INDEXCBOE	VXD	Tue, Aug 11, 2020	23.35	25.66	22.52	25.41
3690	INDEXCBOE	VXD	Mon, Aug 10, 2020	23.33	23.88	23.20	23.35
3689	INDEXCBOE	VXD	Fri, Aug 7, 2020	22.85	23.81	22.51	23.34
3688	INDEXCBOE	VXD	Thu, Aug 6, 2020	22.88	23.28	22.09	22.85
3687	INDEXCBOE	VXD	Wed, Aug 5, 2020	23.15	29.38	21.55	22.88
3686	INDEXCBOE	VXD	Tue, Aug 4, 2020	24.17	24.47	22.62	23.16
3685	INDEXCBOE	VXD	Mon, Aug 3, 2020	23.88	27.02	21.41	24.16
3684	INDEXCBOE	VXD	Fri, Jul 31, 2020	25.38	26.69	18.29	23.87
3683	INDEXCBOE	VXD	Thu, Jul 30, 2020	24.84	27.80	23.62	25.37
3682	INDEXCBOE	VXD	Wed, Jul 29, 2020	25.80	26.04	24.12	24.85
3681	INDEXCBOE	VXD	Tue, Jul 28, 2020	26.08	26.76	18.64	25.81
3680	INDEXCBOE	VXD	Mon, Jul 27, 2020	26.77	27.78	21.88	26.09
3679	INDEXCBOE	VXD	Fri, Jul 24, 2020	27.09	38.55	26.61	26.79
3678	INDEXCBOE	VXD	Thu, Jul 23, 2020	26.46	28.66	25.38	27.08
3677	INDEXCBOE	VXD	Wed, Jul 22, 2020	26.80	30.07	20.69	26.46
3676	INDEXCBOE	VXD	Tue, Jul 21, 2020	26.75	26.95	23.08	26.79
3675	INDEXCBOE	VXD	Mon, Jul 20, 2020	27.90	28.69	26.71	26.72
3674	INDEXCBOE	VXD	Fri, Jul 17, 2020	29.83	30.74	15.85	27.93
3673	INDEXCBOE	VXD	Thu, Jul 16, 2020	30.10	31.02	22.68	29.83
3672	INDEXCBOE	VXD	Wed, Jul 15, 2020	31.34	31.98	29.31	30.10
3671	INDEXCBOE	VXD	Tue, Jul 14, 2020	33.12	33.70	19.72	31.34
3670	INDEXCBOE	VXD	Mon, Jul 13, 2020	29.48	51.68	29.43	33.12
3669	INDEXCBOE	VXD	Fri, Jul 10, 2020	31.36	31.45	29.38	29.46
3668	INDEXCBOE	VXD	Thu, Jul 9, 2020	29.62	32.48	29.47	31.37
3667	INDEXCBOE	VXD	Wed, Jul 8, 2020	30.66	31.77	29.59	29.62
3666	INDEXCBOE	VXD	Tue, Jul 7, 2020	29.36	34.69	29.29	30.68
3665	INDEXCBOE	VXD	Mon, Jul 6, 2020	28.59	30.59	28.59	29.04
3664	INDEXCBOE	VXD	Thu, Jul 2, 2020	30.81	33.18	26.83	28.59
3663	INDEXCBOE	VXD	Wed, Jul 1, 2020	31.12	31.46	26.30	30.81
3662	INDEXCBOE	VXD	Tue, Jun 30, 2020	33.10	33.81	24.09	31.14
3661	INDEXCBOE	VXD	Mon, Jun 29, 2020	35.68	36.55	31.75	33.13
3660	INDEXCBOE	VXD	Fri, Jun 26, 2020	33.52	36.63	31.28	35.71
3659	INDEXCBOE	VXD	Thu, Jun 25, 2020	35.38	37.27	33.18	33.48
3658	INDEXCBOE	VXD	Wed, Jun 24, 2020	33.70	38.00	31.10	35.38
3657	INDEXCBOE	VXD	Tue, Jun 23, 2020	34.70	35.18	31.53	33.64
3656	INDEXCBOE	VXD	Mon, Jun 22, 2020	36.30	37.53	29.51	34.70
3655	INDEXCBOE	VXD	Fri, Jun 19, 2020	34.97	39.06	28.60	36.30
3654	INDEXCBOE	VXD	Thu, Jun 18, 2020	35.60	38.89	27.98	34.96
3653	INDEXCBOE	VXD	Wed, Jun 17, 2020	35.76	44.79	34.31	35.60
3652	INDEXCBOE	VXD	Tue, Jun 16, 2020	36.30	43.78	22.72	35.76
3651	INDEXCBOE	VXD	Mon, Jun 15, 2020	39.18	43.80	23.07	36.35
3650	INDEXCBOE	VXD	Fri, Jun 12, 2020	40.79	50.12	36.38	39.18
3649	INDEXCBOE	VXD	Thu, Jun 11, 2020	30.35	40.99	30.35	40.79
3648	INDEXCBOE	VXD	Wed, Jun 10, 2020	29.48	31.76	26.05	30.35
3647	INDEXCBOE	VXD	Tue, Jun 9, 2020	28.16	31.07	28.16	29.47
3646	INDEXCBOE	VXD	Mon, Jun 8, 2020	26.55	28.24	17.26	28.16
3645	INDEXCBOE	VXD	Fri, Jun 5, 2020	26.70	28.31	24.36	26.55
3644	INDEXCBOE	VXD	Thu, Jun 4, 2020	27.25	27.64	25.97	26.70
3643	INDEXCBOE	VXD	Wed, Jun 3, 2020	28.44	28.44	26.57	27.25
3642	INDEXCBOE	VXD	Tue, Jun 2, 2020	29.43	29.43	28.40	28.45
3641	INDEXCBOE	VXD	Mon, Jun 1, 2020	28.73	36.09	28.73	29.43
3640	INDEXCBOE	VXD	Fri, May 29, 2020	30.33	40.36	27.93	28.73
3639	INDEXCBOE	VXD	Thu, May 28, 2020	28.92	39.52	26.27	30.39
3638	INDEXCBOE	VXD	Wed, May 27, 2020	29.62	31.47	28.19	28.85
3637	INDEXCBOE	VXD	Tue, May 26, 2020	29.89	30.30	28.05	29.63
3636	INDEXCBOE	VXD	Fri, May 22, 2020	30.93	32.59	29.82	29.89
3635	INDEXCBOE	VXD	Thu, May 21, 2020	30.62	35.59	24.91	30.92
3634	INDEXCBOE	VXD	Wed, May 20, 2020	33.27	37.97	28.74	30.62
3633	INDEXCBOE	VXD	Tue, May 19, 2020	32.65	36.14	31.62	33.29
3632	INDEXCBOE	VXD	Mon, May 18, 2020	34.86	34.86	27.91	32.65
3631	INDEXCBOE	VXD	Fri, May 15, 2020	35.77	37.39	20.18	34.86
3630	INDEXCBOE	VXD	Thu, May 14, 2020	38.19	42.84	12.05	35.89
3629	INDEXCBOE	VXD	Wed, May 13, 2020	35.71	41.68	35.27	38.19
3628	INDEXCBOE	VXD	Tue, May 12, 2020	31.94	38.38	29.64	35.71
3627	INDEXCBOE	VXD	Mon, May 11, 2020	30.91	34.63	25.86	31.98
3626	INDEXCBOE	VXD	Fri, May 8, 2020	33.65	33.65	30.86	30.91
3625	INDEXCBOE	VXD	Thu, May 7, 2020	35.37	39.45	32.98	33.64
3624	INDEXCBOE	VXD	Wed, May 6, 2020	35.08	36.65	34.15	35.37
3623	INDEXCBOE	VXD	Tue, May 5, 2020	37.54	38.96	34.07	35.08
3622	INDEXCBOE	VXD	Mon, May 4, 2020	38.46	40.71	37.47	37.54
3621	INDEXCBOE	VXD	Fri, May 1, 2020	36.55	42.15	36.55	38.46
3620	INDEXCBOE	VXD	Thu, Apr 30, 2020	34.31	38.12	34.31	36.55
3619	INDEXCBOE	VXD	Wed, Apr 29, 2020	36.80	44.20	31.66	34.31
3618	INDEXCBOE	VXD	Tue, Apr 28, 2020	36.76	48.61	32.41	36.80
3617	INDEXCBOE	VXD	Mon, Apr 27, 2020	38.99	40.32	36.10	36.76
3616	INDEXCBOE	VXD	Fri, Apr 24, 2020	43.67	43.67	36.67	38.99
3615	INDEXCBOE	VXD	Thu, Apr 23, 2020	44.77	47.15	42.11	43.67
3614	INDEXCBOE	VXD	Wed, Apr 22, 2020	48.00	48.00	43.86	44.77
3613	INDEXCBOE	VXD	Tue, Apr 21, 2020	45.55	52.95	45.55	48.00
3612	INDEXCBOE	VXD	Mon, Apr 20, 2020	41.65	48.34	41.65	45.54
3611	INDEXCBOE	VXD	Fri, Apr 17, 2020	44.18	46.70	41.42	41.65
3610	INDEXCBOE	VXD	Thu, Apr 16, 2020	43.83	45.12	43.02	44.19
3609	INDEXCBOE	VXD	Wed, Apr 15, 2020	41.32	45.11	41.32	43.83
3608	INDEXCBOE	VXD	Tue, Apr 14, 2020	46.02	46.02	36.31	41.32
3607	INDEXCBOE	VXD	Mon, Apr 13, 2020	46.03	48.58	45.31	46.05
3606	INDEXCBOE	VXD	Thu, Apr 9, 2020	46.31	52.81	45.42	46.03
3605	INDEXCBOE	VXD	Wed, Apr 8, 2020	48.15	54.01	44.17	46.31
3604	INDEXCBOE	VXD	Tue, Apr 7, 2020	45.88	53.99	44.80	48.15
3603	INDEXCBOE	VXD	Mon, Apr 6, 2020	48.49	48.49	40.52	45.97
3602	INDEXCBOE	VXD	Fri, Apr 3, 2020	52.15	52.15	48.49	48.49
3601	INDEXCBOE	VXD	Thu, Apr 2, 2020	55.80	58.80	51.83	52.15
3600	INDEXCBOE	VXD	Wed, Apr 1, 2020	54.60	56.87	54.60	55.80
3599	INDEXCBOE	VXD	Tue, Mar 31, 2020	59.72	59.72	53.89	54.60
3598	INDEXCBOE	VXD	Mon, Mar 30, 2020	63.51	63.51	59.65	59.72
3597	INDEXCBOE	VXD	Fri, Mar 27, 2020	61.33	66.77	61.33	63.51
3596	INDEXCBOE	VXD	Thu, Mar 26, 2020	65.22	65.22	60.77	61.33
3595	INDEXCBOE	VXD	Wed, Mar 25, 2020	58.38	66.70	58.38	65.22
3594	INDEXCBOE	VXD	Tue, Mar 24, 2020	50.49	61.20	48.28	58.38
3593	INDEXCBOE	VXD	Mon, Mar 23, 2020	54.26	54.26	50.26	50.49
3592	INDEXCBOE	VXD	Fri, Mar 20, 2020	63.31	63.31	53.80	54.26
3591	INDEXCBOE	VXD	Thu, Mar 19, 2020	67.07	67.36	62.12	63.31
3590	INDEXCBOE	VXD	Wed, Mar 18, 2020	60.64	71.05	60.64	67.07
3589	INDEXCBOE	VXD	Tue, Mar 17, 2020	63.83	64.29	58.14	61.93
3588	INDEXCBOE	VXD	Mon, Mar 16, 2020	55.21	66.24	55.21	63.81
3587	INDEXCBOE	VXD	Fri, Mar 13, 2020	64.30	65.25	53.84	55.14
3586	INDEXCBOE	VXD	Thu, Mar 12, 2020	53.67	68.55	53.67	64.74
3585	INDEXCBOE	VXD	Wed, Mar 11, 2020	47.71	57.39	47.71	53.63
3584	INDEXCBOE	VXD	Tue, Mar 10, 2020	52.03	52.27	45.53	47.78
3583	INDEXCBOE	VXD	Mon, Mar 9, 2020	42.30	59.64	42.30	52.03
3582	INDEXCBOE	VXD	Fri, Mar 6, 2020	38.65	49.86	38.65	42.30
3581	INDEXCBOE	VXD	Thu, Mar 5, 2020	31.33	41.17	31.33	38.65
3580	INDEXCBOE	VXD	Wed, Mar 4, 2020	37.26	37.26	30.27	31.33
3579	INDEXCBOE	VXD	Tue, Mar 3, 2020	34.19	40.57	29.49	37.29
3578	INDEXCBOE	VXD	Mon, Mar 2, 2020	48.05	48.05	30.96	34.19
3577	INDEXCBOE	VXD	Fri, Feb 28, 2020	37.60	54.16	33.47	42.67
3576	INDEXCBOE	VXD	Thu, Feb 27, 2020	27.01	37.65	27.01	37.65
3575	INDEXCBOE	VXD	Wed, Feb 26, 2020	27.45	27.45	23.44	27.01
3574	INDEXCBOE	VXD	Tue, Feb 25, 2020	23.93	34.73	19.98	27.49
3573	INDEXCBOE	VXD	Mon, Feb 24, 2020	17.70	25.30	17.70	24.03
3572	INDEXCBOE	VXD	Fri, Feb 21, 2020	16.27	18.43	14.72	17.70
3571	INDEXCBOE	VXD	Thu, Feb 20, 2020	14.88	31.77	11.72	16.26
3570	INDEXCBOE	VXD	Wed, Feb 19, 2020	15.26	15.26	14.58	14.88
3569	INDEXCBOE	VXD	Tue, Feb 18, 2020	14.29	15.92	14.29	15.24
3568	INDEXCBOE	VXD	Fri, Feb 14, 2020	14.63	14.82	14.30	14.30
3567	INDEXCBOE	VXD	Thu, Feb 13, 2020	14.03	15.91	14.03	14.64
3566	INDEXCBOE	VXD	Wed, Feb 12, 2020	15.19	15.19	14.02	14.05
3565	INDEXCBOE	VXD	Tue, Feb 11, 2020	15.03	15.30	14.68	15.19
3564	INDEXCBOE	VXD	Mon, Feb 10, 2020	15.40	16.14	15.00	15.03
3563	INDEXCBOE	VXD	Fri, Feb 7, 2020	14.56	15.58	14.56	15.40
3562	INDEXCBOE	VXD	Thu, Feb 6, 2020	14.81	15.06	14.55	14.56
3561	INDEXCBOE	VXD	Wed, Feb 5, 2020	15.72	16.70	14.46	14.82
3560	INDEXCBOE	VXD	Tue, Feb 4, 2020	17.46	17.46	11.67	15.72
3559	INDEXCBOE	VXD	Mon, Feb 3, 2020	17.95	19.11	14.49	17.47
3558	INDEXCBOE	VXD	Fri, Jan 31, 2020	15.35	18.77	14.02	17.95
3557	INDEXCBOE	VXD	Thu, Jan 30, 2020	15.73	22.69	10.65	15.35
3556	INDEXCBOE	VXD	Wed, Jan 29, 2020	15.78	20.50	11.55	15.73
3555	INDEXCBOE	VXD	Tue, Jan 28, 2020	17.58	17.58	13.39	15.87
3554	INDEXCBOE	VXD	Mon, Jan 27, 2020	14.80	18.57	14.80	17.58
3553	INDEXCBOE	VXD	Fri, Jan 24, 2020	13.39	16.07	13.19	14.80
3552	INDEXCBOE	VXD	Thu, Jan 23, 2020	13.69	17.17	13.39	13.39
3551	INDEXCBOE	VXD	Wed, Jan 22, 2020	13.32	13.72	9.56	13.69
3550	INDEXCBOE	VXD	Tue, Jan 21, 2020	11.90	14.70	10.13	13.28
3549	INDEXCBOE	VXD	Fri, Jan 17, 2020	11.47	12.44	11.47	11.90
3548	INDEXCBOE	VXD	Thu, Jan 16, 2020	11.82	12.14	7.20	11.46
3547	INDEXCBOE	VXD	Wed, Jan 15, 2020	12.09	14.32	2.47	11.82
3546	INDEXCBOE	VXD	Tue, Jan 14, 2020	12.07	15.04	8.52	12.09
3545	INDEXCBOE	VXD	Mon, Jan 13, 2020	13.49	15.27	11.71	12.04
3544	INDEXCBOE	VXD	Fri, Jan 10, 2020	12.86	15.46	12.52	13.49
3543	INDEXCBOE	VXD	Thu, Jan 9, 2020	13.43	20.13	11.68	12.86
3542	INDEXCBOE	VXD	Wed, Jan 8, 2020	13.96	21.48	11.74	13.44
3541	INDEXCBOE	VXD	Tue, Jan 7, 2020	14.03	14.51	9.96	13.96
3540	INDEXCBOE	VXD	Mon, Jan 6, 2020	14.09	15.46	13.79	14.04
3539	INDEXCBOE	VXD	Fri, Jan 3, 2020	12.27	14.28	12.27	14.09
3538	INDEXCBOE	VXD	Thu, Jan 2, 2020	13.27	16.41	12.26	12.27
3537	INDEXCBOE	VXD	Tue, Dec 31, 2019	14.08	17.40	13.29	13.29
3536	INDEXCBOE	VXD	Mon, Dec 30, 2019	12.61	17.54	12.61	14.08
3535	INDEXCBOE	VXD	Fri, Dec 27, 2019	11.96	12.72	11.96	12.64
3534	INDEXCBOE	VXD	Thu, Dec 26, 2019	12.06	12.29	11.96	11.97
3533	INDEXCBOE	VXD	Tue, Dec 24, 2019	12.22	12.22	11.91	12.06
3532	INDEXCBOE	VXD	Mon, Dec 23, 2019	11.63	15.34	11.63	12.22
3531	INDEXCBOE	VXD	Fri, Dec 20, 2019	11.48	24.52	11.24	11.63
3530	INDEXCBOE	VXD	Thu, Dec 19, 2019	11.61	11.78	11.40	11.48
3529	INDEXCBOE	VXD	Wed, Dec 18, 2019	11.49	12.62	11.27	11.61
3528	INDEXCBOE	VXD	Tue, Dec 17, 2019	11.64	11.67	11.32	11.48
3527	INDEXCBOE	VXD	Mon, Dec 16, 2019	12.28	12.28	11.27	11.64
3526	INDEXCBOE	VXD	Fri, Dec 13, 2019	13.77	13.86	12.25	12.28
3525	INDEXCBOE	VXD	Thu, Dec 12, 2019	14.55	16.16	13.19	13.77
3524	INDEXCBOE	VXD	Wed, Dec 11, 2019	14.90	20.22	14.39	14.55
3523	INDEXCBOE	VXD	Tue, Dec 10, 2019	14.67	17.00	14.41	14.92
3522	INDEXCBOE	VXD	Mon, Dec 9, 2019	13.81	14.73	13.81	14.67
3521	INDEXCBOE	VXD	Fri, Dec 6, 2019	14.79	14.79	13.38	13.81
3520	INDEXCBOE	VXD	Thu, Dec 5, 2019	15.34	17.90	14.75	14.79
3519	INDEXCBOE	VXD	Wed, Dec 4, 2019	16.39	16.39	14.09	15.34
3518	INDEXCBOE	VXD	Tue, Dec 3, 2019	15.11	18.26	15.11	16.39
3517	INDEXCBOE	VXD	Mon, Dec 2, 2019	13.48	16.49	13.48	15.11
3516	INDEXCBOE	VXD	Fri, Nov 29, 2019	12.39	13.57	12.39	13.48
3515	INDEXCBOE	VXD	Wed, Nov 27, 2019	12.16	20.15	12.16	12.36
3514	INDEXCBOE	VXD	Tue, Nov 26, 2019	12.46	13.82	12.14	12.16
3513	INDEXCBOE	VXD	Mon, Nov 25, 2019	12.69	12.85	12.13	12.46
3512	INDEXCBOE	VXD	Fri, Nov 22, 2019	13.54	13.54	12.66	12.69
3511	INDEXCBOE	VXD	Thu, Nov 21, 2019	13.19	20.00	13.19	13.53
3510	INDEXCBOE	VXD	Wed, Nov 20, 2019	12.82	16.66	12.23	13.19
3509	INDEXCBOE	VXD	Tue, Nov 19, 2019	13.08	14.10	10.24	12.81
3508	INDEXCBOE	VXD	Mon, Nov 18, 2019	11.88	13.15	11.88	13.08
3507	INDEXCBOE	VXD	Fri, Nov 15, 2019	13.06	13.06	10.33	11.88
3506	INDEXCBOE	VXD	Thu, Nov 14, 2019	12.92	21.46	12.90	13.14
3505	INDEXCBOE	VXD	Wed, Nov 13, 2019	12.66	30.37	12.65	12.92
3504	INDEXCBOE	VXD	Tue, Nov 12, 2019	12.67	14.12	6.00	12.66
3503	INDEXCBOE	VXD	Mon, Nov 11, 2019	13.12	15.48	7.20	12.67
3502	INDEXCBOE	VXD	Fri, Nov 8, 2019	13.09	14.04	12.98	13.12
3501	INDEXCBOE	VXD	Thu, Nov 7, 2019	13.44	15.62	11.88	13.08
3500	INDEXCBOE	VXD	Wed, Nov 6, 2019	13.43	13.87	13.36	13.44
3499	INDEXCBOE	VXD	Tue, Nov 5, 2019	13.27	16.46	9.87	13.43
3498	INDEXCBOE	VXD	Mon, Nov 4, 2019	12.94	15.18	12.94	13.26
3497	INDEXCBOE	VXD	Fri, Nov 1, 2019	14.09	14.09	12.92	12.94
3496	INDEXCBOE	VXD	Thu, Oct 31, 2019	13.52	15.60	13.52	14.09
3495	INDEXCBOE	VXD	Wed, Oct 30, 2019	14.17	19.82	13.46	13.52
3494	INDEXCBOE	VXD	Tue, Oct 29, 2019	13.67	17.20	13.67	14.17
3493	INDEXCBOE	VXD	Mon, Oct 28, 2019	13.36	13.96	13.36	13.64
3492	INDEXCBOE	VXD	Fri, Oct 25, 2019	13.71	14.77	13.25	13.36
3491	INDEXCBOE	VXD	Thu, Oct 24, 2019	14.14	19.23	13.58	13.71
3490	INDEXCBOE	VXD	Wed, Oct 23, 2019	14.52	18.14	14.07	14.14
3489	INDEXCBOE	VXD	Tue, Oct 22, 2019	14.62	17.87	13.80	14.52
3488	INDEXCBOE	VXD	Mon, Oct 21, 2019	14.57	16.93	14.57	14.62
3487	INDEXCBOE	VXD	Fri, Oct 18, 2019	13.42	14.79	13.42	14.57
3486	INDEXCBOE	VXD	Thu, Oct 17, 2019	13.49	16.01	13.13	13.43
3485	INDEXCBOE	VXD	Wed, Oct 16, 2019	13.31	18.49	13.29	13.49
3484	INDEXCBOE	VXD	Tue, Oct 15, 2019	14.50	15.91	13.21	13.31
3483	INDEXCBOE	VXD	Mon, Oct 14, 2019	15.75	15.78	14.31	14.50
3482	INDEXCBOE	VXD	Fri, Oct 11, 2019	17.32	17.32	13.62	15.75
3481	INDEXCBOE	VXD	Thu, Oct 10, 2019	17.92	23.03	17.01	17.33
3480	INDEXCBOE	VXD	Wed, Oct 9, 2019	19.31	28.21	17.61	17.92
3479	INDEXCBOE	VXD	Tue, Oct 8, 2019	17.30	20.39	17.30	19.31
3478	INDEXCBOE	VXD	Mon, Oct 7, 2019	16.73	17.99	16.37	17.34
3477	INDEXCBOE	VXD	Fri, Oct 4, 2019	18.94	18.94	16.55	16.71
3476	INDEXCBOE	VXD	Thu, Oct 3, 2019	20.11	21.65	17.03	18.94
3475	INDEXCBOE	VXD	Wed, Oct 2, 2019	18.66	21.41	18.66	20.11
3474	INDEXCBOE	VXD	Tue, Oct 1, 2019	16.36	22.83	15.84	18.66
3473	INDEXCBOE	VXD	Mon, Sep 30, 2019	17.33	20.07	16.32	16.36
3472	INDEXCBOE	VXD	Fri, Sep 27, 2019	16.45	19.94	15.92	17.33
3471	INDEXCBOE	VXD	Thu, Sep 26, 2019	15.98	18.16	15.98	16.45
3470	INDEXCBOE	VXD	Wed, Sep 25, 2019	16.91	18.81	15.86	15.98
3469	INDEXCBOE	VXD	Tue, Sep 24, 2019	16.40	21.97	15.10	16.91
3468	INDEXCBOE	VXD	Mon, Sep 23, 2019	15.88	16.42	15.88	16.40
3467	INDEXCBOE	VXD	Fri, Sep 20, 2019	13.97	21.11	13.61	15.88
3466	INDEXCBOE	VXD	Thu, Sep 19, 2019	14.17	16.40	13.19	13.97
3465	INDEXCBOE	VXD	Wed, Sep 18, 2019	14.83	22.41	14.03	14.18
3464	INDEXCBOE	VXD	Tue, Sep 17, 2019	14.59	20.67	14.37	14.82
3463	INDEXCBOE	VXD	Mon, Sep 16, 2019	13.75	17.50	13.75	14.59
3462	INDEXCBOE	VXD	Fri, Sep 13, 2019	13.93	17.02	13.49	13.75
3461	INDEXCBOE	VXD	Thu, Sep 12, 2019	14.13	17.06	13.36	13.96
3460	INDEXCBOE	VXD	Wed, Sep 11, 2019	15.38	15.45	14.02	14.13
3459	INDEXCBOE	VXD	Tue, Sep 10, 2019	15.95	16.92	15.26	15.38
3458	INDEXCBOE	VXD	Mon, Sep 9, 2019	15.73	16.47	15.69	15.95
3457	INDEXCBOE	VXD	Fri, Sep 6, 2019	17.00	21.11	15.74	15.75
3456	INDEXCBOE	VXD	Thu, Sep 5, 2019	18.02	18.33	16.22	17.00
3455	INDEXCBOE	VXD	Wed, Sep 4, 2019	19.57	21.49	16.15	18.02
3454	INDEXCBOE	VXD	Tue, Sep 3, 2019	18.41	24.80	18.41	19.57
3453	INDEXCBOE	VXD	Fri, Aug 30, 2019	17.67	26.85	16.77	18.41
3452	INDEXCBOE	VXD	Thu, Aug 29, 2019	19.46	19.46	17.53	17.67
3451	INDEXCBOE	VXD	Wed, Aug 28, 2019	20.44	24.04	19.27	19.46
3450	INDEXCBOE	VXD	Tue, Aug 27, 2019	19.81	21.81	19.07	20.44
3449	INDEXCBOE	VXD	Mon, Aug 26, 2019	20.54	23.64	19.76	19.81
3448	INDEXCBOE	VXD	Fri, Aug 23, 2019	17.13	21.39	16.86	20.58
3447	INDEXCBOE	VXD	Thu, Aug 22, 2019	16.02	18.02	15.68	17.13
3446	INDEXCBOE	VXD	Wed, Aug 21, 2019	17.89	17.89	15.84	16.02
3445	INDEXCBOE	VXD	Tue, Aug 20, 2019	17.36	17.94	16.98	17.90
3444	INDEXCBOE	VXD	Mon, Aug 19, 2019	18.87	18.87	17.10	17.39
3443	INDEXCBOE	VXD	Fri, Aug 16, 2019	21.12	21.12	17.31	18.87
3442	INDEXCBOE	VXD	Thu, Aug 15, 2019	22.11	22.89	20.98	21.19
3441	INDEXCBOE	VXD	Wed, Aug 14, 2019	17.58	22.63	17.58	22.11
3440	INDEXCBOE	VXD	Tue, Aug 13, 2019	20.83	25.75	15.55	17.65
3439	INDEXCBOE	VXD	Mon, Aug 12, 2019	17.95	21.04	17.95	20.80
3438	INDEXCBOE	VXD	Fri, Aug 9, 2019	17.22	20.06	17.22	17.95
3437	INDEXCBOE	VXD	Thu, Aug 8, 2019	19.53	19.53	17.22	17.22
3436	INDEXCBOE	VXD	Wed, Aug 7, 2019	19.75	23.12	19.13	19.50
3435	INDEXCBOE	VXD	Tue, Aug 6, 2019	23.23	23.23	19.45	19.73
3434	INDEXCBOE	VXD	Mon, Aug 5, 2019	18.11	24.03	18.11	23.23
3433	INDEXCBOE	VXD	Fri, Aug 2, 2019	17.84	21.07	17.01	18.11
3432	INDEXCBOE	VXD	Thu, Aug 1, 2019	15.32	22.40	14.27	17.84
3431	INDEXCBOE	VXD	Wed, Jul 31, 2019	14.22	22.21	13.80	15.32
3430	INDEXCBOE	VXD	Tue, Jul 30, 2019	13.63	14.86	13.63	14.22
3429	INDEXCBOE	VXD	Mon, Jul 29, 2019	13.38	14.32	13.16	13.63
3428	INDEXCBOE	VXD	Fri, Jul 26, 2019	13.68	14.07	13.26	13.38
3427	INDEXCBOE	VXD	Thu, Jul 25, 2019	13.09	15.42	13.09	13.68
3426	INDEXCBOE	VXD	Wed, Jul 24, 2019	13.25	13.85	12.44	13.08
3425	INDEXCBOE	VXD	Tue, Jul 23, 2019	13.71	16.06	13.00	13.25
3424	INDEXCBOE	VXD	Mon, Jul 22, 2019	13.80	14.71	12.08	13.71
3423	INDEXCBOE	VXD	Fri, Jul 19, 2019	13.67	13.85	11.79	13.80
3422	INDEXCBOE	VXD	Thu, Jul 18, 2019	13.52	21.04	13.43	13.67
3421	INDEXCBOE	VXD	Wed, Jul 17, 2019	13.13	17.68	12.93	13.52
3420	INDEXCBOE	VXD	Tue, Jul 16, 2019	12.55	17.16	12.25	13.13
3419	INDEXCBOE	VXD	Mon, Jul 15, 2019	12.43	15.42	12.43	12.55
3418	INDEXCBOE	VXD	Fri, Jul 12, 2019	12.76	12.76	12.29	12.44
3417	INDEXCBOE	VXD	Thu, Jul 11, 2019	13.08	15.09	12.67	12.76
3416	INDEXCBOE	VXD	Wed, Jul 10, 2019	13.81	18.03	11.13	13.08
3415	INDEXCBOE	VXD	Tue, Jul 9, 2019	13.66	14.21	13.66	13.81
3414	INDEXCBOE	VXD	Mon, Jul 8, 2019	13.04	22.65	13.04	13.66
3413	INDEXCBOE	VXD	Fri, Jul 5, 2019	12.90	13.86	12.83	13.03
3412	INDEXCBOE	VXD	Wed, Jul 3, 2019	12.89	15.26	10.75	12.90
3411	INDEXCBOE	VXD	Tue, Jul 2, 2019	13.94	14.17	12.88	12.89
3410	INDEXCBOE	VXD	Mon, Jul 1, 2019	15.33	15.33	13.73	13.94
3409	INDEXCBOE	VXD	Fri, Jun 28, 2019	15.81	21.89	15.32	15.32
3408	INDEXCBOE	VXD	Thu, Jun 27, 2019	15.87	20.44	15.57	15.81
3407	INDEXCBOE	VXD	Wed, Jun 26, 2019	15.86	16.49	15.50	15.87
3406	INDEXCBOE	VXD	Tue, Jun 25, 2019	15.04	23.37	14.45	15.85
3405	INDEXCBOE	VXD	Mon, Jun 24, 2019	14.67	18.29	14.67	15.04
3404	INDEXCBOE	VXD	Fri, Jun 21, 2019	14.15	14.94	13.80	14.63
3403	INDEXCBOE	VXD	Thu, Jun 20, 2019	14.07	14.74	13.45	14.15
3402	INDEXCBOE	VXD	Wed, Jun 19, 2019	14.77	18.15	13.89	14.07
3401	INDEXCBOE	VXD	Tue, Jun 18, 2019	15.10	15.72	13.19	14.77
3400	INDEXCBOE	VXD	Mon, Jun 17, 2019	15.14	15.99	14.29	15.08
3399	INDEXCBOE	VXD	Fri, Jun 14, 2019	15.41	15.82	14.34	15.14
3398	INDEXCBOE	VXD	Thu, Jun 13, 2019	15.74	15.81	15.37	15.41
3397	INDEXCBOE	VXD	Wed, Jun 12, 2019	15.68	16.08	15.60	15.74
3396	INDEXCBOE	VXD	Tue, Jun 11, 2019	15.63	16.46	15.20	15.68
3395	INDEXCBOE	VXD	Mon, Jun 10, 2019	15.54	15.78	15.34	15.63
3394	INDEXCBOE	VXD	Fri, Jun 7, 2019	15.67	15.83	15.34	15.54
3393	INDEXCBOE	VXD	Thu, Jun 6, 2019	16.35	16.51	15.54	15.68
3392	INDEXCBOE	VXD	Wed, Jun 5, 2019	17.18	17.47	16.25	16.35
3391	INDEXCBOE	VXD	Tue, Jun 4, 2019	18.83	22.45	17.15	17.18
3390	INDEXCBOE	VXD	Mon, Jun 3, 2019	19.24	23.05	18.39	18.83
3389	INDEXCBOE	VXD	Fri, May 31, 2019	17.50	24.05	17.50	19.24
3388	INDEXCBOE	VXD	Thu, May 30, 2019	18.30	19.58	16.66	17.50
3387	INDEXCBOE	VXD	Wed, May 29, 2019	17.60	19.30	17.60	18.30
3386	INDEXCBOE	VXD	Tue, May 28, 2019	16.05	18.43	15.03	17.60
3385	INDEXCBOE	VXD	Fri, May 24, 2019	17.33	17.33	16.02	16.05
3384	INDEXCBOE	VXD	Thu, May 23, 2019	14.85	23.53	14.85	17.33
3383	INDEXCBOE	VXD	Wed, May 22, 2019	15.06	15.47	14.44	14.85
3382	INDEXCBOE	VXD	Tue, May 21, 2019	16.57	16.57	14.86	15.06
3381	INDEXCBOE	VXD	Mon, May 20, 2019	15.93	17.51	15.93	16.57
3380	INDEXCBOE	VXD	Fri, May 17, 2019	15.43	18.89	15.07	15.93
3379	INDEXCBOE	VXD	Thu, May 16, 2019	16.72	16.98	15.29	15.43
3378	INDEXCBOE	VXD	Wed, May 15, 2019	18.29	28.18	16.25	16.72
3377	INDEXCBOE	VXD	Tue, May 14, 2019	20.66	22.36	16.27	18.29
3376	INDEXCBOE	VXD	Mon, May 13, 2019	16.76	21.33	16.61	20.66
3375	INDEXCBOE	VXD	Fri, May 10, 2019	19.47	22.84	16.58	16.76
3374	INDEXCBOE	VXD	Thu, May 9, 2019	18.96	24.38	18.96	19.47
3373	INDEXCBOE	VXD	Wed, May 8, 2019	19.55	22.78	17.28	18.89
3372	INDEXCBOE	VXD	Tue, May 7, 2019	15.62	21.04	15.62	19.55
3371	INDEXCBOE	VXD	Mon, May 6, 2019	13.77	17.11	13.77	15.63
3370	INDEXCBOE	VXD	Fri, May 3, 2019	14.71	16.85	13.65	13.77
3369	INDEXCBOE	VXD	Thu, May 2, 2019	14.64	16.71	14.39	14.71
3368	INDEXCBOE	VXD	Wed, May 1, 2019	13.56	22.65	11.58	14.64
3367	INDEXCBOE	VXD	Tue, Apr 30, 2019	13.50	14.19	12.62	13.56
3366	INDEXCBOE	VXD	Mon, Apr 29, 2019	13.20	18.16	13.20	13.50
3365	INDEXCBOE	VXD	Fri, Apr 26, 2019	13.55	14.82	13.00	13.20
3364	INDEXCBOE	VXD	Thu, Apr 25, 2019	13.48	14.46	12.25	13.54
3363	INDEXCBOE	VXD	Wed, Apr 24, 2019	12.94	13.94	12.93	13.48
3362	INDEXCBOE	VXD	Tue, Apr 23, 2019	13.07	13.09	12.71	12.94
3361	INDEXCBOE	VXD	Mon, Apr 22, 2019	12.64	13.78	12.64	13.07
3360	INDEXCBOE	VXD	Thu, Apr 18, 2019	13.16	13.19	12.28	12.64
3359	INDEXCBOE	VXD	Wed, Apr 17, 2019	13.13	16.73	12.80	13.16
3358	INDEXCBOE	VXD	Tue, Apr 16, 2019	13.25	13.53	12.48	13.16
3357	INDEXCBOE	VXD	Mon, Apr 15, 2019	13.39	13.80	13.04	13.25
3356	INDEXCBOE	VXD	Fri, Apr 12, 2019	14.25	15.33	13.04	13.39
3355	INDEXCBOE	VXD	Thu, Apr 11, 2019	14.35	14.47	14.07	14.28
3354	INDEXCBOE	VXD	Wed, Apr 10, 2019	15.00	25.85	13.63	14.35
3353	INDEXCBOE	VXD	Tue, Apr 9, 2019	14.41	16.73	14.41	15.00
3352	INDEXCBOE	VXD	Mon, Apr 8, 2019	13.61	15.98	13.61	14.40
3351	INDEXCBOE	VXD	Fri, Apr 5, 2019	14.01	14.01	13.38	13.61
3350	INDEXCBOE	VXD	Thu, Apr 4, 2019	14.26	14.59	13.92	14.02
3349	INDEXCBOE	VXD	Wed, Apr 3, 2019	14.09	15.57	13.43	14.27
3348	INDEXCBOE	VXD	Tue, Apr 2, 2019	13.90	14.41	12.41	14.09
3347	INDEXCBOE	VXD	Mon, Apr 1, 2019	14.30	15.91	12.31	13.90
3346	INDEXCBOE	VXD	Fri, Mar 29, 2019	15.32	16.73	14.13	14.33
3345	INDEXCBOE	VXD	Thu, Mar 28, 2019	15.99	21.44	15.29	15.31
3344	INDEXCBOE	VXD	Wed, Mar 27, 2019	15.66	17.95	15.49	15.97
3343	INDEXCBOE	VXD	Tue, Mar 26, 2019	16.92	16.92	14.85	15.66
3342	INDEXCBOE	VXD	Mon, Mar 25, 2019	17.41	18.40	16.91	16.93
3341	INDEXCBOE	VXD	Fri, Mar 22, 2019	14.51	18.85	14.36	17.43
3340	INDEXCBOE	VXD	Thu, Mar 21, 2019	14.90	18.09	14.41	14.51
3339	INDEXCBOE	VXD	Wed, Mar 20, 2019	14.49	21.22	14.25	14.88
3338	INDEXCBOE	VXD	Tue, Mar 19, 2019	14.03	21.12	12.52	14.50
3337	INDEXCBOE	VXD	Mon, Mar 18, 2019	13.84	14.68	13.84	14.03
3336	INDEXCBOE	VXD	Fri, Mar 15, 2019	14.39	17.44	13.22	13.81
3335	INDEXCBOE	VXD	Thu, Mar 14, 2019	14.66	17.84	14.13	14.41
3334	INDEXCBOE	VXD	Wed, Mar 13, 2019	15.12	20.95	14.40	14.66
3333	INDEXCBOE	VXD	Tue, Mar 12, 2019	15.71	15.96	14.55	15.14
3332	INDEXCBOE	VXD	Mon, Mar 11, 2019	16.18	17.87	15.24	15.71
3331	INDEXCBOE	VXD	Fri, Mar 8, 2019	16.80	21.08	15.08	16.18
3330	INDEXCBOE	VXD	Thu, Mar 7, 2019	15.96	17.70	15.96	16.80
3329	INDEXCBOE	VXD	Wed, Mar 6, 2019	15.23	16.32	15.23	15.96
3328	INDEXCBOE	VXD	Tue, Mar 5, 2019	15.52	16.12	14.89	15.23
3327	INDEXCBOE	VXD	Mon, Mar 4, 2019	14.03	18.47	14.03	15.51
3326	INDEXCBOE	VXD	Fri, Mar 1, 2019	14.77	14.85	12.52	14.03
3325	INDEXCBOE	VXD	Thu, Feb 28, 2019	14.80	16.54	14.15	14.77
3324	INDEXCBOE	VXD	Wed, Feb 27, 2019	15.21	17.82	14.63	14.80
3323	INDEXCBOE	VXD	Tue, Feb 26, 2019	15.02	20.42	14.54	15.19
3322	INDEXCBOE	VXD	Mon, Feb 25, 2019	14.11	15.79	14.08	15.02
3321	INDEXCBOE	VXD	Fri, Feb 22, 2019	14.54	14.54	13.88	14.11
3320	INDEXCBOE	VXD	Thu, Feb 21, 2019	14.49	15.21	11.89	14.53
3319	INDEXCBOE	VXD	Wed, Feb 20, 2019	15.12	15.22	12.25	14.50
3318	INDEXCBOE	VXD	Tue, Feb 19, 2019	14.90	16.04	14.61	15.12
3317	INDEXCBOE	VXD	Fri, Feb 15, 2019	15.83	15.83	12.70	14.90
3316	INDEXCBOE	VXD	Thu, Feb 14, 2019	15.58	16.61	14.33	15.82
3315	INDEXCBOE	VXD	Wed, Feb 13, 2019	15.29	15.71	14.56	15.56
3314	INDEXCBOE	VXD	Tue, Feb 12, 2019	16.03	16.03	9.34	15.29
3313	INDEXCBOE	VXD	Mon, Feb 11, 2019	15.84	16.45	15.32	16.02
3312	INDEXCBOE	VXD	Fri, Feb 8, 2019	16.36	17.19	14.84	15.84
3311	INDEXCBOE	VXD	Thu, Feb 7, 2019	15.54	17.34	15.54	16.36
3310	INDEXCBOE	VXD	Wed, Feb 6, 2019	15.85	15.85	12.91	15.54
3309	INDEXCBOE	VXD	Tue, Feb 5, 2019	16.26	16.35	12.30	15.85
3308	INDEXCBOE	VXD	Mon, Feb 4, 2019	16.73	17.28	16.01	16.26
3307	INDEXCBOE	VXD	Fri, Feb 1, 2019	17.11	17.20	13.25	16.73
3306	INDEXCBOE	VXD	Thu, Jan 31, 2019	17.72	18.17	13.82	17.11
3305	INDEXCBOE	VXD	Wed, Jan 30, 2019	19.30	19.30	13.82	17.73
3304	INDEXCBOE	VXD	Tue, Jan 29, 2019	19.51	20.04	12.27	19.31
3303	INDEXCBOE	VXD	Mon, Jan 28, 2019	18.75	21.07	12.73	19.53
3302	INDEXCBOE	VXD	Fri, Jan 25, 2019	19.57	19.76	13.04	18.75
3301	INDEXCBOE	VXD	Thu, Jan 24, 2019	19.50	20.33	12.13	19.57
3300	INDEXCBOE	VXD	Wed, Jan 23, 2019	20.43	21.55	14.50	19.48
3299	INDEXCBOE	VXD	Tue, Jan 22, 2019	17.59	20.69	14.65	20.43
3298	INDEXCBOE	VXD	Fri, Jan 18, 2019	17.83	17.86	13.51	17.59
3297	INDEXCBOE	VXD	Thu, Jan 17, 2019	18.97	19.42	12.63	17.83
3296	INDEXCBOE	VXD	Wed, Jan 16, 2019	18.92	18.96	16.90	18.94
3295	INDEXCBOE	VXD	Tue, Jan 15, 2019	19.30	20.71	12.48	18.92
3294	INDEXCBOE	VXD	Mon, Jan 14, 2019	18.96	20.75	9.17	19.30
3293	INDEXCBOE	VXD	Fri, Jan 11, 2019	19.66	24.73	18.85	18.96
3292	INDEXCBOE	VXD	Thu, Jan 10, 2019	20.76	21.78	11.79	19.64
3291	INDEXCBOE	VXD	Wed, Jan 9, 2019	21.17	21.51	14.35	20.76
3290	INDEXCBOE	VXD	Tue, Jan 8, 2019	22.47	22.63	13.41	21.17
3289	INDEXCBOE	VXD	Mon, Jan 7, 2019	22.16	23.19	14.28	22.47
3288	INDEXCBOE	VXD	Fri, Jan 4, 2019	25.47	25.47	17.39	22.16
3287	INDEXCBOE	VXD	Thu, Jan 3, 2019	23.06	25.61	14.92	25.47
3286	INDEXCBOE	VXD	Wed, Jan 2, 2019	24.53	26.58	17.61	23.06
3285	INDEXCBOE	VXD	Mon, Dec 31, 2018	25.73	28.47	22.29	24.53
3284	INDEXCBOE	VXD	Fri, Dec 28, 2018	28.12	28.98	19.42	26.78
3283	INDEXCBOE	VXD	Thu, Dec 27, 2018	28.18	31.32	22.68	28.12
3282	INDEXCBOE	VXD	Wed, Dec 26, 2018	32.02	32.91	26.13	28.14
3281	INDEXCBOE	VXD	Mon, Dec 24, 2018	28.19	32.14	21.38	32.02
3280	INDEXCBOE	VXD	Fri, Dec 21, 2018	26.66	28.78	16.03	28.19
3279	INDEXCBOE	VXD	Thu, Dec 20, 2018	23.98	28.00	23.86	26.66
3278	INDEXCBOE	VXD	Wed, Dec 19, 2018	24.35	26.57	22.13	23.98
3277	INDEXCBOE	VXD	Tue, Dec 18, 2018	24.02	29.06	23.01	24.35
3276	INDEXCBOE	VXD	Mon, Dec 17, 2018	21.90	25.17	21.90	24.02
3275	INDEXCBOE	VXD	Fri, Dec 14, 2018	21.05	26.86	20.87	21.90
3274	INDEXCBOE	VXD	Thu, Dec 13, 2018	21.88	22.64	19.77	21.05
3273	INDEXCBOE	VXD	Wed, Dec 12, 2018	22.46	22.46	20.99	21.88
3272	INDEXCBOE	VXD	Tue, Dec 11, 2018	22.77	25.13	20.68	22.46
3271	INDEXCBOE	VXD	Mon, Dec 10, 2018	23.43	29.02	21.22	22.77
3270	INDEXCBOE	VXD	Fri, Dec 7, 2018	21.83	32.64	19.68	23.37
3269	INDEXCBOE	VXD	Thu, Dec 6, 2018	20.97	28.41	20.97	21.83
3268	INDEXCBOE	VXD	Tue, Dec 4, 2018	17.30	25.63	16.78	20.97
3267	INDEXCBOE	VXD	Mon, Dec 3, 2018	18.14	19.15	16.53	17.30
3266	INDEXCBOE	VXD	Fri, Nov 30, 2018	18.69	23.21	18.06	18.13
3265	INDEXCBOE	VXD	Thu, Nov 29, 2018	18.88	24.12	18.27	18.69
3264	INDEXCBOE	VXD	Wed, Nov 28, 2018	19.41	22.92	16.53	18.88
3263	INDEXCBOE	VXD	Tue, Nov 27, 2018	19.25	20.21	17.81	19.41
3262	INDEXCBOE	VXD	Mon, Nov 26, 2018	21.17	21.17	15.71	19.22
3261	INDEXCBOE	VXD	Fri, Nov 23, 2018	20.58	21.95	18.24	21.17
3260	INDEXCBOE	VXD	Wed, Nov 21, 2018	22.11	22.11	15.21	20.58
3259	INDEXCBOE	VXD	Tue, Nov 20, 2018	19.96	24.36	14.70	22.11
3258	INDEXCBOE	VXD	Mon, Nov 19, 2018	17.95	20.75	14.35	19.96
3257	INDEXCBOE	VXD	Fri, Nov 16, 2018	19.47	30.85	8.51	17.95
3256	INDEXCBOE	VXD	Thu, Nov 15, 2018	20.90	25.54	4.07	19.47
3255	INDEXCBOE	VXD	Wed, Nov 14, 2018	19.69	32.73	12.25	20.90
3254	INDEXCBOE	VXD	Tue, Nov 13, 2018	20.32	22.23	15.57	19.69
3253	INDEXCBOE	VXD	Mon, Nov 12, 2018	17.21	33.17	13.76	20.32
3252	INDEXCBOE	VXD	Fri, Nov 9, 2018	16.79	25.82	16.07	17.21
3251	INDEXCBOE	VXD	Thu, Nov 8, 2018	16.59	26.89	16.34	16.79
3250	INDEXCBOE	VXD	Wed, Nov 7, 2018	19.67	26.49	16.51	16.59
3249	INDEXCBOE	VXD	Tue, Nov 6, 2018	20.21	20.38	14.11	19.67
3248	INDEXCBOE	VXD	Mon, Nov 5, 2018	19.98	29.59	13.71	20.21
3247	INDEXCBOE	VXD	Fri, Nov 2, 2018	19.91	30.34	13.81	20.00
3246	INDEXCBOE	VXD	Thu, Nov 1, 2018	21.65	21.65	13.74	19.91
3245	INDEXCBOE	VXD	Wed, Oct 31, 2018	23.50	23.50	16.11	21.65
3244	INDEXCBOE	VXD	Tue, Oct 30, 2018	24.66	30.54	19.22	23.50
3243	INDEXCBOE	VXD	Mon, Oct 29, 2018	23.98	32.01	21.10	24.72
3242	INDEXCBOE	VXD	Fri, Oct 26, 2018	23.22	30.72	22.25	23.98
3241	INDEXCBOE	VXD	Thu, Oct 25, 2018	23.99	27.97	21.68	23.22
3240	INDEXCBOE	VXD	Wed, Oct 24, 2018	20.91	28.50	20.27	23.00
3239	INDEXCBOE	VXD	Tue, Oct 23, 2018	20.13	26.65	19.74	20.91
3238	INDEXCBOE	VXD	Mon, Oct 22, 2018	19.77	30.07	19.00	20.13
3237	INDEXCBOE	VXD	Fri, Oct 19, 2018	20.36	27.59	17.66	20.09
3236	INDEXCBOE	VXD	Thu, Oct 18, 2018	18.08	28.91	18.05	20.36
3235	INDEXCBOE	VXD	Wed, Oct 17, 2018	18.10	23.79	17.47	18.06
3234	INDEXCBOE	VXD	Tue, Oct 16, 2018	21.50	23.92	17.86	18.10
3233	INDEXCBOE	VXD	Mon, Oct 15, 2018	20.73	23.75	19.62	21.50
