Amplify High Income ETF AMEX:YYY Historical Prices

Below are the 2725 trading days of historical prices for YYY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2725	AMEX	YYY	Fri, Apr 19, 2024	11.65	11.66	11.60	11.63
2724	AMEX	YYY	Thu, Apr 18, 2024	11.57	11.63	11.57	11.60
2723	AMEX	YYY	Wed, Apr 17, 2024	11.57	11.61	11.53	11.57
2722	AMEX	YYY	Tue, Apr 16, 2024	11.49	11.54	11.45	11.51
2721	AMEX	YYY	Mon, Apr 15, 2024	11.70	11.74	11.49	11.52
2720	AMEX	YYY	Fri, Apr 12, 2024	11.80	11.82	11.67	11.71
2719	AMEX	YYY	Thu, Apr 11, 2024	11.86	11.88	11.73	11.81
2718	AMEX	YYY	Wed, Apr 10, 2024	11.99	11.99	11.85	11.86
2717	AMEX	YYY	Tue, Apr 9, 2024	12.00	12.00	11.96	11.98
2716	AMEX	YYY	Mon, Apr 8, 2024	11.97	11.99	11.96	11.98
2715	AMEX	YYY	Fri, Apr 5, 2024	11.92	11.97	11.92	11.94
2714	AMEX	YYY	Thu, Apr 4, 2024	12.01	12.01	11.92	11.94
2713	AMEX	YYY	Wed, Apr 3, 2024	11.96	11.97	11.93	11.95
2712	AMEX	YYY	Tue, Apr 2, 2024	12.00	12.00	11.89	11.95
2711	AMEX	YYY	Mon, Apr 1, 2024	12.05	12.07	11.96	12.00
2710	AMEX	YYY	Thu, Mar 28, 2024	12.00	12.06	11.99	12.06
2709	AMEX	YYY	Wed, Mar 27, 2024	11.94	11.99	11.94	11.98
2708	AMEX	YYY	Tue, Mar 26, 2024	12.05	12.06	11.93	11.93
2707	AMEX	YYY	Mon, Mar 25, 2024	12.09	12.10	12.06	11.94
2706	AMEX	YYY	Fri, Mar 22, 2024	12.05	12.07	12.05	12.06
2705	AMEX	YYY	Thu, Mar 21, 2024	12.00	12.06	12.00	12.04
2704	AMEX	YYY	Wed, Mar 20, 2024	12.01	12.03	11.99	12.02
2703	AMEX	YYY	Tue, Mar 19, 2024	11.96	12.00	11.96	11.98
2702	AMEX	YYY	Mon, Mar 18, 2024	11.98	11.98	11.96	11.96
2701	AMEX	YYY	Fri, Mar 15, 2024	12.00	12.00	11.93	11.96
2700	AMEX	YYY	Thu, Mar 14, 2024	12.03	12.04	11.92	11.92
2699	AMEX	YYY	Wed, Mar 13, 2024	12.06	12.06	12.01	12.01
2698	AMEX	YYY	Tue, Mar 12, 2024	12.00	12.02	11.96	12.01
2697	AMEX	YYY	Mon, Mar 11, 2024	11.97	11.98	11.94	11.96
2696	AMEX	YYY	Fri, Mar 8, 2024	12.00	12.00	11.94	11.94
2695	AMEX	YYY	Thu, Mar 7, 2024	11.91	11.97	11.91	11.97
2694	AMEX	YYY	Wed, Mar 6, 2024	11.91	11.93	11.89	11.90
2693	AMEX	YYY	Tue, Mar 5, 2024	11.90	11.92	11.84	11.86
2692	AMEX	YYY	Mon, Mar 4, 2024	11.86	11.90	11.86	11.89
2691	AMEX	YYY	Fri, Mar 1, 2024	11.80	11.89	11.80	11.88
2690	AMEX	YYY	Thu, Feb 29, 2024	11.79	11.84	11.77	11.83
2689	AMEX	YYY	Wed, Feb 28, 2024	11.77	11.79	11.75	11.76
2688	AMEX	YYY	Tue, Feb 27, 2024	11.79	11.79	11.75	11.76
2687	AMEX	YYY	Mon, Feb 26, 2024	11.93	11.93	11.85	11.74
2686	AMEX	YYY	Fri, Feb 23, 2024	11.94	11.94	11.91	11.91
2685	AMEX	YYY	Thu, Feb 22, 2024	11.90	11.94	11.90	11.90
2684	AMEX	YYY	Wed, Feb 21, 2024	11.90	11.91	11.86	11.86
2683	AMEX	YYY	Tue, Feb 20, 2024	11.85	11.88	11.84	11.87
2682	AMEX	YYY	Fri, Feb 16, 2024	11.82	11.87	11.81	11.86
2681	AMEX	YYY	Thu, Feb 15, 2024	11.81	11.89	11.81	11.88
2680	AMEX	YYY	Wed, Feb 14, 2024	11.76	11.83	11.76	11.80
2679	AMEX	YYY	Tue, Feb 13, 2024	11.80	11.80	11.71	11.77
2678	AMEX	YYY	Mon, Feb 12, 2024	11.79	11.85	11.79	11.84
2677	AMEX	YYY	Fri, Feb 9, 2024	11.84	11.84	11.79	11.83
2676	AMEX	YYY	Thu, Feb 8, 2024	11.80	11.84	11.78	11.78
2675	AMEX	YYY	Wed, Feb 7, 2024	11.86	11.87	11.81	11.81
2674	AMEX	YYY	Tue, Feb 6, 2024	11.82	11.85	11.81	11.84
2673	AMEX	YYY	Mon, Feb 5, 2024	11.89	11.89	11.74	11.80
2672	AMEX	YYY	Fri, Feb 2, 2024	11.88	11.88	11.82	11.84
2671	AMEX	YYY	Thu, Feb 1, 2024	11.80	11.90	11.80	11.90
2670	AMEX	YYY	Wed, Jan 31, 2024	11.82	11.86	11.75	11.76
2669	AMEX	YYY	Tue, Jan 30, 2024	11.83	11.85	11.79	11.80
2668	AMEX	YYY	Mon, Jan 29, 2024	11.79	11.83	11.75	11.83
2667	AMEX	YYY	Fri, Jan 26, 2024	11.85	11.88	11.85	11.76
2666	AMEX	YYY	Thu, Jan 25, 2024	11.85	11.88	11.83	11.86
2665	AMEX	YYY	Wed, Jan 24, 2024	11.83	11.84	11.80	11.81
2664	AMEX	YYY	Tue, Jan 23, 2024	11.76	11.81	11.76	11.78
2663	AMEX	YYY	Mon, Jan 22, 2024	11.69	11.80	11.69	11.80
2662	AMEX	YYY	Fri, Jan 19, 2024	11.74	11.74	11.64	11.71
2661	AMEX	YYY	Thu, Jan 18, 2024	11.71	11.73	11.63	11.70
2660	AMEX	YYY	Wed, Jan 17, 2024	11.76	11.76	11.67	11.71
2659	AMEX	YYY	Tue, Jan 16, 2024	11.84	11.84	11.76	11.79
2658	AMEX	YYY	Fri, Jan 12, 2024	11.82	11.88	11.82	11.84
2657	AMEX	YYY	Thu, Jan 11, 2024	11.81	11.85	11.75	11.82
2656	AMEX	YYY	Wed, Jan 10, 2024	11.85	11.85	11.81	11.83
2655	AMEX	YYY	Tue, Jan 9, 2024	11.81	11.83	11.77	11.83
2654	AMEX	YYY	Mon, Jan 8, 2024	11.73	11.83	11.73	11.83
2653	AMEX	YYY	Fri, Jan 5, 2024	11.71	11.74	11.68	11.73
2652	AMEX	YYY	Thu, Jan 4, 2024	11.71	11.72	11.67	11.72
2651	AMEX	YYY	Wed, Jan 3, 2024	11.62	11.73	11.62	11.72
2650	AMEX	YYY	Tue, Jan 2, 2024	11.60	11.69	11.60	11.69
2649	AMEX	YYY	Fri, Dec 29, 2023	11.68	11.68	11.61	11.62
2648	AMEX	YYY	Thu, Dec 28, 2023	11.64	11.67	11.63	11.67
2647	AMEX	YYY	Wed, Dec 27, 2023	11.68	11.69	11.59	11.66
2646	AMEX	YYY	Tue, Dec 26, 2023	11.70	11.77	11.70	11.64
2645	AMEX	YYY	Fri, Dec 22, 2023	11.70	11.74	11.68	11.70
2644	AMEX	YYY	Thu, Dec 21, 2023	11.70	11.70	11.64	11.65
2643	AMEX	YYY	Wed, Dec 20, 2023	11.73	11.74	11.61	11.62