3232	INDEXCBOE	VXD	Fri, Oct 12, 2018	24.17	24.87	19.62	20.73
3231	INDEXCBOE	VXD	Thu, Oct 11, 2018	21.75	25.65	20.00	24.17
3230	INDEXCBOE	VXD	Wed, Oct 10, 2018	16.26	27.07	15.66	21.92
3229	INDEXCBOE	VXD	Tue, Oct 9, 2018	16.04	18.26	14.61	16.26
3228	INDEXCBOE	VXD	Mon, Oct 8, 2018	15.63	24.14	13.60	16.03
3227	INDEXCBOE	VXD	Fri, Oct 5, 2018	15.31	19.50	14.70	15.63
3226	INDEXCBOE	VXD	Thu, Oct 4, 2018	13.08	16.98	12.39	15.31
3225	INDEXCBOE	VXD	Wed, Oct 3, 2018	13.53	13.85	11.72	13.08
3224	INDEXCBOE	VXD	Tue, Oct 2, 2018	13.43	13.71	11.49	13.53
3223	INDEXCBOE	VXD	Mon, Oct 1, 2018	13.16	13.76	11.41	13.43
3222	INDEXCBOE	VXD	Fri, Sep 28, 2018	13.33	13.98	11.12	13.16
3221	INDEXCBOE	VXD	Thu, Sep 27, 2018	13.39	13.49	11.04	13.33
3220	INDEXCBOE	VXD	Wed, Sep 26, 2018	13.37	16.46	10.85	13.39
3219	INDEXCBOE	VXD	Tue, Sep 25, 2018	12.98	13.53	8.68	13.37
3218	INDEXCBOE	VXD	Mon, Sep 24, 2018	12.44	13.65	8.69	12.97
3217	INDEXCBOE	VXD	Fri, Sep 21, 2018	12.75	12.84	8.31	12.41
3216	INDEXCBOE	VXD	Thu, Sep 20, 2018	12.34	12.89	8.89	12.75
3215	INDEXCBOE	VXD	Wed, Sep 19, 2018	13.34	13.34	9.15	12.34
3214	INDEXCBOE	VXD	Tue, Sep 18, 2018	14.16	14.16	7.48	13.34
3213	INDEXCBOE	VXD	Mon, Sep 17, 2018	12.88	14.31	11.56	14.16
3212	INDEXCBOE	VXD	Fri, Sep 14, 2018	13.36	13.49	8.03	12.90
3211	INDEXCBOE	VXD	Thu, Sep 13, 2018	13.87	13.87	9.98	13.36
3210	INDEXCBOE	VXD	Wed, Sep 12, 2018	13.92	15.05	9.89	13.87
3209	INDEXCBOE	VXD	Tue, Sep 11, 2018	14.57	15.32	10.35	13.91
3208	INDEXCBOE	VXD	Mon, Sep 10, 2018	15.03	15.03	11.64	14.57
3207	INDEXCBOE	VXD	Fri, Sep 7, 2018	14.77	20.75	10.49	15.04
3206	INDEXCBOE	VXD	Thu, Sep 6, 2018	14.49	24.20	11.08	14.77
3205	INDEXCBOE	VXD	Wed, Sep 5, 2018	13.83	23.56	11.44	14.49
3204	INDEXCBOE	VXD	Tue, Sep 4, 2018	13.37	17.26	8.76	13.83
3203	INDEXCBOE	VXD	Fri, Aug 31, 2018	13.48	14.27	10.91	13.37
3202	INDEXCBOE	VXD	Thu, Aug 30, 2018	12.97	16.72	8.62	13.94
3201	INDEXCBOE	VXD	Wed, Aug 29, 2018	13.07	13.34	9.27	12.97
3200	INDEXCBOE	VXD	Tue, Aug 28, 2018	12.78	24.20	10.31	13.07
3199	INDEXCBOE	VXD	Mon, Aug 27, 2018	12.55	13.14	9.27	12.78
3198	INDEXCBOE	VXD	Fri, Aug 24, 2018	12.87	13.15	9.64	12.55
3197	INDEXCBOE	VXD	Thu, Aug 23, 2018	12.79	21.90	10.34	12.87
3196	INDEXCBOE	VXD	Wed, Aug 22, 2018	13.52	13.52	10.10	12.75
3195	INDEXCBOE	VXD	Tue, Aug 21, 2018	12.98	24.35	10.35	13.52
3194	INDEXCBOE	VXD	Mon, Aug 20, 2018	12.96	13.18	9.54	12.98
3193	INDEXCBOE	VXD	Fri, Aug 17, 2018	13.49	13.94	12.57	12.96
3192	INDEXCBOE	VXD	Thu, Aug 16, 2018	14.96	14.96	10.73	13.49
3191	INDEXCBOE	VXD	Wed, Aug 15, 2018	13.98	19.34	13.10	14.96
3190	INDEXCBOE	VXD	Tue, Aug 14, 2018	15.62	15.62	13.48	13.98
3189	INDEXCBOE	VXD	Mon, Aug 13, 2018	14.36	16.01	13.51	15.62
3188	INDEXCBOE	VXD	Fri, Aug 10, 2018	13.12	14.85	13.12	14.36
3187	INDEXCBOE	VXD	Thu, Aug 9, 2018	12.77	13.22	11.85	13.12
3186	INDEXCBOE	VXD	Wed, Aug 8, 2018	12.76	13.06	11.92	12.75
3185	INDEXCBOE	VXD	Tue, Aug 7, 2018	13.37	13.37	12.39	12.76
3184	INDEXCBOE	VXD	Mon, Aug 6, 2018	13.44	14.15	13.32	13.37
3183	INDEXCBOE	VXD	Fri, Aug 3, 2018	13.91	14.10	12.61	13.44
3182	INDEXCBOE	VXD	Thu, Aug 2, 2018	14.48	16.17	13.83	13.91
3181	INDEXCBOE	VXD	Wed, Aug 1, 2018	13.98	20.56	12.83	14.48
3180	INDEXCBOE	VXD	Tue, Jul 31, 2018	14.89	17.10	13.35	13.98
3179	INDEXCBOE	VXD	Mon, Jul 30, 2018	13.58	14.97	13.58	14.89
3178	INDEXCBOE	VXD	Fri, Jul 27, 2018	13.22	19.32	12.06	13.58
3177	INDEXCBOE	VXD	Thu, Jul 26, 2018	13.29	19.69	12.93	13.22
3176	INDEXCBOE	VXD	Wed, Jul 25, 2018	13.45	22.17	12.93	13.29
3175	INDEXCBOE	VXD	Tue, Jul 24, 2018	13.62	14.11	11.54	13.40
3174	INDEXCBOE	VXD	Mon, Jul 23, 2018	13.53	14.35	13.53	13.60
3173	INDEXCBOE	VXD	Fri, Jul 20, 2018	13.48	14.18	13.22	13.53
3172	INDEXCBOE	VXD	Thu, Jul 19, 2018	13.12	13.97	12.28	13.48
3171	INDEXCBOE	VXD	Wed, Jul 18, 2018	12.92	13.41	12.15	13.12
3170	INDEXCBOE	VXD	Tue, Jul 17, 2018	13.10	13.70	11.80	12.92
3169	INDEXCBOE	VXD	Mon, Jul 16, 2018	13.14	13.68	12.99	13.10
3168	INDEXCBOE	VXD	Fri, Jul 13, 2018	13.73	14.00	12.94	13.15
3167	INDEXCBOE	VXD	Thu, Jul 12, 2018	14.65	14.65	13.56	13.73
3166	INDEXCBOE	VXD	Wed, Jul 11, 2018	13.61	14.95	13.60	14.60
3165	INDEXCBOE	VXD	Tue, Jul 10, 2018	14.00	14.20	13.55	13.61
3164	INDEXCBOE	VXD	Mon, Jul 9, 2018	14.72	16.40	13.82	14.00
3163	INDEXCBOE	VXD	Fri, Jul 6, 2018	16.01	18.97	14.67	14.70
3162	INDEXCBOE	VXD	Thu, Jul 5, 2018	16.79	24.71	15.83	16.01
3161	INDEXCBOE	VXD	Tue, Jul 3, 2018	16.21	22.50	15.53	16.79
3160	INDEXCBOE	VXD	Mon, Jul 2, 2018	16.34	27.38	16.21	16.21
3159	INDEXCBOE	VXD	Fri, Jun 29, 2018	17.13	28.17	15.28	16.34
3158	INDEXCBOE	VXD	Thu, Jun 28, 2018	17.93	21.55	16.71	17.13
3157	INDEXCBOE	VXD	Wed, Jun 27, 2018	16.65	32.38	15.58	17.93
3156	INDEXCBOE	VXD	Tue, Jun 26, 2018	17.71	26.78	15.99	16.63
3155	INDEXCBOE	VXD	Mon, Jun 25, 2018	14.82	25.76	14.82	17.71
3154	INDEXCBOE	VXD	Fri, Jun 22, 2018	15.83	22.43	14.47	14.83
3153	INDEXCBOE	VXD	Thu, Jun 21, 2018	14.47	22.62	14.47	15.80
3152	INDEXCBOE	VXD	Wed, Jun 20, 2018	14.84	25.37	14.03	14.47
3151	INDEXCBOE	VXD	Tue, Jun 19, 2018	13.02	15.77	13.02	14.84
3150	INDEXCBOE	VXD	Mon, Jun 18, 2018	12.73	14.50	12.73	13.03
3149	INDEXCBOE	VXD	Fri, Jun 15, 2018	12.71	29.66	12.69	12.73
3148	INDEXCBOE	VXD	Thu, Jun 14, 2018	12.96	13.16	12.40	12.71
3147	INDEXCBOE	VXD	Wed, Jun 13, 2018	12.81	31.10	12.56	12.96
3146	INDEXCBOE	VXD	Tue, Jun 12, 2018	12.88	13.19	12.54	12.81
3145	INDEXCBOE	VXD	Mon, Jun 11, 2018	13.54	25.94	11.63	12.90
3144	INDEXCBOE	VXD	Fri, Jun 8, 2018	13.47	17.79	13.20	13.53
3143	INDEXCBOE	VXD	Thu, Jun 7, 2018	13.31	17.43	12.94	13.46
3142	INDEXCBOE	VXD	Wed, Jun 6, 2018	14.01	23.92	13.31	13.31
3141	INDEXCBOE	VXD	Tue, Jun 5, 2018	14.18	14.58	13.93	14.02
3140	INDEXCBOE	VXD	Mon, Jun 4, 2018	14.37	20.97	13.97	14.16
3139	INDEXCBOE	VXD	Fri, Jun 1, 2018	16.14	17.16	14.25	14.37
3138	INDEXCBOE	VXD	Thu, May 31, 2018	15.56	20.50	15.43	16.15
3137	INDEXCBOE	VXD	Wed, May 30, 2018	17.29	17.29	15.05	15.55
3136	INDEXCBOE	VXD	Tue, May 29, 2018	13.94	19.99	13.94	17.29
3135	INDEXCBOE	VXD	Fri, May 25, 2018	13.41	14.14	13.14	13.91
3134	INDEXCBOE	VXD	Thu, May 24, 2018	13.54	14.93	13.38	13.40
3133	INDEXCBOE	VXD	Wed, May 23, 2018	14.21	15.22	12.80	13.54
3132	INDEXCBOE	VXD	Tue, May 22, 2018	14.07	14.42	12.64	14.21
3131	INDEXCBOE	VXD	Mon, May 21, 2018	14.28	15.84	10.90	14.07
3130	INDEXCBOE	VXD	Fri, May 18, 2018	14.20	14.78	11.53	14.28
3129	INDEXCBOE	VXD	Thu, May 17, 2018	14.62	15.08	10.26	14.20
3128	INDEXCBOE	VXD	Wed, May 16, 2018	15.65	15.65	14.03	14.62
3127	INDEXCBOE	VXD	Tue, May 15, 2018	14.20	20.32	13.23	15.62
3126	INDEXCBOE	VXD	Mon, May 14, 2018	14.61	14.78	13.54	14.20
3125	INDEXCBOE	VXD	Fri, May 11, 2018	14.97	15.12	14.08	14.62
3124	INDEXCBOE	VXD	Thu, May 10, 2018	15.40	15.40	12.19	14.97
3123	INDEXCBOE	VXD	Wed, May 9, 2018	16.20	16.27	12.93	15.40
3122	INDEXCBOE	VXD	Tue, May 8, 2018	16.50	17.72	13.54	16.20
3121	INDEXCBOE	VXD	Mon, May 7, 2018	16.52	17.08	13.66	16.50
3120	INDEXCBOE	VXD	Fri, May 4, 2018	17.44	18.05	15.90	16.53
3119	INDEXCBOE	VXD	Thu, May 3, 2018	17.53	19.81	17.05	17.44
3118	INDEXCBOE	VXD	Wed, May 2, 2018	17.35	17.75	15.89	17.53
3117	INDEXCBOE	VXD	Tue, May 1, 2018	17.64	19.00	16.44	17.33
3116	INDEXCBOE	VXD	Mon, Apr 30, 2018	16.89	22.07	16.15	17.64
3115	INDEXCBOE	VXD	Fri, Apr 27, 2018	17.40	18.10	15.78	16.89
3114	INDEXCBOE	VXD	Thu, Apr 26, 2018	18.61	20.03	16.65	17.41
3113	INDEXCBOE	VXD	Wed, Apr 25, 2018	18.80	20.16	13.62	18.63
3112	INDEXCBOE	VXD	Tue, Apr 24, 2018	17.63	20.40	16.57	18.80
3111	INDEXCBOE	VXD	Mon, Apr 23, 2018	18.56	18.81	15.31	17.63
3110	INDEXCBOE	VXD	Fri, Apr 20, 2018	17.77	20.69	16.02	18.56
3109	INDEXCBOE	VXD	Thu, Apr 19, 2018	17.86	20.42	9.76	17.77
3108	INDEXCBOE	VXD	Wed, Apr 18, 2018	17.66	19.26	14.35	17.88
3107	INDEXCBOE	VXD	Tue, Apr 17, 2018	18.61	18.61	13.91	17.66
3106	INDEXCBOE	VXD	Mon, Apr 16, 2018	19.27	21.42	17.04	18.61
3105	INDEXCBOE	VXD	Fri, Apr 13, 2018	20.21	20.21	18.56	19.24
3104	INDEXCBOE	VXD	Thu, Apr 12, 2018	22.09	22.75	19.40	20.21
3103	INDEXCBOE	VXD	Wed, Apr 11, 2018	22.02	23.80	14.78	22.08
3102	INDEXCBOE	VXD	Tue, Apr 10, 2018	23.18	27.55	13.97	22.04
3101	INDEXCBOE	VXD	Mon, Apr 9, 2018	23.13	24.02	16.72	23.18
3100	INDEXCBOE	VXD	Fri, Apr 6, 2018	20.28	25.83	18.35	23.13
3099	INDEXCBOE	VXD	Thu, Apr 5, 2018	21.47	24.24	10.94	20.20
3098	INDEXCBOE	VXD	Wed, Apr 4, 2018	22.32	25.31	21.23	21.49
3097	INDEXCBOE	VXD	Tue, Apr 3, 2018	24.74	24.74	20.81	22.33
3096	INDEXCBOE	VXD	Mon, Apr 2, 2018	21.55	26.64	18.55	24.74
3095	INDEXCBOE	VXD	Thu, Mar 29, 2018	24.35	24.35	18.56	21.53
3094	INDEXCBOE	VXD	Wed, Mar 28, 2018	23.84	25.76	17.27	24.35
3093	INDEXCBOE	VXD	Tue, Mar 27, 2018	21.40	24.60	18.52	23.84
3092	INDEXCBOE	VXD	Mon, Mar 26, 2018	22.96	23.98	20.03	21.45
3091	INDEXCBOE	VXD	Fri, Mar 23, 2018	22.06	23.98	17.08	22.89
3090	INDEXCBOE	VXD	Thu, Mar 22, 2018	17.65	22.38	16.25	22.06
3089	INDEXCBOE	VXD	Wed, Mar 21, 2018	17.84	18.42	12.23	17.65
3088	INDEXCBOE	VXD	Tue, Mar 20, 2018	17.85	18.42	17.53	17.85
3087	INDEXCBOE	VXD	Mon, Mar 19, 2018	15.02	19.14	15.02	17.85
3086	INDEXCBOE	VXD	Fri, Mar 16, 2018	16.13	17.64	14.47	15.02
3085	INDEXCBOE	VXD	Thu, Mar 15, 2018	16.24	16.59	14.31	16.08
3084	INDEXCBOE	VXD	Wed, Mar 14, 2018	15.47	18.23	15.23	16.24
3083	INDEXCBOE	VXD	Tue, Mar 13, 2018	14.72	16.03	11.83	15.45
3082	INDEXCBOE	VXD	Mon, Mar 12, 2018	15.64	15.64	14.23	14.72
3081	INDEXCBOE	VXD	Fri, Mar 9, 2018	17.67	17.67	11.68	15.66
3080	INDEXCBOE	VXD	Thu, Mar 8, 2018	18.37	18.37	16.64	17.67
3079	INDEXCBOE	VXD	Wed, Mar 7, 2018	18.37	19.62	12.90	18.36
3078	INDEXCBOE	VXD	Tue, Mar 6, 2018	18.64	19.27	12.59	18.37
3077	INDEXCBOE	VXD	Mon, Mar 5, 2018	19.41	20.50	13.69	18.63
3076	INDEXCBOE	VXD	Fri, Mar 2, 2018	20.94	23.68	17.10	19.46
3075	INDEXCBOE	VXD	Thu, Mar 1, 2018	18.27	23.15	12.71	20.86
3074	INDEXCBOE	VXD	Wed, Feb 28, 2018	18.01	18.82	13.13	18.26
3073	INDEXCBOE	VXD	Tue, Feb 27, 2018	15.76	18.45	14.66	17.98
3072	INDEXCBOE	VXD	Mon, Feb 26, 2018	16.20	16.48	13.91	15.83
3071	INDEXCBOE	VXD	Fri, Feb 23, 2018	18.25	18.68	12.51	16.19
3070	INDEXCBOE	VXD	Thu, Feb 22, 2018	19.55	19.58	14.12	18.25
3069	INDEXCBOE	VXD	Wed, Feb 21, 2018	19.81	19.83	12.18	19.56
3068	INDEXCBOE	VXD	Tue, Feb 20, 2018	18.83	20.51	17.73	19.80
3067	INDEXCBOE	VXD	Fri, Feb 16, 2018	20.20	20.20	14.60	18.83
3066	INDEXCBOE	VXD	Thu, Feb 15, 2018	21.28	21.62	18.70	20.04
3065	INDEXCBOE	VXD	Wed, Feb 14, 2018	25.59	25.59	15.02	21.29
3064	INDEXCBOE	VXD	Tue, Feb 13, 2018	26.39	27.66	19.78	23.93
3063	INDEXCBOE	VXD	Mon, Feb 12, 2018	28.20	29.99	23.55	26.39
3062	INDEXCBOE	VXD	Fri, Feb 9, 2018	28.73	40.21	24.29	28.20
3061	INDEXCBOE	VXD	Thu, Feb 8, 2018	21.53	32.39	20.36	28.43
3060	INDEXCBOE	VXD	Wed, Feb 7, 2018	25.34	25.34	15.25	21.49
3059	INDEXCBOE	VXD	Tue, Feb 6, 2018	22.69	35.51	19.89	25.35
3058	INDEXCBOE	VXD	Mon, Feb 5, 2018	17.44	28.07	13.48	22.90
3057	INDEXCBOE	VXD	Fri, Feb 2, 2018	14.59	17.65	11.72	17.32
3056	INDEXCBOE	VXD	Thu, Feb 1, 2018	14.65	15.14	10.29	14.60
3055	INDEXCBOE	VXD	Wed, Jan 31, 2018	15.64	15.83	11.05	14.67
3054	INDEXCBOE	VXD	Tue, Jan 30, 2018	14.89	16.62	11.28	15.64
3053	INDEXCBOE	VXD	Mon, Jan 29, 2018	12.72	14.91	10.91	14.89
3052	INDEXCBOE	VXD	Fri, Jan 26, 2018	13.21	13.61	11.24	12.73
3051	INDEXCBOE	VXD	Thu, Jan 25, 2018	12.99	13.23	9.11	13.22
3050	INDEXCBOE	VXD	Wed, Jan 24, 2018	12.80	13.70	10.60	13.02
3049	INDEXCBOE	VXD	Tue, Jan 23, 2018	12.58	13.03	9.64	12.76
3048	INDEXCBOE	VXD	Mon, Jan 22, 2018	12.07	12.67	10.67	12.58
3047	INDEXCBOE	VXD	Fri, Jan 19, 2018	12.95	13.26	10.74	12.07
3046	INDEXCBOE	VXD	Thu, Jan 18, 2018	12.99	13.90	11.06	12.92
3045	INDEXCBOE	VXD	Wed, Jan 17, 2018	12.58	13.31	10.84	12.99
3044	INDEXCBOE	VXD	Tue, Jan 16, 2018	10.90	13.13	10.78	12.57
3043	INDEXCBOE	VXD	Fri, Jan 12, 2018	10.54	11.22	10.47	10.90
3042	INDEXCBOE	VXD	Thu, Jan 11, 2018	10.67	10.91	8.18	10.54
3041	INDEXCBOE	VXD	Wed, Jan 10, 2018	10.91	12.38	9.73	10.66
3040	INDEXCBOE	VXD	Tue, Jan 9, 2018	10.52	11.06	10.36	10.91
3039	INDEXCBOE	VXD	Mon, Jan 8, 2018	10.21	10.71	9.75	10.52
3038	INDEXCBOE	VXD	Fri, Jan 5, 2018	10.09	10.46	8.83	10.21
3037	INDEXCBOE	VXD	Thu, Jan 4, 2018	10.49	10.56	9.47	10.09
3036	INDEXCBOE	VXD	Wed, Jan 3, 2018	11.05	11.05	8.33	10.47
3035	INDEXCBOE	VXD	Tue, Jan 2, 2018	11.78	12.00	9.76	11.05
3034	INDEXCBOE	VXD	Fri, Dec 29, 2017	11.02	11.79	9.93	11.78
3033	INDEXCBOE	VXD	Thu, Dec 28, 2017	10.59	11.36	9.63	11.02
3032	INDEXCBOE	VXD	Wed, Dec 27, 2017	10.90	11.01	10.01	10.59
3031	INDEXCBOE	VXD	Tue, Dec 26, 2017	10.51	11.39	10.07	10.91
3030	INDEXCBOE	VXD	Fri, Dec 22, 2017	11.40	11.56	7.96	10.51
3029	INDEXCBOE	VXD	Thu, Dec 21, 2017	10.58	11.69	10.37	11.40
3028	INDEXCBOE	VXD	Wed, Dec 20, 2017	11.45	19.85	10.06	10.58
3027	INDEXCBOE	VXD	Tue, Dec 19, 2017	11.59	11.73	8.77	11.45
3026	INDEXCBOE	VXD	Mon, Dec 18, 2017	10.56	11.91	10.56	11.60
3025	INDEXCBOE	VXD	Fri, Dec 15, 2017	11.59	12.96	9.23	10.57
3024	INDEXCBOE	VXD	Thu, Dec 14, 2017	11.34	11.76	6.53	11.60
3023	INDEXCBOE	VXD	Wed, Dec 13, 2017	11.41	11.57	9.40	11.34
3022	INDEXCBOE	VXD	Tue, Dec 12, 2017	11.04	11.65	10.98	11.41
3021	INDEXCBOE	VXD	Mon, Dec 11, 2017	11.69	11.78	9.66	11.04
3020	INDEXCBOE	VXD	Fri, Dec 8, 2017	12.62	15.99	11.58	11.68
3019	INDEXCBOE	VXD	Thu, Dec 7, 2017	13.25	20.61	11.84	12.65
3018	INDEXCBOE	VXD	Wed, Dec 6, 2017	13.85	14.10	9.32	13.24
3017	INDEXCBOE	VXD	Tue, Dec 5, 2017	14.08	18.16	13.35	13.83
3016	INDEXCBOE	VXD	Mon, Dec 4, 2017	14.12	20.50	11.40	14.07
3015	INDEXCBOE	VXD	Fri, Dec 1, 2017	13.42	19.94	11.29	14.11
3014	INDEXCBOE	VXD	Thu, Nov 30, 2017	12.78	13.67	11.17	13.42
3013	INDEXCBOE	VXD	Wed, Nov 29, 2017	10.52	13.02	10.13	12.78
3012	INDEXCBOE	VXD	Tue, Nov 28, 2017	10.99	11.14	9.11	10.52
3011	INDEXCBOE	VXD	Mon, Nov 27, 2017	11.21	11.81	10.47	10.99
3010	INDEXCBOE	VXD	Fri, Nov 24, 2017	10.92	11.71	10.92	11.21
3009	INDEXCBOE	VXD	Wed, Nov 22, 2017	10.67	11.13	9.82	10.92
3008	INDEXCBOE	VXD	Tue, Nov 21, 2017	11.48	11.48	10.27	10.67
3007	INDEXCBOE	VXD	Mon, Nov 20, 2017	12.39	12.55	11.44	11.48
3006	INDEXCBOE	VXD	Fri, Nov 17, 2017	12.32	20.02	11.95	12.38
3005	INDEXCBOE	VXD	Thu, Nov 16, 2017	13.51	13.51	11.56	12.32
3004	INDEXCBOE	VXD	Wed, Nov 15, 2017	11.96	20.05	11.40	13.53
3003	INDEXCBOE	VXD	Tue, Nov 14, 2017	11.56	12.99	10.45	11.95
3002	INDEXCBOE	VXD	Mon, Nov 13, 2017	11.57	12.93	11.18	11.56
3001	INDEXCBOE	VXD	Fri, Nov 10, 2017	11.35	17.80	11.06	11.57
3000	INDEXCBOE	VXD	Thu, Nov 9, 2017	10.24	12.19	8.96	11.35
2999	INDEXCBOE	VXD	Wed, Nov 8, 2017	10.41	10.94	9.94	10.26
2998	INDEXCBOE	VXD	Tue, Nov 7, 2017	10.40	11.25	9.67	10.41
2997	INDEXCBOE	VXD	Mon, Nov 6, 2017	10.24	11.08	10.15	10.40
2996	INDEXCBOE	VXD	Fri, Nov 3, 2017	10.90	14.63	9.10	10.23
2995	INDEXCBOE	VXD	Thu, Nov 2, 2017	10.83	27.74	10.58	10.90
2994	INDEXCBOE	VXD	Wed, Nov 1, 2017	11.01	22.84	10.38	10.83
2993	INDEXCBOE	VXD	Tue, Oct 31, 2017	12.56	16.93	10.76	11.00
2992	INDEXCBOE	VXD	Mon, Oct 30, 2017	11.89	13.26	11.73	12.55
2991	INDEXCBOE	VXD	Fri, Oct 27, 2017	13.31	15.40	10.78	11.89
2990	INDEXCBOE	VXD	Thu, Oct 26, 2017	12.63	16.07	12.00	13.31
2989	INDEXCBOE	VXD	Wed, Oct 25, 2017	13.59	17.84	11.76	12.66
2988	INDEXCBOE	VXD	Tue, Oct 24, 2017	12.52	15.22	11.23	13.59
2987	INDEXCBOE	VXD	Mon, Oct 23, 2017	11.69	12.53	11.17	12.52
2986	INDEXCBOE	VXD	Fri, Oct 20, 2017	11.39	11.74	8.99	11.69
2985	INDEXCBOE	VXD	Thu, Oct 19, 2017	10.93	17.28	10.06	11.39
2984	INDEXCBOE	VXD	Wed, Oct 18, 2017	10.42	11.21	7.57	10.93
2983	INDEXCBOE	VXD	Tue, Oct 17, 2017	10.07	10.53	9.70	10.42
2982	INDEXCBOE	VXD	Mon, Oct 16, 2017	10.18	10.30	8.85	10.05
2981	INDEXCBOE	VXD	Fri, Oct 13, 2017	10.40	10.40	9.91	10.19
2980	INDEXCBOE	VXD	Thu, Oct 12, 2017	10.62	10.79	10.35	10.40
2979	INDEXCBOE	VXD	Wed, Oct 11, 2017	10.77	10.77	10.41	10.63
2978	INDEXCBOE	VXD	Tue, Oct 10, 2017	10.57	10.91	10.13	10.77
2977	INDEXCBOE	VXD	Mon, Oct 9, 2017	10.07	10.69	10.07	10.57
2976	INDEXCBOE	VXD	Fri, Oct 6, 2017	10.03	10.89	9.07	10.07
2975	INDEXCBOE	VXD	Thu, Oct 5, 2017	10.08	10.25	9.83	10.03
2974	INDEXCBOE	VXD	Wed, Oct 4, 2017	10.10	10.44	9.01	10.09
2973	INDEXCBOE	VXD	Tue, Oct 3, 2017	10.21	10.33	9.78	10.11
2972	INDEXCBOE	VXD	Mon, Oct 2, 2017	10.35	10.71	9.67	10.21
2971	INDEXCBOE	VXD	Fri, Sep 29, 2017	10.12	10.49	8.99	10.37
2970	INDEXCBOE	VXD	Thu, Sep 28, 2017	10.32	10.62	10.02	10.12
2969	INDEXCBOE	VXD	Wed, Sep 27, 2017	10.51	10.87	9.75	10.32
2968	INDEXCBOE	VXD	Tue, Sep 26, 2017	10.35	10.86	9.16	10.52
2967	INDEXCBOE	VXD	Mon, Sep 25, 2017	10.01	11.09	10.01	10.35
2966	INDEXCBOE	VXD	Fri, Sep 22, 2017	9.88	12.14	9.66	10.01
2965	INDEXCBOE	VXD	Thu, Sep 21, 2017	9.83	10.22	9.18	9.88
2964	INDEXCBOE	VXD	Wed, Sep 20, 2017	9.95	10.36	8.01	9.83
2963	INDEXCBOE	VXD	Tue, Sep 19, 2017	9.76	10.01	9.59	9.95
2962	INDEXCBOE	VXD	Mon, Sep 18, 2017	9.84	10.19	8.89	9.76
2961	INDEXCBOE	VXD	Fri, Sep 15, 2017	9.84	10.11	7.57	9.84
2960	INDEXCBOE	VXD	Thu, Sep 14, 2017	9.96	10.19	9.01	9.84
2959	INDEXCBOE	VXD	Wed, Sep 13, 2017	10.19	10.19	9.59	9.96
2958	INDEXCBOE	VXD	Tue, Sep 12, 2017	9.63	16.52	9.20	10.01
2957	INDEXCBOE	VXD	Mon, Sep 11, 2017	12.01	12.01	3.93	9.63
2956	INDEXCBOE	VXD	Fri, Sep 8, 2017	11.47	12.41	10.15	12.01
2955	INDEXCBOE	VXD	Thu, Sep 7, 2017	11.77	12.21	10.72	11.47
2954	INDEXCBOE	VXD	Wed, Sep 6, 2017	12.45	12.55	11.25	11.77
2953	INDEXCBOE	VXD	Tue, Sep 5, 2017	10.62	13.83	10.62	12.45
2952	INDEXCBOE	VXD	Fri, Sep 1, 2017	11.11	11.11	10.30	10.62
2951	INDEXCBOE	VXD	Thu, Aug 31, 2017	11.62	12.19	10.28	11.12
2950	INDEXCBOE	VXD	Wed, Aug 30, 2017	11.67	12.00	9.01	11.58
2949	INDEXCBOE	VXD	Tue, Aug 29, 2017	11.47	13.44	11.02	11.66
2948	INDEXCBOE	VXD	Mon, Aug 28, 2017	11.20	11.87	11.20	11.46
2947	INDEXCBOE	VXD	Fri, Aug 25, 2017	11.59	11.88	10.26	11.19
2946	INDEXCBOE	VXD	Thu, Aug 24, 2017	11.72	12.45	11.50	11.59
2945	INDEXCBOE	VXD	Wed, Aug 23, 2017	10.90	12.10	10.15	11.72
2944	INDEXCBOE	VXD	Tue, Aug 22, 2017	12.53	12.53	10.90	10.90
2943	INDEXCBOE	VXD	Mon, Aug 21, 2017	13.30	14.66	12.41	12.53
2942	INDEXCBOE	VXD	Fri, Aug 18, 2017	13.93	14.90	12.77	13.28
2941	INDEXCBOE	VXD	Thu, Aug 17, 2017	11.10	14.15	10.38	13.93
2940	INDEXCBOE	VXD	Wed, Aug 16, 2017	11.34	11.70	10.53	11.12
2939	INDEXCBOE	VXD	Tue, Aug 15, 2017	12.04	12.04	11.15	11.34
2938	INDEXCBOE	VXD	Mon, Aug 14, 2017	13.91	13.91	11.23	12.04
2937	INDEXCBOE	VXD	Fri, Aug 11, 2017	15.07	15.07	13.78	13.89
2936	INDEXCBOE	VXD	Thu, Aug 10, 2017	11.59	15.21	11.59	15.07
2935	INDEXCBOE	VXD	Wed, Aug 9, 2017	11.47	12.66	11.40	11.57
2934	INDEXCBOE	VXD	Tue, Aug 8, 2017	10.62	11.85	10.08	11.47
2933	INDEXCBOE	VXD	Mon, Aug 7, 2017	10.33	10.85	10.29	10.61
2932	INDEXCBOE	VXD	Fri, Aug 4, 2017	10.26	10.68	10.03	10.33
2931	INDEXCBOE	VXD	Thu, Aug 3, 2017	10.65	10.70	9.51	10.26
2930	INDEXCBOE	VXD	Wed, Aug 2, 2017	10.06	10.82	9.64	10.65
2929	INDEXCBOE	VXD	Tue, Aug 1, 2017	10.37	10.40	9.76	10.05
2928	INDEXCBOE	VXD	Mon, Jul 31, 2017	10.44	10.83	10.21	10.37
2927	INDEXCBOE	VXD	Fri, Jul 28, 2017	10.11	11.13	10.11	10.46
2926	INDEXCBOE	VXD	Thu, Jul 27, 2017	9.70	10.97	7.74	10.14
2925	INDEXCBOE	VXD	Wed, Jul 26, 2017	9.84	9.84	9.22	9.70
2924	INDEXCBOE	VXD	Tue, Jul 25, 2017	9.62	10.53	8.86	9.84
2923	INDEXCBOE	VXD	Mon, Jul 24, 2017	9.55	10.06	8.36	9.63
2922	INDEXCBOE	VXD	Fri, Jul 21, 2017	9.66	10.23	9.44	9.55
2921	INDEXCBOE	VXD	Thu, Jul 20, 2017	9.67	12.54	9.03	9.63
2920	INDEXCBOE	VXD	Wed, Jul 19, 2017	9.88	9.98	8.40	9.67
2919	INDEXCBOE	VXD	Tue, Jul 18, 2017	9.97	10.78	9.78	9.88
2918	INDEXCBOE	VXD	Mon, Jul 17, 2017	9.75	10.18	9.43	9.97
2917	INDEXCBOE	VXD	Fri, Jul 14, 2017	9.88	10.13	9.60	9.76
2916	INDEXCBOE	VXD	Thu, Jul 13, 2017	10.20	10.30	9.90	9.91
2915	INDEXCBOE	VXD	Wed, Jul 12, 2017	10.85	10.85	9.98	10.20
2914	INDEXCBOE	VXD	Tue, Jul 11, 2017	10.89	15.71	10.78	10.85
2913	INDEXCBOE	VXD	Mon, Jul 10, 2017	11.05	11.48	10.71	10.87
2912	INDEXCBOE	VXD	Fri, Jul 7, 2017	11.87	11.87	10.88	11.05
2911	INDEXCBOE	VXD	Thu, Jul 6, 2017	10.86	13.96	9.29	11.86
2910	INDEXCBOE	VXD	Wed, Jul 5, 2017	10.88	11.61	10.38	10.86
2909	INDEXCBOE	VXD	Mon, Jul 3, 2017	10.53	10.97	9.26	10.88
2908	INDEXCBOE	VXD	Fri, Jun 30, 2017	10.59	10.93	10.06	10.53
2907	INDEXCBOE	VXD	Thu, Jun 29, 2017	9.88	13.39	9.88	10.59
2906	INDEXCBOE	VXD	Wed, Jun 28, 2017	10.86	10.86	9.74	9.88
2905	INDEXCBOE	VXD	Tue, Jun 27, 2017	9.85	11.02	9.65	10.86
2904	INDEXCBOE	VXD	Mon, Jun 26, 2017	9.71	10.26	9.63	9.85
2903	INDEXCBOE	VXD	Fri, Jun 23, 2017	10.22	10.41	9.59	9.71
2902	INDEXCBOE	VXD	Thu, Jun 22, 2017	10.40	13.56	9.98	10.22
2901	INDEXCBOE	VXD	Wed, Jun 21, 2017	10.36	11.44	9.99	10.40
2900	INDEXCBOE	VXD	Tue, Jun 20, 2017	9.94	10.50	9.94	10.36
2899	INDEXCBOE	VXD	Mon, Jun 19, 2017	9.84	10.06	9.59	9.94
2898	INDEXCBOE	VXD	Fri, Jun 16, 2017	10.43	10.69	9.76	9.83
2897	INDEXCBOE	VXD	Thu, Jun 15, 2017	9.99	11.18	9.99	10.46
2896	INDEXCBOE	VXD	Wed, Jun 14, 2017	10.03	11.37	6.96	9.99
2895	INDEXCBOE	VXD	Tue, Jun 13, 2017	10.62	10.62	9.82	10.03
2894	INDEXCBOE	VXD	Mon, Jun 12, 2017	10.59	13.79	10.57	10.61
2893	INDEXCBOE	VXD	Fri, Jun 9, 2017	10.56	13.23	9.57	10.59
2892	INDEXCBOE	VXD	Thu, Jun 8, 2017	10.83	12.25	9.55	10.56
2891	INDEXCBOE	VXD	Wed, Jun 7, 2017	11.06	12.91	9.16	10.83
2890	INDEXCBOE	VXD	Tue, Jun 6, 2017	10.64	12.38	10.45	11.06
2889	INDEXCBOE	VXD	Mon, Jun 5, 2017	10.04	10.67	9.93	10.64
2888	INDEXCBOE	VXD	Fri, Jun 2, 2017	9.90	10.74	9.53	10.04
2887	INDEXCBOE	VXD	Thu, Jun 1, 2017	10.30	11.28	9.41	9.90
2886	INDEXCBOE	VXD	Wed, May 31, 2017	10.29	11.05	10.14	10.30
2885	INDEXCBOE	VXD	Tue, May 30, 2017	9.60	11.26	9.60	10.28
2884	INDEXCBOE	VXD	Fri, May 26, 2017	9.92	10.18	9.47	9.60
2883	INDEXCBOE	VXD	Thu, May 25, 2017	9.71	10.03	9.18	9.92
2882	INDEXCBOE	VXD	Wed, May 24, 2017	10.19	10.34	9.59	9.71
2881	INDEXCBOE	VXD	Tue, May 23, 2017	10.13	10.39	9.97	10.19
2880	INDEXCBOE	VXD	Mon, May 22, 2017	11.09	11.09	10.03	10.12
2879	INDEXCBOE	VXD	Fri, May 19, 2017	13.47	13.47	10.70	11.09
2878	INDEXCBOE	VXD	Thu, May 18, 2017	13.70	14.49	10.12	13.47
2877	INDEXCBOE	VXD	Wed, May 17, 2017	10.43	14.08	10.43	13.70
2876	INDEXCBOE	VXD	Tue, May 16, 2017	10.38	10.45	9.49	10.42
2875	INDEXCBOE	VXD	Mon, May 15, 2017	10.62	10.75	9.71	10.38
2874	INDEXCBOE	VXD	Fri, May 12, 2017	10.84	11.40	10.57	10.63
2873	INDEXCBOE	VXD	Thu, May 11, 2017	10.94	11.59	9.36	10.84
2872	INDEXCBOE	VXD	Wed, May 10, 2017	10.59	10.96	9.83	10.94
2871	INDEXCBOE	VXD	Tue, May 9, 2017	10.42	10.75	9.14	10.59
2870	INDEXCBOE	VXD	Mon, May 8, 2017	10.78	10.78	8.62	10.41
2869	INDEXCBOE	VXD	Fri, May 5, 2017	10.95	11.30	10.41	10.78
2868	INDEXCBOE	VXD	Thu, May 4, 2017	10.73	12.10	8.21	10.95
2867	INDEXCBOE	VXD	Wed, May 3, 2017	10.66	11.26	10.31	10.73
2866	INDEXCBOE	VXD	Tue, May 2, 2017	10.31	10.68	10.29	10.66
2865	INDEXCBOE	VXD	Mon, May 1, 2017	10.49	12.49	8.86	10.31
2864	INDEXCBOE	VXD	Fri, Apr 28, 2017	10.22	10.67	7.53	10.49
2863	INDEXCBOE	VXD	Thu, Apr 27, 2017	10.40	11.10	10.16	10.22
2862	INDEXCBOE	VXD	Wed, Apr 26, 2017	10.37	10.58	10.02	10.40
2861	INDEXCBOE	VXD	Tue, Apr 25, 2017	10.30	10.44	8.43	10.36
2860	INDEXCBOE	VXD	Mon, Apr 24, 2017	13.84	13.84	10.17	10.30
2859	INDEXCBOE	VXD	Fri, Apr 21, 2017	13.06	14.48	10.83	13.84
2858	INDEXCBOE	VXD	Thu, Apr 20, 2017	14.36	15.73	11.19	13.04
2857	INDEXCBOE	VXD	Wed, Apr 19, 2017	13.84	14.54	10.07	14.36
2856	INDEXCBOE	VXD	Tue, Apr 18, 2017	13.71	19.27	13.02	13.77
2855	INDEXCBOE	VXD	Mon, Apr 17, 2017	14.58	14.90	12.07	13.71
2854	INDEXCBOE	VXD	Thu, Apr 13, 2017	14.18	14.79	14.18	14.58
2853	INDEXCBOE	VXD	Wed, Apr 12, 2017	13.98	14.66	13.96	14.13
2852	INDEXCBOE	VXD	Tue, Apr 11, 2017	12.64	15.55	12.64	13.98
2851	INDEXCBOE	VXD	Mon, Apr 10, 2017	12.14	13.27	12.14	12.64
2850	INDEXCBOE	VXD	Fri, Apr 7, 2017	11.86	12.65	11.73	12.14
2849	INDEXCBOE	VXD	Thu, Apr 6, 2017	12.33	12.77	11.42	11.86
2848	INDEXCBOE	VXD	Wed, Apr 5, 2017	11.23	12.33	10.75	12.33
2847	INDEXCBOE	VXD	Tue, Apr 4, 2017	11.60	12.04	11.19	11.23
2846	INDEXCBOE	VXD	Mon, Apr 3, 2017	11.42	12.62	11.22	11.59
2845	INDEXCBOE	VXD	Fri, Mar 31, 2017	10.97	11.61	9.32	11.44
2844	INDEXCBOE	VXD	Thu, Mar 30, 2017	11.01	11.14	10.78	10.97
2843	INDEXCBOE	VXD	Wed, Mar 29, 2017	10.98	11.23	10.28	10.99
2842	INDEXCBOE	VXD	Tue, Mar 28, 2017	12.12	12.12	10.74	10.98
2841	INDEXCBOE	VXD	Mon, Mar 27, 2017	12.31	13.42	12.10	12.12
2840	INDEXCBOE	VXD	Fri, Mar 24, 2017	12.19	13.54	9.99	12.31
2839	INDEXCBOE	VXD	Thu, Mar 23, 2017	12.39	14.13	10.44	12.21
2838	INDEXCBOE	VXD	Wed, Mar 22, 2017	11.98	12.55	11.56	12.38
2837	INDEXCBOE	VXD	Tue, Mar 21, 2017	10.44	12.33	10.44	11.98
2836	INDEXCBOE	VXD	Mon, Mar 20, 2017	10.34	10.95	10.34	10.46
2835	INDEXCBOE	VXD	Fri, Mar 17, 2017	10.56	10.56	9.98	10.33
2834	INDEXCBOE	VXD	Thu, Mar 16, 2017	9.83	10.90	9.83	10.56
2833	INDEXCBOE	VXD	Wed, Mar 15, 2017	11.43	12.37	7.58	7.58
2832	INDEXCBOE	VXD	Tue, Mar 14, 2017	10.36	11.60	10.36	11.40
2831	INDEXCBOE	VXD	Mon, Mar 13, 2017	11.52	11.52	10.27	10.37
2830	INDEXCBOE	VXD	Fri, Mar 10, 2017	12.07	12.07	11.45	11.52
2829	INDEXCBOE	VXD	Thu, Mar 9, 2017	11.68	12.25	11.44	12.07
2828	INDEXCBOE	VXD	Wed, Mar 8, 2017	11.15	11.73	11.15	11.68
2827	INDEXCBOE	VXD	Tue, Mar 7, 2017	11.34	11.75	11.15	11.15
2826	INDEXCBOE	VXD	Mon, Mar 6, 2017	11.26	11.77	11.26	11.34
2825	INDEXCBOE	VXD	Fri, Mar 3, 2017	11.86	11.86	9.37	11.26
2824	INDEXCBOE	VXD	Thu, Mar 2, 2017	12.41	12.41	11.42	11.86
2823	INDEXCBOE	VXD	Wed, Mar 1, 2017	12.94	12.94	10.26	12.41
2822	INDEXCBOE	VXD	Tue, Feb 28, 2017	12.33	13.16	12.12	12.94
2821	INDEXCBOE	VXD	Mon, Feb 27, 2017	11.34	12.51	11.00	12.32
2820	INDEXCBOE	VXD	Fri, Feb 24, 2017	11.70	11.81	8.81	11.34
2819	INDEXCBOE	VXD	Thu, Feb 23, 2017	11.71	12.35	11.69	11.71
2818	INDEXCBOE	VXD	Wed, Feb 22, 2017	11.74	12.09	11.54	11.71
2817	INDEXCBOE	VXD	Tue, Feb 21, 2017	11.33	11.93	10.05	11.74
2816	INDEXCBOE	VXD	Fri, Feb 17, 2017	11.59	11.86	10.83	11.33
2815	INDEXCBOE	VXD	Thu, Feb 16, 2017	11.79	12.43	11.56	11.60
2814	INDEXCBOE	VXD	Wed, Feb 15, 2017	10.72	11.86	8.06	11.79
2813	INDEXCBOE	VXD	Tue, Feb 14, 2017	10.85	11.20	10.68	10.72
2812	INDEXCBOE	VXD	Mon, Feb 13, 2017	10.98	11.22	10.83	10.84
2811	INDEXCBOE	VXD	Fri, Feb 10, 2017	11.22	11.22	10.98	10.98
2810	INDEXCBOE	VXD	Thu, Feb 9, 2017	11.81	11.81	11.12	11.22
2809	INDEXCBOE	VXD	Wed, Feb 8, 2017	11.40	11.87	11.40	11.81
2808	INDEXCBOE	VXD	Tue, Feb 7, 2017	11.39	11.42	11.34	11.40
2807	INDEXCBOE	VXD	Mon, Feb 6, 2017	11.36	12.01	11.34	11.39
2806	INDEXCBOE	VXD	Fri, Feb 3, 2017	12.09	12.09	11.23	11.36
2805	INDEXCBOE	VXD	Thu, Feb 2, 2017	11.93	13.80	11.68	12.10
2804	INDEXCBOE	VXD	Wed, Feb 1, 2017	12.26	13.64	11.26	11.93
2803	INDEXCBOE	VXD	Tue, Jan 31, 2017	12.13	13.30	12.13	12.25
2802	INDEXCBOE	VXD	Mon, Jan 30, 2017	10.56	12.53	10.56	12.13
2801	INDEXCBOE	VXD	Fri, Jan 27, 2017	10.67	11.25	10.45	10.56
2800	INDEXCBOE	VXD	Thu, Jan 26, 2017	10.85	11.98	9.57	10.67
2799	INDEXCBOE	VXD	Wed, Jan 25, 2017	11.16	11.16	10.48	10.85
2798	INDEXCBOE	VXD	Tue, Jan 24, 2017	11.88	11.88	11.11	11.16
2797	INDEXCBOE	VXD	Mon, Jan 23, 2017	11.44	12.61	11.44	11.88
2796	INDEXCBOE	VXD	Fri, Jan 20, 2017	12.74	12.79	11.42	11.47
2795	INDEXCBOE	VXD	Thu, Jan 19, 2017	12.77	13.31	10.33	12.74
2794	INDEXCBOE	VXD	Wed, Jan 18, 2017	12.22	13.11	12.22	12.79
2793	INDEXCBOE	VXD	Tue, Jan 17, 2017	11.73	12.78	11.73	12.22
2792	INDEXCBOE	VXD	Fri, Jan 13, 2017	11.83	11.83	11.68	11.73
2791	INDEXCBOE	VXD	Thu, Jan 12, 2017	11.69	14.49	11.69	11.83
2790	INDEXCBOE	VXD	Wed, Jan 11, 2017	12.05	15.14	11.66	11.70
2789	INDEXCBOE	VXD	Tue, Jan 10, 2017	12.05	12.29	11.95	12.05
2788	INDEXCBOE	VXD	Mon, Jan 9, 2017	11.79	12.62	11.79	12.05
2787	INDEXCBOE	VXD	Fri, Jan 6, 2017	12.04	12.30	11.56	11.79
2786	INDEXCBOE	VXD	Thu, Jan 5, 2017	12.27	12.44	8.89	12.04
2785	INDEXCBOE	VXD	Wed, Jan 4, 2017	13.08	13.08	12.04	12.27
2784	INDEXCBOE	VXD	Tue, Jan 3, 2017	13.88	13.88	12.49	13.08
2783	INDEXCBOE	VXD	Fri, Dec 30, 2016	13.32	14.46	10.76	13.88
2782	INDEXCBOE	VXD	Thu, Dec 29, 2016	12.94	13.66	12.92	13.32
2781	INDEXCBOE	VXD	Wed, Dec 28, 2016	12.31	12.92	12.13	12.91
2780	INDEXCBOE	VXD	Tue, Dec 27, 2016	11.54	12.49	11.54	12.31
2779	INDEXCBOE	VXD	Fri, Dec 23, 2016	11.49	11.92	11.49	11.54
2778	INDEXCBOE	VXD	Thu, Dec 22, 2016	11.36	12.88	10.16	11.49
2777	INDEXCBOE	VXD	Wed, Dec 21, 2016	11.45	13.65	10.78	11.36
2776	INDEXCBOE	VXD	Tue, Dec 20, 2016	11.48	11.70	11.30	11.45
2775	INDEXCBOE	VXD	Mon, Dec 19, 2016	11.77	12.26	11.47	11.48
2774	INDEXCBOE	VXD	Fri, Dec 16, 2016	12.30	12.44	11.48	11.77
2773	INDEXCBOE	VXD	Thu, Dec 15, 2016	12.54	12.79	3.59	12.30
2772	INDEXCBOE	VXD	Wed, Dec 14, 2016	12.29	16.45	10.91	12.54
2771	INDEXCBOE	VXD	Tue, Dec 13, 2016	12.10	12.85	5.77	12.29