2642	AMEX	YYY	Tue, Dec 19, 2023	11.75	11.75	11.72	11.73
2641	AMEX	YYY	Mon, Dec 18, 2023	11.74	11.75	11.70	11.72
2640	AMEX	YYY	Fri, Dec 15, 2023	11.76	11.77	11.71	11.75
2639	AMEX	YYY	Thu, Dec 14, 2023	11.65	11.76	11.65	11.72
2638	AMEX	YYY	Wed, Dec 13, 2023	11.39	11.59	11.39	11.59
2637	AMEX	YYY	Tue, Dec 12, 2023	11.41	11.44	11.38	11.43
2636	AMEX	YYY	Mon, Dec 11, 2023	11.52	11.52	11.42	11.44
2635	AMEX	YYY	Fri, Dec 8, 2023	11.52	11.53	11.49	11.51
2634	AMEX	YYY	Thu, Dec 7, 2023	11.54	11.55	11.49	11.54
2633	AMEX	YYY	Wed, Dec 6, 2023	11.52	11.56	11.48	11.49
2632	AMEX	YYY	Tue, Dec 5, 2023	11.49	11.51	11.47	11.51
2631	AMEX	YYY	Mon, Dec 4, 2023	11.49	11.50	11.43	11.50
2630	AMEX	YYY	Fri, Dec 1, 2023	11.36	11.50	11.36	11.50
2629	AMEX	YYY	Thu, Nov 30, 2023	11.36	11.37	11.31	11.37
2628	AMEX	YYY	Wed, Nov 29, 2023	11.24	11.32	11.24	11.31
2627	AMEX	YYY	Tue, Nov 28, 2023	11.30	11.30	11.21	11.21
2626	AMEX	YYY	Mon, Nov 27, 2023	11.43	11.43	11.39	11.27
2625	AMEX	YYY	Fri, Nov 24, 2023	11.39	11.43	11.38	11.43
2624	AMEX	YYY	Wed, Nov 22, 2023	11.37	11.40	11.37	11.39
2623	AMEX	YYY	Tue, Nov 21, 2023	11.40	11.40	11.35	11.38
2622	AMEX	YYY	Mon, Nov 20, 2023	11.32	11.39	11.32	11.39
2621	AMEX	YYY	Fri, Nov 17, 2023	11.28	11.35	11.27	11.33
2620	AMEX	YYY	Thu, Nov 16, 2023	11.24	11.28	11.23	11.28
2619	AMEX	YYY	Wed, Nov 15, 2023	11.21	11.27	11.21	11.24
2618	AMEX	YYY	Tue, Nov 14, 2023	11.12	11.26	11.12	11.23
2617	AMEX	YYY	Mon, Nov 13, 2023	11.09	11.09	11.03	11.05
2616	AMEX	YYY	Fri, Nov 10, 2023	11.04	11.11	11.04	11.07
2615	AMEX	YYY	Thu, Nov 9, 2023	11.18	11.18	11.03	11.04
2614	AMEX	YYY	Wed, Nov 8, 2023	11.17	11.17	11.13	11.16
2613	AMEX	YYY	Tue, Nov 7, 2023	11.08	11.15	11.06	11.15
2612	AMEX	YYY	Mon, Nov 6, 2023	11.19	11.19	11.09	11.12
2611	AMEX	YYY	Fri, Nov 3, 2023	11.10	11.24	11.10	11.18
2610	AMEX	YYY	Thu, Nov 2, 2023	10.90	11.10	10.90	11.09
2609	AMEX	YYY	Wed, Nov 1, 2023	10.58	10.90	10.58	10.90
2608	AMEX	YYY	Tue, Oct 31, 2023	10.52	10.62	10.50	10.58
2607	AMEX	YYY	Mon, Oct 30, 2023	10.40	10.48	10.40	10.47
2606	AMEX	YYY	Fri, Oct 27, 2023	10.54	10.54	10.37	10.41
2605	AMEX	YYY	Thu, Oct 26, 2023	10.56	10.59	10.54	10.43
2604	AMEX	YYY	Wed, Oct 25, 2023	10.69	10.70	10.57	10.58
2603	AMEX	YYY	Tue, Oct 24, 2023	10.65	10.70	10.62	10.69
2602	AMEX	YYY	Mon, Oct 23, 2023	10.60	10.65	10.55	10.61
2601	AMEX	YYY	Fri, Oct 20, 2023	10.63	10.67	10.60	10.62
2600	AMEX	YYY	Thu, Oct 19, 2023	10.74	10.77	10.62	10.66
2599	AMEX	YYY	Wed, Oct 18, 2023	10.80	10.81	10.73	10.77
2598	AMEX	YYY	Tue, Oct 17, 2023	10.81	10.82	10.77	10.81
2597	AMEX	YYY	Mon, Oct 16, 2023	10.90	10.94	10.84	10.88
2596	AMEX	YYY	Fri, Oct 13, 2023	11.00	11.00	10.89	10.93
2595	AMEX	YYY	Thu, Oct 12, 2023	11.03	11.03	10.91	10.95
2594	AMEX	YYY	Wed, Oct 11, 2023	11.00	11.09	11.00	11.05
2593	AMEX	YYY	Tue, Oct 10, 2023	10.97	11.07	10.93	11.02
2592	AMEX	YYY	Mon, Oct 9, 2023	10.93	10.98	10.86	10.98
2591	AMEX	YYY	Fri, Oct 6, 2023	10.81	10.90	10.76	10.90
2590	AMEX	YYY	Thu, Oct 5, 2023	10.88	10.91	10.82	10.86
2589	AMEX	YYY	Wed, Oct 4, 2023	10.79	10.89	10.75	10.89
2588	AMEX	YYY	Tue, Oct 3, 2023	10.93	10.94	10.79	10.80
2587	AMEX	YYY	Mon, Oct 2, 2023	11.12	11.18	10.93	10.94
2586	AMEX	YYY	Fri, Sep 29, 2023	11.13	11.16	11.10	11.11
2585	AMEX	YYY	Thu, Sep 28, 2023	11.04	11.08	11.02	11.08
2584	AMEX	YYY	Wed, Sep 27, 2023	11.16	11.16	11.04	11.07
2583	AMEX	YYY	Tue, Sep 26, 2023	11.37	11.37	11.22	11.12
2582	AMEX	YYY	Mon, Sep 25, 2023	11.43	11.43	11.36	11.38
2581	AMEX	YYY	Fri, Sep 22, 2023	11.34	11.42	11.34	11.42
2580	AMEX	YYY	Thu, Sep 21, 2023	11.44	11.44	11.35	11.36
2579	AMEX	YYY	Wed, Sep 20, 2023	11.50	11.50	11.45	11.48
2578	AMEX	YYY	Tue, Sep 19, 2023	11.45	11.48	11.44	11.45
2577	AMEX	YYY	Mon, Sep 18, 2023	11.46	11.48	11.45	11.45
2576	AMEX	YYY	Fri, Sep 15, 2023	11.52	11.52	11.45	11.47
2575	AMEX	YYY	Thu, Sep 14, 2023	11.50	11.53	11.47	11.48
2574	AMEX	YYY	Wed, Sep 13, 2023	11.46	11.51	11.46	11.47
2573	AMEX	YYY	Tue, Sep 12, 2023	11.46	11.50	11.46	11.49
2572	AMEX	YYY	Mon, Sep 11, 2023	11.55	11.56	11.48	11.50
2571	AMEX	YYY	Fri, Sep 8, 2023	11.56	11.58	11.51	11.51
2570	AMEX	YYY	Thu, Sep 7, 2023	11.55	11.55	11.53	11.55
2569	AMEX	YYY	Wed, Sep 6, 2023	11.56	11.61	11.55	11.55
2568	AMEX	YYY	Tue, Sep 5, 2023	11.62	11.62	11.58	11.62
2567	AMEX	YYY	Fri, Sep 1, 2023	11.55	11.65	11.55	11.62
2566	AMEX	YYY	Thu, Aug 31, 2023	11.64	11.64	11.56	11.59
2565	AMEX	YYY	Wed, Aug 30, 2023	11.61	11.63	11.60	11.61
2564	AMEX	YYY	Tue, Aug 29, 2023	11.57	11.60	11.52	11.57
2563	AMEX	YYY	Mon, Aug 28, 2023	11.64	11.68	11.63	11.52
2562	AMEX	YYY	Fri, Aug 25, 2023	11.64	11.65	11.57	11.64
2561	AMEX	YYY	Thu, Aug 24, 2023	11.78	11.78	11.58	11.63
2560	AMEX	YYY	Wed, Aug 23, 2023	11.65	11.66	11.59	11.66
2559	AMEX	YYY	Tue, Aug 22, 2023	11.57	11.60	11.55	11.58
2558	AMEX	YYY	Mon, Aug 21, 2023	11.59	11.63	11.54	11.58