2770	INDEXCBOE	VXD	Mon, Dec 12, 2016	12.41	12.64	11.57	12.09
2769	INDEXCBOE	VXD	Fri, Dec 9, 2016	13.21	13.37	12.41	12.41
2768	INDEXCBOE	VXD	Thu, Dec 8, 2016	12.07	13.71	12.07	13.21
2767	INDEXCBOE	VXD	Wed, Dec 7, 2016	12.22	12.34	9.98	12.07
2766	INDEXCBOE	VXD	Tue, Dec 6, 2016	12.31	12.58	11.97	12.22
2765	INDEXCBOE	VXD	Mon, Dec 5, 2016	13.58	13.92	9.21	12.32
2764	INDEXCBOE	VXD	Fri, Dec 2, 2016	13.62	14.16	12.46	13.58
2763	INDEXCBOE	VXD	Thu, Dec 1, 2016	13.51	14.14	13.33	13.62
2762	INDEXCBOE	VXD	Wed, Nov 30, 2016	13.17	13.54	12.23	13.50
2761	INDEXCBOE	VXD	Tue, Nov 29, 2016	13.66	14.03	13.17	13.17
2760	INDEXCBOE	VXD	Mon, Nov 28, 2016	12.81	13.94	12.81	13.66
2759	INDEXCBOE	VXD	Fri, Nov 25, 2016	12.77	13.06	10.48	12.81
2758	INDEXCBOE	VXD	Wed, Nov 23, 2016	12.55	13.22	12.55	12.77
2757	INDEXCBOE	VXD	Tue, Nov 22, 2016	12.66	13.01	12.31	12.55
2756	INDEXCBOE	VXD	Mon, Nov 21, 2016	13.14	13.36	12.48	12.66
2755	INDEXCBOE	VXD	Fri, Nov 18, 2016	13.55	13.71	12.68	13.14
2754	INDEXCBOE	VXD	Thu, Nov 17, 2016	13.61	13.81	13.16	13.56
2753	INDEXCBOE	VXD	Wed, Nov 16, 2016	13.30	14.16	13.23	13.61
2752	INDEXCBOE	VXD	Tue, Nov 15, 2016	13.93	14.47	13.17	13.30
2751	INDEXCBOE	VXD	Mon, Nov 14, 2016	15.02	15.08	13.86	13.96
2750	INDEXCBOE	VXD	Fri, Nov 11, 2016	14.55	15.18	14.54	15.02
2749	INDEXCBOE	VXD	Thu, Nov 10, 2016	14.63	15.65	11.66	14.55
2748	INDEXCBOE	VXD	Wed, Nov 9, 2016	17.93	18.58	13.85	14.62
2747	INDEXCBOE	VXD	Tue, Nov 8, 2016	18.01	19.21	16.02	17.93
2746	INDEXCBOE	VXD	Mon, Nov 7, 2016	21.46	21.46	17.83	18.00
2745	INDEXCBOE	VXD	Fri, Nov 4, 2016	20.66	21.91	20.14	21.46
2744	INDEXCBOE	VXD	Thu, Nov 3, 2016	18.60	20.94	15.87	20.63
2743	INDEXCBOE	VXD	Wed, Nov 2, 2016	18.31	19.29	17.89	18.58
2742	INDEXCBOE	VXD	Tue, Nov 1, 2016	17.29	20.07	12.65	18.31
2741	INDEXCBOE	VXD	Mon, Oct 31, 2016	16.36	17.75	14.06	17.29
2740	INDEXCBOE	VXD	Fri, Oct 28, 2016	15.43	17.40	14.15	16.35
2739	INDEXCBOE	VXD	Thu, Oct 27, 2016	14.58	15.44	14.21	15.42
2738	INDEXCBOE	VXD	Wed, Oct 26, 2016	14.00	15.04	14.00	14.59
2737	INDEXCBOE	VXD	Tue, Oct 25, 2016	13.70	14.41	13.70	14.00
2736	INDEXCBOE	VXD	Mon, Oct 24, 2016	13.78	13.97	12.99	13.68
2735	INDEXCBOE	VXD	Fri, Oct 21, 2016	13.81	14.63	13.63	13.78
2734	INDEXCBOE	VXD	Thu, Oct 20, 2016	14.31	14.66	13.77	13.81
2733	INDEXCBOE	VXD	Wed, Oct 19, 2016	15.06	15.06	13.95	14.32
2732	INDEXCBOE	VXD	Tue, Oct 18, 2016	15.62	15.62	14.79	15.06
2731	INDEXCBOE	VXD	Mon, Oct 17, 2016	15.48	16.19	15.43	15.62
2730	INDEXCBOE	VXD	Fri, Oct 14, 2016	15.82	15.82	14.81	15.48
2729	INDEXCBOE	VXD	Thu, Oct 13, 2016	15.24	17.03	15.24	15.82
2728	INDEXCBOE	VXD	Wed, Oct 12, 2016	15.06	15.70	14.94	15.25
2727	INDEXCBOE	VXD	Tue, Oct 11, 2016	13.63	23.23	13.63	15.04
2726	INDEXCBOE	VXD	Mon, Oct 10, 2016	14.17	14.17	13.61	13.63
2725	INDEXCBOE	VXD	Fri, Oct 7, 2016	13.94	14.83	13.88	14.17
2724	INDEXCBOE	VXD	Thu, Oct 6, 2016	13.94	14.76	13.91	13.93
2723	INDEXCBOE	VXD	Wed, Oct 5, 2016	14.47	14.47	13.47	13.94
2722	INDEXCBOE	VXD	Tue, Oct 4, 2016	14.15	15.24	13.46	14.47
2721	INDEXCBOE	VXD	Mon, Oct 3, 2016	13.81	14.99	13.81	14.15
2720	INDEXCBOE	VXD	Fri, Sep 30, 2016	14.70	14.70	13.18	13.76
2719	INDEXCBOE	VXD	Thu, Sep 29, 2016	13.01	16.20	12.78	14.70
2718	INDEXCBOE	VXD	Wed, Sep 28, 2016	13.52	14.03	11.75	13.01
2717	INDEXCBOE	VXD	Tue, Sep 27, 2016	14.82	15.40	13.49	13.52
2716	INDEXCBOE	VXD	Mon, Sep 26, 2016	12.47	14.94	11.18	14.82
2715	INDEXCBOE	VXD	Fri, Sep 23, 2016	12.08	12.80	12.08	12.45
2714	INDEXCBOE	VXD	Thu, Sep 22, 2016	13.13	13.13	11.83	12.08
2713	INDEXCBOE	VXD	Wed, Sep 21, 2016	15.37	15.37	13.01	13.13
2712	INDEXCBOE	VXD	Tue, Sep 20, 2016	14.85	15.45	14.36	15.39
2711	INDEXCBOE	VXD	Mon, Sep 19, 2016	14.61	15.25	14.01	14.86
2710	INDEXCBOE	VXD	Fri, Sep 16, 2016	14.90	15.76	14.51	14.61
2709	INDEXCBOE	VXD	Thu, Sep 15, 2016	16.79	16.79	14.57	14.90
2708	INDEXCBOE	VXD	Wed, Sep 14, 2016	16.55	19.47	12.30	16.75
2707	INDEXCBOE	VXD	Tue, Sep 13, 2016	13.33	17.46	13.33	16.55
2706	INDEXCBOE	VXD	Mon, Sep 12, 2016	16.48	16.72	13.11	13.34
2705	INDEXCBOE	VXD	Fri, Sep 9, 2016	12.06	16.53	12.06	16.48
2704	INDEXCBOE	VXD	Thu, Sep 8, 2016	12.05	12.11	12.05	12.06
2703	INDEXCBOE	VXD	Wed, Sep 7, 2016	11.98	12.06	11.98	12.05
2702	INDEXCBOE	VXD	Tue, Sep 6, 2016	11.65	11.98	11.65	11.98
2701	INDEXCBOE	VXD	Fri, Sep 2, 2016	12.84	12.84	11.63	11.65
2700	INDEXCBOE	VXD	Thu, Sep 1, 2016	12.78	13.81	12.78	12.85
2699	INDEXCBOE	VXD	Wed, Aug 31, 2016	12.63	13.66	12.63	12.78
2698	INDEXCBOE	VXD	Tue, Aug 30, 2016	12.72	13.04	12.47	12.64
2697	INDEXCBOE	VXD	Mon, Aug 29, 2016	12.97	13.41	12.71	12.72
2696	INDEXCBOE	VXD	Fri, Aug 26, 2016	12.93	13.95	11.87	12.97
2695	INDEXCBOE	VXD	Thu, Aug 25, 2016	12.72	13.28	12.63	12.94
2694	INDEXCBOE	VXD	Wed, Aug 24, 2016	12.11	13.29	12.11	12.72
2693	INDEXCBOE	VXD	Tue, Aug 23, 2016	11.92	12.20	11.54	12.11
2692	INDEXCBOE	VXD	Mon, Aug 22, 2016	11.09	12.67	11.09	11.92
2691	INDEXCBOE	VXD	Fri, Aug 19, 2016	11.16	11.84	11.08	11.09
2690	INDEXCBOE	VXD	Thu, Aug 18, 2016	11.61	11.76	11.10	11.16
2689	INDEXCBOE	VXD	Wed, Aug 17, 2016	12.08	12.93	11.54	11.60
2688	INDEXCBOE	VXD	Tue, Aug 16, 2016	11.44	12.22	11.44	12.10
2687	INDEXCBOE	VXD	Mon, Aug 15, 2016	11.61	11.61	11.25	11.44
2686	INDEXCBOE	VXD	Fri, Aug 12, 2016	11.62	11.86	11.41	11.61
2685	INDEXCBOE	VXD	Thu, Aug 11, 2016	11.69	11.80	11.49	11.62
2684	INDEXCBOE	VXD	Wed, Aug 10, 2016	11.41	11.70	11.41	11.69
2683	INDEXCBOE	VXD	Tue, Aug 9, 2016	11.76	11.76	11.41	11.41
2682	INDEXCBOE	VXD	Mon, Aug 8, 2016	11.85	11.95	11.75	11.76
2681	INDEXCBOE	VXD	Fri, Aug 5, 2016	12.53	12.53	11.83	11.85
2680	INDEXCBOE	VXD	Thu, Aug 4, 2016	12.80	12.91	12.46	12.53
2679	INDEXCBOE	VXD	Wed, Aug 3, 2016	13.17	13.52	12.62	12.79
2678	INDEXCBOE	VXD	Tue, Aug 2, 2016	12.56	13.78	12.56	13.17
2677	INDEXCBOE	VXD	Mon, Aug 1, 2016	11.98	13.05	11.98	12.56
2676	INDEXCBOE	VXD	Fri, Jul 29, 2016	12.25	12.59	11.97	11.98
2675	INDEXCBOE	VXD	Thu, Jul 28, 2016	12.43	12.93	12.17	12.24
2674	INDEXCBOE	VXD	Wed, Jul 27, 2016	13.02	13.58	12.19	12.43
2673	INDEXCBOE	VXD	Tue, Jul 26, 2016	13.00	13.41	12.77	13.02
2672	INDEXCBOE	VXD	Mon, Jul 25, 2016	12.00	13.48	12.00	13.00
2671	INDEXCBOE	VXD	Fri, Jul 22, 2016	12.59	12.71	11.95	12.00
2670	INDEXCBOE	VXD	Thu, Jul 21, 2016	11.64	13.03	11.64	12.59
2669	INDEXCBOE	VXD	Wed, Jul 20, 2016	11.72	11.75	11.25	11.65
2668	INDEXCBOE	VXD	Tue, Jul 19, 2016	12.09	12.40	11.69	11.70
2667	INDEXCBOE	VXD	Mon, Jul 18, 2016	11.75	12.70	11.75	12.09
2666	INDEXCBOE	VXD	Fri, Jul 15, 2016	12.08	12.18	11.43	11.75
2665	INDEXCBOE	VXD	Thu, Jul 14, 2016	12.27	12.36	11.87	12.08
2664	INDEXCBOE	VXD	Wed, Jul 13, 2016	12.76	12.76	12.09	12.27
2663	INDEXCBOE	VXD	Tue, Jul 12, 2016	12.61	12.98	11.79	12.76
2662	INDEXCBOE	VXD	Mon, Jul 11, 2016	13.43	13.43	11.55	12.61
2661	INDEXCBOE	VXD	Fri, Jul 8, 2016	14.72	14.72	13.43	13.43
2660	INDEXCBOE	VXD	Thu, Jul 7, 2016	15.58	15.58	14.34	14.72
2659	INDEXCBOE	VXD	Wed, Jul 6, 2016	15.07	16.13	15.07	15.58
2658	INDEXCBOE	VXD	Tue, Jul 5, 2016	14.26	15.74	14.26	15.08
2657	INDEXCBOE	VXD	Fri, Jul 1, 2016	15.15	15.15	13.83	14.26
2656	INDEXCBOE	VXD	Thu, Jun 30, 2016	15.86	15.86	14.80	15.15
2655	INDEXCBOE	VXD	Wed, Jun 29, 2016	17.97	17.97	15.87	15.87
2654	INDEXCBOE	VXD	Tue, Jun 28, 2016	21.95	21.95	17.03	17.97
2653	INDEXCBOE	VXD	Mon, Jun 27, 2016	22.73	23.69	21.36	21.95
2652	INDEXCBOE	VXD	Fri, Jun 24, 2016	16.30	22.71	16.30	22.71
2651	INDEXCBOE	VXD	Thu, Jun 23, 2016	19.30	19.30	15.70	16.30
2650	INDEXCBOE	VXD	Wed, Jun 22, 2016	17.16	19.34	16.37	19.30
2649	INDEXCBOE	VXD	Tue, Jun 21, 2016	16.77	17.35	16.38	17.16
2648	INDEXCBOE	VXD	Mon, Jun 20, 2016	17.67	17.67	14.94	16.79
2647	INDEXCBOE	VXD	Fri, Jun 17, 2016	17.70	18.20	16.92	17.68
2646	INDEXCBOE	VXD	Thu, Jun 16, 2016	18.17	20.63	17.39	17.70
2645	INDEXCBOE	VXD	Wed, Jun 15, 2016	18.23	18.23	15.64	18.17
2644	INDEXCBOE	VXD	Tue, Jun 14, 2016	18.44	19.71	18.17	18.20
2643	INDEXCBOE	VXD	Mon, Jun 13, 2016	14.86	18.45	14.86	18.44
2642	INDEXCBOE	VXD	Fri, Jun 10, 2016	13.72	14.99	13.72	14.86
2641	INDEXCBOE	VXD	Thu, Jun 9, 2016	13.11	13.87	13.11	13.72
2640	INDEXCBOE	VXD	Wed, Jun 8, 2016	12.79	13.24	12.79	13.11
2639	INDEXCBOE	VXD	Tue, Jun 7, 2016	13.24	13.24	12.65	12.79
2638	INDEXCBOE	VXD	Mon, Jun 6, 2016	12.66	13.31	12.66	13.24
2637	INDEXCBOE	VXD	Fri, Jun 3, 2016	13.09	13.83	12.46	12.66
2636	INDEXCBOE	VXD	Thu, Jun 2, 2016	13.57	14.22	12.99	13.09
2635	INDEXCBOE	VXD	Wed, Jun 1, 2016	13.70	14.61	13.42	13.57
2634	INDEXCBOE	VXD	Tue, May 31, 2016	12.44	14.23	12.44	13.70
2633	INDEXCBOE	VXD	Fri, May 27, 2016	12.81	12.96	12.32	12.44
2632	INDEXCBOE	VXD	Thu, May 26, 2016	13.14	13.29	12.81	12.81
2631	INDEXCBOE	VXD	Wed, May 25, 2016	13.57	13.57	12.69	13.14
2630	INDEXCBOE	VXD	Tue, May 24, 2016	14.67	16.16	13.49	13.57
2629	INDEXCBOE	VXD	Mon, May 23, 2016	14.48	15.27	14.36	14.67
2628	INDEXCBOE	VXD	Fri, May 20, 2016	15.74	15.74	14.46	14.48
2627	INDEXCBOE	VXD	Thu, May 19, 2016	15.31	16.91	15.31	15.74
2626	INDEXCBOE	VXD	Wed, May 18, 2016	15.06	15.86	14.33	15.31
2625	INDEXCBOE	VXD	Tue, May 17, 2016	14.47	15.71	13.34	15.06
2624	INDEXCBOE	VXD	Mon, May 16, 2016	15.22	15.57	14.07	14.46
2623	INDEXCBOE	VXD	Fri, May 13, 2016	14.34	15.32	14.34	15.22
2622	INDEXCBOE	VXD	Thu, May 12, 2016	14.79	15.25	14.21	14.34
2621	INDEXCBOE	VXD	Wed, May 11, 2016	13.82	14.78	13.81	14.78
2620	INDEXCBOE	VXD	Tue, May 10, 2016	14.52	14.52	13.81	13.82
2619	INDEXCBOE	VXD	Mon, May 9, 2016	14.42	14.93	14.16	14.49
2618	INDEXCBOE	VXD	Fri, May 6, 2016	15.58	15.72	14.41	14.43
2617	INDEXCBOE	VXD	Thu, May 5, 2016	15.67	15.95	15.24	15.58
2616	INDEXCBOE	VXD	Wed, May 4, 2016	15.28	16.27	15.28	15.67
2615	INDEXCBOE	VXD	Tue, May 3, 2016	14.52	16.06	14.52	15.28
2614	INDEXCBOE	VXD	Mon, May 2, 2016	15.00	15.37	14.33	14.52
2613	INDEXCBOE	VXD	Fri, Apr 29, 2016	14.85	18.35	14.85	15.01
2612	INDEXCBOE	VXD	Thu, Apr 28, 2016	13.65	15.16	13.38	14.88
2611	INDEXCBOE	VXD	Wed, Apr 27, 2016	13.89	14.80	13.50	13.65
2610	INDEXCBOE	VXD	Tue, Apr 26, 2016	13.84	14.22	13.58	13.93
2609	INDEXCBOE	VXD	Mon, Apr 25, 2016	13.15	14.48	13.15	13.84
2608	INDEXCBOE	VXD	Fri, Apr 22, 2016	13.49	13.98	13.08	13.15
2607	INDEXCBOE	VXD	Thu, Apr 21, 2016	12.99	13.77	12.99	13.49
2606	INDEXCBOE	VXD	Wed, Apr 20, 2016	12.78	13.24	12.23	12.99
2605	INDEXCBOE	VXD	Tue, Apr 19, 2016	13.10	13.36	12.58	12.78
2604	INDEXCBOE	VXD	Mon, Apr 18, 2016	12.79	13.87	12.79	13.11
2603	INDEXCBOE	VXD	Fri, Apr 15, 2016	12.72	13.18	12.68	12.79
2602	INDEXCBOE	VXD	Thu, Apr 14, 2016	12.85	13.12	12.55	12.72
2601	INDEXCBOE	VXD	Wed, Apr 13, 2016	13.95	13.95	12.49	12.85
2600	INDEXCBOE	VXD	Tue, Apr 12, 2016	14.91	15.29	13.49	13.97
2599	INDEXCBOE	VXD	Mon, Apr 11, 2016	15.33	15.33	13.53	14.91
2598	INDEXCBOE	VXD	Fri, Apr 8, 2016	15.70	15.77	15.11	15.33
2597	INDEXCBOE	VXD	Thu, Apr 7, 2016	14.74	14.74	14.74	15.70
2596	INDEXCBOE	VXD	Wed, Apr 6, 2016	15.40	15.40	15.40	14.74
2595	INDEXCBOE	VXD	Tue, Apr 5, 2016	14.28	14.28	14.28	15.40
2594	INDEXCBOE	VXD	Mon, Apr 4, 2016	13.59	14.56	13.59	14.28
2593	INDEXCBOE	VXD	Fri, Apr 1, 2016	13.74	13.74	13.74	13.59
2592	INDEXCBOE	VXD	Thu, Mar 31, 2016	13.26	13.97	13.17	13.74
2591	INDEXCBOE	VXD	Wed, Mar 30, 2016	13.68	13.68	11.09	13.26
2590	INDEXCBOE	VXD	Tue, Mar 29, 2016	14.66	15.55	12.46	13.69
2589	INDEXCBOE	VXD	Mon, Mar 28, 2016	14.19	15.28	14.19	14.65
2588	INDEXCBOE	VXD	Thu, Mar 24, 2016	14.33	14.33	14.33	14.19
2587	INDEXCBOE	VXD	Wed, Mar 23, 2016	13.79	13.79	13.79	14.33
2586	INDEXCBOE	VXD	Tue, Mar 22, 2016	13.40	15.22	13.40	13.79
2585	INDEXCBOE	VXD	Mon, Mar 21, 2016	13.24	14.18	13.06	13.41
2584	INDEXCBOE	VXD	Fri, Mar 18, 2016	13.62	13.63	12.93	13.25
2583	INDEXCBOE	VXD	Thu, Mar 17, 2016	14.36	14.69	13.34	13.59
2582	INDEXCBOE	VXD	Wed, Mar 16, 2016	15.84	15.91	13.95	14.34
2581	INDEXCBOE	VXD	Tue, Mar 15, 2016	16.12	16.12	16.12	15.84
2580	INDEXCBOE	VXD	Mon, Mar 14, 2016	16.37	16.74	15.41	16.12
2579	INDEXCBOE	VXD	Fri, Mar 11, 2016	17.27	17.27	17.27	16.37
2578	INDEXCBOE	VXD	Thu, Mar 10, 2016	17.54	17.54	17.54	17.27
2577	INDEXCBOE	VXD	Wed, Mar 9, 2016	17.71	18.06	17.18	17.54
2576	INDEXCBOE	VXD	Tue, Mar 8, 2016	17.00	17.98	17.00	17.67
2575	INDEXCBOE	VXD	Mon, Mar 7, 2016	16.77	16.77	16.77	16.99
2574	INDEXCBOE	VXD	Fri, Mar 4, 2016	16.71	17.14	16.13	16.77
2573	INDEXCBOE	VXD	Thu, Mar 3, 2016	16.82	16.82	16.82	16.71
2572	INDEXCBOE	VXD	Wed, Mar 2, 2016	17.51	18.30	16.53	16.82
2571	INDEXCBOE	VXD	Tue, Mar 1, 2016	19.77	19.77	17.40	17.51
2570	INDEXCBOE	VXD	Mon, Feb 29, 2016	19.09	19.99	18.57	19.77
2569	INDEXCBOE	VXD	Fri, Feb 26, 2016	18.21	19.27	17.90	19.09
2568	INDEXCBOE	VXD	Thu, Feb 25, 2016	19.94	20.23	18.20	18.20
2567	INDEXCBOE	VXD	Wed, Feb 24, 2016	19.87	21.66	19.78	19.94
2566	INDEXCBOE	VXD	Tue, Feb 23, 2016	18.45	20.02	18.13	19.87
2565	INDEXCBOE	VXD	Mon, Feb 22, 2016	19.46	19.46	17.97	18.44
2564	INDEXCBOE	VXD	Fri, Feb 19, 2016	20.51	21.36	19.45	19.46
2563	INDEXCBOE	VXD	Thu, Feb 18, 2016	21.34	21.34	19.26	20.51
2562	INDEXCBOE	VXD	Wed, Feb 17, 2016	23.32	23.32	20.87	21.35
2561	INDEXCBOE	VXD	Tue, Feb 16, 2016	24.58	24.59	23.09	23.29
2560	INDEXCBOE	VXD	Fri, Feb 12, 2016	27.39	27.39	24.29	24.58
2559	INDEXCBOE	VXD	Thu, Feb 11, 2016	25.07	28.83	25.07	27.39
2558	INDEXCBOE	VXD	Wed, Feb 10, 2016	25.21	25.24	23.43	25.07
2557	INDEXCBOE	VXD	Tue, Feb 9, 2016	24.69	26.70	24.69	25.21
2556	INDEXCBOE	VXD	Mon, Feb 8, 2016	22.13	26.04	22.13	24.66
2555	INDEXCBOE	VXD	Fri, Feb 5, 2016	20.95	22.55	20.95	22.13
2554	INDEXCBOE	VXD	Thu, Feb 4, 2016	20.99	22.05	20.36	20.94
2553	INDEXCBOE	VXD	Wed, Feb 3, 2016	21.32	23.54	20.63	20.99
2552	INDEXCBOE	VXD	Tue, Feb 2, 2016	19.86	21.66	19.86	21.33
2551	INDEXCBOE	VXD	Mon, Feb 1, 2016	19.57	21.14	19.57	19.86
2550	INDEXCBOE	VXD	Fri, Jan 29, 2016	21.63	21.63	19.47	19.57
2549	INDEXCBOE	VXD	Thu, Jan 28, 2016	22.16	22.97	16.58	21.63
2548	INDEXCBOE	VXD	Wed, Jan 27, 2016	21.85	22.97	21.14	22.19
2547	INDEXCBOE	VXD	Tue, Jan 26, 2016	23.46	23.52	21.67	21.85
2546	INDEXCBOE	VXD	Mon, Jan 25, 2016	21.90	23.51	21.90	23.46
2545	INDEXCBOE	VXD	Fri, Jan 22, 2016	25.46	25.46	21.65	21.93
2544	INDEXCBOE	VXD	Thu, Jan 21, 2016	26.98	27.28	24.40	25.46
2543	INDEXCBOE	VXD	Wed, Jan 20, 2016	25.18	30.36	25.18	26.98
2542	INDEXCBOE	VXD	Tue, Jan 19, 2016	25.57	26.27	24.52	25.18
2541	INDEXCBOE	VXD	Fri, Jan 15, 2016	22.50	28.47	22.50	25.57
2540	INDEXCBOE	VXD	Thu, Jan 14, 2016	23.47	24.43	21.75	22.50
2539	INDEXCBOE	VXD	Wed, Jan 13, 2016	21.54	24.54	20.73	23.47
2538	INDEXCBOE	VXD	Tue, Jan 12, 2016	22.72	22.72	20.37	21.52
2537	INDEXCBOE	VXD	Mon, Jan 11, 2016	25.04	25.62	22.36	22.72
2536	INDEXCBOE	VXD	Fri, Jan 8, 2016	22.90	25.16	21.66	25.05
2535	INDEXCBOE	VXD	Thu, Jan 7, 2016	19.63	24.18	19.63	22.87
2534	INDEXCBOE	VXD	Wed, Jan 6, 2016	18.89	25.78	18.89	19.62
2533	INDEXCBOE	VXD	Tue, Jan 5, 2016	19.12	19.96	18.61	18.89
2532	INDEXCBOE	VXD	Mon, Jan 4, 2016	17.01	23.66	17.01	19.12
2531	INDEXCBOE	VXD	Thu, Dec 31, 2015	16.60	17.73	16.60	17.01
2530	INDEXCBOE	VXD	Wed, Dec 30, 2015	15.92	16.72	15.92	16.56
2529	INDEXCBOE	VXD	Tue, Dec 29, 2015	16.70	17.53	15.47	15.92
2528	INDEXCBOE	VXD	Mon, Dec 28, 2015	15.65	17.60	15.65	16.73
2527	INDEXCBOE	VXD	Thu, Dec 24, 2015	15.71	15.97	15.30	15.65
2526	INDEXCBOE	VXD	Wed, Dec 23, 2015	16.42	22.55	15.48	15.71
2525	INDEXCBOE	VXD	Tue, Dec 22, 2015	18.13	23.70	16.42	16.44
2524	INDEXCBOE	VXD	Mon, Dec 21, 2015	19.30	19.30	17.93	18.13
2523	INDEXCBOE	VXD	Fri, Dec 18, 2015	17.53	19.51	17.53	19.30
2522	INDEXCBOE	VXD	Thu, Dec 17, 2015	16.69	24.44	15.34	17.53
2521	INDEXCBOE	VXD	Wed, Dec 16, 2015	19.26	19.89	10.30	16.69
2520	INDEXCBOE	VXD	Tue, Dec 15, 2015	20.89	20.89	18.60	19.26
2519	INDEXCBOE	VXD	Mon, Dec 14, 2015	22.61	24.23	19.82	20.89
2518	INDEXCBOE	VXD	Fri, Dec 11, 2015	18.21	23.37	18.21	22.57
2517	INDEXCBOE	VXD	Thu, Dec 10, 2015	18.58	18.69	17.37	18.21
2516	INDEXCBOE	VXD	Wed, Dec 9, 2015	17.31	19.13	16.24	18.50
2515	INDEXCBOE	VXD	Tue, Dec 8, 2015	15.69	17.83	15.69	17.31
2514	INDEXCBOE	VXD	Mon, Dec 7, 2015	14.96	16.70	14.96	15.71
2513	INDEXCBOE	VXD	Fri, Dec 4, 2015	17.60	17.60	14.66	14.96
2512	INDEXCBOE	VXD	Thu, Dec 3, 2015	15.84	18.44	15.80	17.60
2511	INDEXCBOE	VXD	Wed, Dec 2, 2015	15.00	17.17	14.81	15.84
2510	INDEXCBOE	VXD	Tue, Dec 1, 2015	15.83	20.10	14.70	15.00
2509	INDEXCBOE	VXD	Mon, Nov 30, 2015	15.13	16.35	15.13	15.83
2508	INDEXCBOE	VXD	Fri, Nov 27, 2015	14.79	15.69	14.79	15.13
2507	INDEXCBOE	VXD	Wed, Nov 25, 2015	15.30	17.39	14.61	14.79
2506	INDEXCBOE	VXD	Tue, Nov 24, 2015	15.15	16.35	14.78	15.30
2505	INDEXCBOE	VXD	Mon, Nov 23, 2015	14.91	18.97	14.91	15.15
2504	INDEXCBOE	VXD	Fri, Nov 20, 2015	16.18	16.18	14.70	14.92
2503	INDEXCBOE	VXD	Thu, Nov 19, 2015	16.36	16.36	15.69	16.18
2502	INDEXCBOE	VXD	Wed, Nov 18, 2015	17.80	17.97	16.19	16.36
2501	INDEXCBOE	VXD	Tue, Nov 17, 2015	17.42	18.59	16.74	17.80
2500	INDEXCBOE	VXD	Mon, Nov 16, 2015	19.17	19.44	17.13	17.42
2499	INDEXCBOE	VXD	Fri, Nov 13, 2015	17.55	19.69	17.55	19.17
2498	INDEXCBOE	VXD	Thu, Nov 12, 2015	15.68	17.55	15.68	17.55
2497	INDEXCBOE	VXD	Wed, Nov 11, 2015	15.26	15.79	14.87	15.69
2496	INDEXCBOE	VXD	Tue, Nov 10, 2015	15.99	16.43	15.09	15.26
2495	INDEXCBOE	VXD	Mon, Nov 9, 2015	14.20	16.52	14.20	15.99
2494	INDEXCBOE	VXD	Fri, Nov 6, 2015	14.92	15.54	14.19	14.20
2493	INDEXCBOE	VXD	Thu, Nov 5, 2015	15.27	16.01	14.92	14.92
2492	INDEXCBOE	VXD	Wed, Nov 4, 2015	14.54	15.46	13.97	15.27
2491	INDEXCBOE	VXD	Tue, Nov 3, 2015	14.28	14.74	13.79	14.54
2490	INDEXCBOE	VXD	Mon, Nov 2, 2015	15.08	15.31	14.14	14.29
2489	INDEXCBOE	VXD	Fri, Oct 30, 2015	14.62	15.19	14.17	15.08
2488	INDEXCBOE	VXD	Thu, Oct 29, 2015	14.40	15.44	14.40	14.62
2487	INDEXCBOE	VXD	Wed, Oct 28, 2015	15.33	15.56	12.41	14.42
2486	INDEXCBOE	VXD	Tue, Oct 27, 2015	15.01	15.78	14.58	15.33
2485	INDEXCBOE	VXD	Mon, Oct 26, 2015	14.19	15.20	14.19	15.00
2484	INDEXCBOE	VXD	Fri, Oct 23, 2015	14.21	14.69	13.15	14.19
2483	INDEXCBOE	VXD	Thu, Oct 22, 2015	15.72	15.72	14.02	14.25
2482	INDEXCBOE	VXD	Wed, Oct 21, 2015	14.73	15.75	13.98	15.72
2481	INDEXCBOE	VXD	Tue, Oct 20, 2015	14.14	15.08	14.10	14.72
2480	INDEXCBOE	VXD	Mon, Oct 19, 2015	14.38	15.48	13.80	14.14
2479	INDEXCBOE	VXD	Fri, Oct 16, 2015	14.69	15.27	14.08	14.37
2478	INDEXCBOE	VXD	Thu, Oct 15, 2015	16.42	16.59	14.70	14.70
2477	INDEXCBOE	VXD	Wed, Oct 14, 2015	16.19	17.03	15.81	16.42
2476	INDEXCBOE	VXD	Tue, Oct 13, 2015	14.59	16.23	14.59	16.20
2475	INDEXCBOE	VXD	Mon, Oct 12, 2015	16.55	16.55	14.57	14.59
2474	INDEXCBOE	VXD	Fri, Oct 9, 2015	16.96	17.52	16.31	16.56
2473	INDEXCBOE	VXD	Thu, Oct 8, 2015	17.64	18.07	16.51	16.96
2472	INDEXCBOE	VXD	Wed, Oct 7, 2015	18.52	18.83	17.53	17.64
2471	INDEXCBOE	VXD	Tue, Oct 6, 2015	18.86	19.04	18.27	18.52
2470	INDEXCBOE	VXD	Mon, Oct 5, 2015	19.95	19.95	18.64	18.87
2469	INDEXCBOE	VXD	Fri, Oct 2, 2015	21.59	23.23	19.83	19.95
2468	INDEXCBOE	VXD	Thu, Oct 1, 2015	22.53	27.38	21.58	21.59
2467	INDEXCBOE	VXD	Wed, Sep 30, 2015	24.43	24.43	17.40	22.53
2466	INDEXCBOE	VXD	Tue, Sep 29, 2015	25.06	26.09	23.99	24.43
2465	INDEXCBOE	VXD	Mon, Sep 28, 2015	21.94	25.66	21.94	25.06
2464	INDEXCBOE	VXD	Fri, Sep 25, 2015	22.12	22.71	20.00	21.94
2463	INDEXCBOE	VXD	Thu, Sep 24, 2015	20.80	32.44	20.80	22.12
2462	INDEXCBOE	VXD	Wed, Sep 23, 2015	21.14	21.58	20.51	20.80
2461	INDEXCBOE	VXD	Tue, Sep 22, 2015	19.40	22.49	19.40	21.14
2460	INDEXCBOE	VXD	Mon, Sep 21, 2015	21.36	21.45	19.40	19.40
2459	INDEXCBOE	VXD	Fri, Sep 18, 2015	21.41	24.79	20.82	21.36
2458	INDEXCBOE	VXD	Thu, Sep 17, 2015	20.55	24.62	13.72	21.44
2457	INDEXCBOE	VXD	Wed, Sep 16, 2015	21.88	22.23	20.51	20.51
2456	INDEXCBOE	VXD	Tue, Sep 15, 2015	23.57	23.57	21.61	21.87
2455	INDEXCBOE	VXD	Mon, Sep 14, 2015	23.00	24.52	23.00	23.50
2454	INDEXCBOE	VXD	Fri, Sep 11, 2015	24.77	31.80	23.00	23.00
2453	INDEXCBOE	VXD	Thu, Sep 10, 2015	25.40	26.40	15.45	24.77
2452	INDEXCBOE	VXD	Wed, Sep 9, 2015	24.86	25.97	22.69	25.40
2451	INDEXCBOE	VXD	Tue, Sep 8, 2015	26.93	27.72	24.32	24.86
2450	INDEXCBOE	VXD	Fri, Sep 4, 2015	24.83	28.20	24.83	26.92
2449	INDEXCBOE	VXD	Thu, Sep 3, 2015	25.18	25.48	23.43	24.83
2448	INDEXCBOE	VXD	Wed, Sep 2, 2015	29.78	31.74	24.60	25.20
2447	INDEXCBOE	VXD	Tue, Sep 1, 2015	27.01	31.34	27.01	29.80
2446	INDEXCBOE	VXD	Mon, Aug 31, 2015	25.31	28.08	25.31	27.01
2445	INDEXCBOE	VXD	Fri, Aug 28, 2015	25.49	27.67	25.25	25.31
2444	INDEXCBOE	VXD	Thu, Aug 27, 2015	29.53	29.53	17.71	25.51
2443	INDEXCBOE	VXD	Wed, Aug 26, 2015	34.51	34.51	28.82	29.61
2442	INDEXCBOE	VXD	Tue, Aug 25, 2015	33.11	36.84	27.25	34.51
2441	INDEXCBOE	VXD	Mon, Aug 24, 2015	28.18	56.32	23.93	33.11
2440	INDEXCBOE	VXD	Fri, Aug 21, 2015	19.73	30.12	19.73	28.03
2439	INDEXCBOE	VXD	Thu, Aug 20, 2015	15.70	19.77	15.70	19.73
2438	INDEXCBOE	VXD	Wed, Aug 19, 2015	14.31	16.51	14.15	15.68
2437	INDEXCBOE	VXD	Tue, Aug 18, 2015	13.87	14.46	13.87	14.30
2436	INDEXCBOE	VXD	Mon, Aug 17, 2015	14.11	15.33	13.75	13.81
2435	INDEXCBOE	VXD	Fri, Aug 14, 2015	14.67	14.75	14.09	14.13
2434	INDEXCBOE	VXD	Thu, Aug 13, 2015	15.60	15.68	14.26	14.67
2433	INDEXCBOE	VXD	Wed, Aug 12, 2015	15.30	17.93	15.30	15.63
2432	INDEXCBOE	VXD	Tue, Aug 11, 2015	13.67	15.75	13.67	15.30
2431	INDEXCBOE	VXD	Mon, Aug 10, 2015	14.67	14.67	13.58	13.70
2430	INDEXCBOE	VXD	Fri, Aug 7, 2015	14.76	15.54	14.61	14.67
2429	INDEXCBOE	VXD	Thu, Aug 6, 2015	13.76	15.06	13.50	14.76
2428	INDEXCBOE	VXD	Wed, Aug 5, 2015	13.98	13.98	13.11	13.76
2427	INDEXCBOE	VXD	Tue, Aug 4, 2015	13.63	14.16	13.52	13.95
2426	INDEXCBOE	VXD	Mon, Aug 3, 2015	12.91	16.17	9.09	13.62
2425	INDEXCBOE	VXD	Fri, Jul 31, 2015	12.94	13.58	11.28	12.96
2424	INDEXCBOE	VXD	Thu, Jul 30, 2015	13.27	14.05	12.84	12.96
2423	INDEXCBOE	VXD	Wed, Jul 29, 2015	14.10	14.17	11.90	13.28
2422	INDEXCBOE	VXD	Tue, Jul 28, 2015	15.79	15.80	11.48	14.10
2421	INDEXCBOE	VXD	Mon, Jul 27, 2015	13.98	16.39	13.98	15.79
2420	INDEXCBOE	VXD	Fri, Jul 24, 2015	13.37	14.87	9.64	13.99
2419	INDEXCBOE	VXD	Thu, Jul 23, 2015	12.69	13.82	12.69	13.37
2418	INDEXCBOE	VXD	Wed, Jul 22, 2015	12.82	13.29	11.28	12.69
2417	INDEXCBOE	VXD	Tue, Jul 21, 2015	12.75	13.64	12.54	12.80
2416	INDEXCBOE	VXD	Mon, Jul 20, 2015	12.11	12.86	12.08	12.79
2415	INDEXCBOE	VXD	Fri, Jul 17, 2015	12.31	12.45	8.09	12.11
2414	INDEXCBOE	VXD	Thu, Jul 16, 2015	13.05	17.94	11.96	12.31
2413	INDEXCBOE	VXD	Wed, Jul 15, 2015	13.03	13.53	12.61	13.05
2412	INDEXCBOE	VXD	Tue, Jul 14, 2015	13.67	13.71	12.56	13.03
2411	INDEXCBOE	VXD	Mon, Jul 13, 2015	16.81	16.81	13.24	13.66
2410	INDEXCBOE	VXD	Fri, Jul 10, 2015	19.17	19.17	16.73	16.84
2409	INDEXCBOE	VXD	Thu, Jul 9, 2015	19.24	19.29	17.12	19.17
2408	INDEXCBOE	VXD	Wed, Jul 8, 2015	16.27	20.61	14.79	19.24
2407	INDEXCBOE	VXD	Tue, Jul 7, 2015	17.09	18.69	15.99	16.27
2406	INDEXCBOE	VXD	Mon, Jul 6, 2015	17.00	18.83	17.00	17.09
2405	INDEXCBOE	VXD	Thu, Jul 2, 2015	16.39	17.45	15.65	17.00
2404	INDEXCBOE	VXD	Wed, Jul 1, 2015	18.30	18.30	13.23	16.39
2403	INDEXCBOE	VXD	Tue, Jun 30, 2015	18.68	19.30	17.50	18.30
2402	INDEXCBOE	VXD	Mon, Jun 29, 2015	14.02	19.94	14.02	18.69
2401	INDEXCBOE	VXD	Fri, Jun 26, 2015	14.38	14.72	9.67	14.15
2400	INDEXCBOE	VXD	Thu, Jun 25, 2015	13.63	14.60	13.32	14.38
2399	INDEXCBOE	VXD	Wed, Jun 24, 2015	12.45	13.65	12.41	13.63
2398	INDEXCBOE	VXD	Tue, Jun 23, 2015	12.96	12.96	12.22	12.47
2397	INDEXCBOE	VXD	Mon, Jun 22, 2015	13.82	13.82	12.67	12.97
2396	INDEXCBOE	VXD	Fri, Jun 19, 2015	13.45	14.60	13.10	13.82
2395	INDEXCBOE	VXD	Thu, Jun 18, 2015	14.45	19.44	12.73	13.45
2394	INDEXCBOE	VXD	Wed, Jun 17, 2015	14.92	16.45	7.76	14.57
2393	INDEXCBOE	VXD	Tue, Jun 16, 2015	15.38	15.71	14.83	14.92
2392	INDEXCBOE	VXD	Mon, Jun 15, 2015	13.85	15.88	11.15	15.38
2391	INDEXCBOE	VXD	Fri, Jun 12, 2015	13.15	14.17	13.15	13.85
2390	INDEXCBOE	VXD	Thu, Jun 11, 2015	13.56	13.56	12.81	13.15
2389	INDEXCBOE	VXD	Wed, Jun 10, 2015	14.94	14.94	13.42	13.56
2388	INDEXCBOE	VXD	Tue, Jun 9, 2015	15.34	15.62	14.88	14.96
2387	INDEXCBOE	VXD	Mon, Jun 8, 2015	14.67	15.47	14.67	15.34
2386	INDEXCBOE	VXD	Fri, Jun 5, 2015	15.05	17.59	14.57	14.66
2385	INDEXCBOE	VXD	Thu, Jun 4, 2015	13.83	15.50	13.83	15.06
2384	INDEXCBOE	VXD	Wed, Jun 3, 2015	14.37	14.70	13.49	13.83
2383	INDEXCBOE	VXD	Tue, Jun 2, 2015	14.14	15.14	13.90	14.37
2382	INDEXCBOE	VXD	Mon, Jun 1, 2015	13.92	14.89	13.81	14.14
2381	INDEXCBOE	VXD	Fri, May 29, 2015	13.58	15.39	13.35	13.92
2380	INDEXCBOE	VXD	Thu, May 28, 2015	13.51	14.09	13.43	13.58
2379	INDEXCBOE	VXD	Wed, May 27, 2015	14.04	14.30	13.06	13.51
2378	INDEXCBOE	VXD	Tue, May 26, 2015	12.59	17.85	12.59	14.14
2377	INDEXCBOE	VXD	Fri, May 22, 2015	12.32	12.68	12.27	12.59
2376	INDEXCBOE	VXD	Thu, May 21, 2015	12.87	13.90	12.26	12.46
2375	INDEXCBOE	VXD	Wed, May 20, 2015	12.73	15.85	12.51	12.87
2374	INDEXCBOE	VXD	Tue, May 19, 2015	12.85	13.56	12.53	12.82
2373	INDEXCBOE	VXD	Mon, May 18, 2015	12.44	13.36	12.44	12.85
2372	INDEXCBOE	VXD	Fri, May 15, 2015	12.90	13.40	11.95	12.44
2371	INDEXCBOE	VXD	Thu, May 14, 2015	13.70	13.70	12.62	12.90
2370	INDEXCBOE	VXD	Wed, May 13, 2015	13.79	13.94	11.02	13.70
2369	INDEXCBOE	VXD	Tue, May 12, 2015	13.85	15.22	13.64	13.80
2368	INDEXCBOE	VXD	Mon, May 11, 2015	13.54	13.84	13.30	13.84
2367	INDEXCBOE	VXD	Fri, May 8, 2015	15.37	15.37	13.44	13.54
2366	INDEXCBOE	VXD	Thu, May 7, 2015	15.46	16.76	15.20	15.37
2365	INDEXCBOE	VXD	Wed, May 6, 2015	14.82	16.42	14.33	15.45
2364	INDEXCBOE	VXD	Tue, May 5, 2015	13.88	14.99	13.88	14.82
2363	INDEXCBOE	VXD	Mon, May 4, 2015	13.79	14.04	13.60	13.88
2362	INDEXCBOE	VXD	Fri, May 1, 2015	15.09	15.09	12.00	13.79
2361	INDEXCBOE	VXD	Thu, Apr 30, 2015	14.10	15.86	14.10	15.09
2360	INDEXCBOE	VXD	Wed, Apr 29, 2015	13.38	15.01	10.49	14.10
2359	INDEXCBOE	VXD	Tue, Apr 28, 2015	13.96	14.97	13.30	13.38
2358	INDEXCBOE	VXD	Mon, Apr 27, 2015	13.30	14.18	13.30	13.96
2357	INDEXCBOE	VXD	Fri, Apr 24, 2015	13.39	13.74	13.18	13.30
2356	INDEXCBOE	VXD	Thu, Apr 23, 2015	13.52	14.02	12.99	13.39
2355	INDEXCBOE	VXD	Wed, Apr 22, 2015	13.77	14.44	13.25	13.52
2354	INDEXCBOE	VXD	Tue, Apr 21, 2015	13.45	13.93	13.09	13.77
2353	INDEXCBOE	VXD	Mon, Apr 20, 2015	14.27	14.27	12.90	13.45
2352	INDEXCBOE	VXD	Fri, Apr 17, 2015	12.81	16.51	11.58	14.27
2351	INDEXCBOE	VXD	Thu, Apr 16, 2015	13.23	13.62	12.61	12.81
2350	INDEXCBOE	VXD	Wed, Apr 15, 2015	13.93	13.93	13.07	13.23
2349	INDEXCBOE	VXD	Tue, Apr 14, 2015	14.49	15.00	13.58	13.93
2348	INDEXCBOE	VXD	Mon, Apr 13, 2015	13.32	14.68	13.15	14.49
2347	INDEXCBOE	VXD	Fri, Apr 10, 2015	13.75	13.85	13.12	13.34
2346	INDEXCBOE	VXD	Thu, Apr 9, 2015	14.34	14.79	13.42	13.75
2345	INDEXCBOE	VXD	Wed, Apr 8, 2015	14.79	16.92	14.16	14.34
2344	INDEXCBOE	VXD	Tue, Apr 7, 2015	14.86	14.86	14.32	14.79
2343	INDEXCBOE	VXD	Mon, Apr 6, 2015	15.04	16.22	14.51	14.86
2342	INDEXCBOE	VXD	Thu, Apr 2, 2015	15.25	15.55	14.58	15.04
2341	INDEXCBOE	VXD	Wed, Apr 1, 2015	15.41	16.71	15.19	15.25
2340	INDEXCBOE	VXD	Tue, Mar 31, 2015	14.48	16.51	14.48	15.41
2339	INDEXCBOE	VXD	Mon, Mar 30, 2015	15.05	15.05	14.10	14.48
2338	INDEXCBOE	VXD	Fri, Mar 27, 2015	15.52	16.29	14.97	15.06
2337	INDEXCBOE	VXD	Thu, Mar 26, 2015	15.38	16.96	15.24	15.52
2336	INDEXCBOE	VXD	Wed, Mar 25, 2015	13.64	15.49	13.60	15.38
2335	INDEXCBOE	VXD	Tue, Mar 24, 2015	13.42	13.71	12.86	13.64
2334	INDEXCBOE	VXD	Mon, Mar 23, 2015	13.01	15.51	12.94	13.42
2333	INDEXCBOE	VXD	Fri, Mar 20, 2015	13.94	13.94	12.39	13.03
2332	INDEXCBOE	VXD	Thu, Mar 19, 2015	13.79	14.74	13.73	13.94
2331	INDEXCBOE	VXD	Wed, Mar 18, 2015	15.42	16.06	7.04	13.79
2330	INDEXCBOE	VXD	Tue, Mar 17, 2015	15.30	16.03	15.18	15.42
2329	INDEXCBOE	VXD	Mon, Mar 16, 2015	15.44	15.44	14.69	15.30
2328	INDEXCBOE	VXD	Fri, Mar 6, 2015	13.60	15.22	13.60	14.70
2327	INDEXCBOE	VXD	Thu, Mar 5, 2015	13.89	14.15	13.41	13.60
2326	INDEXCBOE	VXD	Wed, Mar 4, 2015	13.47	16.13	13.47	13.89
2325	INDEXCBOE	VXD	Tue, Mar 3, 2015	12.96	14.11	12.96	13.47
2324	INDEXCBOE	VXD	Mon, Mar 2, 2015	13.20	13.67	12.55	12.96
2323	INDEXCBOE	VXD	Fri, Feb 27, 2015	13.31	13.54	13.01	13.23
2322	INDEXCBOE	VXD	Thu, Feb 26, 2015	13.18	13.66	13.03	13.31
2321	INDEXCBOE	VXD	Wed, Feb 25, 2015	13.05	14.88	12.75	13.18
2320	INDEXCBOE	VXD	Tue, Feb 24, 2015	14.03	14.03	12.69	13.05
2319	INDEXCBOE	VXD	Mon, Feb 23, 2015	13.88	15.66	9.95	14.03
2318	INDEXCBOE	VXD	Fri, Feb 20, 2015	14.97	15.67	13.73	13.88
2317	INDEXCBOE	VXD	Thu, Feb 19, 2015	15.16	15.75	14.15	14.97
2316	INDEXCBOE	VXD	Wed, Feb 18, 2015	15.48	16.05	11.62	15.16
2315	INDEXCBOE	VXD	Tue, Feb 17, 2015	14.85	15.90	14.83	15.48
2314	INDEXCBOE	VXD	Fri, Feb 13, 2015	15.81	15.81	14.23	14.85
2313	INDEXCBOE	VXD	Thu, Feb 12, 2015	16.93	16.93	15.32	15.80