2557	AMEX	YYY	Fri, Aug 18, 2023	11.54	11.58	11.52	11.56
2556	AMEX	YYY	Thu, Aug 17, 2023	11.68	11.68	11.53	11.57
2555	AMEX	YYY	Wed, Aug 16, 2023	11.76	11.76	11.63	11.66
2554	AMEX	YYY	Tue, Aug 15, 2023	11.85	11.85	11.74	11.75
2553	AMEX	YYY	Mon, Aug 14, 2023	11.85	11.85	11.81	11.84
2552	AMEX	YYY	Fri, Aug 11, 2023	11.75	11.84	11.75	11.83
2551	AMEX	YYY	Thu, Aug 10, 2023	11.86	11.88	11.81	11.85
2550	AMEX	YYY	Wed, Aug 9, 2023	11.82	11.86	11.81	11.84
2549	AMEX	YYY	Tue, Aug 8, 2023	11.80	11.85	11.78	11.82
2548	AMEX	YYY	Mon, Aug 7, 2023	11.83	11.89	11.78	11.85
2547	AMEX	YYY	Fri, Aug 4, 2023	11.70	11.82	11.70	11.80
2546	AMEX	YYY	Thu, Aug 3, 2023	11.76	11.76	11.71	11.72
2545	AMEX	YYY	Wed, Aug 2, 2023	11.84	11.84	11.72	11.81
2544	AMEX	YYY	Tue, Aug 1, 2023	11.87	11.88	11.83	11.86
2543	AMEX	YYY	Mon, Jul 31, 2023	11.86	11.89	11.85	11.89
2542	AMEX	YYY	Fri, Jul 28, 2023	11.79	11.84	11.72	11.84
2541	AMEX	YYY	Thu, Jul 27, 2023	11.86	11.86	11.72	11.73
2540	AMEX	YYY	Wed, Jul 26, 2023	11.94	11.94	11.90	11.79
2539	AMEX	YYY	Tue, Jul 25, 2023	11.95	11.96	11.88	11.92
2538	AMEX	YYY	Mon, Jul 24, 2023	11.95	11.95	11.88	11.91
2537	AMEX	YYY	Fri, Jul 21, 2023	11.90	11.93	11.85	11.91
2536	AMEX	YYY	Thu, Jul 20, 2023	11.81	11.89	11.81	11.87
2535	AMEX	YYY	Wed, Jul 19, 2023	11.87	11.90	11.83	11.87
2534	AMEX	YYY	Tue, Jul 18, 2023	11.76	11.84	11.76	11.83
2533	AMEX	YYY	Mon, Jul 17, 2023	11.78	11.79	11.73	11.78
2532	AMEX	YYY	Fri, Jul 14, 2023	11.88	11.88	11.76	11.78
2531	AMEX	YYY	Thu, Jul 13, 2023	11.89	11.90	11.85	11.87
2530	AMEX	YYY	Wed, Jul 12, 2023	11.78	11.88	11.76	11.86
2529	AMEX	YYY	Tue, Jul 11, 2023	11.75	11.76	11.72	11.75
2528	AMEX	YYY	Mon, Jul 10, 2023	11.67	11.73	11.67	11.72
2527	AMEX	YYY	Fri, Jul 7, 2023	11.69	11.69	11.59	11.66
2526	AMEX	YYY	Thu, Jul 6, 2023	11.70	11.70	11.57	11.61
2525	AMEX	YYY	Wed, Jul 5, 2023	11.77	11.78	11.70	11.70
2524	AMEX	YYY	Mon, Jul 3, 2023	11.70	11.80	11.68	11.77
2523	AMEX	YYY	Fri, Jun 30, 2023	11.69	11.71	11.66	11.69
2522	AMEX	YYY	Thu, Jun 29, 2023	11.61	11.66	11.60	11.64
2521	AMEX	YYY	Wed, Jun 28, 2023	11.63	11.67	11.55	11.67
2520	AMEX	YYY	Tue, Jun 27, 2023	11.71	11.72	11.67	11.58
2519	AMEX	YYY	Mon, Jun 26, 2023	11.70	11.70	11.67	11.69
2518	AMEX	YYY	Fri, Jun 23, 2023	11.68	11.71	11.63	11.69
2517	AMEX	YYY	Thu, Jun 22, 2023	11.67	11.69	11.64	11.67
2516	AMEX	YYY	Wed, Jun 21, 2023	11.66	11.68	11.62	11.67
2515	AMEX	YYY	Tue, Jun 20, 2023	11.66	11.70	11.63	11.67
2514	AMEX	YYY	Fri, Jun 16, 2023	11.74	11.74	11.67	11.69
2513	AMEX	YYY	Thu, Jun 15, 2023	11.62	11.74	11.62	11.74
2512	AMEX	YYY	Wed, Jun 14, 2023	11.59	11.65	11.59	11.59
2511	AMEX	YYY	Tue, Jun 13, 2023	11.61	11.65	11.60	11.60
2510	AMEX	YYY	Mon, Jun 12, 2023	11.65	11.65	11.59	11.62
2509	AMEX	YYY	Fri, Jun 9, 2023	11.70	11.70	11.58	11.62
2508	AMEX	YYY	Thu, Jun 8, 2023	11.66	11.69	11.59	11.64
2507	AMEX	YYY	Wed, Jun 7, 2023	11.56	11.64	11.55	11.61
2506	AMEX	YYY	Tue, Jun 6, 2023	11.55	11.62	11.53	11.59
2505	AMEX	YYY	Mon, Jun 5, 2023	11.51	11.56	11.51	11.53
2504	AMEX	YYY	Fri, Jun 2, 2023	11.49	11.54	11.49	11.52
2503	AMEX	YYY	Thu, Jun 1, 2023	11.31	11.48	11.30	11.48
2502	AMEX	YYY	Wed, May 31, 2023	11.27	11.31	11.27	11.31
2501	AMEX	YYY	Tue, May 30, 2023	11.23	11.28	11.23	11.25
2500	AMEX	YYY	Fri, May 26, 2023	11.29	11.29	11.19	11.25
2499	AMEX	YYY	Thu, May 25, 2023	11.48	11.48	11.29	11.21
2498	AMEX	YYY	Wed, May 24, 2023	11.43	11.43	11.34	11.41
2497	AMEX	YYY	Tue, May 23, 2023	11.50	11.50	11.40	11.41
2496	AMEX	YYY	Mon, May 22, 2023	11.56	11.56	11.48	11.49
2495	AMEX	YYY	Fri, May 19, 2023	11.54	11.54	11.48	11.53
2494	AMEX	YYY	Thu, May 18, 2023	11.48	11.52	11.46	11.52
2493	AMEX	YYY	Wed, May 17, 2023	11.43	11.50	11.42	11.50
2492	AMEX	YYY	Tue, May 16, 2023	11.47	11.48	11.42	11.43
2491	AMEX	YYY	Mon, May 15, 2023	11.49	11.50	11.42	11.50
2490	AMEX	YYY	Fri, May 12, 2023	11.45	11.47	11.41	11.45
2489	AMEX	YYY	Thu, May 11, 2023	11.51	11.51	11.45	11.47
2488	AMEX	YYY	Wed, May 10, 2023	11.50	11.56	11.46	11.50
2487	AMEX	YYY	Tue, May 9, 2023	11.55	11.55	11.49	11.50
2486	AMEX	YYY	Mon, May 8, 2023	11.55	11.60	11.51	11.56
2485	AMEX	YYY	Fri, May 5, 2023	11.44	11.61	11.44	11.59
2484	AMEX	YYY	Thu, May 4, 2023	11.47	11.50	11.43	11.45
2483	AMEX	YYY	Wed, May 3, 2023	11.56	11.56	11.49	11.50
2482	AMEX	YYY	Tue, May 2, 2023	11.64	11.64	11.47	11.52
2481	AMEX	YYY	Mon, May 1, 2023	11.64	11.64	11.61	11.63
2480	AMEX	YYY	Fri, Apr 28, 2023	11.59	11.65	11.59	11.64
2479	AMEX	YYY	Thu, Apr 27, 2023	11.53	11.58	11.47	11.58
2478	AMEX	YYY	Wed, Apr 26, 2023	11.62	11.62	11.48	11.51
2477	AMEX	YYY	Tue, Apr 25, 2023	11.80	11.80	11.63	11.51
2476	AMEX	YYY	Mon, Apr 24, 2023	11.75	11.76	11.69	11.73
2475	AMEX	YYY	Fri, Apr 21, 2023	11.68	11.70	11.66	11.70
2474	AMEX	YYY	Thu, Apr 20, 2023	11.74	11.74	11.65	11.69
2473	AMEX	YYY	Wed, Apr 19, 2023	11.76	11.76	11.70	11.72
2472	AMEX	YYY	Tue, Apr 18, 2023	11.82	11.82	11.75	11.76