2312	INDEXCBOE	VXD	Wed, Feb 11, 2015	17.03	17.56	16.81	16.94
2311	INDEXCBOE	VXD	Tue, Feb 10, 2015	17.94	17.94	16.60	17.03
2310	INDEXCBOE	VXD	Mon, Feb 9, 2015	16.97	18.80	16.97	17.94
2309	INDEXCBOE	VXD	Fri, Feb 6, 2015	16.48	17.97	15.68	16.97
2308	INDEXCBOE	VXD	Thu, Feb 5, 2015	17.57	17.57	15.88	16.48
2307	INDEXCBOE	VXD	Wed, Feb 4, 2015	16.94	17.52	16.32	17.51
2306	INDEXCBOE	VXD	Tue, Feb 3, 2015	18.86	18.86	16.47	16.94
2305	INDEXCBOE	VXD	Mon, Feb 2, 2015	19.94	21.44	18.72	18.86
2304	INDEXCBOE	VXD	Fri, Jan 30, 2015	16.80	20.51	13.02	19.95
2303	INDEXCBOE	VXD	Thu, Jan 29, 2015	19.31	19.88	14.91	16.80
2302	INDEXCBOE	VXD	Wed, Jan 28, 2015	16.84	19.34	12.95	19.34
2301	INDEXCBOE	VXD	Tue, Jan 27, 2015	15.08	17.91	12.55	16.85
2300	INDEXCBOE	VXD	Mon, Jan 26, 2015	15.84	16.71	14.67	15.08
2299	INDEXCBOE	VXD	Fri, Jan 23, 2015	15.43	16.05	10.57	15.84
2298	INDEXCBOE	VXD	Thu, Jan 22, 2015	17.64	17.87	15.04	15.43
2297	INDEXCBOE	VXD	Wed, Jan 21, 2015	18.44	19.52	17.58	17.64
2296	INDEXCBOE	VXD	Tue, Jan 20, 2015	18.26	19.59	18.26	18.44
2295	INDEXCBOE	VXD	Fri, Jan 16, 2015	19.00	20.18	14.11	18.27
2294	INDEXCBOE	VXD	Thu, Jan 15, 2015	18.53	23.04	12.53	19.00
2293	INDEXCBOE	VXD	Wed, Jan 14, 2015	17.61	19.90	17.61	18.53
2292	INDEXCBOE	VXD	Tue, Jan 13, 2015	17.05	18.58	15.57	17.61
2291	INDEXCBOE	VXD	Mon, Jan 12, 2015	16.25	17.75	16.08	17.01
2290	INDEXCBOE	VXD	Fri, Jan 9, 2015	15.76	16.69	15.25	16.27
2289	INDEXCBOE	VXD	Thu, Jan 8, 2015	17.32	17.32	15.74	15.77
2288	INDEXCBOE	VXD	Wed, Jan 7, 2015	18.47	18.47	13.27	17.32
2287	INDEXCBOE	VXD	Tue, Jan 6, 2015	17.92	19.74	12.56	18.46
2286	INDEXCBOE	VXD	Mon, Jan 5, 2015	16.11	18.77	16.11	17.88
2285	INDEXCBOE	VXD	Fri, Jan 2, 2015	16.66	17.64	15.65	16.07
2284	INDEXCBOE	VXD	Wed, Dec 31, 2014	14.81	17.44	10.45	16.63
2283	INDEXCBOE	VXD	Tue, Dec 30, 2014	14.50	18.02	14.50	14.81
2282	INDEXCBOE	VXD	Mon, Dec 29, 2014	14.02	15.25	14.02	14.49
2281	INDEXCBOE	VXD	Fri, Dec 26, 2014	14.22	14.22	13.72	14.01
2280	INDEXCBOE	VXD	Wed, Dec 24, 2014	14.12	14.23	13.54	14.22
2279	INDEXCBOE	VXD	Tue, Dec 23, 2014	14.30	14.53	11.14	14.12
2278	INDEXCBOE	VXD	Mon, Dec 22, 2014	16.05	16.46	14.29	14.30
2277	INDEXCBOE	VXD	Fri, Dec 19, 2014	16.39	16.39	15.02	16.05
2276	INDEXCBOE	VXD	Thu, Dec 18, 2014	19.19	20.20	15.20	16.39
2275	INDEXCBOE	VXD	Wed, Dec 17, 2014	21.48	23.19	18.57	19.19
2274	INDEXCBOE	VXD	Tue, Dec 16, 2014	19.39	21.72	17.68	21.48
2273	INDEXCBOE	VXD	Mon, Dec 15, 2014	20.45	20.73	18.47	19.39
2272	INDEXCBOE	VXD	Fri, Dec 12, 2014	18.75	22.33	17.80	20.45
2271	INDEXCBOE	VXD	Thu, Dec 11, 2014	17.51	18.75	15.34	18.75
2270	INDEXCBOE	VXD	Wed, Dec 10, 2014	14.92	17.80	14.92	17.51
2269	INDEXCBOE	VXD	Tue, Dec 9, 2014	14.25	16.03	14.25	14.92
2268	INDEXCBOE	VXD	Mon, Dec 8, 2014	11.98	14.50	11.98	14.25
2267	INDEXCBOE	VXD	Fri, Dec 5, 2014	13.00	13.00	11.98	11.98
2266	INDEXCBOE	VXD	Thu, Dec 4, 2014	13.07	13.55	12.47	13.00
2265	INDEXCBOE	VXD	Wed, Dec 3, 2014	13.28	13.38	12.40	13.07
2264	INDEXCBOE	VXD	Tue, Dec 2, 2014	14.16	14.19	12.89	13.28
2263	INDEXCBOE	VXD	Mon, Dec 1, 2014	13.27	14.43	13.27	14.13
2262	INDEXCBOE	VXD	Fri, Nov 28, 2014	12.19	13.31	12.19	13.27
2261	INDEXCBOE	VXD	Wed, Nov 26, 2014	12.15	13.14	11.54	12.19
2260	INDEXCBOE	VXD	Tue, Nov 25, 2014	12.37	12.53	11.82	12.15
2259	INDEXCBOE	VXD	Mon, Nov 24, 2014	12.56	12.79	12.08	12.37
2258	INDEXCBOE	VXD	Fri, Nov 21, 2014	12.51	12.98	11.69	12.57
2257	INDEXCBOE	VXD	Thu, Nov 20, 2014	13.49	13.93	9.58	13.12
2256	INDEXCBOE	VXD	Wed, Nov 19, 2014	13.22	13.93	12.79	13.49
2255	INDEXCBOE	VXD	Tue, Nov 18, 2014	13.20	13.30	12.41	13.22
2254	INDEXCBOE	VXD	Mon, Nov 17, 2014	12.82	13.35	12.59	13.20
2253	INDEXCBOE	VXD	Fri, Nov 14, 2014	12.85	13.06	12.35	12.82
2252	INDEXCBOE	VXD	Thu, Nov 13, 2014	12.85	12.85	12.26	12.60
2251	INDEXCBOE	VXD	Wed, Nov 12, 2014	12.61	13.43	12.41	12.85
2250	INDEXCBOE	VXD	Tue, Nov 11, 2014	12.43	12.65	12.17	12.61
2249	INDEXCBOE	VXD	Mon, Nov 10, 2014	12.61	12.86	12.01	12.44
2248	INDEXCBOE	VXD	Fri, Nov 7, 2014	13.11	13.35	12.10	12.61
2247	INDEXCBOE	VXD	Thu, Nov 6, 2014	13.46	13.88	12.72	13.14
2246	INDEXCBOE	VXD	Wed, Nov 5, 2014	14.02	14.02	12.88	13.46
2245	INDEXCBOE	VXD	Tue, Nov 4, 2014	13.99	14.56	13.14	14.55
2244	INDEXCBOE	VXD	Mon, Nov 3, 2014	13.21	14.03	12.91	13.99
2243	INDEXCBOE	VXD	Fri, Oct 31, 2014	13.53	13.58	12.63	13.21
2242	INDEXCBOE	VXD	Thu, Oct 30, 2014	13.77	14.28	11.34	13.53
2241	INDEXCBOE	VXD	Wed, Oct 29, 2014	13.67	14.69	11.58	13.73
2240	INDEXCBOE	VXD	Tue, Oct 28, 2014	14.97	14.97	11.90	13.71
2239	INDEXCBOE	VXD	Mon, Oct 27, 2014	14.90	16.43	14.87	14.97
2238	INDEXCBOE	VXD	Fri, Oct 24, 2014	15.27	16.61	11.36	14.91
2237	INDEXCBOE	VXD	Thu, Oct 23, 2014	16.24	16.24	14.47	14.47
2236	INDEXCBOE	VXD	Wed, Oct 22, 2014	14.69	16.65	14.50	16.23
2235	INDEXCBOE	VXD	Tue, Oct 21, 2014	16.78	16.78	14.60	14.69
2234	INDEXCBOE	VXD	Mon, Oct 20, 2014	17.06	18.25	16.77	16.78
2233	INDEXCBOE	VXD	Fri, Oct 17, 2014	19.61	19.61	16.66	17.06
2232	INDEXCBOE	VXD	Thu, Oct 16, 2014	17.40	22.60	17.40	19.63
2231	INDEXCBOE	VXD	Wed, Oct 15, 2014	15.92	17.86	15.92	17.40
2230	INDEXCBOE	VXD	Tue, Oct 14, 2014	16.66	16.91	15.44	15.92
2229	INDEXCBOE	VXD	Mon, Oct 13, 2014	17.11	17.11	15.13	16.66
2228	INDEXCBOE	VXD	Fri, Oct 10, 2014	15.75	17.23	15.27	17.11
2227	INDEXCBOE	VXD	Thu, Oct 9, 2014	13.36	16.08	13.36	15.70
2226	INDEXCBOE	VXD	Wed, Oct 8, 2014	14.86	15.26	13.30	13.36
2225	INDEXCBOE	VXD	Tue, Oct 7, 2014	13.36	14.99	13.36	14.86
2224	INDEXCBOE	VXD	Mon, Oct 6, 2014	12.98	13.69	12.62	13.36
2223	INDEXCBOE	VXD	Fri, Oct 3, 2014	14.19	14.19	12.56	12.98
2222	INDEXCBOE	VXD	Thu, Oct 2, 2014	14.77	15.51	13.97	14.19
2221	INDEXCBOE	VXD	Wed, Oct 1, 2014	14.33	15.22	14.33	15.19
2220	INDEXCBOE	VXD	Tue, Sep 30, 2014	13.93	14.48	13.44	14.33
2219	INDEXCBOE	VXD	Mon, Sep 29, 2014	13.25	16.34	13.25	13.93
2218	INDEXCBOE	VXD	Fri, Sep 26, 2014	14.02	14.04	12.46	13.25
2217	INDEXCBOE	VXD	Thu, Sep 25, 2014	11.73	14.58	11.73	14.02
2216	INDEXCBOE	VXD	Wed, Sep 24, 2014	13.39	13.39	11.93	12.01
2215	INDEXCBOE	VXD	Tue, Sep 23, 2014	12.17	13.39	12.17	13.39
2214	INDEXCBOE	VXD	Mon, Sep 22, 2014	11.04	12.34	11.04	12.17
2213	INDEXCBOE	VXD	Fri, Sep 19, 2014	10.98	11.49	10.65	11.03
2212	INDEXCBOE	VXD	Thu, Sep 18, 2014	11.77	11.77	10.78	10.99
2211	INDEXCBOE	VXD	Wed, Sep 17, 2014	12.31	12.37	9.21	11.77
2210	INDEXCBOE	VXD	Tue, Sep 16, 2014	13.12	13.50	12.08	12.31
2209	INDEXCBOE	VXD	Mon, Sep 15, 2014	12.64	13.59	12.64	13.12
2208	INDEXCBOE	VXD	Fri, Sep 12, 2014	12.27	13.36	11.91	12.64
2207	INDEXCBOE	VXD	Thu, Sep 11, 2014	12.32	13.00	12.06	12.27
2206	INDEXCBOE	VXD	Wed, Sep 10, 2014	12.61	13.14	12.22	12.32
2205	INDEXCBOE	VXD	Tue, Sep 9, 2014	11.89	12.87	11.89	12.61
2204	INDEXCBOE	VXD	Mon, Sep 8, 2014	11.50	12.16	11.50	11.89
2203	INDEXCBOE	VXD	Fri, Sep 5, 2014	12.04	12.27	11.24	11.50
2202	INDEXCBOE	VXD	Thu, Sep 4, 2014	11.79	12.28	11.19	12.04
2201	INDEXCBOE	VXD	Wed, Sep 3, 2014	11.74	11.79	11.08	11.79
2200	INDEXCBOE	VXD	Tue, Sep 2, 2014	11.37	12.25	11.37	11.74
2199	INDEXCBOE	VXD	Fri, Aug 29, 2014	11.05	11.55	10.89	11.37
2198	INDEXCBOE	VXD	Thu, Aug 28, 2014	10.70	11.73	10.29	11.05
2197	INDEXCBOE	VXD	Wed, Aug 27, 2014	10.69	10.86	10.62	10.70
2196	INDEXCBOE	VXD	Tue, Aug 26, 2014	10.83	10.85	10.43	10.69
2195	INDEXCBOE	VXD	Mon, Aug 25, 2014	10.75	10.83	9.06	10.83
2194	INDEXCBOE	VXD	Fri, Aug 22, 2014	10.73	11.30	10.35	10.75
2193	INDEXCBOE	VXD	Thu, Aug 21, 2014	10.98	10.98	9.85	10.73
2192	INDEXCBOE	VXD	Wed, Aug 20, 2014	11.20	11.39	7.64	10.98
2191	INDEXCBOE	VXD	Tue, Aug 19, 2014	11.48	11.48	10.71	11.20
2190	INDEXCBOE	VXD	Mon, Aug 18, 2014	12.83	12.83	11.16	11.47
2189	INDEXCBOE	VXD	Fri, Aug 15, 2014	11.77	13.83	11.03	12.83
2188	INDEXCBOE	VXD	Thu, Aug 14, 2014	12.37	12.37	11.35	11.77
2187	INDEXCBOE	VXD	Wed, Aug 13, 2014	13.51	13.51	11.93	12.37
2186	INDEXCBOE	VXD	Tue, Aug 12, 2014	13.71	13.93	13.32	13.51
2185	INDEXCBOE	VXD	Mon, Aug 11, 2014	14.80	14.80	13.06	13.71
2184	INDEXCBOE	VXD	Fri, Aug 8, 2014	15.63	15.84	14.59	14.80
2183	INDEXCBOE	VXD	Thu, Aug 7, 2014	15.20	16.00	14.48	15.63
2182	INDEXCBOE	VXD	Wed, Aug 6, 2014	15.73	16.28	14.91	15.20
2181	INDEXCBOE	VXD	Tue, Aug 5, 2014	14.48	16.03	13.87	15.73
2180	INDEXCBOE	VXD	Mon, Aug 4, 2014	16.11	16.11	14.23	14.48
2179	INDEXCBOE	VXD	Fri, Aug 1, 2014	15.74	16.45	13.15	16.11
2178	INDEXCBOE	VXD	Thu, Jul 31, 2014	12.70	15.99	11.75	15.74
2177	INDEXCBOE	VXD	Wed, Jul 30, 2014	12.56	13.25	11.63	12.70
2176	INDEXCBOE	VXD	Tue, Jul 29, 2014	12.01	12.56	10.81	12.56
2175	INDEXCBOE	VXD	Mon, Jul 28, 2014	12.04	12.98	11.93	12.01
2174	INDEXCBOE	VXD	Fri, Jul 25, 2014	11.39	12.13	11.39	12.04
2173	INDEXCBOE	VXD	Thu, Jul 24, 2014	11.30	11.60	11.13	11.39
2172	INDEXCBOE	VXD	Wed, Jul 23, 2014	11.44	11.57	11.11	11.30
2171	INDEXCBOE	VXD	Tue, Jul 22, 2014	12.03	12.03	10.77	11.43
2170	INDEXCBOE	VXD	Mon, Jul 21, 2014	11.58	12.83	11.57	12.01
2169	INDEXCBOE	VXD	Fri, Jul 18, 2014	13.35	13.35	11.08	11.59
2168	INDEXCBOE	VXD	Thu, Jul 17, 2014	10.30	14.15	10.23	13.35
2167	INDEXCBOE	VXD	Wed, Jul 16, 2014	11.16	11.16	10.01	10.30
2166	INDEXCBOE	VXD	Tue, Jul 15, 2014	10.82	11.49	10.37	11.16
2165	INDEXCBOE	VXD	Mon, Jul 14, 2014	11.21	11.21	10.68	10.82
2164	INDEXCBOE	VXD	Fri, Jul 11, 2014	11.76	11.92	11.20	11.21
2163	INDEXCBOE	VXD	Thu, Jul 10, 2014	10.79	12.43	10.79	11.75
2162	INDEXCBOE	VXD	Wed, Jul 9, 2014	11.14	11.24	10.68	10.79
2161	INDEXCBOE	VXD	Tue, Jul 8, 2014	10.74	11.72	10.74	11.21
2160	INDEXCBOE	VXD	Mon, Jul 7, 2014	9.71	10.78	9.71	10.75
2159	INDEXCBOE	VXD	Thu, Jul 3, 2014	10.17	10.17	9.35	9.71
2158	INDEXCBOE	VXD	Wed, Jul 2, 2014	10.47	10.52	10.07	10.18
2157	INDEXCBOE	VXD	Tue, Jul 1, 2014	11.06	11.06	10.31	10.47
2156	INDEXCBOE	VXD	Mon, Jun 30, 2014	11.02	11.41	10.91	11.06
2155	INDEXCBOE	VXD	Fri, Jun 27, 2014	11.15	11.42	10.91	11.02
2154	INDEXCBOE	VXD	Thu, Jun 26, 2014	11.02	12.08	10.91	11.15
2153	INDEXCBOE	VXD	Wed, Jun 25, 2014	11.17	11.62	10.70	11.02
2152	INDEXCBOE	VXD	Tue, Jun 24, 2014	10.19	12.77	10.17	11.17
2151	INDEXCBOE	VXD	Mon, Jun 23, 2014	10.60	11.23	9.12	10.19
2150	INDEXCBOE	VXD	Fri, Jun 20, 2014	10.44	10.77	10.13	10.60
2149	INDEXCBOE	VXD	Thu, Jun 19, 2014	10.58	10.65	8.43	10.44
2148	INDEXCBOE	VXD	Wed, Jun 18, 2014	11.96	11.96	8.67	10.58
2147	INDEXCBOE	VXD	Tue, Jun 17, 2014	12.27	12.48	10.93	11.96
2146	INDEXCBOE	VXD	Mon, Jun 16, 2014	11.79	12.38	11.25	12.27
2145	INDEXCBOE	VXD	Fri, Jun 13, 2014	11.96	12.14	10.98	11.79
2144	INDEXCBOE	VXD	Thu, Jun 12, 2014	11.25	12.15	11.25	11.97
2143	INDEXCBOE	VXD	Wed, Jun 11, 2014	10.68	11.38	10.68	11.25
2142	INDEXCBOE	VXD	Tue, Jun 10, 2014	10.72	11.03	10.60	10.68
2141	INDEXCBOE	VXD	Mon, Jun 9, 2014	10.48	10.94	10.48	10.72
2140	INDEXCBOE	VXD	Fri, Jun 6, 2014	11.27	11.27	10.46	10.48
2139	INDEXCBOE	VXD	Thu, Jun 5, 2014	11.44	11.62	11.05	11.27
2138	INDEXCBOE	VXD	Wed, Jun 4, 2014	11.21	11.64	11.07	11.44
2137	INDEXCBOE	VXD	Tue, Jun 3, 2014	11.08	11.46	11.05	11.21
2136	INDEXCBOE	VXD	Mon, Jun 2, 2014	10.69	11.39	8.71	11.08
2135	INDEXCBOE	VXD	Fri, May 30, 2014	10.94	11.17	7.95	10.69
2134	INDEXCBOE	VXD	Thu, May 29, 2014	11.12	11.34	10.84	10.94
2133	INDEXCBOE	VXD	Wed, May 28, 2014	10.87	11.21	10.87	11.12
2132	INDEXCBOE	VXD	Tue, May 27, 2014	10.47	11.18	10.47	10.87
2131	INDEXCBOE	VXD	Fri, May 23, 2014	11.19	11.31	10.45	10.47
2130	INDEXCBOE	VXD	Thu, May 22, 2014	11.15	11.25	10.64	11.19
2129	INDEXCBOE	VXD	Wed, May 21, 2014	12.17	12.17	11.00	11.15
2128	INDEXCBOE	VXD	Tue, May 20, 2014	11.53	12.40	11.53	12.17
2127	INDEXCBOE	VXD	Mon, May 19, 2014	11.39	12.32	11.39	11.53
2126	INDEXCBOE	VXD	Fri, May 16, 2014	12.07	12.42	11.12	11.39
2125	INDEXCBOE	VXD	Thu, May 15, 2014	11.54	12.53	11.54	12.08
2124	INDEXCBOE	VXD	Wed, May 14, 2014	11.43	11.67	11.18	11.54
2123	INDEXCBOE	VXD	Tue, May 13, 2014	11.43	11.59	11.08	11.40
2122	INDEXCBOE	VXD	Mon, May 12, 2014	12.12	12.12	11.24	11.43
2121	INDEXCBOE	VXD	Fri, May 9, 2014	12.56	12.89	11.98	12.12
2120	INDEXCBOE	VXD	Thu, May 8, 2014	12.63	12.84	12.11	12.56
2119	INDEXCBOE	VXD	Wed, May 7, 2014	13.01	13.29	12.26	12.63
2118	INDEXCBOE	VXD	Tue, May 6, 2014	12.55	13.14	12.55	13.01
2117	INDEXCBOE	VXD	Mon, May 5, 2014	12.29	13.44	12.07	12.55
2116	INDEXCBOE	VXD	Fri, May 2, 2014	12.47	12.67	11.33	12.29
2115	INDEXCBOE	VXD	Thu, May 1, 2014	12.52	12.77	12.00	12.47
2114	INDEXCBOE	VXD	Wed, Apr 30, 2014	12.76	13.04	10.06	12.52
2113	INDEXCBOE	VXD	Tue, Apr 29, 2014	12.90	13.16	12.46	12.76
2112	INDEXCBOE	VXD	Mon, Apr 28, 2014	13.06	14.11	12.05	12.90
2111	INDEXCBOE	VXD	Fri, Apr 25, 2014	12.40	13.59	12.14	13.07
2110	INDEXCBOE	VXD	Thu, Apr 24, 2014	12.36	12.93	12.35	12.40
2109	INDEXCBOE	VXD	Wed, Apr 23, 2014	12.39	12.71	12.11	12.36
2108	INDEXCBOE	VXD	Tue, Apr 22, 2014	12.59	12.59	12.14	12.39
2107	INDEXCBOE	VXD	Mon, Apr 21, 2014	12.42	13.26	12.42	12.59
2106	INDEXCBOE	VXD	Thu, Apr 17, 2014	12.77	12.92	10.94	12.42
2105	INDEXCBOE	VXD	Wed, Apr 16, 2014	14.11	14.11	11.41	12.83
2104	INDEXCBOE	VXD	Tue, Apr 15, 2014	14.66	15.70	14.00	14.13
2103	INDEXCBOE	VXD	Mon, Apr 14, 2014	15.51	15.69	14.55	14.67
2102	INDEXCBOE	VXD	Fri, Apr 11, 2014	14.64	16.16	11.81	15.51
2101	INDEXCBOE	VXD	Thu, Apr 10, 2014	12.87	15.06	12.87	14.64
2100	INDEXCBOE	VXD	Wed, Apr 9, 2014	14.06	14.07	12.83	12.87
2099	INDEXCBOE	VXD	Tue, Apr 8, 2014	14.52	15.02	13.88	14.07
2098	INDEXCBOE	VXD	Mon, Apr 7, 2014	13.12	14.84	13.12	14.51
2097	INDEXCBOE	VXD	Fri, Apr 4, 2014	12.73	13.69	12.28	13.12
2096	INDEXCBOE	VXD	Thu, Apr 3, 2014	12.51	12.93	11.88	12.73
2095	INDEXCBOE	VXD	Wed, Apr 2, 2014	12.44	12.96	12.34	12.51
2094	INDEXCBOE	VXD	Tue, Apr 1, 2014	13.16	13.16	10.43	12.44
2093	INDEXCBOE	VXD	Mon, Mar 31, 2014	13.55	13.55	12.93	13.16
2092	INDEXCBOE	VXD	Fri, Mar 28, 2014	13.72	14.02	12.30	13.55
2091	INDEXCBOE	VXD	Thu, Mar 27, 2014	14.27	14.64	13.10	13.72
2090	INDEXCBOE	VXD	Wed, Mar 26, 2014	13.57	14.37	12.94	14.27
2089	INDEXCBOE	VXD	Tue, Mar 25, 2014	14.13	14.16	11.13	13.57
2088	INDEXCBOE	VXD	Mon, Mar 24, 2014	14.28	14.94	13.84	14.13
2087	INDEXCBOE	VXD	Fri, Mar 21, 2014	13.96	14.33	13.07	14.29
2086	INDEXCBOE	VXD	Thu, Mar 20, 2014	14.50	15.56	12.78	13.96
2085	INDEXCBOE	VXD	Wed, Mar 19, 2014	14.05	15.30	10.16	14.50
2084	INDEXCBOE	VXD	Tue, Mar 18, 2014	14.80	14.80	13.62	14.06
2083	INDEXCBOE	VXD	Mon, Mar 17, 2014	16.76	16.76	14.64	14.81
2082	INDEXCBOE	VXD	Fri, Mar 14, 2014	15.57	16.97	13.33	16.76
2081	INDEXCBOE	VXD	Thu, Mar 13, 2014	13.83	15.91	13.54	15.54
2080	INDEXCBOE	VXD	Wed, Mar 12, 2014	14.04	14.74	13.70	13.83
2079	INDEXCBOE	VXD	Tue, Mar 11, 2014	13.65	14.08	11.82	14.03
2078	INDEXCBOE	VXD	Mon, Mar 10, 2014	13.37	14.51	13.37	13.65
2077	INDEXCBOE	VXD	Fri, Mar 7, 2014	13.45	13.68	13.01	13.37
2076	INDEXCBOE	VXD	Thu, Mar 6, 2014	13.44	13.66	13.12	13.46
2075	INDEXCBOE	VXD	Wed, Mar 5, 2014	13.55	13.79	12.47	13.44
2074	INDEXCBOE	VXD	Tue, Mar 4, 2014	15.19	15.19	13.39	13.55
2073	INDEXCBOE	VXD	Mon, Mar 3, 2014	13.22	15.85	10.98	15.19
2072	INDEXCBOE	VXD	Fri, Feb 28, 2014	13.27	13.98	10.66	13.22
2071	INDEXCBOE	VXD	Thu, Feb 27, 2014	13.70	13.87	13.19	13.27
2070	INDEXCBOE	VXD	Wed, Feb 26, 2014	13.41	13.84	11.78	13.70
2069	INDEXCBOE	VXD	Tue, Feb 25, 2014	13.81	14.29	9.80	13.41
2068	INDEXCBOE	VXD	Mon, Feb 24, 2014	14.20	14.23	13.43	13.81
2067	INDEXCBOE	VXD	Fri, Feb 21, 2014	14.40	14.40	11.89	14.20
2066	INDEXCBOE	VXD	Thu, Feb 20, 2014	14.96	15.16	14.17	14.40
2065	INDEXCBOE	VXD	Wed, Feb 19, 2014	13.70	15.00	13.05	14.96
2064	INDEXCBOE	VXD	Tue, Feb 18, 2014	13.14	14.12	13.14	13.70
2063	INDEXCBOE	VXD	Fri, Feb 14, 2014	13.83	13.98	12.86	13.15
2062	INDEXCBOE	VXD	Thu, Feb 13, 2014	13.97	14.78	13.57	13.83
2061	INDEXCBOE	VXD	Wed, Feb 12, 2014	14.09	14.25	13.78	13.97
2060	INDEXCBOE	VXD	Tue, Feb 11, 2014	15.03	15.13	13.87	14.09
2059	INDEXCBOE	VXD	Mon, Feb 10, 2014	14.91	15.49	14.91	15.04
2058	INDEXCBOE	VXD	Fri, Feb 7, 2014	16.78	16.78	14.77	14.91
2057	INDEXCBOE	VXD	Thu, Feb 6, 2014	19.03	19.03	16.54	16.78
2056	INDEXCBOE	VXD	Wed, Feb 5, 2014	18.56	19.82	14.45	19.03
2055	INDEXCBOE	VXD	Tue, Feb 4, 2014	20.67	20.67	18.08	18.55
2054	INDEXCBOE	VXD	Mon, Feb 3, 2014	17.93	20.67	13.26	20.67
2053	INDEXCBOE	VXD	Fri, Jan 31, 2014	16.83	18.60	16.83	17.91
2052	INDEXCBOE	VXD	Thu, Jan 30, 2014	16.80	16.83	15.67	16.82
2051	INDEXCBOE	VXD	Wed, Jan 29, 2014	15.32	17.52	11.55	16.80
2050	INDEXCBOE	VXD	Tue, Jan 28, 2014	16.69	16.69	13.94	15.32
2049	INDEXCBOE	VXD	Mon, Jan 27, 2014	17.48	18.15	14.55	16.69
2048	INDEXCBOE	VXD	Fri, Jan 24, 2014	13.61	17.43	13.61	17.43
2047	INDEXCBOE	VXD	Thu, Jan 23, 2014	12.66	14.26	12.66	13.63
2046	INDEXCBOE	VXD	Wed, Jan 22, 2014	12.42	12.91	12.28	12.66
2045	INDEXCBOE	VXD	Fri, Jan 17, 2014	11.94	11.95	9.69	11.64
2044	INDEXCBOE	VXD	Thu, Jan 16, 2014	11.58	12.11	11.45	11.94
2043	INDEXCBOE	VXD	Wed, Jan 15, 2014	11.93	11.93	11.38	11.58
2042	INDEXCBOE	VXD	Tue, Jan 14, 2014	12.65	12.65	11.88	11.93
2041	INDEXCBOE	VXD	Mon, Jan 13, 2014	11.84	12.87	11.49	12.65
2040	INDEXCBOE	VXD	Fri, Jan 10, 2014	12.39	12.39	11.65	11.84
2039	INDEXCBOE	VXD	Thu, Jan 9, 2014	12.29	12.69	12.22	12.39
2038	INDEXCBOE	VXD	Wed, Jan 8, 2014	12.17	12.62	11.24	12.29
2037	INDEXCBOE	VXD	Tue, Jan 7, 2014	12.68	12.68	11.95	12.17
2036	INDEXCBOE	VXD	Mon, Jan 6, 2014	12.89	13.09	12.52	12.68
2035	INDEXCBOE	VXD	Fri, Jan 3, 2014	13.31	13.33	12.77	12.89
2034	INDEXCBOE	VXD	Thu, Jan 2, 2014	12.88	13.67	11.78	13.31
2033	INDEXCBOE	VXD	Tue, Dec 31, 2013	12.64	13.24	11.23	12.90
2032	INDEXCBOE	VXD	Mon, Dec 30, 2013	11.70	12.64	11.70	12.64
2031	INDEXCBOE	VXD	Fri, Dec 27, 2013	11.56	11.81	11.52	11.70
2030	INDEXCBOE	VXD	Thu, Dec 26, 2013	11.90	11.94	11.19	11.57
2029	INDEXCBOE	VXD	Tue, Dec 24, 2013	12.45	12.45	11.51	11.90
2028	INDEXCBOE	VXD	Mon, Dec 23, 2013	12.89	12.89	12.17	12.47
2027	INDEXCBOE	VXD	Fri, Dec 20, 2013	13.02	13.03	12.12	12.89
2026	INDEXCBOE	VXD	Thu, Dec 19, 2013	12.81	13.09	11.64	13.02
2025	INDEXCBOE	VXD	Wed, Dec 18, 2013	14.98	15.24	9.25	12.81
2024	INDEXCBOE	VXD	Tue, Dec 17, 2013	15.12	15.40	14.77	14.98
2023	INDEXCBOE	VXD	Mon, Dec 16, 2013	14.92	15.16	14.17	15.12
2022	INDEXCBOE	VXD	Fri, Dec 13, 2013	14.76	14.97	14.41	14.92
2021	INDEXCBOE	VXD	Thu, Dec 12, 2013	14.33	15.32	14.33	14.76
2020	INDEXCBOE	VXD	Wed, Dec 11, 2013	13.24	14.39	13.24	14.33
2019	INDEXCBOE	VXD	Tue, Dec 10, 2013	12.96	13.35	12.96	13.24
2018	INDEXCBOE	VXD	Mon, Dec 9, 2013	12.83	13.15	12.82	12.96
2017	INDEXCBOE	VXD	Fri, Dec 6, 2013	14.23	14.23	10.43	12.85
2016	INDEXCBOE	VXD	Thu, Dec 5, 2013	13.88	14.50	13.88	14.23
2015	INDEXCBOE	VXD	Wed, Dec 4, 2013	13.81	14.78	13.65	13.88
2014	INDEXCBOE	VXD	Tue, Dec 3, 2013	13.52	14.26	13.52	13.81
2013	INDEXCBOE	VXD	Mon, Dec 2, 2013	12.76	13.53	12.58	13.52
2012	INDEXCBOE	VXD	Fri, Nov 29, 2013	12.03	12.82	11.97	12.76
2011	INDEXCBOE	VXD	Wed, Nov 27, 2013	11.83	12.03	11.54	12.03
2010	INDEXCBOE	VXD	Tue, Nov 26, 2013	11.78	11.88	11.59	11.83
2009	INDEXCBOE	VXD	Mon, Nov 25, 2013	11.40	11.82	11.40	11.78
2008	INDEXCBOE	VXD	Fri, Nov 22, 2013	11.91	11.99	11.11	11.40
2007	INDEXCBOE	VXD	Thu, Nov 21, 2013	12.35	12.35	8.12	11.91
2006	INDEXCBOE	VXD	Wed, Nov 20, 2013	12.17	12.50	9.53	12.35
2005	INDEXCBOE	VXD	Tue, Nov 19, 2013	11.86	12.26	11.81	12.17
2004	INDEXCBOE	VXD	Mon, Nov 18, 2013	11.24	12.03	11.24	11.86
2003	INDEXCBOE	VXD	Fri, Nov 15, 2013	11.96	11.96	10.81	11.24
2002	INDEXCBOE	VXD	Thu, Nov 14, 2013	12.10	12.48	11.76	11.96
2001	INDEXCBOE	VXD	Wed, Nov 13, 2013	12.18	12.80	11.73	12.10
2000	INDEXCBOE	VXD	Tue, Nov 12, 2013	12.04	12.41	11.06	12.18
1999	INDEXCBOE	VXD	Mon, Nov 11, 2013	12.33	12.33	11.97	12.04
1998	INDEXCBOE	VXD	Fri, Nov 8, 2013	12.90	12.90	12.17	12.33
1997	INDEXCBOE	VXD	Thu, Nov 7, 2013	12.12	13.05	12.12	12.89
1996	INDEXCBOE	VXD	Wed, Nov 6, 2013	12.66	12.66	12.01	12.12
1995	INDEXCBOE	VXD	Tue, Nov 5, 2013	12.66	13.42	12.42	12.66
1994	INDEXCBOE	VXD	Mon, Nov 4, 2013	12.65	13.15	12.43	12.66
1993	INDEXCBOE	VXD	Fri, Nov 1, 2013	13.05	13.16	9.44	12.66
1992	INDEXCBOE	VXD	Thu, Oct 31, 2013	13.08	13.57	12.59	13.05
1991	INDEXCBOE	VXD	Wed, Oct 30, 2013	12.78	32.01	10.06	13.08
1990	INDEXCBOE	VXD	Tue, Oct 29, 2013	12.73	12.83	11.75	12.78
1989	INDEXCBOE	VXD	Mon, Oct 28, 2013	12.38	13.90	12.38	12.74
1988	INDEXCBOE	VXD	Fri, Oct 25, 2013	12.40	15.85	12.34	12.38
1987	INDEXCBOE	VXD	Thu, Oct 24, 2013	12.85	12.88	12.34	12.40
1986	INDEXCBOE	VXD	Wed, Oct 23, 2013	12.96	13.63	12.80	12.85
1985	INDEXCBOE	VXD	Tue, Oct 22, 2013	12.98	13.32	12.65	12.97
1984	INDEXCBOE	VXD	Mon, Oct 21, 2013	12.83	13.54	9.25	12.98
1983	INDEXCBOE	VXD	Fri, Oct 18, 2013	13.29	13.37	12.48	12.83
1982	INDEXCBOE	VXD	Thu, Oct 17, 2013	14.73	18.16	13.11	13.29
1981	INDEXCBOE	VXD	Wed, Oct 16, 2013	17.78	17.78	14.43	14.73
1980	INDEXCBOE	VXD	Tue, Oct 15, 2013	15.16	17.86	15.16	17.78
1979	INDEXCBOE	VXD	Mon, Oct 14, 2013	14.76	16.69	14.76	15.17
1978	INDEXCBOE	VXD	Fri, Oct 11, 2013	15.76	15.76	14.64	14.76
1977	INDEXCBOE	VXD	Thu, Oct 10, 2013	18.39	18.48	13.92	15.76
1976	INDEXCBOE	VXD	Wed, Oct 9, 2013	19.33	20.09	14.84	18.39
1975	INDEXCBOE	VXD	Tue, Oct 8, 2013	18.50	19.80	18.11	19.33
1974	INDEXCBOE	VXD	Mon, Oct 7, 2013	16.14	18.52	16.14	18.50
1973	INDEXCBOE	VXD	Fri, Oct 4, 2013	17.16	17.28	16.13	16.15
1972	INDEXCBOE	VXD	Thu, Oct 3, 2013	16.34	17.90	16.26	17.12
1971	INDEXCBOE	VXD	Wed, Oct 2, 2013	15.05	16.37	15.05	16.34
1970	INDEXCBOE	VXD	Tue, Oct 1, 2013	15.91	16.13	13.21	15.04
1969	INDEXCBOE	VXD	Mon, Sep 30, 2013	14.69	16.67	14.69	15.91
1968	INDEXCBOE	VXD	Fri, Sep 27, 2013	13.41	14.97	13.41	14.69
1967	INDEXCBOE	VXD	Thu, Sep 26, 2013	13.56	13.65	13.03	13.40
1966	INDEXCBOE	VXD	Wed, Sep 25, 2013	13.49	13.85	13.24	13.55
1965	INDEXCBOE	VXD	Tue, Sep 24, 2013	13.64	13.79	11.85	13.48
1964	INDEXCBOE	VXD	Mon, Sep 23, 2013	12.84	13.89	12.84	13.64
1963	INDEXCBOE	VXD	Fri, Sep 20, 2013	12.47	12.87	12.03	12.84
1962	INDEXCBOE	VXD	Thu, Sep 19, 2013	13.13	13.13	12.41	12.47
1961	INDEXCBOE	VXD	Wed, Sep 18, 2013	13.44	13.80	12.21	13.13
1960	INDEXCBOE	VXD	Tue, Sep 17, 2013	13.13	13.52	13.13	13.44
1959	INDEXCBOE	VXD	Mon, Sep 16, 2013	12.98	14.57	12.42	13.12
1958	INDEXCBOE	VXD	Fri, Sep 13, 2013	12.95	13.11	12.29	12.98
1957	INDEXCBOE	VXD	Thu, Sep 12, 2013	12.56	13.00	12.46	12.95
1956	INDEXCBOE	VXD	Wed, Sep 11, 2013	13.34	13.38	12.56	12.56
1955	INDEXCBOE	VXD	Tue, Sep 10, 2013	14.23	14.23	10.88	13.34
1954	INDEXCBOE	VXD	Mon, Sep 9, 2013	14.36	14.44	13.78	14.23
1953	INDEXCBOE	VXD	Fri, Sep 6, 2013	14.30	15.02	13.81	14.35
1952	INDEXCBOE	VXD	Thu, Sep 5, 2013	14.50	14.68	13.35	14.31
1951	INDEXCBOE	VXD	Wed, Sep 4, 2013	15.12	15.41	14.40	14.50
1950	INDEXCBOE	VXD	Tue, Sep 3, 2013	15.38	15.73	14.68	15.14
1949	INDEXCBOE	VXD	Fri, Aug 30, 2013	15.16	15.91	14.88	15.38
1948	INDEXCBOE	VXD	Thu, Aug 29, 2013	14.84	15.28	14.54	15.15
1947	INDEXCBOE	VXD	Wed, Aug 28, 2013	15.12	15.34	14.59	14.84
1946	INDEXCBOE	VXD	Tue, Aug 27, 2013	13.89	15.34	13.89	15.12
1945	INDEXCBOE	VXD	Mon, Aug 26, 2013	13.06	13.92	13.02	13.89
1944	INDEXCBOE	VXD	Fri, Aug 23, 2013	13.89	13.89	13.05	13.05
1943	INDEXCBOE	VXD	Thu, Aug 22, 2013	14.90	14.90	13.79	13.89
1942	INDEXCBOE	VXD	Wed, Aug 21, 2013	13.81	15.22	13.68	14.90
1941	INDEXCBOE	VXD	Tue, Aug 20, 2013	13.81	14.06	13.25	13.81
1940	INDEXCBOE	VXD	Mon, Aug 19, 2013	13.37	13.96	13.37	13.81
1939	INDEXCBOE	VXD	Fri, Aug 16, 2013	13.84	13.84	12.83	13.37
1938	INDEXCBOE	VXD	Thu, Aug 15, 2013	12.49	14.03	12.49	13.84
1937	INDEXCBOE	VXD	Wed, Aug 14, 2013	11.67	12.56	11.67	12.49
1936	INDEXCBOE	VXD	Tue, Aug 13, 2013	12.21	12.56	11.43	11.67
1935	INDEXCBOE	VXD	Mon, Aug 12, 2013	12.59	12.96	12.19	12.21
1934	INDEXCBOE	VXD	Fri, Aug 9, 2013	12.02	13.01	11.38	12.59
1933	INDEXCBOE	VXD	Thu, Aug 8, 2013	12.02	12.49	11.66	12.02
1932	INDEXCBOE	VXD	Wed, Aug 7, 2013	11.97	12.87	11.97	12.02
1931	INDEXCBOE	VXD	Tue, Aug 6, 2013	11.13	12.30	11.13	11.97
1930	INDEXCBOE	VXD	Mon, Aug 5, 2013	11.25	11.86	11.12	11.13
1929	INDEXCBOE	VXD	Fri, Aug 2, 2013	12.26	12.26	11.17	11.25
1928	INDEXCBOE	VXD	Thu, Aug 1, 2013	12.57	12.57	11.72	12.26
1927	INDEXCBOE	VXD	Wed, Jul 31, 2013	12.33	12.83	12.02	12.57
1926	INDEXCBOE	VXD	Tue, Jul 30, 2013	12.29	13.00	12.25	12.33
1925	INDEXCBOE	VXD	Mon, Jul 29, 2013	11.79	12.70	11.79	12.30
1924	INDEXCBOE	VXD	Fri, Jul 26, 2013	11.91	12.72	11.74	11.79
1923	INDEXCBOE	VXD	Thu, Jul 25, 2013	12.00	12.51	11.85	11.91
1922	INDEXCBOE	VXD	Wed, Jul 24, 2013	11.71	12.30	11.55	12.00
1921	INDEXCBOE	VXD	Tue, Jul 23, 2013	11.68	12.09	11.31	11.71
1920	INDEXCBOE	VXD	Mon, Jul 22, 2013	11.66	12.53	11.66	11.68
1919	INDEXCBOE	VXD	Fri, Jul 19, 2013	12.53	12.86	11.61	11.66
1918	INDEXCBOE	VXD	Thu, Jul 18, 2013	12.70	12.71	12.19	12.53
1917	INDEXCBOE	VXD	Wed, Jul 17, 2013	13.35	13.46	11.84	12.70
1916	INDEXCBOE	VXD	Tue, Jul 16, 2013	12.92	13.47	12.86	13.35
1915	INDEXCBOE	VXD	Mon, Jul 15, 2013	12.90	13.28	12.70	12.92
1914	INDEXCBOE	VXD	Fri, Jul 12, 2013	12.80	13.04	12.57	12.93
1913	INDEXCBOE	VXD	Thu, Jul 11, 2013	12.93	13.01	12.42	12.79
1912	INDEXCBOE	VXD	Wed, Jul 10, 2013	13.25	13.43	12.86	12.93
1911	INDEXCBOE	VXD	Tue, Jul 9, 2013	13.33	13.39	12.90	13.26
1910	INDEXCBOE	VXD	Mon, Jul 8, 2013	13.47	13.90	13.31	13.33
1909	INDEXCBOE	VXD	Fri, Jul 5, 2013	14.70	14.93	13.46	13.47
1908	INDEXCBOE	VXD	Wed, Jul 3, 2013	14.91	15.71	14.66	14.70
1907	INDEXCBOE	VXD	Tue, Jul 2, 2013	14.91	15.45	14.49	14.91
1906	INDEXCBOE	VXD	Mon, Jul 1, 2013	15.21	15.33	14.55	14.92
1905	INDEXCBOE	VXD	Thu, Jun 27, 2013	15.33	15.33	14.30	14.89
1904	INDEXCBOE	VXD	Wed, Jun 26, 2013	16.61	16.61	15.23	15.33
1903	INDEXCBOE	VXD	Tue, Jun 25, 2013	17.74	17.74	16.04	16.61
1902	INDEXCBOE	VXD	Mon, Jun 24, 2013	16.77	19.51	16.50	17.74
1901	INDEXCBOE	VXD	Fri, Jun 21, 2013	18.23	18.51	16.32	16.77
1900	INDEXCBOE	VXD	Thu, Jun 20, 2013	14.88	18.84	14.88	18.22
1899	INDEXCBOE	VXD	Wed, Jun 19, 2013	14.77	15.33	12.18	14.87
1898	INDEXCBOE	VXD	Tue, Jun 18, 2013	15.16	15.34	14.66	14.77
1897	INDEXCBOE	VXD	Mon, Jun 17, 2013	15.51	15.96	14.29	15.16
1896	INDEXCBOE	VXD	Fri, Jun 14, 2013	14.83	15.75	14.40	15.48
1895	INDEXCBOE	VXD	Thu, Jun 13, 2013	16.69	16.93	14.85	14.85
1894	INDEXCBOE	VXD	Wed, Jun 12, 2013	15.17	16.90	14.62	16.69
1893	INDEXCBOE	VXD	Tue, Jun 11, 2013	13.91	15.29	13.91	15.17
1892	INDEXCBOE	VXD	Mon, Jun 10, 2013	13.59	14.16	13.59	13.91
1891	INDEXCBOE	VXD	Fri, Jun 7, 2013	14.97	14.97	13.41	13.59
1890	INDEXCBOE	VXD	Thu, Jun 6, 2013	15.63	16.76	14.95	14.97
1889	INDEXCBOE	VXD	Wed, Jun 5, 2013	14.46	16.02	14.46	15.62
1888	INDEXCBOE	VXD	Tue, Jun 4, 2013	14.20	15.35	14.05	14.46
1887	INDEXCBOE	VXD	Mon, Jun 3, 2013	14.24	15.45	14.06	14.20
1886	INDEXCBOE	VXD	Fri, May 31, 2013	13.21	14.45	12.13	14.23
1885	INDEXCBOE	VXD	Thu, May 30, 2013	13.37	13.68	13.04	13.21
1884	INDEXCBOE	VXD	Wed, May 29, 2013	13.09	14.04	13.09	13.37
1883	INDEXCBOE	VXD	Tue, May 28, 2013	12.61	13.09	10.68	13.09
1882	INDEXCBOE	VXD	Fri, May 24, 2013	12.57	13.18	12.57	12.61
1881	INDEXCBOE	VXD	Thu, May 23, 2013	12.34	13.29	12.01	12.57
1880	INDEXCBOE	VXD	Wed, May 22, 2013	12.20	12.99	11.71	12.34
1879	INDEXCBOE	VXD	Tue, May 21, 2013	11.83	12.34	11.83	12.20
1878	INDEXCBOE	VXD	Mon, May 20, 2013	11.45	12.24	11.45	11.83
1877	INDEXCBOE	VXD	Fri, May 17, 2013	11.89	11.89	8.31	11.45
1876	INDEXCBOE	VXD	Thu, May 16, 2013	11.74	12.98	10.16	11.89
1875	INDEXCBOE	VXD	Wed, May 15, 2013	11.78	12.42	11.57	11.76
1874	INDEXCBOE	VXD	Tue, May 14, 2013	11.45	12.41	11.45	11.78
1873	INDEXCBOE	VXD	Mon, May 13, 2013	11.64	12.75	11.45	11.45
1872	INDEXCBOE	VXD	Fri, May 10, 2013	11.90	12.25	11.61	11.64
1871	INDEXCBOE	VXD	Thu, May 9, 2013	11.66	12.19	11.60	11.90
1870	INDEXCBOE	VXD	Wed, May 8, 2013	11.70	11.85	11.60	11.66
1869	INDEXCBOE	VXD	Tue, May 7, 2013	11.69	11.81	11.51	11.70
1868	INDEXCBOE	VXD	Mon, May 6, 2013	11.67	12.11	11.46	11.70
1867	INDEXCBOE	VXD	Fri, May 3, 2013	12.25	12.25	11.49	11.67
1866	INDEXCBOE	VXD	Thu, May 2, 2013	13.02	13.02	12.18	12.25
1865	INDEXCBOE	VXD	Wed, May 1, 2013	12.21	13.16	12.00	13.02
1864	INDEXCBOE	VXD	Tue, Apr 30, 2013	12.34	13.65	12.04	12.21
1863	INDEXCBOE	VXD	Mon, Apr 29, 2013	12.20	12.60	12.00	12.36
1862	INDEXCBOE	VXD	Fri, Apr 26, 2013	12.48	12.76	12.12	12.20
1861	INDEXCBOE	VXD	Thu, Apr 25, 2013	12.48	12.74	11.29	12.48
1860	INDEXCBOE	VXD	Wed, Apr 24, 2013	12.14	12.59	12.07	12.49
1859	INDEXCBOE	VXD	Tue, Apr 23, 2013	13.16	13.16	11.94	12.23
1858	INDEXCBOE	VXD	Mon, Apr 22, 2013	13.58	14.66	13.11	13.16
1857	INDEXCBOE	VXD	Fri, Apr 19, 2013	15.49	15.49	13.53	13.59
1856	INDEXCBOE	VXD	Thu, Apr 18, 2013	14.63	16.81	14.60	15.48
1855	INDEXCBOE	VXD	Wed, Apr 17, 2013	12.50	15.69	12.50	14.65
1854	INDEXCBOE	VXD	Tue, Apr 16, 2013	15.18	15.18	12.41	12.51