2471	AMEX	YYY	Mon, Apr 17, 2023	11.81	11.81	11.75	11.78
2470	AMEX	YYY	Fri, Apr 14, 2023	11.85	11.85	11.76	11.78
2469	AMEX	YYY	Thu, Apr 13, 2023	11.80	11.82	11.78	11.80
2468	AMEX	YYY	Wed, Apr 12, 2023	11.73	11.82	11.73	11.75
2467	AMEX	YYY	Tue, Apr 11, 2023	11.62	11.75	11.62	11.73
2466	AMEX	YYY	Mon, Apr 10, 2023	11.64	11.68	11.62	11.64
2465	AMEX	YYY	Thu, Apr 6, 2023	11.69	11.69	11.63	11.65
2464	AMEX	YYY	Wed, Apr 5, 2023	11.67	11.69	11.60	11.67
2463	AMEX	YYY	Tue, Apr 4, 2023	11.75	11.76	11.63	11.67
2462	AMEX	YYY	Mon, Apr 3, 2023	11.67	11.79	11.66	11.72
2461	AMEX	YYY	Fri, Mar 31, 2023	11.51	11.67	11.51	11.66
2460	AMEX	YYY	Thu, Mar 30, 2023	11.43	11.53	11.43	11.51
2459	AMEX	YYY	Wed, Mar 29, 2023	11.41	11.45	11.38	11.45
2458	AMEX	YYY	Tue, Mar 28, 2023	11.41	11.49	11.41	11.37
2457	AMEX	YYY	Mon, Mar 27, 2023	11.41	11.50	11.41	11.42
2456	AMEX	YYY	Fri, Mar 24, 2023	11.50	11.50	11.38	11.40
2455	AMEX	YYY	Thu, Mar 23, 2023	11.54	11.58	11.44	11.48
2454	AMEX	YYY	Wed, Mar 22, 2023	11.52	11.62	11.50	11.53
2453	AMEX	YYY	Tue, Mar 21, 2023	11.44	11.53	11.44	11.52
2452	AMEX	YYY	Mon, Mar 20, 2023	11.49	11.54	11.40	11.40
2451	AMEX	YYY	Fri, Mar 17, 2023	11.67	11.67	11.47	11.47
2450	AMEX	YYY	Thu, Mar 16, 2023	11.64	11.64	11.46	11.62
2449	AMEX	YYY	Wed, Mar 15, 2023	11.58	11.60	11.46	11.52
2448	AMEX	YYY	Tue, Mar 14, 2023	11.59	11.77	11.59	11.66
2447	AMEX	YYY	Mon, Mar 13, 2023	11.72	11.76	11.51	11.51
2446	AMEX	YYY	Fri, Mar 10, 2023	11.96	11.99	11.73	11.80
2445	AMEX	YYY	Thu, Mar 9, 2023	12.16	12.20	11.95	11.95
2444	AMEX	YYY	Wed, Mar 8, 2023	12.17	12.20	12.14	12.18
2443	AMEX	YYY	Tue, Mar 7, 2023	12.27	12.29	12.15	12.17
2442	AMEX	YYY	Mon, Mar 6, 2023	12.27	12.31	12.24	12.24
2441	AMEX	YYY	Fri, Mar 3, 2023	12.20	12.25	12.19	12.23
2440	AMEX	YYY	Thu, Mar 2, 2023	12.20	12.20	12.13	12.19
2439	AMEX	YYY	Wed, Mar 1, 2023	12.15	12.24	12.15	12.20
2438	AMEX	YYY	Tue, Feb 28, 2023	12.25	12.25	12.19	12.21
2437	AMEX	YYY	Mon, Feb 27, 2023	12.20	12.22	12.13	12.19
2436	AMEX	YYY	Fri, Feb 24, 2023	12.18	12.18	12.06	12.13
2435	AMEX	YYY	Thu, Feb 23, 2023	12.31	12.33	12.26	12.19
2434	AMEX	YYY	Wed, Feb 22, 2023	12.20	12.28	12.20	12.26
2433	AMEX	YYY	Tue, Feb 21, 2023	12.41	12.44	12.21	12.23
2432	AMEX	YYY	Fri, Feb 17, 2023	12.57	12.57	12.45	12.50
2431	AMEX	YYY	Thu, Feb 16, 2023	12.66	12.66	12.55	12.56
2430	AMEX	YYY	Wed, Feb 15, 2023	12.69	12.69	12.64	12.66
2429	AMEX	YYY	Tue, Feb 14, 2023	12.68	12.74	12.65	12.70