1853	INDEXCBOE	VXD	Mon, Apr 15, 2013	11.11	15.16	11.11	15.16
1852	INDEXCBOE	VXD	Fri, Apr 12, 2013	11.47	11.92	11.06	11.11
1851	INDEXCBOE	VXD	Thu, Apr 11, 2013	11.70	11.80	11.28	11.47
1850	INDEXCBOE	VXD	Wed, Apr 10, 2013	11.86	11.92	11.34	11.70
1849	INDEXCBOE	VXD	Tue, Apr 9, 2013	12.13	12.61	11.61	11.86
1848	INDEXCBOE	VXD	Mon, Apr 8, 2013	12.54	13.34	12.09	12.12
1847	INDEXCBOE	VXD	Fri, Apr 5, 2013	12.58	14.03	12.52	12.54
1846	INDEXCBOE	VXD	Thu, Apr 4, 2013	12.67	13.41	12.45	12.60
1845	INDEXCBOE	VXD	Wed, Apr 3, 2013	11.57	13.02	11.50	12.67
1844	INDEXCBOE	VXD	Tue, Apr 2, 2013	12.30	12.30	11.52	11.56
1843	INDEXCBOE	VXD	Mon, Apr 1, 2013	11.69	12.83	11.69	12.26
1842	INDEXCBOE	VXD	Thu, Mar 28, 2013	12.13	12.13	11.63	11.69
1841	INDEXCBOE	VXD	Wed, Mar 27, 2013	11.70	12.81	11.70	12.13
1840	INDEXCBOE	VXD	Tue, Mar 26, 2013	12.49	12.49	11.55	11.70
1839	INDEXCBOE	VXD	Mon, Mar 25, 2013	12.28	13.37	11.53	12.53
1838	INDEXCBOE	VXD	Fri, Mar 22, 2013	12.58	12.62	11.92	12.28
1837	INDEXCBOE	VXD	Thu, Mar 21, 2013	11.59	12.83	11.56	12.55
1836	INDEXCBOE	VXD	Wed, Mar 20, 2013	12.59	12.59	11.15	11.59
1835	INDEXCBOE	VXD	Tue, Mar 19, 2013	11.78	13.39	11.32	12.59
1834	INDEXCBOE	VXD	Mon, Mar 18, 2013	10.08	12.10	10.08	11.78
1833	INDEXCBOE	VXD	Fri, Mar 15, 2013	10.21	10.73	9.82	10.08
1832	INDEXCBOE	VXD	Thu, Mar 14, 2013	10.54	10.63	10.00	10.22
1831	INDEXCBOE	VXD	Wed, Mar 13, 2013	10.82	11.26	10.48	10.54
1830	INDEXCBOE	VXD	Tue, Mar 12, 2013	10.67	11.40	10.49	10.84
1829	INDEXCBOE	VXD	Mon, Mar 11, 2013	11.64	11.64	10.49	10.68
1828	INDEXCBOE	VXD	Fri, Mar 8, 2013	12.06	12.13	11.40	11.64
1827	INDEXCBOE	VXD	Thu, Mar 7, 2013	12.44	12.44	11.88	12.04
1826	INDEXCBOE	VXD	Wed, Mar 6, 2013	12.38	12.60	11.95	12.44
1825	INDEXCBOE	VXD	Tue, Mar 5, 2013	12.77	12.77	11.98	12.38
1824	INDEXCBOE	VXD	Mon, Mar 4, 2013	13.61	14.47	12.77	12.77
1823	INDEXCBOE	VXD	Fri, Mar 1, 2013	13.69	14.86	13.55	13.61
1822	INDEXCBOE	VXD	Thu, Feb 28, 2013	13.14	13.72	12.67	13.70
1821	INDEXCBOE	VXD	Wed, Feb 27, 2013	14.81	14.81	12.83	13.15
1820	INDEXCBOE	VXD	Tue, Feb 26, 2013	16.72	16.72	14.69	14.81
1819	INDEXCBOE	VXD	Mon, Feb 25, 2013	12.69	16.92	11.98	16.72
1818	INDEXCBOE	VXD	Fri, Feb 22, 2013	13.67	13.67	12.63	12.71
1817	INDEXCBOE	VXD	Thu, Feb 21, 2013	13.32	14.58	13.32	13.68
1816	INDEXCBOE	VXD	Wed, Feb 20, 2013	11.47	13.32	11.47	13.31
1815	INDEXCBOE	VXD	Tue, Feb 19, 2013	11.56	11.89	11.39	11.47
1814	INDEXCBOE	VXD	Fri, Feb 15, 2013	11.72	12.00	11.31	11.56
1813	INDEXCBOE	VXD	Thu, Feb 14, 2013	12.19	12.57	11.69	11.72
1812	INDEXCBOE	VXD	Wed, Feb 13, 2013	12.02	12.57	11.92	12.19
1811	INDEXCBOE	VXD	Tue, Feb 12, 2013	12.35	12.52	11.95	12.02
1810	INDEXCBOE	VXD	Mon, Feb 11, 2013	12.66	13.38	12.33	12.35
1809	INDEXCBOE	VXD	Fri, Feb 8, 2013	12.91	12.97	12.08	12.66
1808	INDEXCBOE	VXD	Thu, Feb 7, 2013	12.79	13.80	12.79	12.91
1807	INDEXCBOE	VXD	Wed, Feb 6, 2013	13.16	13.56	12.48	12.78
1806	INDEXCBOE	VXD	Tue, Feb 5, 2013	13.67	13.67	12.42	13.16
1805	INDEXCBOE	VXD	Mon, Feb 4, 2013	12.07	13.87	12.07	13.65
1804	INDEXCBOE	VXD	Fri, Feb 1, 2013	13.28	13.28	11.86	12.07
1803	INDEXCBOE	VXD	Thu, Jan 31, 2013	13.16	13.48	12.87	13.31
1802	INDEXCBOE	VXD	Wed, Jan 30, 2013	12.24	13.23	12.24	13.15
1801	INDEXCBOE	VXD	Tue, Jan 29, 2013	12.46	12.70	12.05	12.23
1800	INDEXCBOE	VXD	Mon, Jan 28, 2013	11.75	12.84	11.75	12.46
1799	INDEXCBOE	VXD	Fri, Jan 25, 2013	11.45	11.94	11.44	11.75
1798	INDEXCBOE	VXD	Thu, Jan 24, 2013	11.31	12.24	11.24	11.46
1797	INDEXCBOE	VXD	Wed, Jan 23, 2013	11.32	11.64	11.23	11.31
1796	INDEXCBOE	VXD	Tue, Jan 22, 2013	11.47	12.32	11.29	11.32
1795	INDEXCBOE	VXD	Fri, Jan 18, 2013	12.64	12.69	11.39	11.47
1794	INDEXCBOE	VXD	Thu, Jan 17, 2013	12.52	12.82	12.25	12.64
1793	INDEXCBOE	VXD	Wed, Jan 16, 2013	12.35	12.72	12.28	12.52
1792	INDEXCBOE	VXD	Tue, Jan 15, 2013	12.56	13.02	12.22	12.35
1791	INDEXCBOE	VXD	Mon, Jan 14, 2013	12.36	12.84	12.36	12.55
1790	INDEXCBOE	VXD	Fri, Jan 11, 2013	12.67	12.84	12.36	12.36
1789	INDEXCBOE	VXD	Thu, Jan 10, 2013	12.83	13.05	12.45	12.67
1788	INDEXCBOE	VXD	Wed, Jan 9, 2013	12.83	13.03	12.51	12.83
1787	INDEXCBOE	VXD	Tue, Jan 8, 2013	13.09	13.58	12.83	12.83
1786	INDEXCBOE	VXD	Mon, Jan 7, 2013	13.06	13.80	13.06	13.09
1785	INDEXCBOE	VXD	Fri, Jan 4, 2013	13.74	13.74	12.96	13.06
1784	INDEXCBOE	VXD	Thu, Jan 3, 2013	13.92	14.18	13.56	13.74
1783	INDEXCBOE	VXD	Wed, Jan 2, 2013	17.22	17.22	13.82	13.92
1782	INDEXCBOE	VXD	Mon, Dec 31, 2012	16.60	20.75	16.40	17.22
1781	INDEXCBOE	VXD	Fri, Dec 28, 2012	18.01	32.98	16.59	16.60
1780	INDEXCBOE	VXD	Thu, Dec 27, 2012	17.95	19.22	17.71	18.01
1779	INDEXCBOE	VXD	Wed, Dec 26, 2012	16.47	18.06	16.47	17.95
1778	INDEXCBOE	VXD	Mon, Dec 24, 2012	16.47	21.30	16.47	16.47
1777	INDEXCBOE	VXD	Fri, Dec 21, 2012	16.37	18.54	16.37	16.47
1776	INDEXCBOE	VXD	Thu, Dec 20, 2012	16.03	16.63	15.88	16.37
1775	INDEXCBOE	VXD	Wed, Dec 19, 2012	14.54	16.03	14.54	16.03
1774	INDEXCBOE	VXD	Tue, Dec 18, 2012	15.17	15.38	14.42	14.54
1773	INDEXCBOE	VXD	Mon, Dec 17, 2012	15.55	15.89	15.17	15.17
1772	INDEXCBOE	VXD	Fri, Dec 14, 2012	15.21	15.65	15.20	15.55
1771	INDEXCBOE	VXD	Thu, Dec 13, 2012	14.65	15.30	14.53	15.21
1770	INDEXCBOE	VXD	Wed, Dec 12, 2012	14.28	14.86	14.28	14.65
1769	INDEXCBOE	VXD	Tue, Dec 11, 2012	14.64	14.67	14.28	14.28
1768	INDEXCBOE	VXD	Mon, Dec 10, 2012	14.48	15.06	14.48	14.64
1767	INDEXCBOE	VXD	Fri, Dec 7, 2012	15.05	15.15	14.41	14.48
1766	INDEXCBOE	VXD	Thu, Dec 6, 2012	15.05	15.41	14.95	15.05
1765	INDEXCBOE	VXD	Wed, Dec 5, 2012	15.69	16.11	14.86	15.05
1764	INDEXCBOE	VXD	Tue, Dec 4, 2012	15.36	15.84	14.98	15.69
1763	INDEXCBOE	VXD	Mon, Dec 3, 2012	14.19	15.38	14.19	15.36
1762	INDEXCBOE	VXD	Fri, Nov 30, 2012	13.84	14.86	13.84	14.54
1761	INDEXCBOE	VXD	Thu, Nov 29, 2012	14.31	14.42	13.83	13.84
1760	INDEXCBOE	VXD	Wed, Nov 28, 2012	14.66	15.58	14.28	14.31
1759	INDEXCBOE	VXD	Tue, Nov 27, 2012	14.19	14.69	13.79	14.66
1758	INDEXCBOE	VXD	Mon, Nov 26, 2012	14.10	14.52	14.10	14.19
1757	INDEXCBOE	VXD	Fri, Nov 23, 2012	14.10	18.64	13.19	18.64
1756	INDEXCBOE	VXD	Wed, Nov 21, 2012	14.02	14.15	13.69	14.10
1755	INDEXCBOE	VXD	Tue, Nov 20, 2012	14.33	14.61	13.98	14.02
1754	INDEXCBOE	VXD	Mon, Nov 19, 2012	15.53	15.53	14.11	14.33
1753	INDEXCBOE	VXD	Fri, Nov 16, 2012	16.96	17.28	15.48	15.53
1752	INDEXCBOE	VXD	Thu, Nov 15, 2012	16.58	17.57	16.28	16.96
1751	INDEXCBOE	VXD	Wed, Nov 14, 2012	15.47	16.99	15.12	16.58
1750	INDEXCBOE	VXD	Tue, Nov 13, 2012	15.62	16.17	14.73	15.47
1749	INDEXCBOE	VXD	Mon, Nov 12, 2012	17.24	17.25	15.56	15.62
1748	INDEXCBOE	VXD	Fri, Nov 9, 2012	17.25	17.65	16.74	17.24
1747	INDEXCBOE	VXD	Thu, Nov 8, 2012	18.04	18.04	16.96	17.25
1746	INDEXCBOE	VXD	Wed, Nov 7, 2012	16.37	18.18	16.37	18.04
1745	INDEXCBOE	VXD	Tue, Nov 6, 2012	17.14	17.14	15.98	16.37
1744	INDEXCBOE	VXD	Mon, Nov 5, 2012	16.34	17.44	16.34	17.14
1743	INDEXCBOE	VXD	Fri, Nov 2, 2012	15.36	16.42	14.95	16.34
1742	INDEXCBOE	VXD	Thu, Nov 1, 2012	17.26	17.26	15.29	15.36
1741	INDEXCBOE	VXD	Wed, Oct 31, 2012	16.55	17.39	16.02	17.26
1740	INDEXCBOE	VXD	Fri, Oct 26, 2012	16.69	17.19	16.20	16.55
1739	INDEXCBOE	VXD	Thu, Oct 25, 2012	16.95	17.36	16.27	16.69
1738	INDEXCBOE	VXD	Wed, Oct 24, 2012	17.46	17.46	16.78	16.95
1737	INDEXCBOE	VXD	Tue, Oct 23, 2012	15.20	18.13	15.20	17.46
1736	INDEXCBOE	VXD	Mon, Oct 22, 2012	15.48	16.37	15.19	15.20
1735	INDEXCBOE	VXD	Fri, Oct 19, 2012	13.74	16.09	13.74	15.48
1734	INDEXCBOE	VXD	Thu, Oct 18, 2012	13.86	14.17	13.25	13.74
1733	INDEXCBOE	VXD	Wed, Oct 17, 2012	13.84	14.35	13.75	13.86
1732	INDEXCBOE	VXD	Tue, Oct 16, 2012	13.98	13.98	13.31	13.84
1731	INDEXCBOE	VXD	Mon, Oct 15, 2012	14.71	15.02	13.96	13.98
1730	INDEXCBOE	VXD	Fri, Oct 12, 2012	14.35	14.71	13.69	14.71
1729	INDEXCBOE	VXD	Thu, Oct 11, 2012	14.84	14.84	14.04	14.35
1728	INDEXCBOE	VXD	Wed, Oct 10, 2012	14.66	15.06	14.55	14.84
1727	INDEXCBOE	VXD	Tue, Oct 9, 2012	13.69	14.69	13.69	14.66
1726	INDEXCBOE	VXD	Mon, Oct 8, 2012	13.09	13.80	13.09	13.69
1725	INDEXCBOE	VXD	Fri, Oct 5, 2012	13.75	13.75	12.90	13.09
1724	INDEXCBOE	VXD	Thu, Oct 4, 2012	14.29	14.29	13.41	13.75
1723	INDEXCBOE	VXD	Wed, Oct 3, 2012	14.56	14.77	14.01	14.29
1722	INDEXCBOE	VXD	Tue, Oct 2, 2012	14.61	15.15	14.44	14.56
1721	INDEXCBOE	VXD	Mon, Oct 1, 2012	14.34	14.80	14.02	14.61
1720	INDEXCBOE	VXD	Fri, Sep 28, 2012	13.77	14.77	13.77	14.34
1719	INDEXCBOE	VXD	Thu, Sep 27, 2012	15.10	15.10	13.77	13.77
1718	INDEXCBOE	VXD	Wed, Sep 26, 2012	13.84	15.23	13.84	15.10
1717	INDEXCBOE	VXD	Tue, Sep 25, 2012	12.96	13.89	11.91	13.84
1716	INDEXCBOE	VXD	Mon, Sep 24, 2012	12.65	13.67	12.61	12.96
1715	INDEXCBOE	VXD	Fri, Sep 21, 2012	12.78	12.80	12.25	12.65
1714	INDEXCBOE	VXD	Thu, Sep 20, 2012	12.79	13.26	12.58	12.78
1713	INDEXCBOE	VXD	Wed, Sep 19, 2012	12.81	12.93	12.47	12.79
1712	INDEXCBOE	VXD	Tue, Sep 18, 2012	13.40	13.63	12.79	12.81
1711	INDEXCBOE	VXD	Mon, Sep 17, 2012	13.53	13.73	13.36	13.40
1710	INDEXCBOE	VXD	Fri, Sep 14, 2012	13.47	13.76	12.71	13.53
1709	INDEXCBOE	VXD	Thu, Sep 13, 2012	14.24	15.25	13.16	13.47
1708	INDEXCBOE	VXD	Wed, Sep 12, 2012	14.79	14.79	14.16	14.24
1707	INDEXCBOE	VXD	Tue, Sep 11, 2012	14.92	14.98	14.41	14.79
1706	INDEXCBOE	VXD	Mon, Sep 10, 2012	13.19	14.92	13.19	14.92
1705	INDEXCBOE	VXD	Fri, Sep 7, 2012	14.30	14.30	13.16	13.19
1704	INDEXCBOE	VXD	Thu, Sep 6, 2012	16.27	16.27	14.30	14.30
1703	INDEXCBOE	VXD	Wed, Sep 5, 2012	16.38	16.70	16.09	16.27
1702	INDEXCBOE	VXD	Tue, Sep 4, 2012	15.69	17.40	15.69	16.38
1701	INDEXCBOE	VXD	Fri, Aug 31, 2012	16.50	16.50	15.25	15.69
1700	INDEXCBOE	VXD	Thu, Aug 30, 2012	15.80	16.77	15.80	16.50
1699	INDEXCBOE	VXD	Wed, Aug 29, 2012	15.46	15.80	15.23	15.80
1698	INDEXCBOE	VXD	Tue, Aug 28, 2012	14.90	15.60	14.90	15.46
1697	INDEXCBOE	VXD	Mon, Aug 27, 2012	13.85	14.95	13.85	14.90
1696	INDEXCBOE	VXD	Fri, Aug 24, 2012	14.44	14.84	13.78	13.85
1695	INDEXCBOE	VXD	Thu, Aug 23, 2012	13.69	14.97	13.69	14.44
1694	INDEXCBOE	VXD	Wed, Aug 22, 2012	13.49	14.03	13.49	13.69
1693	INDEXCBOE	VXD	Tue, Aug 21, 2012	12.61	13.77	12.61	13.49
1692	INDEXCBOE	VXD	Mon, Aug 20, 2012	12.01	13.12	12.01	12.61
1691	INDEXCBOE	VXD	Fri, Aug 17, 2012	12.62	12.93	11.93	12.01
1690	INDEXCBOE	VXD	Thu, Aug 16, 2012	13.00	13.86	12.59	12.62
1689	INDEXCBOE	VXD	Wed, Aug 15, 2012	13.14	13.43	12.69	13.00
1688	INDEXCBOE	VXD	Tue, Aug 14, 2012	12.43	13.41	12.43	13.14
1687	INDEXCBOE	VXD	Mon, Aug 13, 2012	13.57	13.57	11.98	12.43
1686	INDEXCBOE	VXD	Fri, Aug 10, 2012	13.85	14.36	13.57	13.57
1685	INDEXCBOE	VXD	Thu, Aug 9, 2012	14.15	14.41	13.85	13.85
1684	INDEXCBOE	VXD	Wed, Aug 8, 2012	14.86	15.34	14.12	14.15
1683	INDEXCBOE	VXD	Tue, Aug 7, 2012	14.68	15.00	14.54	14.86
1682	INDEXCBOE	VXD	Mon, Aug 6, 2012	14.44	15.14	14.44	14.68
1681	INDEXCBOE	VXD	Fri, Aug 3, 2012	16.24	16.24	14.44	14.44
1680	INDEXCBOE	VXD	Thu, Aug 2, 2012	17.41	17.71	15.74	16.24
1679	INDEXCBOE	VXD	Wed, Aug 1, 2012	17.39	17.62	16.39	17.41
1678	INDEXCBOE	VXD	Tue, Jul 31, 2012	16.54	17.39	16.18	17.39
1677	INDEXCBOE	VXD	Mon, Jul 30, 2012	15.33	16.71	15.33	16.54
1676	INDEXCBOE	VXD	Fri, Jul 27, 2012	15.92	15.92	15.25	15.33
1675	INDEXCBOE	VXD	Thu, Jul 26, 2012	17.33	17.33	14.95	15.92
1674	INDEXCBOE	VXD	Wed, Jul 25, 2012	18.38	18.68	17.22	17.33
1673	INDEXCBOE	VXD	Tue, Jul 24, 2012	16.89	19.16	16.89	18.38
1672	INDEXCBOE	VXD	Mon, Jul 23, 2012	14.93	19.21	14.93	16.89
1671	INDEXCBOE	VXD	Fri, Jul 20, 2012	14.26	15.65	14.26	14.93
1670	INDEXCBOE	VXD	Thu, Jul 19, 2012	14.53	15.54	13.90	14.26
1669	INDEXCBOE	VXD	Wed, Jul 18, 2012	15.16	15.52	14.48	14.53
1668	INDEXCBOE	VXD	Tue, Jul 17, 2012	15.62	16.15	14.86	15.16
1667	INDEXCBOE	VXD	Mon, Jul 16, 2012	15.22	16.06	15.22	15.62
1666	INDEXCBOE	VXD	Fri, Jul 13, 2012	16.89	16.89	15.17	15.22
1665	INDEXCBOE	VXD	Thu, Jul 12, 2012	16.63	17.96	16.50	16.89
1664	INDEXCBOE	VXD	Wed, Jul 11, 2012	16.93	17.91	16.60	16.63
1663	INDEXCBOE	VXD	Tue, Jul 10, 2012	16.52	17.59	15.94	16.93
1662	INDEXCBOE	VXD	Mon, Jul 9, 2012	15.83	17.04	15.83	16.52
1661	INDEXCBOE	VXD	Fri, Jul 6, 2012	15.85	16.86	15.83	15.83
1660	INDEXCBOE	VXD	Thu, Jul 5, 2012	15.46	16.51	15.46	15.85
1659	INDEXCBOE	VXD	Tue, Jul 3, 2012	15.46	15.46	14.79	15.46
1658	INDEXCBOE	VXD	Mon, Jul 2, 2012	15.32	16.40	15.32	15.46
1657	INDEXCBOE	VXD	Fri, Jun 29, 2012	17.53	17.53	15.19	15.32
1656	INDEXCBOE	VXD	Thu, Jun 28, 2012	17.46	18.80	17.46	17.53
1655	INDEXCBOE	VXD	Wed, Jun 27, 2012	17.65	17.75	17.27	17.46
1654	INDEXCBOE	VXD	Tue, Jun 26, 2012	17.99	18.49	17.29	17.65
1653	INDEXCBOE	VXD	Mon, Jun 25, 2012	16.12	18.90	16.12	17.99
1652	INDEXCBOE	VXD	Fri, Jun 22, 2012	17.74	17.74	16.01	16.12
1651	INDEXCBOE	VXD	Thu, Jun 21, 2012	15.31	18.06	14.08	17.74
1650	INDEXCBOE	VXD	Wed, Jun 20, 2012	16.45	17.27	15.25	15.31
1649	INDEXCBOE	VXD	Tue, Jun 19, 2012	16.88	16.88	16.06	16.45
1648	INDEXCBOE	VXD	Mon, Jun 18, 2012	18.39	19.32	16.56	16.88
1647	INDEXCBOE	VXD	Fri, Jun 15, 2012	19.76	20.41	18.36	18.39
1646	INDEXCBOE	VXD	Thu, Jun 14, 2012	21.34	21.65	19.72	19.76
1645	INDEXCBOE	VXD	Wed, Jun 13, 2012	19.91	22.07	19.91	21.34
1644	INDEXCBOE	VXD	Tue, Jun 12, 2012	21.09	21.47	19.90	19.91
1643	INDEXCBOE	VXD	Mon, Jun 11, 2012	18.87	21.09	17.73	21.09
1642	INDEXCBOE	VXD	Fri, Jun 8, 2012	19.73	20.37	18.87	18.87
1641	INDEXCBOE	VXD	Thu, Jun 7, 2012	20.01	20.01	18.96	19.73
1640	INDEXCBOE	VXD	Wed, Jun 6, 2012	22.68	22.68	19.99	20.01
1639	INDEXCBOE	VXD	Tue, Jun 5, 2012	23.98	23.98	22.46	22.68
1638	INDEXCBOE	VXD	Mon, Jun 4, 2012	24.32	25.27	23.74	23.98
1637	INDEXCBOE	VXD	Fri, Jun 1, 2012	21.81	24.51	21.81	24.32
1636	INDEXCBOE	VXD	Thu, May 31, 2012	21.86	23.00	20.97	21.81
1635	INDEXCBOE	VXD	Wed, May 30, 2012	19.45	21.92	19.45	21.86
1634	INDEXCBOE	VXD	Tue, May 29, 2012	20.20	20.50	18.89	19.45
1633	INDEXCBOE	VXD	Fri, May 25, 2012	19.61	20.52	19.60	20.20
1632	INDEXCBOE	VXD	Thu, May 24, 2012	20.44	21.34	19.60	19.61
1631	INDEXCBOE	VXD	Wed, May 23, 2012	20.41	22.34	20.17	20.44
1630	INDEXCBOE	VXD	Tue, May 22, 2012	19.99	20.87	18.71	20.41
1629	INDEXCBOE	VXD	Mon, May 21, 2012	22.30	22.30	19.99	19.99
1628	INDEXCBOE	VXD	Fri, May 18, 2012	21.97	22.35	21.01	22.30
1627	INDEXCBOE	VXD	Thu, May 17, 2012	20.17	23.92	19.89	21.97
1626	INDEXCBOE	VXD	Wed, May 16, 2012	20.20	20.54	19.26	20.17
1625	INDEXCBOE	VXD	Tue, May 15, 2012	19.98	20.66	19.05	20.20
1624	INDEXCBOE	VXD	Mon, May 14, 2012	18.34	19.99	18.34	19.98
1623	INDEXCBOE	VXD	Fri, May 11, 2012	17.57	18.46	17.39	18.34
1622	INDEXCBOE	VXD	Thu, May 10, 2012	18.51	18.51	17.51	17.57
1621	INDEXCBOE	VXD	Wed, May 9, 2012	17.66	19.86	17.66	18.51
1620	INDEXCBOE	VXD	Tue, May 8, 2012	17.40	19.31	17.40	17.66
1619	INDEXCBOE	VXD	Mon, May 7, 2012	17.06	18.13	17.06	17.40
1618	INDEXCBOE	VXD	Fri, May 4, 2012	15.74	17.14	15.74	17.06
1617	INDEXCBOE	VXD	Thu, May 3, 2012	15.11	16.11	14.22	15.74
1616	INDEXCBOE	VXD	Wed, May 2, 2012	14.86	15.82	14.86	15.11
1615	INDEXCBOE	VXD	Tue, May 1, 2012	15.34	15.83	14.54	14.86
1614	INDEXCBOE	VXD	Mon, Apr 30, 2012	14.74	15.67	14.74	15.34
1613	INDEXCBOE	VXD	Fri, Apr 27, 2012	14.58	14.82	14.26	14.74
1612	INDEXCBOE	VXD	Thu, Apr 26, 2012	15.32	15.39	14.48	14.58
1611	INDEXCBOE	VXD	Wed, Apr 25, 2012	16.09	16.09	15.23	15.32
1610	INDEXCBOE	VXD	Tue, Apr 24, 2012	16.98	16.98	15.94	16.09
1609	INDEXCBOE	VXD	Mon, Apr 23, 2012	15.59	18.06	15.59	16.98
1608	INDEXCBOE	VXD	Fri, Apr 20, 2012	16.68	16.68	15.28	15.59
1607	INDEXCBOE	VXD	Thu, Apr 19, 2012	16.69	17.88	16.07	16.68
1606	INDEXCBOE	VXD	Wed, Apr 18, 2012	16.91	17.05	16.39	16.69
1605	INDEXCBOE	VXD	Tue, Apr 17, 2012	17.75	17.75	15.88	16.53
1604	INDEXCBOE	VXD	Mon, Apr 16, 2012	17.67	17.92	16.71	17.75
1603	INDEXCBOE	VXD	Fri, Apr 13, 2012	15.62	17.72	15.62	17.67
1602	INDEXCBOE	VXD	Thu, Apr 12, 2012	18.23	18.23	15.62	15.62
1601	INDEXCBOE	VXD	Wed, Apr 11, 2012	18.56	18.56	17.24	18.23
1600	INDEXCBOE	VXD	Tue, Apr 10, 2012	17.14	19.05	17.14	18.56
1599	INDEXCBOE	VXD	Mon, Apr 9, 2012	15.27	17.36	15.27	17.14
1598	INDEXCBOE	VXD	Thu, Apr 5, 2012	15.08	15.63	15.08	15.27
1597	INDEXCBOE	VXD	Wed, Apr 4, 2012	14.46	16.15	14.46	15.08
1596	INDEXCBOE	VXD	Tue, Apr 3, 2012	14.08	15.04	14.07	14.46
1595	INDEXCBOE	VXD	Mon, Apr 2, 2012	13.94	14.84	13.46	14.08
1594	INDEXCBOE	VXD	Fri, Mar 30, 2012	14.20	14.21	12.80	13.94
1593	INDEXCBOE	VXD	Thu, Mar 29, 2012	14.45	15.56	14.20	14.20
1592	INDEXCBOE	VXD	Wed, Mar 28, 2012	14.12	15.51	14.12	14.45
1591	INDEXCBOE	VXD	Tue, Mar 27, 2012	13.18	14.12	13.18	14.12
1590	INDEXCBOE	VXD	Mon, Mar 26, 2012	13.69	13.76	13.18	13.18
1589	INDEXCBOE	VXD	Fri, Mar 23, 2012	14.58	15.16	13.69	13.69
1588	INDEXCBOE	VXD	Thu, Mar 22, 2012	14.37	15.45	14.37	14.58
1587	INDEXCBOE	VXD	Wed, Mar 21, 2012	14.47	14.47	14.03	14.37
1586	INDEXCBOE	VXD	Tue, Mar 20, 2012	13.79	14.68	13.79	14.47
1585	INDEXCBOE	VXD	Mon, Mar 19, 2012	12.76	13.83	12.76	13.79
1584	INDEXCBOE	VXD	Fri, Mar 16, 2012	13.54	13.54	12.11	12.76
1583	INDEXCBOE	VXD	Thu, Mar 15, 2012	14.23	14.94	13.51	13.54
1582	INDEXCBOE	VXD	Wed, Mar 14, 2012	13.63	14.31	13.45	14.23
1581	INDEXCBOE	VXD	Tue, Mar 13, 2012	13.83	14.01	12.53	13.63
1580	INDEXCBOE	VXD	Mon, Mar 12, 2012	15.95	15.95	13.83	13.83
1579	INDEXCBOE	VXD	Fri, Mar 9, 2012	16.40	16.40	15.58	15.95
1578	INDEXCBOE	VXD	Thu, Mar 8, 2012	17.73	17.73	16.40	16.40
1577	INDEXCBOE	VXD	Wed, Mar 7, 2012	19.31	19.31	17.73	17.73
1576	INDEXCBOE	VXD	Tue, Mar 6, 2012	16.48	19.39	16.48	19.31
1575	INDEXCBOE	VXD	Mon, Mar 5, 2012	15.94	17.21	15.48	16.48
1574	INDEXCBOE	VXD	Fri, Mar 2, 2012	16.09	16.19	15.93	15.94
1573	INDEXCBOE	VXD	Thu, Mar 1, 2012	16.99	16.99	15.33	16.09
1572	INDEXCBOE	VXD	Wed, Feb 29, 2012	16.67	17.01	16.32	16.99
1571	INDEXCBOE	VXD	Tue, Feb 28, 2012	16.49	16.94	15.58	16.67
1570	INDEXCBOE	VXD	Mon, Feb 27, 2012	15.74	17.39	15.74	16.49
1569	INDEXCBOE	VXD	Fri, Feb 24, 2012	15.49	15.92	14.46	15.74
1568	INDEXCBOE	VXD	Thu, Feb 23, 2012	16.62	17.14	15.49	15.49
1567	INDEXCBOE	VXD	Wed, Feb 22, 2012	16.76	17.12	16.47	16.62
1566	INDEXCBOE	VXD	Tue, Feb 21, 2012	16.22	17.21	16.22	16.76
1565	INDEXCBOE	VXD	Fri, Feb 17, 2012	17.59	17.59	16.22	16.22
1564	INDEXCBOE	VXD	Thu, Feb 16, 2012	19.15	19.40	17.57	17.59
1563	INDEXCBOE	VXD	Wed, Feb 15, 2012	17.79	19.46	17.46	19.15
1562	INDEXCBOE	VXD	Tue, Feb 14, 2012	17.25	18.71	17.25	17.79
1561	INDEXCBOE	VXD	Mon, Feb 13, 2012	18.64	18.64	17.24	17.25
1560	INDEXCBOE	VXD	Fri, Feb 10, 2012	17.12	19.84	17.12	18.64
1559	INDEXCBOE	VXD	Thu, Feb 9, 2012	16.44	17.12	16.44	17.12
1558	INDEXCBOE	VXD	Wed, Feb 8, 2012	16.12	16.63	15.93	16.44
1557	INDEXCBOE	VXD	Tue, Feb 7, 2012	16.20	16.46	16.09	16.12
1556	INDEXCBOE	VXD	Mon, Feb 6, 2012	15.62	16.63	15.62	16.20
1555	INDEXCBOE	VXD	Fri, Feb 3, 2012	16.61	16.61	14.85	15.62
1554	INDEXCBOE	VXD	Thu, Feb 2, 2012	16.85	16.85	16.61	16.61
1553	INDEXCBOE	VXD	Wed, Feb 1, 2012	17.63	17.63	16.30	16.85
1552	INDEXCBOE	VXD	Tue, Jan 31, 2012	17.68	17.72	16.72	17.63
1551	INDEXCBOE	VXD	Mon, Jan 30, 2012	16.65	18.67	16.65	17.68
1550	INDEXCBOE	VXD	Fri, Jan 27, 2012	16.58	17.18	16.58	16.65
1549	INDEXCBOE	VXD	Thu, Jan 26, 2012	16.41	16.68	15.44	16.58
1548	INDEXCBOE	VXD	Wed, Jan 25, 2012	16.96	17.73	16.36	16.41
1547	INDEXCBOE	VXD	Tue, Jan 24, 2012	16.71	17.73	16.71	16.96
1546	INDEXCBOE	VXD	Mon, Jan 23, 2012	16.05	17.17	16.05	16.71
1545	INDEXCBOE	VXD	Fri, Jan 20, 2012	18.16	18.34	16.01	16.05
1544	INDEXCBOE	VXD	Thu, Jan 19, 2012	19.18	19.18	17.62	18.16
1543	INDEXCBOE	VXD	Wed, Jan 18, 2012	20.16	20.79	19.16	19.18
1542	INDEXCBOE	VXD	Tue, Jan 17, 2012	19.32	20.17	19.22	20.16
1541	INDEXCBOE	VXD	Fri, Jan 13, 2012	19.04	20.70	19.04	19.32
1540	INDEXCBOE	VXD	Thu, Jan 12, 2012	19.50	20.38	19.04	19.04
1539	INDEXCBOE	VXD	Wed, Jan 11, 2012	19.32	19.84	19.32	19.50
1538	INDEXCBOE	VXD	Tue, Jan 10, 2012	19.45	19.45	18.66	19.32
1537	INDEXCBOE	VXD	Mon, Jan 9, 2012	19.18	20.11	19.18	19.45
1536	INDEXCBOE	VXD	Fri, Jan 6, 2012	19.75	20.03	19.14	19.18
1535	INDEXCBOE	VXD	Thu, Jan 5, 2012	20.10	21.00	19.57	19.75
1534	INDEXCBOE	VXD	Wed, Jan 4, 2012	20.89	21.44	20.10	20.10
1533	INDEXCBOE	VXD	Tue, Jan 3, 2012	21.42	21.42	20.57	20.89
1532	INDEXCBOE	VXD	Fri, Dec 30, 2011	20.73	21.51	20.73	21.42
1531	INDEXCBOE	VXD	Thu, Dec 29, 2011	21.57	21.57	20.72	20.73
1530	INDEXCBOE	VXD	Wed, Dec 28, 2011	20.05	21.64	20.05	21.57
1529	INDEXCBOE	VXD	Tue, Dec 27, 2011	18.85	20.52	18.85	20.05
1528	INDEXCBOE	VXD	Fri, Dec 23, 2011	19.45	19.48	18.84	18.85
1527	INDEXCBOE	VXD	Thu, Dec 22, 2011	19.59	19.59	18.23	19.45
1526	INDEXCBOE	VXD	Wed, Dec 21, 2011	20.55	20.71	19.40	19.59
1525	INDEXCBOE	VXD	Tue, Dec 20, 2011	22.65	22.65	20.33	20.55
1524	INDEXCBOE	VXD	Mon, Dec 19, 2011	22.23	22.84	21.99	22.65
1523	INDEXCBOE	VXD	Fri, Dec 16, 2011	22.35	22.93	21.26	22.23
1522	INDEXCBOE	VXD	Thu, Dec 15, 2011	24.12	24.12	21.14	22.35
1521	INDEXCBOE	VXD	Wed, Dec 14, 2011	23.23	25.15	23.23	24.12
1520	INDEXCBOE	VXD	Tue, Dec 13, 2011	23.46	24.02	21.29	23.23
1519	INDEXCBOE	VXD	Mon, Dec 12, 2011	24.17	25.01	23.45	23.46
1518	INDEXCBOE	VXD	Fri, Dec 9, 2011	27.57	27.57	24.17	24.17
1517	INDEXCBOE	VXD	Thu, Dec 8, 2011	26.19	28.04	26.19	27.57
1516	INDEXCBOE	VXD	Wed, Dec 7, 2011	25.74	26.73	25.74	26.19
1515	INDEXCBOE	VXD	Tue, Dec 6, 2011	25.52	25.74	25.07	25.74
1514	INDEXCBOE	VXD	Mon, Dec 5, 2011	25.17	25.92	23.57	25.52
1513	INDEXCBOE	VXD	Fri, Dec 2, 2011	25.06	25.22	23.75	25.17
1512	INDEXCBOE	VXD	Thu, Dec 1, 2011	25.16	25.49	24.62	25.06
1511	INDEXCBOE	VXD	Wed, Nov 30, 2011	28.02	28.02	24.89	25.16
1510	INDEXCBOE	VXD	Tue, Nov 29, 2011	29.16	29.29	27.94	28.02
1509	INDEXCBOE	VXD	Mon, Nov 28, 2011	21.29	29.61	21.29	29.16
1508	INDEXCBOE	VXD	Fri, Nov 25, 2011	31.00	31.92	21.29	21.29
1507	INDEXCBOE	VXD	Wed, Nov 23, 2011	29.17	31.33	29.17	31.00
1506	INDEXCBOE	VXD	Tue, Nov 22, 2011	30.12	30.62	28.81	29.17
1505	INDEXCBOE	VXD	Mon, Nov 21, 2011	28.66	32.20	28.66	30.12
1504	INDEXCBOE	VXD	Fri, Nov 18, 2011	31.40	31.40	28.64	28.66
1503	INDEXCBOE	VXD	Thu, Nov 17, 2011	30.27	31.93	30.18	31.40
1502	INDEXCBOE	VXD	Wed, Nov 16, 2011	29.68	30.27	27.93	30.27
1501	INDEXCBOE	VXD	Tue, Nov 15, 2011	28.10	29.29	27.71	28.45
1500	INDEXCBOE	VXD	Mon, Nov 14, 2011	26.79	29.46	26.79	28.10
1499	INDEXCBOE	VXD	Fri, Nov 11, 2011	29.91	29.91	26.48	26.79
1498	INDEXCBOE	VXD	Thu, Nov 10, 2011	32.89	32.89	29.40	29.91
1497	INDEXCBOE	VXD	Wed, Nov 9, 2011	24.70	33.19	24.70	32.89
1496	INDEXCBOE	VXD	Tue, Nov 8, 2011	26.96	27.35	24.69	24.70
1495	INDEXCBOE	VXD	Mon, Nov 7, 2011	27.24	29.03	26.94	26.96
1494	INDEXCBOE	VXD	Fri, Nov 4, 2011	27.54	29.55	27.22	27.24
1493	INDEXCBOE	VXD	Thu, Nov 3, 2011	30.13	31.06	20.77	27.54
1492	INDEXCBOE	VXD	Wed, Nov 2, 2011	31.80	31.80	29.20	30.13
1491	INDEXCBOE	VXD	Tue, Nov 1, 2011	27.29	33.87	27.29	31.80
1490	INDEXCBOE	VXD	Mon, Oct 31, 2011	22.31	27.29	22.31	27.29
1489	INDEXCBOE	VXD	Fri, Oct 28, 2011	22.84	23.33	22.14	22.31
1488	INDEXCBOE	VXD	Thu, Oct 27, 2011	26.76	26.76	22.34	22.84
1487	INDEXCBOE	VXD	Wed, Oct 26, 2011	29.04	29.59	26.73	26.76
1486	INDEXCBOE	VXD	Tue, Oct 25, 2011	26.50	29.04	26.50	29.04
1485	INDEXCBOE	VXD	Mon, Oct 24, 2011	27.81	28.52	26.35	26.50
1484	INDEXCBOE	VXD	Fri, Oct 21, 2011	31.81	31.81	27.81	27.81
1483	INDEXCBOE	VXD	Thu, Oct 20, 2011	31.82	33.64	31.01	31.81
1482	INDEXCBOE	VXD	Wed, Oct 19, 2011	29.10	32.25	29.10	31.82
1481	INDEXCBOE	VXD	Tue, Oct 18, 2011	29.84	32.03	28.03	29.10
1480	INDEXCBOE	VXD	Mon, Oct 17, 2011	25.42	29.85	25.42	29.84
1479	INDEXCBOE	VXD	Fri, Oct 14, 2011	27.68	27.68	25.03	25.42
1478	INDEXCBOE	VXD	Thu, Oct 13, 2011	27.51	28.70	27.39	27.68
1477	INDEXCBOE	VXD	Wed, Oct 12, 2011	29.66	29.66	26.60	27.51
1476	INDEXCBOE	VXD	Tue, Oct 11, 2011	29.60	30.66	29.56	29.66
1475	INDEXCBOE	VXD	Mon, Oct 10, 2011	32.26	32.26	29.60	29.60
1474	INDEXCBOE	VXD	Fri, Oct 7, 2011	33.31	33.31	31.34	32.26
1473	INDEXCBOE	VXD	Thu, Oct 6, 2011	34.81	35.48	33.21	33.31
1472	INDEXCBOE	VXD	Wed, Oct 5, 2011	37.32	37.45	34.49	34.81
1471	INDEXCBOE	VXD	Tue, Oct 4, 2011	41.45	42.64	36.61	37.32
1470	INDEXCBOE	VXD	Mon, Oct 3, 2011	39.27	41.57	37.71	41.45
1469	INDEXCBOE	VXD	Fri, Sep 30, 2011	35.14	39.27	35.14	39.27
1468	INDEXCBOE	VXD	Thu, Sep 29, 2011	37.20	37.84	34.28	35.14
1467	INDEXCBOE	VXD	Wed, Sep 28, 2011	34.47	37.26	33.24	37.20
1466	INDEXCBOE	VXD	Tue, Sep 27, 2011	36.17	36.17	31.78	34.47
1465	INDEXCBOE	VXD	Mon, Sep 26, 2011	38.48	39.69	36.10	36.17
1464	INDEXCBOE	VXD	Fri, Sep 23, 2011	37.75	39.56	37.57	38.48
1463	INDEXCBOE	VXD	Thu, Sep 22, 2011	33.36	39.74	33.36	37.75
1462	INDEXCBOE	VXD	Wed, Sep 21, 2011	29.85	33.36	20.40	33.36
1461	INDEXCBOE	VXD	Tue, Sep 20, 2011	30.04	30.04	28.75	29.85
1460	INDEXCBOE	VXD	Mon, Sep 19, 2011	28.41	32.26	28.41	30.04
1459	INDEXCBOE	VXD	Fri, Sep 16, 2011	29.80	29.80	27.60	28.41
1458	INDEXCBOE	VXD	Thu, Sep 15, 2011	32.20	32.20	29.80	29.80
1457	INDEXCBOE	VXD	Wed, Sep 14, 2011	34.70	35.15	31.08	32.20
1456	INDEXCBOE	VXD	Tue, Sep 13, 2011	36.69	36.69	34.45	34.70
1455	INDEXCBOE	VXD	Mon, Sep 12, 2011	36.46	40.07	36.46	36.69
1454	INDEXCBOE	VXD	Fri, Sep 9, 2011	31.38	37.45	31.38	36.46
1453	INDEXCBOE	VXD	Thu, Sep 8, 2011	30.19	31.68	29.71	31.38
1452	INDEXCBOE	VXD	Wed, Sep 7, 2011	33.41	33.41	30.17	30.19
1451	INDEXCBOE	VXD	Tue, Sep 6, 2011	30.38	36.08	30.38	33.41
1450	INDEXCBOE	VXD	Fri, Sep 2, 2011	28.60	31.04	28.60	30.38
1449	INDEXCBOE	VXD	Thu, Sep 1, 2011	28.82	28.86	27.72	28.60
1448	INDEXCBOE	VXD	Wed, Aug 31, 2011	29.54	29.54	27.17	28.82
1447	INDEXCBOE	VXD	Tue, Aug 30, 2011	29.25	30.00	28.56	29.54
1446	INDEXCBOE	VXD	Mon, Aug 29, 2011	32.03	32.03	29.21	29.25
1445	INDEXCBOE	VXD	Fri, Aug 26, 2011	35.66	37.92	31.50	32.03
1444	INDEXCBOE	VXD	Thu, Aug 25, 2011	31.71	35.72	28.69	35.66
1443	INDEXCBOE	VXD	Wed, Aug 24, 2011	32.09	33.02	30.84	31.71
1442	INDEXCBOE	VXD	Tue, Aug 23, 2011	37.76	37.76	32.06	32.09
1441	INDEXCBOE	VXD	Mon, Aug 22, 2011	37.74	38.59	35.29	37.76
1440	INDEXCBOE	VXD	Fri, Aug 19, 2011	38.17	40.38	36.07	37.74
1439	INDEXCBOE	VXD	Thu, Aug 18, 2011	28.27	40.44	28.27	38.17
1438	INDEXCBOE	VXD	Wed, Aug 17, 2011	29.33	29.45	27.24	28.27
1437	INDEXCBOE	VXD	Tue, Aug 16, 2011	28.75	30.56	28.58	29.33
1436	INDEXCBOE	VXD	Mon, Aug 15, 2011	32.22	32.22	28.75	28.75
1435	INDEXCBOE	VXD	Fri, Aug 12, 2011	34.86	34.86	31.74	32.22
1434	INDEXCBOE	VXD	Thu, Aug 11, 2011	38.61	38.61	34.05	34.86
1433	INDEXCBOE	VXD	Wed, Aug 10, 2011	29.70	38.86	29.70	38.61
1432	INDEXCBOE	VXD	Tue, Aug 9, 2011	40.49	40.49	29.59	29.70
1431	INDEXCBOE	VXD	Mon, Aug 8, 2011	29.59	40.49	29.59	40.49
1430	INDEXCBOE	VXD	Fri, Aug 5, 2011	29.41	33.69	25.93	29.59
1429	INDEXCBOE	VXD	Thu, Aug 4, 2011	21.89	29.41	21.89	29.41
1428	INDEXCBOE	VXD	Wed, Aug 3, 2011	22.83	23.14	21.07	21.89
1427	INDEXCBOE	VXD	Tue, Aug 2, 2011	22.13	22.93	21.51	22.83
1426	INDEXCBOE	VXD	Mon, Aug 1, 2011	23.58	24.04	18.17	22.13
1425	INDEXCBOE	VXD	Fri, Jul 29, 2011	21.86	23.93	21.86	23.58
1424	INDEXCBOE	VXD	Thu, Jul 28, 2011	20.97	21.86	19.82	21.86
1423	INDEXCBOE	VXD	Wed, Jul 27, 2011	18.69	21.01	18.69	20.97
1422	INDEXCBOE	VXD	Tue, Jul 26, 2011	17.75	18.87	17.75	18.69
1421	INDEXCBOE	VXD	Mon, Jul 25, 2011	16.10	17.99	16.10	17.75
1420	INDEXCBOE	VXD	Fri, Jul 22, 2011	16.01	16.32	15.81	16.10
1419	INDEXCBOE	VXD	Thu, Jul 21, 2011	17.47	17.47	15.75	16.01
1418	INDEXCBOE	VXD	Wed, Jul 20, 2011	17.13	17.80	17.13	17.47
1417	INDEXCBOE	VXD	Tue, Jul 19, 2011	18.98	18.98	17.22	17.48
1416	INDEXCBOE	VXD	Mon, Jul 18, 2011	17.49	19.83	17.49	18.98
1415	INDEXCBOE	VXD	Fri, Jul 15, 2011	18.61	19.02	17.48	17.49
1414	INDEXCBOE	VXD	Thu, Jul 14, 2011	17.98	19.06	17.35	18.61
1413	INDEXCBOE	VXD	Wed, Jul 13, 2011	18.08	18.08	16.39	17.98
1412	INDEXCBOE	VXD	Tue, Jul 12, 2011	16.83	18.11	16.63	18.08
1411	INDEXCBOE	VXD	Mon, Jul 11, 2011	15.02	17.36	15.02	16.83
1410	INDEXCBOE	VXD	Fri, Jul 8, 2011	14.77	15.93	14.77	15.02
1409	INDEXCBOE	VXD	Thu, Jul 7, 2011	15.12	15.12	14.45	14.77
1408	INDEXCBOE	VXD	Wed, Jul 6, 2011	14.97	15.88	14.97	15.12
1407	INDEXCBOE	VXD	Tue, Jul 5, 2011	14.71	15.34	14.71	14.97
1406	INDEXCBOE	VXD	Fri, Jul 1, 2011	15.00	15.14	13.74	14.71
1405	INDEXCBOE	VXD	Thu, Jun 30, 2011	15.86	15.86	14.68	15.00
1404	INDEXCBOE	VXD	Wed, Jun 29, 2011	17.49	17.49	15.86	15.86
1403	INDEXCBOE	VXD	Tue, Jun 28, 2011	18.78	18.78	17.49	17.49
1402	INDEXCBOE	VXD	Mon, Jun 27, 2011	19.35	19.96	18.50	18.78
1401	INDEXCBOE	VXD	Fri, Jun 24, 2011	17.81	19.44	17.81	19.35
1400	INDEXCBOE	VXD	Thu, Jun 23, 2011	17.30	19.44	17.30	17.81
1399	INDEXCBOE	VXD	Wed, Jun 22, 2011	16.93	17.44	16.60	17.30
1398	INDEXCBOE	VXD	Tue, Jun 21, 2011	18.34	18.34	16.23	16.93
1397	INDEXCBOE	VXD	Mon, Jun 20, 2011	19.45	20.67	18.34	18.34
1396	INDEXCBOE	VXD	Fri, Jun 17, 2011	20.28	20.28	19.05	19.45
1395	INDEXCBOE	VXD	Thu, Jun 16, 2011	19.68	22.55	19.20	20.28
1394	INDEXCBOE	VXD	Wed, Jun 15, 2011	17.74	19.93	17.60	19.68
1393	INDEXCBOE	VXD	Tue, Jun 14, 2011	17.89	17.89	16.49	16.58
1392	INDEXCBOE	VXD	Mon, Jun 13, 2011	17.45	18.17	17.15	17.89
1391	INDEXCBOE	VXD	Fri, Jun 10, 2011	16.37	17.77	16.37	17.45
1390	INDEXCBOE	VXD	Thu, Jun 9, 2011	17.13	17.13	15.91	16.37
1389	INDEXCBOE	VXD	Wed, Jun 8, 2011	16.85	17.14	16.35	17.13
1388	INDEXCBOE	VXD	Tue, Jun 7, 2011	17.18	17.18	16.20	16.85
1387	INDEXCBOE	VXD	Mon, Jun 6, 2011	16.87	17.46	16.77	17.18
1386	INDEXCBOE	VXD	Fri, Jun 3, 2011	17.23	18.60	14.59	16.87
1385	INDEXCBOE	VXD	Thu, Jun 2, 2011	17.40	17.67	16.87	17.23
1384	INDEXCBOE	VXD	Wed, Jun 1, 2011	14.29	17.44	14.29	17.40
1383	INDEXCBOE	VXD	Tue, May 31, 2011	15.02	15.23	14.28	14.29
1382	INDEXCBOE	VXD	Fri, May 27, 2011	15.22	15.22	14.64	15.02
1381	INDEXCBOE	VXD	Thu, May 26, 2011	16.14	16.55	15.18	15.22
1380	INDEXCBOE	VXD	Wed, May 25, 2011	17.01	17.49	15.93	16.14
1379	INDEXCBOE	VXD	Tue, May 24, 2011	17.29	17.29	16.56	17.01
1378	INDEXCBOE	VXD	Mon, May 23, 2011	16.26	18.79	16.26	17.29
1377	INDEXCBOE	VXD	Fri, May 20, 2011	14.46	16.27	14.46	16.26
1376	INDEXCBOE	VXD	Thu, May 19, 2011	15.33	15.57	14.46	14.46
1375	INDEXCBOE	VXD	Wed, May 18, 2011	16.77	16.89	15.19	15.33
1374	INDEXCBOE	VXD	Tue, May 17, 2011	16.34	18.22	16.34	16.77
1373	INDEXCBOE	VXD	Mon, May 16, 2011	15.79	16.89	15.62	16.34
1372	INDEXCBOE	VXD	Fri, May 13, 2011	14.97	16.45	14.22	15.79
1371	INDEXCBOE	VXD	Thu, May 12, 2011	15.78	16.77	14.97	14.97
1370	INDEXCBOE	VXD	Wed, May 11, 2011	14.65	16.31	14.65	15.78
1369	INDEXCBOE	VXD	Tue, May 10, 2011	15.95	15.95	14.65	14.65
1368	INDEXCBOE	VXD	Mon, May 9, 2011	17.08	17.50	15.91	15.95
1367	INDEXCBOE	VXD	Fri, May 6, 2011	16.69	17.18	15.03	17.08
1366	INDEXCBOE	VXD	Thu, May 5, 2011	15.72	18.02	15.64	16.69
1365	INDEXCBOE	VXD	Wed, May 4, 2011	15.06	16.26	15.06	15.72
1364	INDEXCBOE	VXD	Tue, May 3, 2011	14.53	15.70	14.53	15.06
1363	INDEXCBOE	VXD	Mon, May 2, 2011	13.03	14.68	13.03	14.53
1362	INDEXCBOE	VXD	Fri, Apr 29, 2011	12.84	13.34	12.64	13.03
1361	INDEXCBOE	VXD	Thu, Apr 28, 2011	13.79	13.92	12.82	12.84
1360	INDEXCBOE	VXD	Wed, Apr 27, 2011	14.09	14.66	13.51	13.79
1359	INDEXCBOE	VXD	Tue, Apr 26, 2011	13.91	14.09	13.56	14.09
1358	INDEXCBOE	VXD	Mon, Apr 25, 2011	12.77	14.16	12.77	13.91
1357	INDEXCBOE	VXD	Thu, Apr 21, 2011	13.14	13.41	12.76	12.77
1356	INDEXCBOE	VXD	Wed, Apr 20, 2011	12.29	13.21	12.20	13.14
1355	INDEXCBOE	VXD	Tue, Apr 19, 2011	15.23	15.23	13.62	13.67
1354	INDEXCBOE	VXD	Mon, Apr 18, 2011	13.75	17.01	13.75	15.23
1353	INDEXCBOE	VXD	Fri, Apr 15, 2011	14.47	14.47	13.62	13.75
1352	INDEXCBOE	VXD	Thu, Apr 14, 2011	15.19	16.18	14.43	14.47
1351	INDEXCBOE	VXD	Wed, Apr 13, 2011	15.65	15.65	14.78	15.19
1350	INDEXCBOE	VXD	Tue, Apr 12, 2011	14.71	16.44	14.71	15.65
1349	INDEXCBOE	VXD	Mon, Apr 11, 2011	15.53	15.53	14.32	14.71
1348	INDEXCBOE	VXD	Fri, Apr 8, 2011	15.03	15.89	14.53	15.53
1347	INDEXCBOE	VXD	Thu, Apr 7, 2011	14.67	15.71	14.67	15.03
1346	INDEXCBOE	VXD	Wed, Apr 6, 2011	15.02	15.02	14.63	14.67
1345	INDEXCBOE	VXD	Tue, Apr 5, 2011	15.27	15.56	14.55	15.02
1344	INDEXCBOE	VXD	Mon, Apr 4, 2011	15.03	15.37	15.03	15.27
1343	INDEXCBOE	VXD	Fri, Apr 1, 2011	15.30	15.30	14.46	15.03
1342	INDEXCBOE	VXD	Thu, Mar 31, 2011	15.32	15.76	15.29	15.30
1341	INDEXCBOE	VXD	Wed, Mar 30, 2011	15.79	15.79	15.26	15.33
1340	INDEXCBOE	VXD	Tue, Mar 29, 2011	16.36	16.78	15.79	15.79
1339	INDEXCBOE	VXD	Mon, Mar 28, 2011	15.28	16.36	15.28	16.36
1338	INDEXCBOE	VXD	Fri, Mar 25, 2011	15.54	15.54	15.01	15.28
1337	INDEXCBOE	VXD	Thu, Mar 24, 2011	16.33	16.33	15.41	15.54
1336	INDEXCBOE	VXD	Wed, Mar 23, 2011	17.20	17.67	16.29	16.33
1335	INDEXCBOE	VXD	Tue, Mar 22, 2011	17.71	17.71	17.20	17.20
1334	INDEXCBOE	VXD	Mon, Mar 21, 2011	20.76	20.76	17.67	17.71
1333	INDEXCBOE	VXD	Fri, Mar 18, 2011	22.76	22.76	20.37	20.76
1332	INDEXCBOE	VXD	Thu, Mar 17, 2011	25.20	25.20	22.45	22.76
1331	INDEXCBOE	VXD	Wed, Mar 16, 2011	21.26	26.76	21.26	25.20
1330	INDEXCBOE	VXD	Tue, Mar 15, 2011	18.60	22.25	18.60	21.26
1329	INDEXCBOE	VXD	Mon, Mar 14, 2011	17.96	20.05	17.96	18.60
1328	INDEXCBOE	VXD	Fri, Mar 11, 2011	19.41	19.77	17.81	17.96
1327	INDEXCBOE	VXD	Thu, Mar 10, 2011	17.75	19.87	17.75	19.41
1326	INDEXCBOE	VXD	Wed, Mar 9, 2011	17.42	18.13	17.39	17.75
1325	INDEXCBOE	VXD	Tue, Mar 8, 2011	18.18	18.45	16.93	17.42
1324	INDEXCBOE	VXD	Mon, Mar 7, 2011	16.43	18.95	16.43	18.18
1323	INDEXCBOE	VXD	Fri, Mar 4, 2011	16.07	17.67	15.79	16.43
1322	INDEXCBOE	VXD	Thu, Mar 3, 2011	17.88	17.88	15.84	16.07
1321	INDEXCBOE	VXD	Wed, Mar 2, 2011	17.96	18.25	17.17	17.88
1320	INDEXCBOE	VXD	Tue, Mar 1, 2011	15.79	18.04	15.46	17.96
1319	INDEXCBOE	VXD	Mon, Feb 28, 2011	16.71	16.71	15.62	15.79
1318	INDEXCBOE	VXD	Fri, Feb 25, 2011	18.37	18.37	16.50	16.71
1317	INDEXCBOE	VXD	Thu, Feb 24, 2011	18.60	19.52	18.11	18.37
1316	INDEXCBOE	VXD	Wed, Feb 23, 2011	17.83	19.69	17.71	18.60
1315	INDEXCBOE	VXD	Tue, Feb 22, 2011	13.91	18.11	13.91	17.83
1314	INDEXCBOE	VXD	Fri, Feb 18, 2011	14.58	14.58	13.77	13.91
1313	INDEXCBOE	VXD	Thu, Feb 17, 2011	14.56	15.18	14.56	14.58
1312	INDEXCBOE	VXD	Wed, Feb 16, 2011	14.32	14.87	13.99	14.56
1311	INDEXCBOE	VXD	Tue, Feb 15, 2011	14.24	14.97	14.24	14.56
1310	INDEXCBOE	VXD	Mon, Feb 14, 2011	13.56	14.29	13.56	14.24
1309	INDEXCBOE	VXD	Fri, Feb 11, 2011	13.78	14.27	13.44	13.56
1308	INDEXCBOE	VXD	Thu, Feb 10, 2011	13.80	15.01	13.78	13.78
1307	INDEXCBOE	VXD	Wed, Feb 9, 2011	13.48	14.26	13.48	13.80
1306	INDEXCBOE	VXD	Tue, Feb 8, 2011	14.11	14.20	13.48	13.48
1305	INDEXCBOE	VXD	Mon, Feb 7, 2011	13.95	14.23	13.78	14.11
1304	INDEXCBOE	VXD	Fri, Feb 4, 2011	14.44	14.44	13.94	13.95
1303	INDEXCBOE	VXD	Thu, Feb 3, 2011	15.01	15.37	14.36	14.44
1302	INDEXCBOE	VXD	Wed, Feb 2, 2011	15.37	15.39	14.95	15.01
1301	INDEXCBOE	VXD	Tue, Feb 1, 2011	16.68	16.68	15.24	15.37
1300	INDEXCBOE	VXD	Mon, Jan 31, 2011	17.05	17.14	16.45	16.68
1299	INDEXCBOE	VXD	Fri, Jan 28, 2011	14.00	17.05	13.69	17.05
1298	INDEXCBOE	VXD	Thu, Jan 27, 2011	14.17	14.46	13.97	14.00
1297	INDEXCBOE	VXD	Wed, Jan 26, 2011	14.62	14.62	13.92	14.17
1296	INDEXCBOE	VXD	Tue, Jan 25, 2011	14.62	15.44	14.57	14.62
1295	INDEXCBOE	VXD	Mon, Jan 24, 2011	15.05	15.88	14.53	14.62
1294	INDEXCBOE	VXD	Fri, Jan 21, 2011	15.16	15.16	14.11	15.05
1293	INDEXCBOE	VXD	Thu, Jan 20, 2011	14.60	15.70	14.60	15.16
1292	INDEXCBOE	VXD	Wed, Jan 19, 2011	13.09	14.78	13.08	14.60
1291	INDEXCBOE	VXD	Tue, Jan 18, 2011	13.14	13.47	13.02	13.09
1290	INDEXCBOE	VXD	Fri, Jan 14, 2011	13.95	14.30	13.05	13.14
1289	INDEXCBOE	VXD	Thu, Jan 13, 2011	13.98	14.34	13.93	13.95
1288	INDEXCBOE	VXD	Wed, Jan 12, 2011	14.52	14.52	13.91	13.98
1287	INDEXCBOE	VXD	Tue, Jan 11, 2011	15.34	15.34	14.52	14.52
1286	INDEXCBOE	VXD	Mon, Jan 10, 2011	14.96	16.34	14.96	15.34
1285	INDEXCBOE	VXD	Fri, Jan 7, 2011	15.06	15.69	14.37	14.96
1284	INDEXCBOE	VXD	Thu, Jan 6, 2011	14.58	15.18	14.55	15.06
1283	INDEXCBOE	VXD	Wed, Jan 5, 2011	15.18	15.34	14.54	14.58
1282	INDEXCBOE	VXD	Tue, Jan 4, 2011	15.63	15.86	15.09	15.18
1281	INDEXCBOE	VXD	Mon, Jan 3, 2011	15.61	15.77	15.10	15.63
1280	INDEXCBOE	VXD	Fri, Dec 31, 2010	15.29	15.92	15.29	15.61
1279	INDEXCBOE	VXD	Thu, Dec 30, 2010	15.09	15.66	14.25	15.29
1278	INDEXCBOE	VXD	Wed, Dec 29, 2010	15.47	15.47	14.86	15.09
1277	INDEXCBOE	VXD	Tue, Dec 28, 2010	15.51	15.90	15.45	15.47
1276	INDEXCBOE	VXD	Mon, Dec 27, 2010	14.06	15.99	14.06	15.51
1275	INDEXCBOE	VXD	Thu, Dec 23, 2010	13.88	14.59	13.36	14.06
1274	INDEXCBOE	VXD	Wed, Dec 22, 2010	14.76	14.76	13.81	13.88
1273	INDEXCBOE	VXD	Tue, Dec 21, 2010	14.73	14.76	14.16	14.76
1272	INDEXCBOE	VXD	Mon, Dec 20, 2010	14.07	14.99	14.04	14.73
1271	INDEXCBOE	VXD	Fri, Dec 17, 2010	15.15	15.29	13.82	14.07
1270	INDEXCBOE	VXD	Thu, Dec 16, 2010	15.44	15.53	13.58	15.15
1269	INDEXCBOE	VXD	Wed, Dec 15, 2010	15.30	15.52	14.89	15.44
1268	INDEXCBOE	VXD	Tue, Dec 14, 2010	15.16	15.66	13.51	15.30
1267	INDEXCBOE	VXD	Mon, Dec 13, 2010	15.52	15.52	14.38	15.16
1266	INDEXCBOE	VXD	Fri, Dec 10, 2010	15.38	15.55	15.02	15.52
1265	INDEXCBOE	VXD	Thu, Dec 9, 2010	15.77	15.79	15.24	15.38
1264	INDEXCBOE	VXD	Wed, Dec 8, 2010	16.02	16.06	15.67	15.77
1263	INDEXCBOE	VXD	Tue, Dec 7, 2010	15.86	16.09	15.16	16.02
1262	INDEXCBOE	VXD	Mon, Dec 6, 2010	15.72	16.46	15.72	15.86
1261	INDEXCBOE	VXD	Fri, Dec 3, 2010	17.26	17.26	15.66	15.72
1260	INDEXCBOE	VXD	Thu, Dec 2, 2010	18.78	18.78	16.91	17.26
1259	INDEXCBOE	VXD	Wed, Dec 1, 2010	20.99	20.99	17.99	18.78
1258	INDEXCBOE	VXD	Tue, Nov 30, 2010	19.46	21.24	19.46	20.99
1257	INDEXCBOE	VXD	Mon, Nov 29, 2010	18.20	21.07	18.20	19.46
1256	INDEXCBOE	VXD	Fri, Nov 26, 2010	17.17	19.29	17.17	18.20
1255	INDEXCBOE	VXD	Wed, Nov 24, 2010	18.24	18.24	16.51	17.17
1254	INDEXCBOE	VXD	Tue, Nov 23, 2010	16.23	18.97	16.23	18.24
1253	INDEXCBOE	VXD	Mon, Nov 22, 2010	15.79	17.84	15.79	16.23
1252	INDEXCBOE	VXD	Fri, Nov 19, 2010	16.67	17.21	15.74	15.79
1251	INDEXCBOE	VXD	Thu, Nov 18, 2010	19.49	19.49	16.67	16.67
1250	INDEXCBOE	VXD	Wed, Nov 17, 2010	20.05	20.05	19.19	19.49
1249	INDEXCBOE	VXD	Tue, Nov 16, 2010	17.59	20.47	17.59	20.05
1248	INDEXCBOE	VXD	Mon, Nov 15, 2010	18.24	18.44	16.93	17.59
1247	INDEXCBOE	VXD	Fri, Nov 12, 2010	16.77	19.00	16.77	18.24
1246	INDEXCBOE	VXD	Thu, Nov 11, 2010	16.35	17.44	16.35	16.77
1245	INDEXCBOE	VXD	Wed, Nov 10, 2010	16.81	17.67	16.30	16.35
1244	INDEXCBOE	VXD	Tue, Nov 9, 2010	16.09	17.01	15.73	16.81
1243	INDEXCBOE	VXD	Mon, Nov 8, 2010	16.00	16.97	16.00	16.09
1242	INDEXCBOE	VXD	Fri, Nov 5, 2010	16.16	16.19	15.77	16.00
1241	INDEXCBOE	VXD	Thu, Nov 4, 2010	17.24	17.24	15.83	16.16
1240	INDEXCBOE	VXD	Wed, Nov 3, 2010	19.11	19.35	17.20	17.24
1239	INDEXCBOE	VXD	Tue, Nov 2, 2010	19.14	19.28	18.60	19.11
1238	INDEXCBOE	VXD	Mon, Nov 1, 2010	18.51	19.88	17.70	19.14
1237	INDEXCBOE	VXD	Fri, Oct 29, 2010	18.33	18.74	18.16	18.51
1236	INDEXCBOE	VXD	Thu, Oct 28, 2010	18.21	18.84	17.71	18.33
1235	INDEXCBOE	VXD	Wed, Oct 27, 2010	17.67	19.71	17.67	18.21
1234	INDEXCBOE	VXD	Tue, Oct 26, 2010	17.30	18.30	17.30	17.67
1233	INDEXCBOE	VXD	Mon, Oct 25, 2010	16.40	17.33	15.96	17.30
1232	INDEXCBOE	VXD	Fri, Oct 22, 2010	16.50	16.76	16.37	16.40
1231	INDEXCBOE	VXD	Thu, Oct 21, 2010	17.31	17.99	16.50	16.50
1230	INDEXCBOE	VXD	Wed, Oct 20, 2010	18.18	18.48	17.31	17.31
1229	INDEXCBOE	VXD	Tue, Oct 19, 2010	17.09	19.02	17.09	18.18
1228	INDEXCBOE	VXD	Mon, Oct 18, 2010	16.89	17.99	16.68	17.09
1227	INDEXCBOE	VXD	Fri, Oct 15, 2010	16.82	18.32	16.69	16.89
1226	INDEXCBOE	VXD	Thu, Oct 14, 2010	16.30	17.64	16.30	16.82
1225	INDEXCBOE	VXD	Wed, Oct 13, 2010	16.59	16.59	15.77	16.30
1224	INDEXCBOE	VXD	Tue, Oct 12, 2010	16.53	17.45	16.35	16.59
1223	INDEXCBOE	VXD	Mon, Oct 11, 2010	17.93	17.93	16.30	16.53
1222	INDEXCBOE	VXD	Fri, Oct 8, 2010	18.80	18.86	17.74	17.93
1221	INDEXCBOE	VXD	Thu, Oct 7, 2010	18.76	19.26	18.54	18.80
1220	INDEXCBOE	VXD	Wed, Oct 6, 2010	19.18	19.27	18.68	18.76
1219	INDEXCBOE	VXD	Tue, Oct 5, 2010	20.58	20.58	19.18	19.18
1218	INDEXCBOE	VXD	Mon, Oct 4, 2010	19.72	21.14	19.72	20.58
1217	INDEXCBOE	VXD	Fri, Oct 1, 2010	20.62	20.63	19.55	19.72
1216	INDEXCBOE	VXD	Thu, Sep 30, 2010	20.15	21.51	19.42	20.62
1215	INDEXCBOE	VXD	Wed, Sep 29, 2010	19.69	20.48	19.69	20.15
1214	INDEXCBOE	VXD	Tue, Sep 28, 2010	19.83	20.93	19.59	19.69
1213	INDEXCBOE	VXD	Mon, Sep 27, 2010	18.75	19.92	18.75	19.83
1212	INDEXCBOE	VXD	Fri, Sep 24, 2010	20.62	20.62	18.73	18.75
1211	INDEXCBOE	VXD	Thu, Sep 23, 2010	19.63	20.84	19.63	20.62
1210	INDEXCBOE	VXD	Wed, Sep 22, 2010	19.52	19.99	19.36	19.63
1209	INDEXCBOE	VXD	Tue, Sep 21, 2010	18.86	19.70	18.54	19.52
1208	INDEXCBOE	VXD	Mon, Sep 20, 2010	19.02	19.59	17.72	18.86
1207	INDEXCBOE	VXD	Fri, Sep 17, 2010	19.15	19.76	18.54	19.02
1206	INDEXCBOE	VXD	Thu, Sep 16, 2010	19.76	20.39	19.15	19.15
1205	INDEXCBOE	VXD	Wed, Sep 15, 2010	20.06	20.21	19.75	19.76
1204	INDEXCBOE	VXD	Tue, Sep 14, 2010	19.08	19.59	18.99	19.37
1203	INDEXCBOE	VXD	Mon, Sep 13, 2010	19.81	19.82	19.06	19.08
1202	INDEXCBOE	VXD	Fri, Sep 10, 2010	20.54	20.59	19.81	19.81
1201	INDEXCBOE	VXD	Thu, Sep 9, 2010	20.76	20.82	19.92	20.54
1200	INDEXCBOE	VXD	Wed, Sep 8, 2010	21.10	21.24	20.68	20.76
1199	INDEXCBOE	VXD	Tue, Sep 7, 2010	18.89	21.16	18.89	21.10
1198	INDEXCBOE	VXD	Fri, Sep 3, 2010	20.79	20.79	18.89	18.89
1197	INDEXCBOE	VXD	Thu, Sep 2, 2010	21.47	21.81	20.72	20.79
1196	INDEXCBOE	VXD	Wed, Sep 1, 2010	23.73	23.73	21.40	21.47
1195	INDEXCBOE	VXD	Tue, Aug 31, 2010	24.32	24.72	23.37	23.73
1194	INDEXCBOE	VXD	Mon, Aug 30, 2010	21.76	24.32	21.76	24.32
1193	INDEXCBOE	VXD	Fri, Aug 27, 2010	24.48	25.08	21.75	21.76
1192	INDEXCBOE	VXD	Thu, Aug 26, 2010	24.24	24.65	23.66	24.48
1191	INDEXCBOE	VXD	Wed, Aug 25, 2010	24.61	25.81	23.92	24.24
1190	INDEXCBOE	VXD	Tue, Aug 24, 2010	22.86	25.58	22.86	24.61
1189	INDEXCBOE	VXD	Mon, Aug 23, 2010	22.64	23.18	21.93	22.86
1188	INDEXCBOE	VXD	Fri, Aug 20, 2010	23.43	24.30	22.63	22.64
1187	INDEXCBOE	VXD	Thu, Aug 19, 2010	22.02	24.00	22.02	23.43
1186	INDEXCBOE	VXD	Wed, Aug 18, 2010	21.92	22.88	20.95	22.02
1185	INDEXCBOE	VXD	Tue, Aug 17, 2010	23.34	23.34	21.14	21.92
1184	INDEXCBOE	VXD	Mon, Aug 16, 2010	23.90	25.18	23.27	23.34
1183	INDEXCBOE	VXD	Fri, Aug 13, 2010	23.59	24.13	23.47	23.90
1182	INDEXCBOE	VXD	Thu, Aug 12, 2010	22.81	24.28	22.81	23.59
1181	INDEXCBOE	VXD	Wed, Aug 11, 2010	19.60	23.00	19.60	22.81
1180	INDEXCBOE	VXD	Tue, Aug 10, 2010	19.28	22.12	19.20	19.60
1179	INDEXCBOE	VXD	Mon, Aug 9, 2010	19.23	19.88	19.20	19.28
1178	INDEXCBOE	VXD	Fri, Aug 6, 2010	19.70	21.31	19.18	19.23
1177	INDEXCBOE	VXD	Thu, Aug 5, 2010	19.86	20.37	19.70	19.70
1176	INDEXCBOE	VXD	Wed, Aug 4, 2010	19.98	20.23	19.41	19.86
1175	INDEXCBOE	VXD	Tue, Aug 3, 2010	19.48	20.24	19.48	19.98
1174	INDEXCBOE	VXD	Mon, Aug 2, 2010	20.73	20.73	19.40	19.48
1173	INDEXCBOE	VXD	Fri, Jul 30, 2010	21.31	22.66	20.72	20.73
1172	INDEXCBOE	VXD	Thu, Jul 29, 2010	21.06	22.46	20.23	21.31
1171	INDEXCBOE	VXD	Wed, Jul 28, 2010	20.28	21.41	20.28	21.06
1170	INDEXCBOE	VXD	Tue, Jul 27, 2010	20.15	20.77	19.54	20.28
1169	INDEXCBOE	VXD	Mon, Jul 26, 2010	20.75	21.58	20.13	20.15
1168	INDEXCBOE	VXD	Fri, Jul 23, 2010	22.02	22.30	20.60	20.75
1167	INDEXCBOE	VXD	Thu, Jul 22, 2010	23.43	23.43	20.67	22.02
1166	INDEXCBOE	VXD	Wed, Jul 21, 2010	21.00	23.74	21.00	23.43
1165	INDEXCBOE	VXD	Tue, Jul 20, 2010	22.73	24.00	21.03	21.41
1164	INDEXCBOE	VXD	Mon, Jul 19, 2010	23.09	23.70	21.95	22.73
1163	INDEXCBOE	VXD	Fri, Jul 16, 2010	21.85	24.21	21.85	23.09
1162	INDEXCBOE	VXD	Thu, Jul 15, 2010	21.54	23.64	21.51	21.85
1161	INDEXCBOE	VXD	Wed, Jul 14, 2010	21.30	22.30	21.26	21.54
1160	INDEXCBOE	VXD	Tue, Jul 13, 2010	21.09	21.30	20.09	21.30
1159	INDEXCBOE	VXD	Mon, Jul 12, 2010	21.87	21.88	20.91	21.09
1158	INDEXCBOE	VXD	Fri, Jul 9, 2010	22.66	22.89	21.84	21.87
1157	INDEXCBOE	VXD	Thu, Jul 8, 2010	23.83	24.06	22.65	22.66
1156	INDEXCBOE	VXD	Wed, Jul 7, 2010	26.69	26.74	23.83	23.83
1155	INDEXCBOE	VXD	Tue, Jul 6, 2010	27.56	27.70	25.42	26.69
1154	INDEXCBOE	VXD	Fri, Jul 2, 2010	29.37	29.37	27.03	27.56
1153	INDEXCBOE	VXD	Thu, Jul 1, 2010	30.54	32.84	29.35	29.37
1152	INDEXCBOE	VXD	Wed, Jun 30, 2010	30.56	30.61	28.77	30.54
1151	INDEXCBOE	VXD	Tue, Jun 29, 2010	25.67	31.03	25.67	30.56
1150	INDEXCBOE	VXD	Mon, Jun 28, 2010	25.37	26.47	25.37	25.67
1149	INDEXCBOE	VXD	Fri, Jun 25, 2010	26.23	27.14	25.27	25.37
1148	INDEXCBOE	VXD	Thu, Jun 24, 2010	23.87	26.62	23.87	26.23
1147	INDEXCBOE	VXD	Wed, Jun 23, 2010	24.07	25.24	23.53	23.87
1146	INDEXCBOE	VXD	Tue, Jun 22, 2010	21.93	24.07	21.70	24.07
1145	INDEXCBOE	VXD	Mon, Jun 21, 2010	21.23	22.60	19.86	21.93
1144	INDEXCBOE	VXD	Fri, Jun 18, 2010	22.21	22.21	20.82	21.23
1143	INDEXCBOE	VXD	Thu, Jun 17, 2010	22.73	23.62	22.21	22.21
1142	INDEXCBOE	VXD	Wed, Jun 16, 2010	23.52	23.57	22.56	22.73
1141	INDEXCBOE	VXD	Tue, Jun 15, 2010	25.53	25.53	22.59	22.94
1140	INDEXCBOE	VXD	Mon, Jun 14, 2010	25.43	25.57	24.15	25.53
1139	INDEXCBOE	VXD	Fri, Jun 11, 2010	27.15	28.04	25.17	25.43
1138	INDEXCBOE	VXD	Thu, Jun 10, 2010	29.94	29.94	26.16	27.15
1137	INDEXCBOE	VXD	Wed, Jun 9, 2010	30.28	30.28	27.35	29.94
1136	INDEXCBOE	VXD	Tue, Jun 8, 2010	33.17	33.57	30.28	30.28
1135	INDEXCBOE	VXD	Mon, Jun 7, 2010	31.43	33.18	31.09	33.17
1134	INDEXCBOE	VXD	Fri, Jun 4, 2010	26.51	32.02	26.51	31.43
1133	INDEXCBOE	VXD	Thu, Jun 3, 2010	26.96	27.51	25.15	26.51
1132	INDEXCBOE	VXD	Wed, Jun 2, 2010	31.97	31.97	26.84	26.96
1131	INDEXCBOE	VXD	Tue, Jun 1, 2010	28.67	32.08	28.67	31.97
1130	INDEXCBOE	VXD	Fri, May 28, 2010	26.48	29.77	26.39	28.67
1129	INDEXCBOE	VXD	Thu, May 27, 2010	31.20	31.20	26.37	26.48
1128	INDEXCBOE	VXD	Wed, May 26, 2010	31.59	31.59	26.22	31.20
1127	INDEXCBOE	VXD	Tue, May 25, 2010	33.91	39.34	31.43	31.59
1126	INDEXCBOE	VXD	Mon, May 24, 2010	35.48	36.50	32.44	33.91
1125	INDEXCBOE	VXD	Fri, May 21, 2010	40.72	42.17	34.66	35.48
1124	INDEXCBOE	VXD	Thu, May 20, 2010	31.68	40.86	31.68	40.72
1123	INDEXCBOE	VXD	Wed, May 19, 2010	29.67	34.31	29.67	31.68
1122	INDEXCBOE	VXD	Tue, May 18, 2010	27.15	30.50	25.14	29.67
1121	INDEXCBOE	VXD	Mon, May 17, 2010	27.67	31.04	27.05	27.15
1120	INDEXCBOE	VXD	Fri, May 14, 2010	23.45	29.26	23.45	27.67
1119	INDEXCBOE	VXD	Thu, May 13, 2010	22.42	23.65	21.71	23.45
1118	INDEXCBOE	VXD	Wed, May 12, 2010	25.04	25.04	22.04	22.42
1117	INDEXCBOE	VXD	Tue, May 11, 2010	25.93	27.71	23.40	25.04
1116	INDEXCBOE	VXD	Mon, May 10, 2010	35.91	35.91	23.88	25.93
1115	INDEXCBOE	VXD	Fri, May 7, 2010	27.35	36.71	25.94	35.91
1114	INDEXCBOE	VXD	Thu, May 6, 2010	22.32	37.36	21.43	27.35
1113	INDEXCBOE	VXD	Wed, May 5, 2010	21.17	24.00	21.17	22.32
1112	INDEXCBOE	VXD	Tue, May 4, 2010	17.79	22.39	17.79	21.17
1111	INDEXCBOE	VXD	Mon, May 3, 2010	19.65	19.66	17.26	17.79
1110	INDEXCBOE	VXD	Fri, Apr 30, 2010	16.54	19.73	15.30	19.65
1109	INDEXCBOE	VXD	Thu, Apr 29, 2010	18.48	18.48	16.19	16.54
1108	INDEXCBOE	VXD	Wed, Apr 28, 2010	19.91	20.26	18.47	18.48
1107	INDEXCBOE	VXD	Tue, Apr 27, 2010	15.43	20.10	15.43	19.91
1106	INDEXCBOE	VXD	Mon, Apr 26, 2010	14.63	15.43	14.63	15.43
1105	INDEXCBOE	VXD	Fri, Apr 23, 2010	14.55	14.83	13.67	14.63
1104	INDEXCBOE	VXD	Thu, Apr 22, 2010	14.30	15.99	14.30	14.55
1103	INDEXCBOE	VXD	Wed, Apr 21, 2010	14.13	14.69	13.86	14.30
1102	INDEXCBOE	VXD	Tue, Apr 20, 2010	15.37	15.37	13.97	13.99
1101	INDEXCBOE	VXD	Mon, Apr 19, 2010	16.12	17.04	15.34	15.37
1100	INDEXCBOE	VXD	Fri, Apr 16, 2010	14.05	17.51	14.05	16.12
1099	INDEXCBOE	VXD	Thu, Apr 15, 2010	14.25	14.71	14.05	14.05
1098	INDEXCBOE	VXD	Wed, Apr 14, 2010	14.60	14.60	13.64	14.25
1097	INDEXCBOE	VXD	Tue, Apr 13, 2010	14.37	15.14	14.27	14.60
1096	INDEXCBOE	VXD	Mon, Apr 12, 2010	14.74	14.74	14.12	14.37
1095	INDEXCBOE	VXD	Fri, Apr 9, 2010	15.12	15.29	14.74	14.74
1094	INDEXCBOE	VXD	Thu, Apr 8, 2010	15.40	16.30	15.11	15.12
1093	INDEXCBOE	VXD	Wed, Apr 7, 2010	14.92	15.94	14.92	15.40
1092	INDEXCBOE	VXD	Tue, Apr 6, 2010	15.48	15.89	14.75	14.92
1091	INDEXCBOE	VXD	Mon, Apr 5, 2010	15.69	16.36	15.43	15.48
1090	INDEXCBOE	VXD	Thu, Apr 1, 2010	15.64	16.02	14.37	15.69
1089	INDEXCBOE	VXD	Wed, Mar 31, 2010	15.46	16.10	15.46	15.64
1088	INDEXCBOE	VXD	Tue, Mar 30, 2010	15.98	16.19	15.23	15.46
1087	INDEXCBOE	VXD	Mon, Mar 29, 2010	15.87	16.41	15.87	15.98
1086	INDEXCBOE	VXD	Fri, Mar 26, 2010	16.42	16.52	15.63	15.87
1085	INDEXCBOE	VXD	Thu, Mar 25, 2010	15.34	16.45	14.90	16.42
1084	INDEXCBOE	VXD	Wed, Mar 24, 2010	14.68	15.97	14.68	15.34
1083	INDEXCBOE	VXD	Tue, Mar 23, 2010	15.19	15.29	14.52	14.68
1082	INDEXCBOE	VXD	Mon, Mar 22, 2010	15.29	16.43	15.18	15.19
1081	INDEXCBOE	VXD	Fri, Mar 19, 2010	15.02	15.70	14.63	15.29
1080	INDEXCBOE	VXD	Thu, Mar 18, 2010	15.50	15.50	15.02	15.02
1079	INDEXCBOE	VXD	Wed, Mar 17, 2010	15.48	15.52	15.02	15.50
1078	INDEXCBOE	VXD	Tue, Mar 16, 2010	16.09	16.22	15.59	15.83
1077	INDEXCBOE	VXD	Mon, Mar 15, 2010	15.80	16.86	15.80	16.09
1076	INDEXCBOE	VXD	Fri, Mar 12, 2010	16.22	16.63	15.75	15.80
1075	INDEXCBOE	VXD	Thu, Mar 11, 2010	16.73	17.43	16.14	16.22
1074	INDEXCBOE	VXD	Wed, Mar 10, 2010	15.96	16.77	15.73	16.73
1073	INDEXCBOE	VXD	Tue, Mar 9, 2010	15.87	16.22	15.69	15.96
1072	INDEXCBOE	VXD	Mon, Mar 8, 2010	15.52	16.06	15.52	15.87
1071	INDEXCBOE	VXD	Fri, Mar 5, 2010	16.50	16.50	15.43	15.52
1070	INDEXCBOE	VXD	Thu, Mar 4, 2010	16.86	17.02	16.34	16.50
1069	INDEXCBOE	VXD	Wed, Mar 3, 2010	16.85	17.02	16.35	16.86
1068	INDEXCBOE	VXD	Tue, Mar 2, 2010	17.07	17.07	16.55	16.85
1067	INDEXCBOE	VXD	Mon, Mar 1, 2010	17.42	17.63	17.07	17.07
1066	INDEXCBOE	VXD	Fri, Feb 26, 2010	17.81	18.21	17.23	17.42
1065	INDEXCBOE	VXD	Thu, Feb 25, 2010	17.84	20.20	17.80	17.81
1064	INDEXCBOE	VXD	Wed, Feb 24, 2010	19.09	19.09	17.84	17.84
1063	INDEXCBOE	VXD	Tue, Feb 23, 2010	17.79	19.56	16.95	19.09
1062	INDEXCBOE	VXD	Mon, Feb 22, 2010	17.91	18.67	17.52	17.79
1061	INDEXCBOE	VXD	Fri, Feb 19, 2010	18.15	18.65	17.71	17.91
1060	INDEXCBOE	VXD	Thu, Feb 18, 2010	18.96	19.35	18.10	18.15
1059	INDEXCBOE	VXD	Wed, Feb 17, 2010	19.35	19.60	18.96	18.96
1058	INDEXCBOE	VXD	Tue, Feb 16, 2010	20.23	20.69	19.29	19.35
1057	INDEXCBOE	VXD	Fri, Feb 12, 2010	20.84	22.51	20.23	20.23
1056	INDEXCBOE	VXD	Thu, Feb 11, 2010	22.25	22.88	20.79	20.84
1055	INDEXCBOE	VXD	Wed, Feb 10, 2010	22.63	23.70	21.86	22.25
1054	INDEXCBOE	VXD	Tue, Feb 9, 2010	23.39	23.39	21.61	22.63
1053	INDEXCBOE	VXD	Mon, Feb 8, 2010	22.95	23.95	22.52	23.39
1052	INDEXCBOE	VXD	Fri, Feb 5, 2010	22.77	25.93	22.17	22.95
1051	INDEXCBOE	VXD	Thu, Feb 4, 2010	18.78	22.92	18.78	22.77
1050	INDEXCBOE	VXD	Wed, Feb 3, 2010	18.91	19.23	18.03	18.78
1049	INDEXCBOE	VXD	Tue, Feb 2, 2010	19.98	20.05	18.51	18.91
1048	INDEXCBOE	VXD	Mon, Feb 1, 2010	21.63	21.63	19.94	19.98
1047	INDEXCBOE	VXD	Fri, Jan 29, 2010	21.24	22.06	19.25	21.63
1046	INDEXCBOE	VXD	Thu, Jan 28, 2010	20.57	22.87	20.35	21.24
1045	INDEXCBOE	VXD	Wed, Jan 27, 2010	21.87	22.95	20.57	20.57
1044	INDEXCBOE	VXD	Tue, Jan 26, 2010	23.01	23.58	20.50	21.87
1043	INDEXCBOE	VXD	Mon, Jan 25, 2010	24.20	24.20	21.62	23.01
1042	INDEXCBOE	VXD	Fri, Jan 22, 2010	19.73	24.88	19.73	24.20
1041	INDEXCBOE	VXD	Thu, Jan 21, 2010	16.39	19.78	15.44	19.73
1040	INDEXCBOE	VXD	Wed, Jan 20, 2010	16.33	17.64	16.28	16.39
1039	INDEXCBOE	VXD	Tue, Jan 19, 2010	15.74	17.32	15.34	15.81
1038	INDEXCBOE	VXD	Fri, Jan 15, 2010	15.59	16.89	15.41	15.74
1037	INDEXCBOE	VXD	Thu, Jan 14, 2010	16.14	16.44	14.59	15.59
1036	INDEXCBOE	VXD	Wed, Jan 13, 2010	16.20	16.56	15.22	16.14
1035	INDEXCBOE	VXD	Tue, Jan 12, 2010	16.01	17.06	16.01	16.20
1034	INDEXCBOE	VXD	Mon, Jan 11, 2010	16.59	16.59	15.19	16.01
1033	INDEXCBOE	VXD	Fri, Jan 8, 2010	17.20	17.35	16.48	16.59
1032	INDEXCBOE	VXD	Thu, Jan 7, 2010	17.33	18.08	17.04	17.20
1031	INDEXCBOE	VXD	Wed, Jan 6, 2010	17.60	17.70	16.76	17.33
1030	INDEXCBOE	VXD	Tue, Jan 5, 2010	18.20	18.42	17.34	17.60
1029	INDEXCBOE	VXD	Mon, Jan 4, 2010	18.97	19.26	17.68	18.20
1028	INDEXCBOE	VXD	Thu, Dec 31, 2009	17.69	19.16	17.62	18.97
1027	INDEXCBOE	VXD	Wed, Dec 30, 2009	17.59	18.08	17.41	17.69
1026	INDEXCBOE	VXD	Tue, Dec 29, 2009	17.41	17.80	16.80	17.59
1025	INDEXCBOE	VXD	Mon, Dec 28, 2009	16.97	18.04	16.97	17.41
1024	INDEXCBOE	VXD	Thu, Dec 24, 2009	17.48	17.48	16.96	16.97
1023	INDEXCBOE	VXD	Wed, Dec 23, 2009	17.32	17.75	16.72	17.48
1022	INDEXCBOE	VXD	Tue, Dec 22, 2009	18.73	18.73	17.14	17.32
1021	INDEXCBOE	VXD	Mon, Dec 21, 2009	19.44	19.57	18.28	18.73
1020	INDEXCBOE	VXD	Fri, Dec 18, 2009	19.77	20.57	19.33	19.44
1019	INDEXCBOE	VXD	Thu, Dec 17, 2009	18.35	20.01	18.35	19.77
1018	INDEXCBOE	VXD	Wed, Dec 16, 2009	18.80	18.80	17.95	18.35
1017	INDEXCBOE	VXD	Tue, Dec 15, 2009	18.23	19.08	18.23	18.80
1016	INDEXCBOE	VXD	Mon, Dec 14, 2009	18.70	19.19	18.22	18.23
1015	INDEXCBOE	VXD	Fri, Dec 11, 2009	19.47	19.55	18.35	18.70
1014	INDEXCBOE	VXD	Thu, Dec 10, 2009	20.18	20.18	19.35	19.47
1013	INDEXCBOE	VXD	Wed, Dec 9, 2009	20.94	21.59	20.18	20.18
1012	INDEXCBOE	VXD	Tue, Dec 8, 2009	19.67	21.48	19.67	20.94
1011	INDEXCBOE	VXD	Mon, Dec 7, 2009	19.23	20.10	19.23	19.67
1010	INDEXCBOE	VXD	Fri, Dec 4, 2009	19.99	20.29	18.42	19.23
1009	INDEXCBOE	VXD	Thu, Dec 3, 2009	18.78	20.13	18.07	19.99
1008	INDEXCBOE	VXD	Wed, Dec 2, 2009	19.55	19.70	18.33	18.78
1007	INDEXCBOE	VXD	Tue, Dec 1, 2009	21.62	21.62	19.41	19.55
1006	INDEXCBOE	VXD	Mon, Nov 30, 2009	21.54	22.64	21.43	21.62
1005	INDEXCBOE	VXD	Fri, Nov 27, 2009	17.98	22.50	17.98	21.54
1004	INDEXCBOE	VXD	Wed, Nov 25, 2009	18.11	21.93	16.67	17.98
1003	INDEXCBOE	VXD	Tue, Nov 24, 2009	18.51	19.34	18.02	18.11
1002	INDEXCBOE	VXD	Mon, Nov 23, 2009	19.46	19.46	17.97	18.51
1001	INDEXCBOE	VXD	Fri, Nov 20, 2009	19.89	20.53	19.39	19.46
1000	INDEXCBOE	VXD	Thu, Nov 19, 2009	19.28	21.35	19.28	19.89
999	INDEXCBOE	VXD	Wed, Nov 18, 2009	19.51	20.04	19.28	19.28
998	INDEXCBOE	VXD	Tue, Nov 17, 2009	19.93	20.46	19.37	19.51
997	INDEXCBOE	VXD	Mon, Nov 16, 2009	20.44	20.54	19.80	19.93
996	INDEXCBOE	VXD	Fri, Nov 13, 2009	21.32	21.43	20.39	20.44
995	INDEXCBOE	VXD	Thu, Nov 12, 2009	20.02	21.77	20.02	21.32
994	INDEXCBOE	VXD	Wed, Nov 11, 2009	20.03	20.71	19.64	20.02
993	INDEXCBOE	VXD	Tue, Nov 10, 2009	20.22	20.72	20.03	20.03
992	INDEXCBOE	VXD	Mon, Nov 9, 2009	21.19	21.24	20.19	20.22
991	INDEXCBOE	VXD	Fri, Nov 6, 2009	22.28	22.87	21.14	21.19
990	INDEXCBOE	VXD	Thu, Nov 5, 2009	24.44	24.44	22.28	22.28
989	INDEXCBOE	VXD	Wed, Nov 4, 2009	25.21	25.21	22.90	24.44
988	INDEXCBOE	VXD	Tue, Nov 3, 2009	26.19	27.02	25.08	25.21
987	INDEXCBOE	VXD	Mon, Nov 2, 2009	26.82	28.03	24.83	26.19
986	INDEXCBOE	VXD	Fri, Oct 30, 2009	21.74	27.87	21.62	26.82
985	INDEXCBOE	VXD	Thu, Oct 29, 2009	24.79	24.79	21.74	21.74
984	INDEXCBOE	VXD	Wed, Oct 28, 2009	22.05	24.79	22.05	24.79
983	INDEXCBOE	VXD	Tue, Oct 27, 2009	21.45	22.41	20.85	22.05
982	INDEXCBOE	VXD	Mon, Oct 26, 2009	19.31	21.94	19.20	21.45
981	INDEXCBOE	VXD	Fri, Oct 23, 2009	18.01	19.79	17.20	19.31
980	INDEXCBOE	VXD	Thu, Oct 22, 2009	19.27	19.88	17.89	18.01
979	INDEXCBOE	VXD	Wed, Oct 21, 2009	17.96	23.55	17.61	19.27
978	INDEXCBOE	VXD	Tue, Oct 20, 2009	18.74	19.14	17.96	17.96
977	INDEXCBOE	VXD	Mon, Oct 19, 2009	18.57	19.68	18.26	18.74
976	INDEXCBOE	VXD	Fri, Oct 16, 2009	19.11	19.99	18.24	18.57
975	INDEXCBOE	VXD	Thu, Oct 15, 2009	20.04	20.40	18.88	19.11
974	INDEXCBOE	VXD	Wed, Oct 14, 2009	20.28	20.28	18.77	20.04
973	INDEXCBOE	VXD	Tue, Oct 13, 2009	19.92	21.18	19.92	20.28
972	INDEXCBOE	VXD	Mon, Oct 12, 2009	20.22	20.63	19.89	19.92
971	INDEXCBOE	VXD	Fri, Oct 9, 2009	21.42	21.61	20.22	20.22
970	INDEXCBOE	VXD	Thu, Oct 8, 2009	21.80	21.86	21.30	21.42
969	INDEXCBOE	VXD	Wed, Oct 7, 2009	22.65	23.10	21.80	21.80
968	INDEXCBOE	VXD	Tue, Oct 6, 2009	23.79	23.79	22.46	22.65
967	INDEXCBOE	VXD	Mon, Oct 5, 2009	25.14	26.12	23.61	23.79
966	INDEXCBOE	VXD	Fri, Oct 2, 2009	25.09	26.39	24.77	25.14
965	INDEXCBOE	VXD	Thu, Oct 1, 2009	22.79	25.57	22.79	25.09
964	INDEXCBOE	VXD	Wed, Sep 30, 2009	22.49	23.57	21.84	22.79
963	INDEXCBOE	VXD	Tue, Sep 29, 2009	22.07	22.49	21.37	22.49
962	INDEXCBOE	VXD	Mon, Sep 28, 2009	22.50	23.21	21.88	22.07
961	INDEXCBOE	VXD	Fri, Sep 25, 2009	22.13	23.40	22.13	22.50
960	INDEXCBOE	VXD	Thu, Sep 24, 2009	21.00	22.66	21.00	22.13
959	INDEXCBOE	VXD	Wed, Sep 23, 2009	20.75	21.28	19.81	21.00
958	INDEXCBOE	VXD	Tue, Sep 22, 2009	21.33	21.33	20.64	20.75
957	INDEXCBOE	VXD	Mon, Sep 21, 2009	21.22	22.62	21.19	21.33
956	INDEXCBOE	VXD	Fri, Sep 18, 2009	21.15	21.62	20.84	21.22
955	INDEXCBOE	VXD	Thu, Sep 17, 2009	21.26	21.35	20.45	21.15
954	INDEXCBOE	VXD	Wed, Sep 16, 2009	20.83	21.36	20.46	21.26
953	INDEXCBOE	VXD	Tue, Sep 15, 2009	21.08	21.79	20.51	20.83
952	INDEXCBOE	VXD	Mon, Sep 14, 2009	21.40	22.55	21.08	21.08
951	INDEXCBOE	VXD	Fri, Sep 11, 2009	21.15	21.67	20.70	21.40
950	INDEXCBOE	VXD	Thu, Sep 10, 2009	21.70	22.06	20.51	21.15
949	INDEXCBOE	VXD	Wed, Sep 9, 2009	23.01	23.13	21.63	21.70
948	INDEXCBOE	VXD	Tue, Sep 8, 2009	22.50	23.51	22.50	23.01
947	INDEXCBOE	VXD	Fri, Sep 4, 2009	24.04	24.04	22.40	22.50
946	INDEXCBOE	VXD	Thu, Sep 3, 2009	25.78	25.92	24.01	24.04
945	INDEXCBOE	VXD	Wed, Sep 2, 2009	26.01	26.57	25.57	25.78
944	INDEXCBOE	VXD	Tue, Sep 1, 2009	23.14	26.38	23.01	26.01
943	INDEXCBOE	VXD	Mon, Aug 31, 2009	21.79	24.02	21.79	23.14
942	INDEXCBOE	VXD	Fri, Aug 28, 2009	21.93	22.83	21.78	21.79
941	INDEXCBOE	VXD	Thu, Aug 27, 2009	22.31	23.40	21.93	21.93
940	INDEXCBOE	VXD	Wed, Aug 26, 2009	22.24	22.95	21.65	22.31
939	INDEXCBOE	VXD	Tue, Aug 25, 2009	22.34	29.68	21.01	22.24
938	INDEXCBOE	VXD	Mon, Aug 24, 2009	22.46	23.23	22.34	22.34
937	INDEXCBOE	VXD	Fri, Aug 21, 2009	22.63	22.63	21.46	22.46
936	INDEXCBOE	VXD	Thu, Aug 20, 2009	23.39	23.73	22.32	22.63
935	INDEXCBOE	VXD	Wed, Aug 19, 2009	23.59	25.10	23.15	23.39
934	INDEXCBOE	VXD	Tue, Aug 18, 2009	25.20	25.20	23.51	23.59
933	INDEXCBOE	VXD	Mon, Aug 17, 2009	21.87	25.67	21.87	25.20
932	INDEXCBOE	VXD	Fri, Aug 14, 2009	22.16	23.46	21.78	21.87
931	INDEXCBOE	VXD	Thu, Aug 13, 2009	22.90	23.31	22.10	22.16
930	INDEXCBOE	VXD	Wed, Aug 12, 2009	23.32	23.44	22.35	22.90
929	INDEXCBOE	VXD	Tue, Aug 11, 2009	22.41	24.05	22.41	23.32
928	INDEXCBOE	VXD	Mon, Aug 10, 2009	22.26	23.47	22.26	22.41
927	INDEXCBOE	VXD	Fri, Aug 7, 2009	23.05	23.05	21.51	22.26
926	INDEXCBOE	VXD	Thu, Aug 6, 2009	22.06	23.30	21.89	23.05
925	INDEXCBOE	VXD	Wed, Aug 5, 2009	22.20	22.93	21.97	22.06
924	INDEXCBOE	VXD	Tue, Aug 4, 2009	22.87	23.34	22.18	22.20
923	INDEXCBOE	VXD	Mon, Aug 3, 2009	22.99	23.62	22.87	22.87
922	INDEXCBOE	VXD	Fri, Jul 31, 2009	22.61	23.27	22.23	22.99
921	INDEXCBOE	VXD	Thu, Jul 30, 2009	22.71	22.87	22.17	22.61
920	INDEXCBOE	VXD	Wed, Jul 29, 2009	22.26	23.36	22.26	22.71
919	INDEXCBOE	VXD	Tue, Jul 28, 2009	21.77	22.80	21.77	22.26
918	INDEXCBOE	VXD	Mon, Jul 27, 2009	20.46	22.30	20.46	21.77
917	INDEXCBOE	VXD	Fri, Jul 24, 2009	21.02	21.25	20.46	20.46
916	INDEXCBOE	VXD	Thu, Jul 23, 2009	20.72	21.28	19.28	21.02
915	INDEXCBOE	VXD	Wed, Jul 22, 2009	20.64	21.42	20.61	20.72
914	INDEXCBOE	VXD	Tue, Jul 21, 2009	21.19	22.19	20.54	20.64
913	INDEXCBOE	VXD	Mon, Jul 20, 2009	21.33	22.44	21.08	21.19
912	INDEXCBOE	VXD	Fri, Jul 17, 2009	22.00	22.62	21.20	21.33
911	INDEXCBOE	VXD	Thu, Jul 16, 2009	23.14	23.18	21.66	22.00
910	INDEXCBOE	VXD	Wed, Jul 15, 2009	23.07	23.14	21.12	23.14
909	INDEXCBOE	VXD	Tue, Jul 14, 2009	23.59	24.02	22.77	23.07
908	INDEXCBOE	VXD	Mon, Jul 13, 2009	26.01	26.01	23.18	23.59
907	INDEXCBOE	VXD	Fri, Jul 10, 2009	26.69	27.23	26.01	26.01
906	INDEXCBOE	VXD	Thu, Jul 9, 2009	27.94	27.94	26.34	26.69
905	INDEXCBOE	VXD	Wed, Jul 8, 2009	27.48	29.69	27.46	27.94
904	INDEXCBOE	VXD	Tue, Jul 7, 2009	25.75	27.71	25.75	27.48
903	INDEXCBOE	VXD	Mon, Jul 6, 2009	25.09	27.51	25.09	25.75
902	INDEXCBOE	VXD	Thu, Jul 2, 2009	23.55	25.60	23.55	25.09
901	INDEXCBOE	VXD	Wed, Jul 1, 2009	23.47	23.62	22.23	23.55
900	INDEXCBOE	VXD	Tue, Jun 30, 2009	22.69	24.61	22.50	23.47
899	INDEXCBOE	VXD	Mon, Jun 29, 2009	23.60	24.66	22.69	22.69
898	INDEXCBOE	VXD	Fri, Jun 26, 2009	23.92	24.53	23.37	23.60
897	INDEXCBOE	VXD	Thu, Jun 25, 2009	26.24	26.83	23.92	23.92
896	INDEXCBOE	VXD	Wed, Jun 24, 2009	27.59	27.59	26.10	26.24
895	INDEXCBOE	VXD	Tue, Jun 23, 2009	28.25	28.53	27.30	27.59
894	INDEXCBOE	VXD	Mon, Jun 22, 2009	24.99	29.15	24.99	28.25
893	INDEXCBOE	VXD	Fri, Jun 19, 2009	26.83	26.83	24.79	24.99
892	INDEXCBOE	VXD	Thu, Jun 18, 2009	28.06	28.36	26.45	26.83
891	INDEXCBOE	VXD	Wed, Jun 17, 2009	28.91	30.02	27.68	28.06
890	INDEXCBOE	VXD	Tue, Jun 16, 2009	27.95	29.13	27.41	28.91
889	INDEXCBOE	VXD	Mon, Jun 15, 2009	25.13	28.59	25.13	27.95
888	INDEXCBOE	VXD	Fri, Jun 12, 2009	25.39	25.87	25.10	25.13
887	INDEXCBOE	VXD	Thu, Jun 11, 2009	25.29	25.52	24.43	25.39
886	INDEXCBOE	VXD	Wed, Jun 10, 2009	25.29	27.00	24.67	25.29
885	INDEXCBOE	VXD	Tue, Jun 9, 2009	26.54	26.54	25.09	25.29
884	INDEXCBOE	VXD	Mon, Jun 8, 2009	26.57	28.73	26.11	26.54
883	INDEXCBOE	VXD	Fri, Jun 5, 2009	26.92	27.68	26.07	26.57
882	INDEXCBOE	VXD	Thu, Jun 4, 2009	27.34	27.84	26.92	26.92
881	INDEXCBOE	VXD	Wed, Jun 3, 2009	26.63	28.62	26.63	27.34
880	INDEXCBOE	VXD	Tue, Jun 2, 2009	26.93	27.07	25.54	26.63
879	INDEXCBOE	VXD	Mon, Jun 1, 2009	25.33	26.94	25.33	26.93
878	INDEXCBOE	VXD	Fri, May 29, 2009	28.15	28.65	23.65	25.33
877	INDEXCBOE	VXD	Thu, May 28, 2009	28.71	30.22	27.93	28.15
876	INDEXCBOE	VXD	Wed, May 27, 2009	27.29	29.13	26.59	28.71
875	INDEXCBOE	VXD	Tue, May 26, 2009	29.09	31.52	27.15	27.29
874	INDEXCBOE	VXD	Fri, May 22, 2009	27.68	29.49	27.55	29.09
873	INDEXCBOE	VXD	Thu, May 21, 2009	25.71	29.64	25.71	27.68
872	INDEXCBOE	VXD	Wed, May 20, 2009	25.28	26.34	23.81	25.71
871	INDEXCBOE	VXD	Tue, May 19, 2009	26.29	27.14	25.14	25.28
870	INDEXCBOE	VXD	Mon, May 18, 2009	28.80	29.43	26.28	26.29
869	INDEXCBOE	VXD	Fri, May 15, 2009	28.01	30.07	27.64	28.80
868	INDEXCBOE	VXD	Thu, May 14, 2009	29.44	29.92	28.01	28.01
867	INDEXCBOE	VXD	Wed, May 13, 2009	27.84	30.22	27.84	29.44
866	INDEXCBOE	VXD	Tue, May 12, 2009	28.98	29.71	27.83	27.84
865	INDEXCBOE	VXD	Mon, May 11, 2009	28.65	30.49	28.65	28.98
864	INDEXCBOE	VXD	Fri, May 8, 2009	30.19	30.19	28.18	28.65
863	INDEXCBOE	VXD	Thu, May 7, 2009	29.26	31.46	28.88	30.19
862	INDEXCBOE	VXD	Wed, May 6, 2009	30.30	30.58	29.25	29.26
861	INDEXCBOE	VXD	Tue, May 5, 2009	30.97	31.98	30.29	30.30
860	INDEXCBOE	VXD	Mon, May 4, 2009	31.58	32.78	30.95	30.97
859	INDEXCBOE	VXD	Fri, May 1, 2009	32.72	33.79	31.57	31.58
858	INDEXCBOE	VXD	Thu, Apr 30, 2009	32.58	33.45	31.51	32.72
857	INDEXCBOE	VXD	Wed, Apr 29, 2009	34.28	34.28	31.47	32.58
856	INDEXCBOE	VXD	Tue, Apr 28, 2009	34.32	36.11	34.27	34.28
855	INDEXCBOE	VXD	Mon, Apr 27, 2009	33.13	35.93	33.13	34.32
854	INDEXCBOE	VXD	Fri, Apr 24, 2009	33.59	34.33	32.87	33.13
853	INDEXCBOE	VXD	Thu, Apr 23, 2009	34.85	35.52	33.58	33.59
852	INDEXCBOE	VXD	Wed, Apr 22, 2009	33.72	35.38	33.37	34.85
851	INDEXCBOE	VXD	Tue, Apr 21, 2009	35.55	37.37	33.72	33.72
850	INDEXCBOE	VXD	Mon, Apr 20, 2009	31.09	36.70	31.09	35.55
849	INDEXCBOE	VXD	Fri, Apr 17, 2009	32.17	32.94	31.07	31.09
848	INDEXCBOE	VXD	Thu, Apr 16, 2009	33.19	34.37	32.17	32.17
847	INDEXCBOE	VXD	Wed, Apr 15, 2009	34.32	35.15	33.15	33.19
846	INDEXCBOE	VXD	Tue, Apr 14, 2009	34.28	35.62	33.88	34.32
845	INDEXCBOE	VXD	Mon, Apr 13, 2009	33.32	35.74	33.32	34.28
844	INDEXCBOE	VXD	Thu, Apr 9, 2009	35.30	35.30	33.32	33.32
843	INDEXCBOE	VXD	Wed, Apr 8, 2009	36.62	37.27	35.30	35.30
842	INDEXCBOE	VXD	Tue, Apr 7, 2009	36.77	38.44	36.62	36.62
841	INDEXCBOE	VXD	Mon, Apr 6, 2009	36.18	38.82	36.18	36.77
840	INDEXCBOE	VXD	Fri, Apr 3, 2009	37.83	37.89	36.07	36.18
839	INDEXCBOE	VXD	Thu, Apr 2, 2009	37.62	38.92	36.62	37.83
838	INDEXCBOE	VXD	Wed, Apr 1, 2009	39.90	41.41	37.62	37.62
837	INDEXCBOE	VXD	Tue, Mar 31, 2009	40.65	40.85	38.97	39.90
836	INDEXCBOE	VXD	Mon, Mar 30, 2009	36.80	42.17	36.80	40.65
835	INDEXCBOE	VXD	Fri, Mar 27, 2009	36.06	38.31	36.06	36.80
834	INDEXCBOE	VXD	Thu, Mar 26, 2009	37.45	38.17	36.04	36.06
833	INDEXCBOE	VXD	Wed, Mar 25, 2009	38.95	40.50	36.67	37.45
832	INDEXCBOE	VXD	Tue, Mar 24, 2009	38.09	39.90	37.88	38.95
831	INDEXCBOE	VXD	Mon, Mar 23, 2009	41.43	41.43	37.89	38.09
830	INDEXCBOE	VXD	Fri, Mar 20, 2009	39.05	42.91	39.05	41.43
829	INDEXCBOE	VXD	Thu, Mar 19, 2009	36.50	40.12	35.80	39.05
828	INDEXCBOE	VXD	Wed, Mar 18, 2009	36.37	39.05	35.05	36.50
827	INDEXCBOE	VXD	Tue, Mar 17, 2009	39.09	40.00	36.16	36.37
826	INDEXCBOE	VXD	Mon, Mar 16, 2009	37.80	39.63	37.80	39.09
825	INDEXCBOE	VXD	Fri, Mar 13, 2009	36.67	38.91	36.33	37.80
824	INDEXCBOE	VXD	Thu, Mar 12, 2009	39.19	39.53	36.56	36.67
823	INDEXCBOE	VXD	Wed, Mar 11, 2009	39.40	39.89	38.40	39.19
822	INDEXCBOE	VXD	Tue, Mar 10, 2009	45.00	45.00	39.37	39.40
821	INDEXCBOE	VXD	Mon, Mar 9, 2009	43.85	46.98	43.85	45.00
820	INDEXCBOE	VXD	Fri, Mar 6, 2009	45.40	46.61	43.04	43.85
819	INDEXCBOE	VXD	Thu, Mar 5, 2009	42.16	46.20	42.16	45.40
818	INDEXCBOE	VXD	Wed, Mar 4, 2009	45.76	45.76	40.54	42.16
817	INDEXCBOE	VXD	Tue, Mar 3, 2009	46.82	47.29	43.94	45.76
816	INDEXCBOE	VXD	Mon, Mar 2, 2009	41.45	47.23	41.45	46.82
815	INDEXCBOE	VXD	Fri, Feb 27, 2009	40.42	42.67	40.01	41.45
814	INDEXCBOE	VXD	Thu, Feb 26, 2009	40.20	40.80	38.10	40.42
813	INDEXCBOE	VXD	Wed, Feb 25, 2009	40.61	42.76	38.95	40.20
812	INDEXCBOE	VXD	Tue, Feb 24, 2009	47.02	47.02	39.84	40.61
811	INDEXCBOE	VXD	Mon, Feb 23, 2009	43.62	47.54	43.41	47.02
810	INDEXCBOE	VXD	Fri, Feb 20, 2009	41.72	45.03	32.48	43.62
809	INDEXCBOE	VXD	Thu, Feb 19, 2009	42.72	42.72	33.81	41.72
808	INDEXCBOE	VXD	Wed, Feb 18, 2009	43.35	44.44	41.99	42.72
807	INDEXCBOE	VXD	Tue, Feb 17, 2009	38.15	44.61	38.15	43.35
806	INDEXCBOE	VXD	Fri, Feb 13, 2009	37.13	38.53	36.76	38.15
805	INDEXCBOE	VXD	Thu, Feb 12, 2009	39.26	41.72	37.13	37.13
804	INDEXCBOE	VXD	Wed, Feb 11, 2009	41.27	41.27	39.08	39.26
803	INDEXCBOE	VXD	Tue, Feb 10, 2009	38.03	42.08	38.03	41.27
802	INDEXCBOE	VXD	Mon, Feb 9, 2009	37.56	39.71	37.56	38.03
801	INDEXCBOE	VXD	Fri, Feb 6, 2009	38.14	38.61	34.59	37.56
800	INDEXCBOE	VXD	Thu, Feb 5, 2009	37.99	39.93	36.84	38.14
799	INDEXCBOE	VXD	Wed, Feb 4, 2009	37.64	38.78	35.88	37.99
798	INDEXCBOE	VXD	Tue, Feb 3, 2009	40.14	40.14	37.14	37.64
797	INDEXCBOE	VXD	Mon, Feb 2, 2009	39.58	43.35	39.58	40.14
796	INDEXCBOE	VXD	Fri, Jan 30, 2009	37.79	40.16	36.80	39.58
795	INDEXCBOE	VXD	Thu, Jan 29, 2009	34.79	37.98	34.79	37.79
794	INDEXCBOE	VXD	Wed, Jan 28, 2009	37.98	37.98	32.29	34.79
793	INDEXCBOE	VXD	Tue, Jan 27, 2009	40.17	40.17	37.37	37.98
792	INDEXCBOE	VXD	Mon, Jan 26, 2009	41.65	41.94	39.26	40.17
791	INDEXCBOE	VXD	Fri, Jan 23, 2009	41.55	45.12	40.68	41.65
790	INDEXCBOE	VXD	Thu, Jan 22, 2009	41.10	45.55	41.10	41.55
789	INDEXCBOE	VXD	Wed, Jan 21, 2009	50.19	50.19	41.10	41.10
788	INDEXCBOE	VXD	Tue, Jan 20, 2009	41.57	50.52	39.96	50.19
787	INDEXCBOE	VXD	Fri, Jan 16, 2009	44.95	45.13	40.96	41.57
786	INDEXCBOE	VXD	Thu, Jan 15, 2009	44.28	49.13	43.57	44.95
785	INDEXCBOE	VXD	Wed, Jan 14, 2009	39.84	47.01	39.84	44.28
784	INDEXCBOE	VXD	Tue, Jan 13, 2009	41.64	42.59	39.46	39.84
783	INDEXCBOE	VXD	Mon, Jan 12, 2009	39.06	42.35	38.65	41.64
782	INDEXCBOE	VXD	Fri, Jan 9, 2009	38.71	39.24	37.71	39.06
781	INDEXCBOE	VXD	Thu, Jan 8, 2009	39.34	40.34	38.52	38.71
780	INDEXCBOE	VXD	Wed, Jan 7, 2009	35.40	40.10	35.40	39.34
779	INDEXCBOE	VXD	Tue, Jan 6, 2009	35.83	35.95	34.14	35.40
778	INDEXCBOE	VXD	Mon, Jan 5, 2009	34.53	36.82	34.53	35.83
777	INDEXCBOE	VXD	Fri, Jan 2, 2009	36.31	36.31	33.94	34.53
776	INDEXCBOE	VXD	Wed, Dec 31, 2008	37.85	37.85	35.49	36.31
775	INDEXCBOE	VXD	Tue, Dec 30, 2008	40.06	40.43	37.75	37.85
774	INDEXCBOE	VXD	Mon, Dec 29, 2008	40.00	42.40	40.00	40.06
773	INDEXCBOE	VXD	Fri, Dec 26, 2008	40.52	40.60	39.67	40.00
772	INDEXCBOE	VXD	Wed, Dec 24, 2008	41.03	41.26	40.50	40.54
771	INDEXCBOE	VXD	Tue, Dec 23, 2008	39.28	41.30	38.07	41.03
770	INDEXCBOE	VXD	Mon, Dec 22, 2008	40.53	41.55	37.86	39.28
769	INDEXCBOE	VXD	Fri, Dec 19, 2008	42.22	42.95	37.67	40.53
768	INDEXCBOE	VXD	Thu, Dec 18, 2008	45.61	45.61	41.36	42.22
767	INDEXCBOE	VXD	Wed, Dec 17, 2008	47.29	48.64	45.25	45.61
766	INDEXCBOE	VXD	Tue, Dec 16, 2008	51.89	51.89	47.13	47.29
765	INDEXCBOE	VXD	Mon, Dec 15, 2008	49.03	53.10	49.03	51.89
764	INDEXCBOE	VXD	Fri, Dec 12, 2008	49.61	53.72	49.00	49.03
763	INDEXCBOE	VXD	Thu, Dec 11, 2008	50.78	51.40	47.72	49.61
762	INDEXCBOE	VXD	Wed, Dec 10, 2008	52.85	52.85	50.18	50.78
761	INDEXCBOE	VXD	Tue, Dec 9, 2008	52.95	53.76	51.50	52.85
760	INDEXCBOE	VXD	Mon, Dec 8, 2008	54.41	54.41	52.23	52.95
759	INDEXCBOE	VXD	Fri, Dec 5, 2008	58.91	61.35	50.39	54.41
758	INDEXCBOE	VXD	Thu, Dec 4, 2008	56.05	60.22	56.02	58.91
757	INDEXCBOE	VXD	Wed, Dec 3, 2008	58.59	60.53	55.79	56.05
756	INDEXCBOE	VXD	Tue, Dec 2, 2008	62.40	62.40	57.71	58.59
755	INDEXCBOE	VXD	Mon, Dec 1, 2008	51.84	63.03	51.84	62.40
754	INDEXCBOE	VXD	Fri, Nov 28, 2008	50.92	53.01	50.92	51.95
753	INDEXCBOE	VXD	Wed, Nov 26, 2008	56.00	57.99	50.80	50.92
752	INDEXCBOE	VXD	Tue, Nov 25, 2008	58.94	60.24	55.82	56.00
751	INDEXCBOE	VXD	Mon, Nov 24, 2008	65.35	65.35	55.54	58.94
750	INDEXCBOE	VXD	Fri, Nov 21, 2008	74.60	74.60	54.03	65.35
749	INDEXCBOE	VXD	Thu, Nov 20, 2008	68.71	75.33	58.19	74.60
748	INDEXCBOE	VXD	Wed, Nov 19, 2008	64.37	69.24	62.94	68.71
747	INDEXCBOE	VXD	Tue, Nov 18, 2008	65.47	67.59	62.55	62.86
746	INDEXCBOE	VXD	Mon, Nov 17, 2008	61.32	65.47	61.32	65.47
745	INDEXCBOE	VXD	Fri, Nov 14, 2008	53.92	61.54	53.92	61.32
744	INDEXCBOE	VXD	Thu, Nov 13, 2008	60.74	64.26	53.66	53.92
743	INDEXCBOE	VXD	Wed, Nov 12, 2008	56.99	61.50	56.99	60.74
742	INDEXCBOE	VXD	Tue, Nov 11, 2008	54.59	59.17	54.43	56.99
741	INDEXCBOE	VXD	Mon, Nov 10, 2008	51.85	56.85	49.74	54.59
740	INDEXCBOE	VXD	Fri, Nov 7, 2008	58.78	58.78	51.74	51.85
739	INDEXCBOE	VXD	Thu, Nov 6, 2008	49.68	59.59	49.44	58.78
738	INDEXCBOE	VXD	Wed, Nov 5, 2008	46.42	51.40	45.58	49.68
737	INDEXCBOE	VXD	Tue, Nov 4, 2008	51.07	51.07	43.52	46.42
736	INDEXCBOE	VXD	Mon, Nov 3, 2008	55.83	57.15	51.06	51.07
735	INDEXCBOE	VXD	Fri, Oct 31, 2008	58.64	60.68	53.76	55.83
734	INDEXCBOE	VXD	Thu, Oct 30, 2008	62.95	63.52	58.27	58.64
733	INDEXCBOE	VXD	Wed, Oct 29, 2008	60.58	65.08	58.61	62.95
732	INDEXCBOE	VXD	Tue, Oct 28, 2008	71.16	71.77	56.69	60.58
731	INDEXCBOE	VXD	Mon, Oct 27, 2008	72.52	75.56	56.56	71.16
730	INDEXCBOE	VXD	Fri, Oct 24, 2008	63.25	80.24	63.25	72.52
729	INDEXCBOE	VXD	Thu, Oct 23, 2008	65.25	72.83	57.29	63.25
728	INDEXCBOE	VXD	Wed, Oct 22, 2008	51.09	67.91	51.09	65.25
727	INDEXCBOE	VXD	Tue, Oct 21, 2008	50.63	53.64	49.08	51.09
726	INDEXCBOE	VXD	Mon, Oct 20, 2008	65.18	65.18	50.24	50.63
725	INDEXCBOE	VXD	Fri, Oct 17, 2008	58.37	68.48	56.00	65.18
724	INDEXCBOE	VXD	Thu, Oct 16, 2008	64.52	74.20	57.67	58.37
723	INDEXCBOE	VXD	Wed, Oct 15, 2008	53.07	64.52	53.07	64.52
722	INDEXCBOE	VXD	Tue, Oct 14, 2008	42.45	57.63	42.45	53.07
721	INDEXCBOE	VXD	Mon, Oct 13, 2008	59.27	67.22	41.37	42.45
720	INDEXCBOE	VXD	Fri, Oct 10, 2008	53.42	65.84	53.42	59.27
719	INDEXCBOE	VXD	Thu, Oct 9, 2008	51.27	54.76	47.68	53.42
718	INDEXCBOE	VXD	Wed, Oct 8, 2008	49.85	52.40	47.90	51.27
717	INDEXCBOE	VXD	Tue, Oct 7, 2008	46.32	49.85	43.54	49.85
716	INDEXCBOE	VXD	Mon, Oct 6, 2008	41.74	50.47	41.74	46.32
715	INDEXCBOE	VXD	Fri, Oct 3, 2008	42.48	42.48	38.98	41.74
714	INDEXCBOE	VXD	Thu, Oct 2, 2008	37.25	43.18	37.25	42.48
713	INDEXCBOE	VXD	Wed, Oct 1, 2008	36.61	39.31	36.61	37.25
712	INDEXCBOE	VXD	Tue, Sep 30, 2008	42.86	42.86	36.38	36.61
711	INDEXCBOE	VXD	Mon, Sep 29, 2008	32.90	43.73	32.90	42.86
710	INDEXCBOE	VXD	Fri, Sep 26, 2008	31.18	34.58	31.18	32.90
709	INDEXCBOE	VXD	Thu, Sep 25, 2008	33.34	33.34	30.90	31.18
708	INDEXCBOE	VXD	Wed, Sep 24, 2008	33.77	34.24	32.83	33.34
707	INDEXCBOE	VXD	Tue, Sep 23, 2008	32.16	34.33	31.28	33.77
706	INDEXCBOE	VXD	Mon, Sep 22, 2008	30.36	32.22	29.58	32.16
705	INDEXCBOE	VXD	Fri, Sep 19, 2008	29.74	31.40	25.96	30.36
704	INDEXCBOE	VXD	Thu, Sep 18, 2008	34.30	40.43	29.74	29.74
703	INDEXCBOE	VXD	Wed, Sep 17, 2008	29.29	34.66	29.29	34.30
702	INDEXCBOE	VXD	Tue, Sep 16, 2008	30.39	37.75	18.40	29.29
701	INDEXCBOE	VXD	Mon, Sep 15, 2008	24.89	30.95	24.89	30.39
700	INDEXCBOE	VXD	Fri, Sep 12, 2008	23.88	26.11	23.88	24.89
699	INDEXCBOE	VXD	Thu, Sep 11, 2008	23.87	25.87	23.77	23.88
698	INDEXCBOE	VXD	Wed, Sep 10, 2008	24.97	24.97	23.51	23.87
697	INDEXCBOE	VXD	Tue, Sep 9, 2008	22.33	25.14	22.10	24.97
696	INDEXCBOE	VXD	Mon, Sep 8, 2008	22.72	23.83	21.39	22.33
695	INDEXCBOE	VXD	Fri, Sep 5, 2008	23.49	24.35	22.71	22.72
694	INDEXCBOE	VXD	Thu, Sep 4, 2008	21.08	23.68	21.08	23.49
693	INDEXCBOE	VXD	Wed, Sep 3, 2008	21.63	22.01	21.03	21.08
692	INDEXCBOE	VXD	Tue, Sep 2, 2008	20.12	22.03	19.93	21.63
691	INDEXCBOE	VXD	Fri, Aug 29, 2008	19.02	20.27	19.02	20.12
690	INDEXCBOE	VXD	Thu, Aug 28, 2008	19.44	19.44	18.89	19.02
689	INDEXCBOE	VXD	Wed, Aug 27, 2008	20.08	20.42	19.32	19.44
688	INDEXCBOE	VXD	Tue, Aug 26, 2008	20.50	20.96	20.05	20.08
687	INDEXCBOE	VXD	Mon, Aug 25, 2008	18.41	20.75	18.41	20.50
686	INDEXCBOE	VXD	Fri, Aug 22, 2008	19.23	19.23	18.06	18.72
685	INDEXCBOE	VXD	Thu, Aug 21, 2008	19.89	20.63	18.90	19.23
684	INDEXCBOE	VXD	Wed, Aug 20, 2008	20.77	21.07	19.86	19.89
683	INDEXCBOE	VXD	Tue, Aug 19, 2008	20.36	21.53	20.36	20.77
682	INDEXCBOE	VXD	Mon, Aug 18, 2008	18.83	20.97	18.83	20.36
681	INDEXCBOE	VXD	Fri, Aug 15, 2008	19.54	19.82	18.83	18.83
680	INDEXCBOE	VXD	Thu, Aug 14, 2008	20.79	21.44	19.22	19.54
679	INDEXCBOE	VXD	Wed, Aug 13, 2008	20.04	21.22	20.04	20.79
678	INDEXCBOE	VXD	Tue, Aug 12, 2008	19.20	20.49	19.20	20.04
677	INDEXCBOE	VXD	Mon, Aug 11, 2008	19.49	19.58	18.53	19.20
676	INDEXCBOE	VXD	Fri, Aug 8, 2008	20.02	20.48	19.04	19.49
675	INDEXCBOE	VXD	Thu, Aug 7, 2008	19.07	20.37	19.07	20.02
674	INDEXCBOE	VXD	Wed, Aug 6, 2008	20.01	20.46	18.94	19.07
673	INDEXCBOE	VXD	Tue, Aug 5, 2008	22.05	22.05	20.01	20.01
672	INDEXCBOE	VXD	Mon, Aug 4, 2008	21.22	22.51	21.22	22.05
671	INDEXCBOE	VXD	Fri, Aug 1, 2008	21.71	22.14	21.13	21.22
670	INDEXCBOE	VXD	Thu, Jul 31, 2008	19.91	21.80	19.91	21.71
669	INDEXCBOE	VXD	Wed, Jul 30, 2008	20.60	20.89	19.62	19.91
668	INDEXCBOE	VXD	Tue, Jul 29, 2008	22.72	22.72	20.52	20.60
667	INDEXCBOE	VXD	Mon, Jul 28, 2008	21.34	22.94	21.34	22.72
666	INDEXCBOE	VXD	Fri, Jul 25, 2008	21.89	21.89	20.92	21.34
665	INDEXCBOE	VXD	Thu, Jul 24, 2008	19.92	22.07	19.92	21.89
664	INDEXCBOE	VXD	Wed, Jul 23, 2008	19.62	20.61	19.12	19.92
663	INDEXCBOE	VXD	Tue, Jul 22, 2008	21.50	22.37	19.53	19.62
662	INDEXCBOE	VXD	Mon, Jul 21, 2008	22.26	22.30	21.50	21.50
661	INDEXCBOE	VXD	Fri, Jul 18, 2008	23.14	23.29	22.26	22.26
660	INDEXCBOE	VXD	Thu, Jul 17, 2008	23.45	23.67	22.38	23.14
659	INDEXCBOE	VXD	Wed, Jul 16, 2008	26.96	26.96	23.37	23.45
658	INDEXCBOE	VXD	Tue, Jul 15, 2008	26.94	29.36	25.41	26.96
657	INDEXCBOE	VXD	Mon, Jul 14, 2008	25.92	27.95	25.43	26.94
656	INDEXCBOE	VXD	Fri, Jul 11, 2008	24.16	29.16	24.16	25.92
655	INDEXCBOE	VXD	Thu, Jul 10, 2008	24.05	25.06	23.72	24.16
654	INDEXCBOE	VXD	Wed, Jul 9, 2008	21.76	24.12	21.54	24.05
653	INDEXCBOE	VXD	Tue, Jul 8, 2008	24.24	24.62	21.66	21.76
652	INDEXCBOE	VXD	Mon, Jul 7, 2008	23.23	25.33	23.23	24.24
651	INDEXCBOE	VXD	Thu, Jul 3, 2008	24.51	24.71	23.22	23.25
650	INDEXCBOE	VXD	Wed, Jul 2, 2008	22.48	24.66	21.98	24.51
649	INDEXCBOE	VXD	Tue, Jul 1, 2008	22.69	26.89	22.48	22.48
648	INDEXCBOE	VXD	Mon, Jun 30, 2008	22.41	23.39	22.18	22.69
647	INDEXCBOE	VXD	Fri, Jun 27, 2008	22.92	23.49	22.39	22.41
646	INDEXCBOE	VXD	Thu, Jun 26, 2008	19.91	23.13	19.91	22.92
645	INDEXCBOE	VXD	Wed, Jun 25, 2008	21.02	21.02	19.57	19.58
644	INDEXCBOE	VXD	Tue, Jun 24, 2008	21.20	22.10	20.39	21.02
643	INDEXCBOE	VXD	Mon, Jun 23, 2008	21.58	21.84	21.16	21.20
642	INDEXCBOE	VXD	Fri, Jun 20, 2008	20.13	22.22	20.13	21.58
641	INDEXCBOE	VXD	Thu, Jun 19, 2008	21.06	21.36	19.79	20.13
640	INDEXCBOE	VXD	Wed, Jun 18, 2008	19.60	21.45	19.60	21.06
639	INDEXCBOE	VXD	Tue, Jun 17, 2008	19.44	19.91	18.78	19.60
638	INDEXCBOE	VXD	Mon, Jun 16, 2008	19.71	20.90	19.35	19.44
637	INDEXCBOE	VXD	Fri, Jun 13, 2008	21.54	21.54	19.63	19.71
636	INDEXCBOE	VXD	Thu, Jun 12, 2008	22.19	22.22	20.93	21.54
635	INDEXCBOE	VXD	Wed, Jun 11, 2008	21.50	22.61	21.35	22.19
634	INDEXCBOE	VXD	Tue, Jun 10, 2008	21.57	22.53	21.02	21.50
633	INDEXCBOE	VXD	Mon, Jun 9, 2008	21.73	22.76	21.11	21.57
632	INDEXCBOE	VXD	Fri, Jun 6, 2008	17.67	22.17	17.67	21.73
631	INDEXCBOE	VXD	Thu, Jun 5, 2008	19.49	19.49	17.67	17.67
630	INDEXCBOE	VXD	Wed, Jun 4, 2008	18.98	19.90	18.71	19.49
629	INDEXCBOE	VXD	Tue, Jun 3, 2008	18.40	19.66	17.89	18.98
628	INDEXCBOE	VXD	Mon, Jun 2, 2008	16.61	19.10	16.61	18.40
627	INDEXCBOE	VXD	Fri, May 30, 2008	16.96	16.96	16.44	16.61
626	INDEXCBOE	VXD	Thu, May 29, 2008	17.82	18.11	16.48	16.96
625	INDEXCBOE	VXD	Wed, May 28, 2008	18.29	18.76	17.79	17.82
624	INDEXCBOE	VXD	Tue, May 27, 2008	18.37	19.45	18.27	18.29
623	INDEXCBOE	VXD	Fri, May 23, 2008	16.95	18.51	16.95	18.37
622	INDEXCBOE	VXD	Thu, May 22, 2008	17.45	17.68	16.62	16.95
621	INDEXCBOE	VXD	Wed, May 21, 2008	16.37	17.74	16.02	17.45
620	INDEXCBOE	VXD	Tue, May 20, 2008	15.63	17.05	15.63	16.37
619	INDEXCBOE	VXD	Mon, May 19, 2008	15.00	15.97	14.73	15.63
618	INDEXCBOE	VXD	Fri, May 16, 2008	15.00	16.46	14.90	15.00
617	INDEXCBOE	VXD	Thu, May 15, 2008	16.24	16.41	14.96	15.00
616	INDEXCBOE	VXD	Wed, May 14, 2008	16.46	16.47	15.23	16.24
615	INDEXCBOE	VXD	Tue, May 13, 2008	16.37	17.15	16.25	16.46
614	INDEXCBOE	VXD	Mon, May 12, 2008	17.92	17.92	16.25	16.37
613	INDEXCBOE	VXD	Fri, May 9, 2008	17.70	18.44	17.70	17.92
612	INDEXCBOE	VXD	Thu, May 8, 2008	18.09	18.36	17.58	17.70
611	INDEXCBOE	VXD	Wed, May 7, 2008	16.87	18.38	16.87	18.09
610	INDEXCBOE	VXD	Tue, May 6, 2008	17.25	18.07	16.77	16.87
609	INDEXCBOE	VXD	Mon, May 5, 2008	16.55	17.62	16.55	17.25
608	INDEXCBOE	VXD	Fri, May 2, 2008	17.41	17.41	16.54	16.55
607	INDEXCBOE	VXD	Thu, May 1, 2008	19.00	19.13	17.19	17.41
606	INDEXCBOE	VXD	Wed, Apr 30, 2008	18.68	19.14	18.24	19.00
605	INDEXCBOE	VXD	Tue, Apr 29, 2008	17.96	18.81	17.96	18.68
604	INDEXCBOE	VXD	Mon, Apr 28, 2008	17.70	18.45	17.70	17.96
603	INDEXCBOE	VXD	Fri, Apr 25, 2008	18.11	18.58	17.70	17.70
602	INDEXCBOE	VXD	Thu, Apr 24, 2008	18.55	19.02	17.56	18.11
601	INDEXCBOE	VXD	Wed, Apr 23, 2008	19.03	19.22	18.24	18.55
600	INDEXCBOE	VXD	Tue, Apr 22, 2008	18.54	19.92	18.54	19.03
599	INDEXCBOE	VXD	Mon, Apr 21, 2008	18.33	19.21	18.05	18.54
598	INDEXCBOE	VXD	Fri, Apr 18, 2008	19.04	19.04	16.43	18.33
597	INDEXCBOE	VXD	Thu, Apr 17, 2008	18.94	19.81	18.94	19.04
596	INDEXCBOE	VXD	Wed, Apr 16, 2008	21.19	21.19	18.94	18.94
595	INDEXCBOE	VXD	Tue, Apr 15, 2008	22.21	22.51	21.13	21.19
594	INDEXCBOE	VXD	Mon, Apr 14, 2008	21.67	22.78	21.67	22.21
593	INDEXCBOE	VXD	Fri, Apr 11, 2008	20.29	21.95	20.29	21.67
592	INDEXCBOE	VXD	Thu, Apr 10, 2008	21.11	21.80	20.08	20.29
591	INDEXCBOE	VXD	Wed, Apr 9, 2008	20.56	22.00	20.56	21.11
590	INDEXCBOE	VXD	Tue, Apr 8, 2008	20.77	21.59	20.56	20.56
589	INDEXCBOE	VXD	Mon, Apr 7, 2008	20.79	21.14	19.74	20.77
588	INDEXCBOE	VXD	Fri, Apr 4, 2008	21.63	21.93	20.25	20.79
587	INDEXCBOE	VXD	Thu, Apr 3, 2008	21.53	22.59	21.49	21.63
586	INDEXCBOE	VXD	Wed, Apr 2, 2008	21.10	21.86	20.68	21.53
585	INDEXCBOE	VXD	Tue, Apr 1, 2008	23.78	23.78	19.98	21.10
584	INDEXCBOE	VXD	Mon, Mar 31, 2008	23.84	24.84	23.53	23.78
583	INDEXCBOE	VXD	Fri, Mar 28, 2008	23.90	24.00	23.10	23.84
582	INDEXCBOE	VXD	Thu, Mar 27, 2008	24.09	24.09	23.12	23.90
581	INDEXCBOE	VXD	Wed, Mar 26, 2008	23.74	24.83	23.74	24.09
580	INDEXCBOE	VXD	Tue, Mar 25, 2008	23.77	24.50	23.28	23.74
579	INDEXCBOE	VXD	Mon, Mar 24, 2008	24.67	25.29	23.04	23.77
578	INDEXCBOE	VXD	Thu, Mar 20, 2008	27.52	27.52	22.04	24.67
577	INDEXCBOE	VXD	Wed, Mar 19, 2008	24.44	27.60	23.31	27.52
576	INDEXCBOE	VXD	Tue, Mar 18, 2008	29.81	29.81	24.02	24.44
575	INDEXCBOE	VXD	Mon, Mar 17, 2008	28.62	34.03	28.62	29.81
574	INDEXCBOE	VXD	Fri, Mar 14, 2008	25.09	30.40	21.52	28.62
573	INDEXCBOE	VXD	Thu, Mar 13, 2008	24.82	26.88	24.82	25.09
572	INDEXCBOE	VXD	Wed, Mar 12, 2008	24.42	24.86	23.37	24.82
571	INDEXCBOE	VXD	Tue, Mar 11, 2008	27.12	27.12	24.42	24.42
570	INDEXCBOE	VXD	Mon, Mar 10, 2008	25.55	27.51	25.55	27.12
569	INDEXCBOE	VXD	Fri, Mar 7, 2008	25.62	26.80	24.73	25.55
568	INDEXCBOE	VXD	Thu, Mar 6, 2008	22.89	25.87	22.89	25.62
567	INDEXCBOE	VXD	Wed, Mar 5, 2008	23.95	23.95	22.31	22.89
566	INDEXCBOE	VXD	Tue, Mar 4, 2008	24.57	25.50	23.94	23.95
565	INDEXCBOE	VXD	Mon, Mar 3, 2008	24.30	25.71	24.30	24.57
564	INDEXCBOE	VXD	Fri, Feb 29, 2008	21.25	24.74	21.25	24.43
563	INDEXCBOE	VXD	Thu, Feb 28, 2008	20.38	21.27	20.38	21.25
562	INDEXCBOE	VXD	Wed, Feb 27, 2008	19.85	20.70	19.73	20.38
561	INDEXCBOE	VXD	Tue, Feb 26, 2008	20.75	21.05	19.48	19.85
560	INDEXCBOE	VXD	Mon, Feb 25, 2008	21.75	22.83	20.63	20.75
559	INDEXCBOE	VXD	Fri, Feb 22, 2008	22.82	23.66	21.74	21.75
558	INDEXCBOE	VXD	Thu, Feb 21, 2008	22.33	23.33	21.83	23.15
557	INDEXCBOE	VXD	Wed, Feb 20, 2008	23.26	24.49	22.20	22.33
556	INDEXCBOE	VXD	Tue, Feb 19, 2008	22.93	23.62	22.55	23.26
555	INDEXCBOE	VXD	Fri, Feb 15, 2008	23.14	23.16	21.93	22.60
554	INDEXCBOE	VXD	Thu, Feb 14, 2008	21.89	22.77	21.58	22.71
553	INDEXCBOE	VXD	Wed, Feb 13, 2008	23.18	23.18	21.60	22.07
552	INDEXCBOE	VXD	Tue, Feb 12, 2008	23.99	24.12	22.28	23.54
551	INDEXCBOE	VXD	Mon, Feb 11, 2008	25.81	26.61	22.81	24.50
550	INDEXCBOE	VXD	Fri, Feb 8, 2008	25.64	26.49	24.89	25.73
549	INDEXCBOE	VXD	Thu, Feb 7, 2008	26.89	27.03	24.71	25.26
548	INDEXCBOE	VXD	Wed, Feb 6, 2008	25.38	26.46	24.76	26.24
547	INDEXCBOE	VXD	Tue, Feb 5, 2008	24.69	26.06	24.69	25.72
546	INDEXCBOE	VXD	Mon, Feb 4, 2008	22.47	23.47	22.37	23.40
545	INDEXCBOE	VXD	Fri, Feb 1, 2008	23.20	23.27	21.77	21.77
544	INDEXCBOE	VXD	Thu, Jan 31, 2008	26.32	26.36	23.14	23.82
543	INDEXCBOE	VXD	Wed, Jan 30, 2008	24.86	29.40	22.46	24.55
542	INDEXCBOE	VXD	Tue, Jan 29, 2008	24.20	24.98	24.18	24.74
541	INDEXCBOE	VXD	Mon, Jan 28, 2008	27.24	27.59	25.01	25.09
540	INDEXCBOE	VXD	Fri, Jan 25, 2008	24.04	27.42	23.80	26.76
539	INDEXCBOE	VXD	Thu, Jan 24, 2008	25.57	26.14	24.63	25.23
538	INDEXCBOE	VXD	Wed, Jan 23, 2008	30.65	31.71	25.61	26.11
537	INDEXCBOE	VXD	Tue, Jan 22, 2008	30.26	32.34	27.24	28.28
536	INDEXCBOE	VXD	Fri, Jan 18, 2008	24.70	26.74	24.07	25.51
535	INDEXCBOE	VXD	Thu, Jan 17, 2008	22.15	26.18	22.03	26.08
534	INDEXCBOE	VXD	Wed, Jan 16, 2008	21.93	22.17	21.02	22.17
533	INDEXCBOE	VXD	Tue, Jan 15, 2008	22.01	22.32	21.28	21.50
532	INDEXCBOE	VXD	Mon, Jan 14, 2008	21.94	22.00	21.24	21.27
531	INDEXCBOE	VXD	Fri, Jan 11, 2008	21.72	22.43	21.62	21.87
530	INDEXCBOE	VXD	Thu, Jan 10, 2008	22.52	23.39	20.91	21.44
529	INDEXCBOE	VXD	Wed, Jan 9, 2008	23.31	23.60	21.89	22.04
528	INDEXCBOE	VXD	Tue, Jan 8, 2008	21.47	23.50	20.88	23.40
527	INDEXCBOE	VXD	Mon, Jan 7, 2008	22.56	22.81	21.51	21.67
526	INDEXCBOE	VXD	Fri, Jan 4, 2008	21.39	22.46	21.32	22.26
525	INDEXCBOE	VXD	Thu, Jan 3, 2008	21.20	21.21	20.15	20.56
524	INDEXCBOE	VXD	Wed, Jan 2, 2008	20.89	22.01	20.49	21.19
523	INDEXCBOE	VXD	Mon, Dec 31, 2007	19.92	20.79	19.83	20.70
522	INDEXCBOE	VXD	Fri, Dec 28, 2007	17.74	18.98	17.63	18.89
521	INDEXCBOE	VXD	Thu, Dec 27, 2007	17.35	18.41	17.33	18.29
520	INDEXCBOE	VXD	Wed, Dec 26, 2007	17.38	17.38	16.90	16.96
519	INDEXCBOE	VXD	Mon, Dec 24, 2007	17.19	17.20	16.75	16.81
518	INDEXCBOE	VXD	Fri, Dec 21, 2007	18.00	18.08	16.55	16.69
517	INDEXCBOE	VXD	Thu, Dec 20, 2007	19.01	19.59	18.86	18.86
516	INDEXCBOE	VXD	Wed, Dec 19, 2007	20.40	20.48	19.53	19.70
515	INDEXCBOE	VXD	Tue, Dec 18, 2007	21.66	21.98	20.64	20.75
514	INDEXCBOE	VXD	Mon, Dec 17, 2007	22.14	22.30	21.70	22.25
513	INDEXCBOE	VXD	Fri, Dec 14, 2007	21.35	21.45	20.53	21.09
512	INDEXCBOE	VXD	Thu, Dec 13, 2007	21.27	21.65	20.71	20.71
511	INDEXCBOE	VXD	Wed, Dec 12, 2007	19.20	21.60	18.76	20.71
510	INDEXCBOE	VXD	Tue, Dec 11, 2007	18.74	24.84	18.36	21.16
509	INDEXCBOE	VXD	Mon, Dec 10, 2007	19.13	19.18	18.59	18.91
508	INDEXCBOE	VXD	Fri, Dec 7, 2007	18.76	18.88	18.56	18.83
507	INDEXCBOE	VXD	Thu, Dec 6, 2007	20.43	20.46	19.06	19.07
506	INDEXCBOE	VXD	Wed, Dec 5, 2007	20.63	20.63	19.68	20.37
505	INDEXCBOE	VXD	Tue, Dec 4, 2007	21.95	21.96	21.17	21.37
504	INDEXCBOE	VXD	Mon, Dec 3, 2007	21.54	21.80	19.75	21.37
503	INDEXCBOE	VXD	Fri, Nov 30, 2007	20.57	21.09	19.97	20.77
502	INDEXCBOE	VXD	Thu, Nov 29, 2007	22.33	22.33	21.46	21.69
501	INDEXCBOE	VXD	Wed, Nov 28, 2007	22.89	22.89	21.56	22.16
500	INDEXCBOE	VXD	Tue, Nov 27, 2007	25.71	25.71	24.13	24.16
499	INDEXCBOE	VXD	Mon, Nov 26, 2007	23.93	26.41	23.07	26.17
498	INDEXCBOE	VXD	Fri, Nov 23, 2007	23.54	23.59	23.30	23.41
497	INDEXCBOE	VXD	Wed, Nov 21, 2007	24.25	24.99	22.82	23.98
496	INDEXCBOE	VXD	Tue, Nov 20, 2007	23.38	24.11	21.78	22.75
495	INDEXCBOE	VXD	Mon, Nov 19, 2007	24.55	24.60	23.62	23.66
494	INDEXCBOE	VXD	Fri, Nov 16, 2007	24.66	24.96	22.76	23.04
493	INDEXCBOE	VXD	Thu, Nov 15, 2007	24.74	26.18	23.75	25.58
492	INDEXCBOE	VXD	Wed, Nov 14, 2007	21.64	23.94	21.59	23.71
491	INDEXCBOE	VXD	Tue, Nov 13, 2007	25.45	25.54	22.34	22.41
490	INDEXCBOE	VXD	Mon, Nov 12, 2007	26.70	27.14	25.02	26.93
489	INDEXCBOE	VXD	Fri, Nov 9, 2007	25.44	26.38	24.80	25.93
488	INDEXCBOE	VXD	Thu, Nov 8, 2007	24.29	26.52	23.82	23.82
487	INDEXCBOE	VXD	Wed, Nov 7, 2007	21.48	24.43	21.30	24.22
486	INDEXCBOE	VXD	Tue, Nov 6, 2007	21.96	21.96	20.15	20.15
485	INDEXCBOE	VXD	Mon, Nov 5, 2007	23.01	23.32	22.35	22.42
484	INDEXCBOE	VXD	Fri, Nov 2, 2007	20.60	23.03	20.60	20.98
483	INDEXCBOE	VXD	Thu, Nov 1, 2007	18.22	21.70	18.21	21.48
482	INDEXCBOE	VXD	Wed, Oct 31, 2007	19.20	21.71	14.79	17.45
481	INDEXCBOE	VXD	Tue, Oct 30, 2007	19.07	19.58	19.02	19.58
480	INDEXCBOE	VXD	Mon, Oct 29, 2007	18.56	18.58	18.35	18.46
479	INDEXCBOE	VXD	Fri, Oct 26, 2007	18.85	19.14	18.24	18.24
478	INDEXCBOE	VXD	Thu, Oct 25, 2007	19.33	20.70	18.90	19.72
477	INDEXCBOE	VXD	Wed, Oct 24, 2007	19.52	21.62	19.41	19.67
476	INDEXCBOE	VXD	Tue, Oct 23, 2007	19.78	19.80	19.00	19.04
475	INDEXCBOE	VXD	Mon, Oct 22, 2007	22.62	22.73	20.45	20.45
474	INDEXCBOE	VXD	Fri, Oct 19, 2007	18.11	21.10	17.84	21.10
473	INDEXCBOE	VXD	Thu, Oct 18, 2007	17.72	17.83	17.09	17.12
472	INDEXCBOE	VXD	Wed, Oct 17, 2007	17.48	18.68	16.91	17.19
471	INDEXCBOE	VXD	Tue, Oct 16, 2007	18.34	19.09	18.24	18.35
470	INDEXCBOE	VXD	Mon, Oct 15, 2007	16.58	18.67	16.52	18.01
469	INDEXCBOE	VXD	Fri, Oct 12, 2007	17.33	17.33	16.37	16.43
468	INDEXCBOE	VXD	Thu, Oct 11, 2007	14.79	17.78	12.54	17.70
467	INDEXCBOE	VXD	Wed, Oct 10, 2007	14.99	15.95	14.95	15.48
466	INDEXCBOE	VXD	Tue, Oct 9, 2007	15.61	15.69	14.80	14.87
465	INDEXCBOE	VXD	Mon, Oct 8, 2007	15.90	16.31	15.90	15.96
464	INDEXCBOE	VXD	Fri, Oct 5, 2007	15.81	15.81	15.04	15.41
463	INDEXCBOE	VXD	Thu, Oct 4, 2007	16.75	17.02	16.73	16.88
462	INDEXCBOE	VXD	Wed, Oct 3, 2007	17.05	17.24	16.76	17.05
461	INDEXCBOE	VXD	Tue, Oct 2, 2007	16.26	17.10	15.94	16.83
460	INDEXCBOE	VXD	Mon, Oct 1, 2007	16.80	16.80	15.49	15.98
459	INDEXCBOE	VXD	Fri, Sep 28, 2007	15.27	16.23	15.20	16.06
458	INDEXCBOE	VXD	Thu, Sep 27, 2007	14.99	15.36	14.97	15.05
457	INDEXCBOE	VXD	Wed, Sep 26, 2007	15.68	15.83	15.03	15.46
456	INDEXCBOE	VXD	Tue, Sep 25, 2007	17.81	17.84	16.40	16.44
455	INDEXCBOE	VXD	Mon, Sep 24, 2007	16.83	17.21	16.35	17.04
454	INDEXCBOE	VXD	Fri, Sep 21, 2007	17.05	17.18	11.40	16.72
453	INDEXCBOE	VXD	Thu, Sep 20, 2007	18.14	18.23	17.61	18.03
452	INDEXCBOE	VXD	Wed, Sep 19, 2007	17.74	18.27	17.55	17.64
451	INDEXCBOE	VXD	Tue, Sep 18, 2007	23.25	26.62	13.17	18.43
450	INDEXCBOE	VXD	Mon, Sep 17, 2007	23.41	24.45	23.27	23.96
449	INDEXCBOE	VXD	Fri, Sep 14, 2007	23.08	23.71	22.26	22.32
448	INDEXCBOE	VXD	Thu, Sep 13, 2007	22.29	22.55	21.57	22.41
447	INDEXCBOE	VXD	Wed, Sep 12, 2007	23.02	23.34	22.52	23.05
446	INDEXCBOE	VXD	Tue, Sep 11, 2007	24.40	24.47	22.75	22.89
445	INDEXCBOE	VXD	Mon, Sep 10, 2007	24.29	26.31	24.20	24.95
444	INDEXCBOE	VXD	Fri, Sep 7, 2007	23.10	24.70	23.10	24.05
443	INDEXCBOE	VXD	Thu, Sep 6, 2007	21.59	21.90	21.53	21.74
442	INDEXCBOE	VXD	Wed, Sep 5, 2007	21.29	22.98	21.29	22.28
441	INDEXCBOE	VXD	Tue, Sep 4, 2007	21.99	22.21	19.80	20.13
440	INDEXCBOE	VXD	Fri, Aug 31, 2007	21.13	21.73	20.31	21.47
439	INDEXCBOE	VXD	Thu, Aug 30, 2007	22.26	22.72	21.52	22.46
438	INDEXCBOE	VXD	Wed, Aug 29, 2007	22.86	22.86	21.00	21.27
437	INDEXCBOE	VXD	Tue, Aug 28, 2007	21.03	23.89	20.99	23.72
436	INDEXCBOE	VXD	Mon, Aug 27, 2007	19.63	20.22	19.49	20.22
435	INDEXCBOE	VXD	Fri, Aug 24, 2007	20.30	20.37	18.46	18.57
434	INDEXCBOE	VXD	Thu, Aug 23, 2007	19.88	21.12	19.70	20.20
433	INDEXCBOE	VXD	Wed, Aug 22, 2007	22.27	22.27	20.70	20.70
432	INDEXCBOE	VXD	Tue, Aug 21, 2007	24.00	24.13	22.56	23.00
431	INDEXCBOE	VXD	Mon, Aug 20, 2007	27.01	27.14	24.12	24.22
430	INDEXCBOE	VXD	Fri, Aug 17, 2007	24.94	28.54	22.92	26.57
429	INDEXCBOE	VXD	Thu, Aug 16, 2007	29.57	34.21	25.93	28.69
428	INDEXCBOE	VXD	Wed, Aug 15, 2007	26.07	28.86	24.82	28.66
427	INDEXCBOE	VXD	Tue, Aug 14, 2007	23.37	26.36	23.21	25.94
426	INDEXCBOE	VXD	Mon, Aug 13, 2007	25.76	25.83	23.35	23.99
425	INDEXCBOE	VXD	Fri, Aug 10, 2007	25.90	30.75	25.46	26.06
424	INDEXCBOE	VXD	Thu, Aug 9, 2007	21.94	24.74	21.94	24.62
423	INDEXCBOE	VXD	Wed, Aug 8, 2007	19.42	20.91	17.86	19.51
422	INDEXCBOE	VXD	Tue, Aug 7, 2007	21.33	21.50	19.34	19.91
421	INDEXCBOE	VXD	Mon, Aug 6, 2007	22.95	23.86	20.44	20.61
420	INDEXCBOE	VXD	Fri, Aug 3, 2007	20.10	23.75	19.74	22.63
419	INDEXCBOE	VXD	Thu, Aug 2, 2007	21.26	21.33	19.67	19.69
418	INDEXCBOE	VXD	Wed, Aug 1, 2007	22.44	23.74	21.90	21.90
417	INDEXCBOE	VXD	Tue, Jul 31, 2007	19.18	22.19	18.17	21.97
416	INDEXCBOE	VXD	Mon, Jul 30, 2007	21.51	21.96	19.65	19.66
415	INDEXCBOE	VXD	Fri, Jul 27, 2007	17.79	22.55	17.76	22.42
414	INDEXCBOE	VXD	Thu, Jul 26, 2007	17.79	21.69	17.76	19.39
413	INDEXCBOE	VXD	Wed, Jul 25, 2007	16.46	17.58	16.19	16.57
412	INDEXCBOE	VXD	Tue, Jul 24, 2007	16.36	17.48	16.24	17.07
411	INDEXCBOE	VXD	Mon, Jul 23, 2007	15.30	15.64	15.17	15.45
410	INDEXCBOE	VXD	Fri, Jul 20, 2007	14.40	16.15	14.25	15.52
409	INDEXCBOE	VXD	Thu, Jul 19, 2007	14.28	14.42	13.84	14.14
408	INDEXCBOE	VXD	Wed, Jul 18, 2007	15.21	15.95	14.79	14.86
407	INDEXCBOE	VXD	Tue, Jul 17, 2007	14.58	14.75	14.34	14.52
406	INDEXCBOE	VXD	Mon, Jul 16, 2007	14.32	14.67	14.11	14.49
405	INDEXCBOE	VXD	Fri, Jul 13, 2007	14.19	14.32	13.78	14.08
404	INDEXCBOE	VXD	Thu, Jul 12, 2007	14.91	14.92	13.75	14.18
403	INDEXCBOE	VXD	Wed, Jul 11, 2007	16.39	16.62	15.21	15.26
402	INDEXCBOE	VXD	Tue, Jul 10, 2007	14.45	16.36	14.45	16.26
401	INDEXCBOE	VXD	Mon, Jul 9, 2007	14.10	14.47	13.97	13.98
400	INDEXCBOE	VXD	Fri, Jul 6, 2007	14.45	14.47	13.70	13.82
399	INDEXCBOE	VXD	Thu, Jul 5, 2007	14.38	14.90	14.20	14.57
398	INDEXCBOE	VXD	Tue, Jul 3, 2007	14.22	14.40	13.93	14.02
397	INDEXCBOE	VXD	Mon, Jul 2, 2007	15.48	15.48	14.36	14.41
396	INDEXCBOE	VXD	Fri, Jun 29, 2007	14.42	16.12	13.70	15.17
395	INDEXCBOE	VXD	Thu, Jun 28, 2007	14.91	14.99	14.13	14.69
394	INDEXCBOE	VXD	Wed, Jun 27, 2007	17.93	18.05	14.57	14.68
393	INDEXCBOE	VXD	Tue, Jun 26, 2007	15.58	17.56	15.41	17.54
392	INDEXCBOE	VXD	Mon, Jun 25, 2007	15.59	16.18	13.96	15.65
391	INDEXCBOE	VXD	Fri, Jun 22, 2007	13.80	15.52	13.61	15.03
390	INDEXCBOE	VXD	Thu, Jun 21, 2007	14.08	14.62	13.24	13.24
389	INDEXCBOE	VXD	Wed, Jun 20, 2007	11.88	14.10	11.85	14.03
388	INDEXCBOE	VXD	Tue, Jun 19, 2007	12.91	13.09	12.00	12.00
387	INDEXCBOE	VXD	Mon, Jun 18, 2007	13.19	13.61	12.56	12.63
386	INDEXCBOE	VXD	Fri, Jun 15, 2007	12.14	13.00	11.91	12.94
385	INDEXCBOE	VXD	Thu, Jun 14, 2007	13.58	13.73	12.77	12.82
384	INDEXCBOE	VXD	Wed, Jun 13, 2007	14.82	15.01	13.59	13.72
383	INDEXCBOE	VXD	Tue, Jun 12, 2007	14.55	15.68	13.87	15.60
382	INDEXCBOE	VXD	Mon, Jun 11, 2007	14.54	14.67	13.46	14.05
381	INDEXCBOE	VXD	Fri, Jun 8, 2007	15.96	15.97	14.21	14.25
380	INDEXCBOE	VXD	Thu, Jun 7, 2007	14.58	16.40	14.35	16.25
379	INDEXCBOE	VXD	Wed, Jun 6, 2007	13.50	14.49	13.44	14.25
378	INDEXCBOE	VXD	Tue, Jun 5, 2007	12.92	13.53	12.87	12.87
377	INDEXCBOE	VXD	Mon, Jun 4, 2007	12.90	13.06	12.61	12.78
376	INDEXCBOE	VXD	Fri, Jun 1, 2007	12.12	12.43	11.95	12.34
375	INDEXCBOE	VXD	Thu, May 31, 2007	12.14	12.62	11.94	12.44
374	INDEXCBOE	VXD	Wed, May 30, 2007	13.39	13.58	12.08	12.14
373	INDEXCBOE	VXD	Tue, May 29, 2007	13.05	13.31	12.31	12.71
372	INDEXCBOE	VXD	Fri, May 25, 2007	13.09	13.18	12.61	12.66
371	INDEXCBOE	VXD	Thu, May 24, 2007	12.59	13.73	12.14	13.43
370	INDEXCBOE	VXD	Wed, May 23, 2007	12.33	12.77	12.07	12.56
369	INDEXCBOE	VXD	Tue, May 22, 2007	12.42	12.60	12.01	12.44
368	INDEXCBOE	VXD	Mon, May 21, 2007	12.61	12.65	12.16	12.61
367	INDEXCBOE	VXD	Fri, May 18, 2007	12.48	12.60	12.08	12.15
366	INDEXCBOE	VXD	Thu, May 17, 2007	13.05	13.15	12.78	13.03
365	INDEXCBOE	VXD	Wed, May 16, 2007	13.27	13.50	12.77	12.84
364	INDEXCBOE	VXD	Tue, May 15, 2007	13.02	13.41	12.41	13.15
363	INDEXCBOE	VXD	Mon, May 14, 2007	12.59	13.48	12.36	13.20
362	INDEXCBOE	VXD	Fri, May 11, 2007	12.95	12.98	12.14	12.28
361	INDEXCBOE	VXD	Thu, May 10, 2007	12.62	13.26	12.32	13.14
360	INDEXCBOE	VXD	Wed, May 9, 2007	12.91	12.98	12.12	12.22
359	INDEXCBOE	VXD	Tue, May 8, 2007	12.96	13.12	12.64	12.67
358	INDEXCBOE	VXD	Mon, May 7, 2007	12.64	12.73	12.40	12.60
357	INDEXCBOE	VXD	Fri, May 4, 2007	12.03	12.68	11.91	12.25
356	INDEXCBOE	VXD	Thu, May 3, 2007	12.29	12.66	12.16	12.37
355	INDEXCBOE	VXD	Wed, May 2, 2007	12.42	12.45	11.79	12.31
354	INDEXCBOE	VXD	Tue, May 1, 2007	13.02	13.41	12.43	12.46
353	INDEXCBOE	VXD	Mon, Apr 30, 2007	11.92	13.20	11.78	13.11
352	INDEXCBOE	VXD	Fri, Apr 27, 2007	12.19	12.19	11.47	11.49
351	INDEXCBOE	VXD	Thu, Apr 26, 2007	12.01	12.53	11.63	11.63
350	INDEXCBOE	VXD	Wed, Apr 25, 2007	11.66	12.08	11.46	12.08
349	INDEXCBOE	VXD	Tue, Apr 24, 2007	11.94	12.66	11.72	12.03
348	INDEXCBOE	VXD	Mon, Apr 23, 2007	11.56	11.94	11.38	11.91
347	INDEXCBOE	VXD	Fri, Apr 20, 2007	10.70	11.34	10.43	11.07
346	INDEXCBOE	VXD	Thu, Apr 19, 2007	11.87	12.04	11.24	11.54
345	INDEXCBOE	VXD	Wed, Apr 18, 2007	11.21	11.36	10.67	11.01
344	INDEXCBOE	VXD	Tue, Apr 17, 2007	10.67	10.96	10.53	10.78
343	INDEXCBOE	VXD	Mon, Apr 16, 2007	10.94	11.05	10.49	10.74
342	INDEXCBOE	VXD	Fri, Apr 13, 2007	11.53	11.92	11.12	11.17
341	INDEXCBOE	VXD	Thu, Apr 12, 2007	12.66	13.06	11.64	11.71
340	INDEXCBOE	VXD	Wed, Apr 11, 2007	11.67	12.70	11.57	12.36
339	INDEXCBOE	VXD	Tue, Apr 10, 2007	12.16	12.16	11.50	11.53
338	INDEXCBOE	VXD	Mon, Apr 9, 2007	12.26	12.27	11.82	11.96
337	INDEXCBOE	VXD	Thu, Apr 5, 2007	12.44	12.46	11.55	11.76
336	INDEXCBOE	VXD	Wed, Apr 4, 2007	12.52	12.66	12.08	12.12
335	INDEXCBOE	VXD	Tue, Apr 3, 2007	12.77	12.78	11.92	12.35
334	INDEXCBOE	VXD	Mon, Apr 2, 2007	13.69	13.92	13.23	13.33
333	INDEXCBOE	VXD	Fri, Mar 30, 2007	13.54	14.23	12.86	13.18
332	INDEXCBOE	VXD	Thu, Mar 29, 2007	12.99	14.69	12.93	13.87
331	INDEXCBOE	VXD	Wed, Mar 28, 2007	13.08	14.46	13.06	13.89
330	INDEXCBOE	VXD	Tue, Mar 27, 2007	12.12	12.74	12.11	12.48
329	INDEXCBOE	VXD	Mon, Mar 26, 2007	12.20	13.54	11.86	11.88
328	INDEXCBOE	VXD	Fri, Mar 23, 2007	11.65	12.05	11.21	11.72
327	INDEXCBOE	VXD	Thu, Mar 22, 2007	10.96	11.61	10.78	11.56
326	INDEXCBOE	VXD	Wed, Mar 21, 2007	12.38	12.68	10.32	11.04
325	INDEXCBOE	VXD	Tue, Mar 20, 2007	13.74	13.92	12.25	12.25
324	INDEXCBOE	VXD	Mon, Mar 19, 2007	14.64	14.69	13.56	13.68
323	INDEXCBOE	VXD	Fri, Mar 16, 2007	14.26	16.00	13.80	15.33
322	INDEXCBOE	VXD	Thu, Mar 15, 2007	15.83	15.97	14.13	14.39
321	INDEXCBOE	VXD	Wed, Mar 14, 2007	16.60	19.86	15.52	15.88
320	INDEXCBOE	VXD	Tue, Mar 13, 2007	14.13	17.12	13.44	16.45
319	INDEXCBOE	VXD	Mon, Mar 12, 2007	13.79	14.25	12.72	13.12
318	INDEXCBOE	VXD	Fri, Mar 9, 2007	13.02	13.88	12.75	13.11
317	INDEXCBOE	VXD	Thu, Mar 8, 2007	13.88	14.00	13.05	13.67
316	INDEXCBOE	VXD	Wed, Mar 7, 2007	15.60	15.62	13.91	14.45
315	INDEXCBOE	VXD	Tue, Mar 6, 2007	17.60	17.60	15.12	15.31
314	INDEXCBOE	VXD	Mon, Mar 5, 2007	18.77	19.09	17.04	19.08
313	INDEXCBOE	VXD	Fri, Mar 2, 2007	15.54	17.52	15.13	17.41
312	INDEXCBOE	VXD	Thu, Mar 1, 2007	16.58	19.05	13.57	15.00
311	INDEXCBOE	VXD	Wed, Feb 28, 2007	16.26	16.31	14.09	14.89
310	INDEXCBOE	VXD	Tue, Feb 27, 2007	11.54	18.77	11.47	17.72
309	INDEXCBOE	VXD	Mon, Feb 26, 2007	10.07	10.66	9.93	10.45
308	INDEXCBOE	VXD	Fri, Feb 23, 2007	9.79	10.09	9.74	9.85
307	INDEXCBOE	VXD	Thu, Feb 22, 2007	9.47	9.91	9.33	9.62
306	INDEXCBOE	VXD	Wed, Feb 21, 2007	9.79	9.90	9.48	9.48
305	INDEXCBOE	VXD	Tue, Feb 20, 2007	9.81	10.12	9.40	9.53
304	INDEXCBOE	VXD	Fri, Feb 16, 2007	9.65	9.80	9.21	9.28
303	INDEXCBOE	VXD	Thu, Feb 15, 2007	9.43	9.73	9.38	9.72
302	INDEXCBOE	VXD	Wed, Feb 14, 2007	9.67	9.68	8.93	9.39
301	INDEXCBOE	VXD	Tue, Feb 13, 2007	10.71	10.80	9.50	9.50
300	INDEXCBOE	VXD	Mon, Feb 12, 2007	10.68	11.21	10.59	10.98
299	INDEXCBOE	VXD	Fri, Feb 9, 2007	9.81	10.86	9.53	10.40
298	INDEXCBOE	VXD	Thu, Feb 8, 2007	10.01	10.46	9.82	9.84
297	INDEXCBOE	VXD	Wed, Feb 7, 2007	9.88	10.05	9.64	9.66
296	INDEXCBOE	VXD	Tue, Feb 6, 2007	10.02	10.29	9.90	9.95
295	INDEXCBOE	VXD	Mon, Feb 5, 2007	10.02	10.19	9.88	9.97
294	INDEXCBOE	VXD	Fri, Feb 2, 2007	9.67	9.87	9.47	9.56
293	INDEXCBOE	VXD	Thu, Feb 1, 2007	9.78	10.02	9.64	9.72
292	INDEXCBOE	VXD	Wed, Jan 31, 2007	10.54	10.66	9.88	10.02
291	INDEXCBOE	VXD	Tue, Jan 30, 2007	10.86	10.91	10.44	10.44
290	INDEXCBOE	VXD	Mon, Jan 29, 2007	10.94	10.94	10.38	10.90
289	INDEXCBOE	VXD	Fri, Jan 26, 2007	10.47	11.08	10.32	10.33
288	INDEXCBOE	VXD	Thu, Jan 25, 2007	9.48	10.82	9.37	10.63
287	INDEXCBOE	VXD	Wed, Jan 24, 2007	9.77	9.87	9.23	9.38
286	INDEXCBOE	VXD	Tue, Jan 23, 2007	10.43	10.45	9.67	9.80
285	INDEXCBOE	VXD	Mon, Jan 22, 2007	9.99	10.67	9.96	10.32
284	INDEXCBOE	VXD	Fri, Jan 19, 2007	10.19	10.19	9.52	9.77
283	INDEXCBOE	VXD	Thu, Jan 18, 2007	10.04	10.45	9.96	10.21
282	INDEXCBOE	VXD	Wed, Jan 17, 2007	10.47	10.54	9.81	10.13
281	INDEXCBOE	VXD	Tue, Jan 16, 2007	10.36	10.50	10.17	10.33
280	INDEXCBOE	VXD	Fri, Jan 12, 2007	10.40	10.49	9.82	9.82
279	INDEXCBOE	VXD	Thu, Jan 11, 2007	11.16	11.16	10.18	10.37
278	INDEXCBOE	VXD	Wed, Jan 10, 2007	11.91	12.05	11.15	11.24
277	INDEXCBOE	VXD	Tue, Jan 9, 2007	11.50	11.99	11.41	11.50
276	INDEXCBOE	VXD	Mon, Jan 8, 2007	12.15	12.49	11.56	11.66
275	INDEXCBOE	VXD	Fri, Jan 5, 2007	11.37	11.98	11.37	11.83
274	INDEXCBOE	VXD	Thu, Jan 4, 2007	11.81	12.25	11.01	11.09
273	INDEXCBOE	VXD	Wed, Jan 3, 2007	11.40	12.28	11.01	11.67
272	INDEXCBOE	VXD	Fri, Dec 29, 2006	10.75	11.10	10.34	11.08
271	INDEXCBOE	VXD	Thu, Dec 28, 2006	10.34	10.53	10.13	10.32
270	INDEXCBOE	VXD	Wed, Dec 27, 2006	10.56	10.61	10.12	10.24
269	INDEXCBOE	VXD	Tue, Dec 26, 2006	11.65	11.65	10.81	10.90
268	INDEXCBOE	VXD	Fri, Dec 22, 2006	10.30	10.93	9.89	10.86
267	INDEXCBOE	VXD	Thu, Dec 21, 2006	9.88	10.35	9.83	10.06
266	INDEXCBOE	VXD	Wed, Dec 20, 2006	9.83	10.04	9.68	9.77
265	INDEXCBOE	VXD	Tue, Dec 19, 2006	10.73	10.87	9.82	9.85
264	INDEXCBOE	VXD	Mon, Dec 18, 2006	10.10	10.53	10.01	10.10
263	INDEXCBOE	VXD	Fri, Dec 15, 2006	9.53	9.88	9.12	9.86
262	INDEXCBOE	VXD	Thu, Dec 14, 2006	9.96	10.20	9.35	9.60
261	INDEXCBOE	VXD	Wed, Dec 13, 2006	10.14	10.43	9.81	9.81
260	INDEXCBOE	VXD	Tue, Dec 12, 2006	10.79	11.03	10.30	10.37
259	INDEXCBOE	VXD	Mon, Dec 11, 2006	11.22	11.36	10.53	10.63
258	INDEXCBOE	VXD	Fri, Dec 8, 2006	12.00	12.19	11.50	11.73
257	INDEXCBOE	VXD	Thu, Dec 7, 2006	11.02	12.06	10.93	12.01
256	INDEXCBOE	VXD	Wed, Dec 6, 2006	11.15	11.39	11.07	11.16
255	INDEXCBOE	VXD	Tue, Dec 5, 2006	11.01	13.12	10.77	10.98
254	INDEXCBOE	VXD	Mon, Dec 4, 2006	11.87	12.10	11.04	11.06
253	INDEXCBOE	VXD	Fri, Dec 1, 2006	10.58	12.18	10.12	11.32
252	INDEXCBOE	VXD	Thu, Nov 30, 2006	10.43	15.19	7.36	10.62
251	INDEXCBOE	VXD	Wed, Nov 29, 2006	11.08	11.08	10.54	10.68
250	INDEXCBOE	VXD	Tue, Nov 28, 2006	12.07	12.19	11.25	11.30
249	INDEXCBOE	VXD	Mon, Nov 27, 2006	10.87	12.15	10.87	11.96
248	INDEXCBOE	VXD	Fri, Nov 24, 2006	10.32	10.45	10.21	10.45
247	INDEXCBOE	VXD	Wed, Nov 22, 2006	9.62	9.87	9.49	9.74
246	INDEXCBOE	VXD	Tue, Nov 21, 2006	9.65	9.70	9.48	9.60
245	INDEXCBOE	VXD	Mon, Nov 20, 2006	9.99	10.12	9.63	9.75
244	INDEXCBOE	VXD	Fri, Nov 17, 2006	9.82	10.14	9.65	9.77
243	INDEXCBOE	VXD	Thu, Nov 16, 2006	9.80	9.92	9.70	9.85
242	INDEXCBOE	VXD	Wed, Nov 15, 2006	10.38	10.40	9.83	9.89
241	INDEXCBOE	VXD	Tue, Nov 14, 2006	10.58	11.04	10.15	10.28
240	INDEXCBOE	VXD	Mon, Nov 13, 2006	10.92	11.03	10.49	10.72
239	INDEXCBOE	VXD	Fri, Nov 10, 2006	10.74	10.91	10.63	10.83
238	INDEXCBOE	VXD	Thu, Nov 9, 2006	10.48	10.95	10.38	10.78
237	INDEXCBOE	VXD	Wed, Nov 8, 2006	11.04	11.11	10.41	10.41
236	INDEXCBOE	VXD	Tue, Nov 7, 2006	10.69	10.87	10.07	10.80
235	INDEXCBOE	VXD	Mon, Nov 6, 2006	11.77	11.77	10.37	10.75
234	INDEXCBOE	VXD	Fri, Nov 3, 2006	10.87	11.21	10.69	10.94
233	INDEXCBOE	VXD	Thu, Nov 2, 2006	11.37	11.40	11.07	11.11
232	INDEXCBOE	VXD	Wed, Nov 1, 2006	10.58	11.22	10.53	11.14
231	INDEXCBOE	VXD	Tue, Oct 31, 2006	10.70	11.02	10.59	10.71
230	INDEXCBOE	VXD	Mon, Oct 30, 2006	11.08	11.11	10.60	10.81
229	INDEXCBOE	VXD	Fri, Oct 27, 2006	10.43	10.65	10.25	10.48
228	INDEXCBOE	VXD	Thu, Oct 26, 2006	10.23	10.63	10.19	10.29
227	INDEXCBOE	VXD	Wed, Oct 25, 2006	10.56	10.66	10.31	10.34
226	INDEXCBOE	VXD	Tue, Oct 24, 2006	10.84	10.93	10.56	10.57
225	INDEXCBOE	VXD	Mon, Oct 23, 2006	10.79	10.80	10.37	10.70
224	INDEXCBOE	VXD	Fri, Oct 20, 2006	10.56	10.75	9.88	10.00
223	INDEXCBOE	VXD	Thu, Oct 19, 2006	10.99	11.11	10.47	10.51
222	INDEXCBOE	VXD	Wed, Oct 18, 2006	10.73	11.46	10.73	11.05
221	INDEXCBOE	VXD	Tue, Oct 17, 2006	11.09	11.57	11.01	11.12
220	INDEXCBOE	VXD	Mon, Oct 16, 2006	10.67	10.83	10.60	10.77
219	INDEXCBOE	VXD	Fri, Oct 13, 2006	10.96	11.11	10.55	10.63
218	INDEXCBOE	VXD	Thu, Oct 12, 2006	11.24	11.25	10.70	10.92
217	INDEXCBOE	VXD	Wed, Oct 11, 2006	11.75	11.78	9.79	11.37
216	INDEXCBOE	VXD	Tue, Oct 10, 2006	11.47	11.69	11.29	11.37
215	INDEXCBOE	VXD	Mon, Oct 9, 2006	11.84	11.88	11.37	11.43
214	INDEXCBOE	VXD	Fri, Oct 6, 2006	11.80	12.04	11.24	11.25
213	INDEXCBOE	VXD	Thu, Oct 5, 2006	11.68	11.90	11.45	11.67
212	INDEXCBOE	VXD	Wed, Oct 4, 2006	12.10	12.15	11.39	11.65
211	INDEXCBOE	VXD	Tue, Oct 3, 2006	12.41	12.53	11.82	11.96
210	INDEXCBOE	VXD	Mon, Oct 2, 2006	12.16	12.33	11.76	12.25
209	INDEXCBOE	VXD	Fri, Sep 29, 2006	11.41	11.82	11.12	11.65
208	INDEXCBOE	VXD	Thu, Sep 28, 2006	11.37	11.74	11.24	11.52
207	INDEXCBOE	VXD	Wed, Sep 27, 2006	11.28	11.54	11.00	11.23
206	INDEXCBOE	VXD	Tue, Sep 26, 2006	11.76	11.82	11.10	11.12
205	INDEXCBOE	VXD	Mon, Sep 25, 2006	12.46	12.90	11.55	11.84
204	INDEXCBOE	VXD	Fri, Sep 22, 2006	12.04	12.68	12.03	12.07
203	INDEXCBOE	VXD	Thu, Sep 21, 2006	11.01	12.15	10.80	11.89
202	INDEXCBOE	VXD	Wed, Sep 20, 2006	11.20	11.21	9.36	10.94
201	INDEXCBOE	VXD	Tue, Sep 19, 2006	11.23	12.28	11.18	11.41
200	INDEXCBOE	VXD	Mon, Sep 18, 2006	11.45	11.82	11.00	11.18
199	INDEXCBOE	VXD	Fri, Sep 15, 2006	10.84	11.37	10.76	10.86
198	INDEXCBOE	VXD	Thu, Sep 14, 2006	11.53	11.79	11.36	11.39
197	INDEXCBOE	VXD	Wed, Sep 13, 2006	11.72	11.84	10.79	11.23
196	INDEXCBOE	VXD	Tue, Sep 12, 2006	12.11	12.47	11.27	11.42
195	INDEXCBOE	VXD	Mon, Sep 11, 2006	13.09	13.24	12.10	12.15
194	INDEXCBOE	VXD	Fri, Sep 8, 2006	13.26	13.26	12.60	12.76
193	INDEXCBOE	VXD	Thu, Sep 7, 2006	13.49	13.92	13.17	13.38
192	INDEXCBOE	VXD	Wed, Sep 6, 2006	12.68	13.31	12.58	13.18
191	INDEXCBOE	VXD	Tue, Sep 5, 2006	10.95	12.42	10.95	12.18
190	INDEXCBOE	VXD	Fri, Sep 1, 2006	11.64	11.84	11.50	11.64
189	INDEXCBOE	VXD	Thu, Aug 31, 2006	11.79	12.01	11.65	12.00
188	INDEXCBOE	VXD	Wed, Aug 30, 2006	11.63	11.88	11.59	11.77
187	INDEXCBOE	VXD	Tue, Aug 29, 2006	11.90	12.38	11.87	11.97
186	INDEXCBOE	VXD	Mon, Aug 28, 2006	12.38	12.42	11.76	12.00
185	INDEXCBOE	VXD	Fri, Aug 25, 2006	11.93	12.07	11.62	11.86
184	INDEXCBOE	VXD	Thu, Aug 24, 2006	11.84	12.15	11.70	12.01
183	INDEXCBOE	VXD	Wed, Aug 23, 2006	11.77	12.14	11.52	11.86
182	INDEXCBOE	VXD	Tue, Aug 22, 2006	12.02	12.11	11.57	11.66
181	INDEXCBOE	VXD	Mon, Aug 21, 2006	12.35	12.35	11.74	11.76
180	INDEXCBOE	VXD	Fri, Aug 18, 2006	11.75	11.98	11.20	11.28
179	INDEXCBOE	VXD	Thu, Aug 17, 2006	12.20	12.43	11.86	11.88
178	INDEXCBOE	VXD	Wed, Aug 16, 2006	128.20	128.30	117.00	119.00
177	INDEXCBOE	VXD	Tue, Aug 15, 2006	13.26	13.36	12.68	13.18
176	INDEXCBOE	VXD	Mon, Aug 14, 2006	13.59	14.16	13.13	13.89
175	INDEXCBOE	VXD	Fri, Aug 11, 2006	14.10	14.58	13.81	13.83
174	INDEXCBOE	VXD	Thu, Aug 10, 2006	15.19	15.31	14.37	14.45
173	INDEXCBOE	VXD	Wed, Aug 9, 2006	13.94	15.01	13.61	14.80
172	INDEXCBOE	VXD	Tue, Aug 8, 2006	14.37	15.08	12.81	14.45
171	INDEXCBOE	VXD	Mon, Aug 7, 2006	14.29	14.95	14.22	14.37
170	INDEXCBOE	VXD	Fri, Aug 4, 2006	13.01	14.29	12.88	13.77
169	INDEXCBOE	VXD	Thu, Aug 3, 2006	14.44	14.51	13.34	13.59
168	INDEXCBOE	VXD	Wed, Aug 2, 2006	13.91	13.98	13.13	13.76
167	INDEXCBOE	VXD	Tue, Aug 1, 2006	14.44	15.06	14.19	14.23
166	INDEXCBOE	VXD	Mon, Jul 31, 2006	14.27	14.32	14.09	14.20
165	INDEXCBOE	VXD	Fri, Jul 28, 2006	13.76	13.83	13.14	13.47
164	INDEXCBOE	VXD	Thu, Jul 27, 2006	13.10	14.38	12.92	13.96
163	INDEXCBOE	VXD	Wed, Jul 26, 2006	13.93	14.18	13.12	13.65
162	INDEXCBOE	VXD	Tue, Jul 25, 2006	14.54	14.70	13.22	13.86
161	INDEXCBOE	VXD	Mon, Jul 24, 2006	15.86	15.86	14.23	14.38
160	INDEXCBOE	VXD	Fri, Jul 21, 2006	15.13	15.94	14.99	15.92
159	INDEXCBOE	VXD	Thu, Jul 20, 2006	14.26	15.43	14.00	15.40
158	INDEXCBOE	VXD	Wed, Jul 19, 2006	16.18	16.21	13.73	14.44
157	INDEXCBOE	VXD	Tue, Jul 18, 2006	17.12	18.12	16.80	16.84
156	INDEXCBOE	VXD	Mon, Jul 17, 2006	17.33	17.83	16.79	17.59
155	INDEXCBOE	VXD	Fri, Jul 14, 2006	16.14	19.98	15.99	17.17
154	INDEXCBOE	VXD	Thu, Jul 13, 2006	14.37	16.96	14.21	16.41
153	INDEXCBOE	VXD	Wed, Jul 12, 2006	12.46	13.82	12.31	13.57
152	INDEXCBOE	VXD	Tue, Jul 11, 2006	13.32	13.60	12.30	12.30
151	INDEXCBOE	VXD	Mon, Jul 10, 2006	13.07	13.31	12.55	13.03
150	INDEXCBOE	VXD	Fri, Jul 7, 2006	13.05	13.35	12.69	13.05
149	INDEXCBOE	VXD	Thu, Jul 6, 2006	12.87	12.99	12.18	12.61
148	INDEXCBOE	VXD	Wed, Jul 5, 2006	12.83	13.60	12.81	13.21
147	INDEXCBOE	VXD	Mon, Jul 3, 2006	12.25	12.37	11.85	11.98
146	INDEXCBOE	VXD	Fri, Jun 30, 2006	11.88	12.36	11.71	12.09
145	INDEXCBOE	VXD	Thu, Jun 29, 2006	14.20	15.08	10.80	12.04
144	INDEXCBOE	VXD	Wed, Jun 28, 2006	14.96	15.60	14.57	14.72
143	INDEXCBOE	VXD	Tue, Jun 27, 2006	14.31	15.29	14.12	15.13
142	INDEXCBOE	VXD	Mon, Jun 26, 2006	14.82	15.01	14.24	14.29
141	INDEXCBOE	VXD	Fri, Jun 23, 2006	14.67	14.88	13.21	14.50
140	INDEXCBOE	VXD	Thu, Jun 22, 2006	14.00	14.94	14.00	14.23
139	INDEXCBOE	VXD	Wed, Jun 21, 2006	14.86	15.07	13.21	14.07
138	INDEXCBOE	VXD	Tue, Jun 20, 2006	15.72	15.84	14.54	14.97
137	INDEXCBOE	VXD	Mon, Jun 19, 2006	14.86	16.40	14.81	16.18
136	INDEXCBOE	VXD	Fri, Jun 16, 2006	15.52	16.69	14.68	15.66
135	INDEXCBOE	VXD	Thu, Jun 15, 2006	19.52	19.60	14.52	14.82
134	INDEXCBOE	VXD	Wed, Jun 14, 2006	21.72	21.78	19.92	19.92
133	INDEXCBOE	VXD	Tue, Jun 13, 2006	20.13	22.00	19.13	22.00
132	INDEXCBOE	VXD	Mon, Jun 12, 2006	17.37	19.76	17.32	19.75
131	INDEXCBOE	VXD	Fri, Jun 9, 2006	16.65	17.31	16.23	17.20
130	INDEXCBOE	VXD	Thu, Jun 8, 2006	17.09	19.18	16.68	17.32
129	INDEXCBOE	VXD	Wed, Jun 7, 2006	16.21	16.94	15.35	16.90
128	INDEXCBOE	VXD	Tue, Jun 6, 2006	15.70	17.60	15.61	16.42
127	INDEXCBOE	VXD	Mon, Jun 5, 2006	14.12	16.18	13.76	15.87
126	INDEXCBOE	VXD	Fri, Jun 2, 2006	13.29	14.30	13.10	13.53
125	INDEXCBOE	VXD	Thu, Jun 1, 2006	15.77	15.85	13.65	13.81
124	INDEXCBOE	VXD	Wed, May 31, 2006	16.65	16.84	14.61	15.62
123	INDEXCBOE	VXD	Tue, May 30, 2006	14.62	17.76	14.61	17.76
122	INDEXCBOE	VXD	Fri, May 26, 2006	13.97	14.09	12.91	13.29
121	INDEXCBOE	VXD	Thu, May 25, 2006	15.45	15.48	14.26	14.28
120	INDEXCBOE	VXD	Wed, May 24, 2006	17.02	18.72	16.27	16.43
119	INDEXCBOE	VXD	Tue, May 23, 2006	15.91	17.54	14.53	17.44
118	INDEXCBOE	VXD	Mon, May 22, 2006	17.54	18.50	16.74	17.59
117	INDEXCBOE	VXD	Fri, May 19, 2006	15.51	16.79	14.92	16.39
116	INDEXCBOE	VXD	Thu, May 18, 2006	15.14	16.23	14.35	16.19
115	INDEXCBOE	VXD	Wed, May 17, 2006	12.92	15.42	12.92	15.42
114	INDEXCBOE	VXD	Tue, May 16, 2006	13.03	13.03	12.33	12.61
113	INDEXCBOE	VXD	Mon, May 15, 2006	13.65	14.04	12.56	13.06
112	INDEXCBOE	VXD	Fri, May 12, 2006	11.90	13.12	11.90	13.10
111	INDEXCBOE	VXD	Thu, May 11, 2006	11.33	12.04	10.76	11.73
110	INDEXCBOE	VXD	Wed, May 10, 2006	11.29	11.62	11.08	11.11
109	INDEXCBOE	VXD	Tue, May 9, 2006	11.05	11.19	10.65	10.86
108	INDEXCBOE	VXD	Mon, May 8, 2006	11.00	11.22	10.72	10.90
107	INDEXCBOE	VXD	Fri, May 5, 2006	10.68	10.74	10.28	10.55
106	INDEXCBOE	VXD	Thu, May 4, 2006	11.18	11.18	10.79	11.03
105	INDEXCBOE	VXD	Wed, May 3, 2006	11.26	11.60	11.09	11.18
104	INDEXCBOE	VXD	Tue, May 2, 2006	11.18	11.32	11.03	11.20
103	INDEXCBOE	VXD	Mon, May 1, 2006	10.90	11.64	10.82	11.55
102	INDEXCBOE	VXD	Fri, Apr 28, 2006	10.95	10.95	10.41	10.53
101	INDEXCBOE	VXD	Thu, Apr 27, 2006	11.16	11.39	10.37	10.72
100	INDEXCBOE	VXD	Wed, Apr 26, 2006	10.80	10.80	10.36	10.66
99	INDEXCBOE	VXD	Tue, Apr 25, 2006	10.76	11.22	9.62	10.93
98	INDEXCBOE	VXD	Mon, Apr 24, 2006	11.26	11.38	10.72	10.76
97	INDEXCBOE	VXD	Fri, Apr 21, 2006	10.34	10.95	10.19	10.69
96	INDEXCBOE	VXD	Thu, Apr 20, 2006	10.56	10.69	10.09	10.63
95	INDEXCBOE	VXD	Wed, Apr 19, 2006	10.65	11.09	10.46	10.57
94	INDEXCBOE	VXD	Tue, Apr 18, 2006	11.82	11.82	10.51	10.68
93	INDEXCBOE	VXD	Mon, Apr 17, 2006	11.82	12.27	11.42	11.83
92	INDEXCBOE	VXD	Thu, Apr 13, 2006	11.93	12.10	11.31	11.35
91	INDEXCBOE	VXD	Wed, Apr 12, 2006	12.12	12.16	11.80	11.89
90	INDEXCBOE	VXD	Tue, Apr 11, 2006	11.34	12.47	11.30	12.14
89	INDEXCBOE	VXD	Mon, Apr 10, 2006	11.77	11.84	11.29	11.61
88	INDEXCBOE	VXD	Fri, Apr 7, 2006	10.61	11.58	10.40	11.54
87	INDEXCBOE	VXD	Thu, Apr 6, 2006	10.63	11.08	10.54	10.85
86	INDEXCBOE	VXD	Wed, Apr 5, 2006	10.71	10.82	10.45	10.53
85	INDEXCBOE	VXD	Tue, Apr 4, 2006	11.08	11.18	10.28	10.72
84	INDEXCBOE	VXD	Mon, Apr 3, 2006	10.89	11.04	10.36	11.01
83	INDEXCBOE	VXD	Fri, Mar 31, 2006	10.95	11.14	10.62	10.97
82	INDEXCBOE	VXD	Thu, Mar 30, 2006	10.53	11.21	10.15	10.96
81	INDEXCBOE	VXD	Wed, Mar 29, 2006	10.85	11.01	10.29	10.43
80	INDEXCBOE	VXD	Tue, Mar 28, 2006	11.12	11.37	10.72	11.15
79	INDEXCBOE	VXD	Mon, Mar 27, 2006	11.14	11.17	10.49	10.87
78	INDEXCBOE	VXD	Fri, Mar 24, 2006	10.61	10.90	10.38	10.50
77	INDEXCBOE	VXD	Thu, Mar 23, 2006	10.58	11.07	10.44	10.54
76	INDEXCBOE	VXD	Wed, Mar 22, 2006	10.99	11.09	10.51	10.62
75	INDEXCBOE	VXD	Tue, Mar 21, 2006	10.98	11.19	10.48	10.92
74	INDEXCBOE	VXD	Fri, Mar 17, 2006	10.80	11.08	10.60	10.87
73	INDEXCBOE	VXD	Thu, Mar 16, 2006	10.82	11.15	10.59	11.09
72	INDEXCBOE	VXD	Wed, Mar 15, 2006	10.88	11.07	10.74	10.77
71	INDEXCBOE	VXD	Tue, Mar 14, 2006	11.12	11.19	10.66	10.84
70	INDEXCBOE	VXD	Mon, Mar 13, 2006	11.10	12.37	7.81	11.28
69	INDEXCBOE	VXD	Fri, Mar 10, 2006	11.77	11.91	11.16	11.19
68	INDEXCBOE	VXD	Thu, Mar 9, 2006	11.85	12.04	11.48	12.04
67	INDEXCBOE	VXD	Wed, Mar 8, 2006	12.24	12.43	11.63	11.78
66	INDEXCBOE	VXD	Tue, Mar 7, 2006	12.44	12.54	11.86	12.09
65	INDEXCBOE	VXD	Mon, Mar 6, 2006	11.74	12.35	11.54	12.16
64	INDEXCBOE	VXD	Fri, Mar 3, 2006	11.44	11.50	10.55	11.34
63	INDEXCBOE	VXD	Thu, Mar 2, 2006	11.36	11.37	10.87	10.90
62	INDEXCBOE	VXD	Wed, Mar 1, 2006	11.42	11.53	10.84	10.90
61	INDEXCBOE	VXD	Tue, Feb 28, 2006	11.28	11.68	11.17	11.60
60	INDEXCBOE	VXD	Mon, Feb 27, 2006	11.07	11.11	10.75	11.03
59	INDEXCBOE	VXD	Fri, Feb 24, 2006	11.08	11.21	10.63	10.70
58	INDEXCBOE	VXD	Thu, Feb 23, 2006	11.20	11.46	10.81	11.17
57	INDEXCBOE	VXD	Wed, Feb 22, 2006	11.60	11.67	10.78	11.06
56	INDEXCBOE	VXD	Tue, Feb 21, 2006	11.45	11.95	11.30	11.64
55	INDEXCBOE	VXD	Fri, Feb 17, 2006	10.74	11.13	10.59	11.06
54	INDEXCBOE	VXD	Thu, Feb 16, 2006	11.48	11.73	10.25	10.95
53	INDEXCBOE	VXD	Wed, Feb 15, 2006	11.79	12.18	11.55	11.75
52	INDEXCBOE	VXD	Tue, Feb 14, 2006	12.61	12.61	11.47	11.65
51	INDEXCBOE	VXD	Mon, Feb 13, 2006	12.50	12.78	12.10	12.23
50	INDEXCBOE	VXD	Fri, Feb 10, 2006	12.00	12.75	11.65	11.89
49	INDEXCBOE	VXD	Thu, Feb 9, 2006	12.09	12.17	11.55	12.10
48	INDEXCBOE	VXD	Wed, Feb 8, 2006	12.73	12.93	12.11	12.18
47	INDEXCBOE	VXD	Tue, Feb 7, 2006	12.97	12.97	12.30	12.87
46	INDEXCBOE	VXD	Mon, Feb 6, 2006	12.77	12.78	12.20	12.37
45	INDEXCBOE	VXD	Fri, Feb 3, 2006	12.60	13.03	12.10	12.42
44	INDEXCBOE	VXD	Thu, Feb 2, 2006	11.85	12.59	11.82	12.51
43	INDEXCBOE	VXD	Wed, Feb 1, 2006	12.02	12.03	11.16	11.58
42	INDEXCBOE	VXD	Tue, Jan 31, 2006	11.59	12.18	10.63	12.10
41	INDEXCBOE	VXD	Mon, Jan 30, 2006	11.44	11.53	11.31	11.45
40	INDEXCBOE	VXD	Fri, Jan 27, 2006	11.38	11.39	10.56	10.94
39	INDEXCBOE	VXD	Thu, Jan 26, 2006	11.63	11.75	11.19	11.30
38	INDEXCBOE	VXD	Wed, Jan 25, 2006	12.13	12.38	11.61	11.83
37	INDEXCBOE	VXD	Tue, Jan 24, 2006	12.88	12.88	11.88	12.15
36	INDEXCBOE	VXD	Mon, Jan 23, 2006	13.55	13.57	12.64	12.95
35	INDEXCBOE	VXD	Fri, Jan 20, 2006	11.05	13.39	10.98	13.38
34	INDEXCBOE	VXD	Thu, Jan 19, 2006	11.57	11.57	10.81	11.07
33	INDEXCBOE	VXD	Wed, Jan 18, 2006	11.62	11.75	11.43	11.48
32	INDEXCBOE	VXD	Tue, Jan 17, 2006	11.18	11.57	11.07	11.16
31	INDEXCBOE	VXD	Fri, Jan 13, 2006	10.90	11.00	10.59	10.67
30	INDEXCBOE	VXD	Thu, Jan 12, 2006	10.47	10.82	10.34	10.68
29	INDEXCBOE	VXD	Wed, Jan 11, 2006	10.53	10.76	10.26	10.31
28	INDEXCBOE	VXD	Tue, Jan 10, 2006	10.65	10.72	10.35	10.40
27	INDEXCBOE	VXD	Mon, Jan 9, 2006	10.78	10.78	10.41	10.54
26	INDEXCBOE	VXD	Fri, Jan 6, 2006	10.42	10.63	9.77	10.42
25	INDEXCBOE	VXD	Thu, Jan 5, 2006	10.88	10.99	10.49	10.66
24	INDEXCBOE	VXD	Wed, Jan 4, 2006	10.69	11.06	10.40	10.87
23	INDEXCBOE	VXD	Tue, Jan 3, 2006	11.30	11.60	10.51	10.57
22	INDEXCBOE	VXD	Fri, Dec 30, 2005	10.96	11.09	10.73	11.03
21	INDEXCBOE	VXD	Thu, Dec 29, 2005	10.63	10.77	10.55	10.74
20	INDEXCBOE	VXD	Wed, Dec 28, 2005	10.75	10.86	10.47	10.67
19	INDEXCBOE	VXD	Tue, Dec 27, 2005	10.10	11.03	9.93	10.98
18	INDEXCBOE	VXD	Fri, Dec 23, 2005	9.47	9.74	9.36	9.47
17	INDEXCBOE	VXD	Thu, Dec 22, 2005	10.07	10.10	9.42	9.49
16	INDEXCBOE	VXD	Wed, Dec 21, 2005	9.97	10.17	9.60	10.13
15	INDEXCBOE	VXD	Tue, Dec 20, 2005	10.23	10.38	8.30	10.07
14	INDEXCBOE	VXD	Mon, Dec 19, 2005	9.95	10.39	9.63	10.22
13	INDEXCBOE	VXD	Fri, Dec 16, 2005	9.35	9.56	9.00	9.31
12	INDEXCBOE	VXD	Thu, Dec 15, 2005	10.12	10.57	9.63	10.28
11	INDEXCBOE	VXD	Wed, Dec 14, 2005	10.16	10.68	9.63	10.04
10	INDEXCBOE	VXD	Tue, Dec 13, 2005	11.10	11.14	9.91	10.16
9	INDEXCBOE	VXD	Mon, Dec 12, 2005	10.34	11.45	10.16	10.88
8	INDEXCBOE	VXD	Fri, Dec 9, 2005	11.29	11.44	10.72	10.98
7	INDEXCBOE	VXD	Thu, Dec 8, 2005	11.11	11.60	10.74	11.32
6	INDEXCBOE	VXD	Wed, Dec 7, 2005	10.86	11.43	10.76	11.15
5	INDEXCBOE	VXD	Tue, Dec 6, 2005	10.64	10.89	10.38	10.79
4	INDEXCBOE	VXD	Mon, Dec 5, 2005	10.80	11.00	10.65	10.80
3	INDEXCBOE	VXD	Fri, Dec 2, 2005	10.43	10.65	10.21	10.39
2	INDEXCBOE	VXD	Thu, Dec 1, 2005	10.87	10.93	10.44	10.46
1	INDEXCBOE	VXD	Wed, Nov 30, 2005	11.11	11.21	9.69	11.10
#	Exchange	Symbol	Date	Open	High	Low	Close

DJIA Volatility Index INDEXCBOE:VXD 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