2428	AMEX	YYY	Mon, Feb 13, 2023	12.70	12.71	12.66	12.70
2427	AMEX	YYY	Fri, Feb 10, 2023	12.66	12.69	12.62	12.69
2426	AMEX	YYY	Thu, Feb 9, 2023	12.74	12.79	12.65	12.65
2425	AMEX	YYY	Wed, Feb 8, 2023	12.76	12.76	12.68	12.70
2424	AMEX	YYY	Tue, Feb 7, 2023	12.70	12.75	12.67	12.75
2423	AMEX	YYY	Mon, Feb 6, 2023	12.78	12.78	12.68	12.68
2422	AMEX	YYY	Fri, Feb 3, 2023	12.86	12.89	12.79	12.80
2421	AMEX	YYY	Thu, Feb 2, 2023	12.83	12.92	12.81	12.91
2420	AMEX	YYY	Wed, Feb 1, 2023	12.74	12.80	12.69	12.77
2419	AMEX	YYY	Tue, Jan 31, 2023	12.63	12.70	12.60	12.70
2418	AMEX	YYY	Mon, Jan 30, 2023	12.59	12.63	12.53	12.59
2417	AMEX	YYY	Fri, Jan 27, 2023	12.65	12.65	12.60	12.64
2416	AMEX	YYY	Thu, Jan 26, 2023	12.73	12.73	12.65	12.58
2415	AMEX	YYY	Wed, Jan 25, 2023	12.68	12.68	12.61	12.65
2414	AMEX	YYY	Tue, Jan 24, 2023	12.69	12.77	12.64	12.68
2413	AMEX	YYY	Mon, Jan 23, 2023	12.60	12.65	12.56	12.65
2412	AMEX	YYY	Fri, Jan 20, 2023	12.57	12.63	12.50	12.60
2411	AMEX	YYY	Thu, Jan 19, 2023	12.52	12.55	12.47	12.53
2410	AMEX	YYY	Wed, Jan 18, 2023	12.62	12.66	12.52	12.52
2409	AMEX	YYY	Tue, Jan 17, 2023	12.54	12.57	12.48	12.57
2408	AMEX	YYY	Fri, Jan 13, 2023	12.49	12.54	12.46	12.54
2407	AMEX	YYY	Thu, Jan 12, 2023	12.42	12.50	12.35	12.46
2406	AMEX	YYY	Wed, Jan 11, 2023	12.25	12.39	12.25	12.35
2405	AMEX	YYY	Tue, Jan 10, 2023	12.16	12.24	12.15	12.22
2404	AMEX	YYY	Mon, Jan 9, 2023	12.15	12.21	12.14	12.14
2403	AMEX	YYY	Fri, Jan 6, 2023	11.99	12.12	11.95	12.12
2402	AMEX	YYY	Thu, Jan 5, 2023	11.99	11.99	11.86	11.94
2401	AMEX	YYY	Wed, Jan 4, 2023	11.84	12.00	11.84	11.99
2400	AMEX	YYY	Tue, Jan 3, 2023	11.66	11.85	11.66	11.85
2399	AMEX	YYY	Fri, Dec 30, 2022	11.68	11.68	11.57	11.65
2398	AMEX	YYY	Thu, Dec 29, 2022	11.56	11.65	11.56	11.64
2397	AMEX	YYY	Wed, Dec 28, 2022	11.74	11.74	11.51	11.57
2396	AMEX	YYY	Tue, Dec 27, 2022	11.94	11.96	11.80	11.71
2395	AMEX	YYY	Fri, Dec 23, 2022	11.91	11.96	11.90	11.93
2394	AMEX	YYY	Thu, Dec 22, 2022	11.88	11.90	11.81	11.86
2393	AMEX	YYY	Wed, Dec 21, 2022	11.88	11.95	11.88	11.90
2392	AMEX	YYY	Tue, Dec 20, 2022	11.94	11.94	11.80	11.88
2391	AMEX	YYY	Mon, Dec 19, 2022	12.10	12.10	11.88	11.92
2390	AMEX	YYY	Fri, Dec 16, 2022	12.14	12.20	12.00	12.11
2389	AMEX	YYY	Thu, Dec 15, 2022	12.13	12.17	12.10	12.16
2388	AMEX	YYY	Wed, Dec 14, 2022	12.22	12.29	12.13	12.23
2387	AMEX	YYY	Tue, Dec 13, 2022	12.27	12.40	12.20	12.26
2386	AMEX	YYY	Mon, Dec 12, 2022	12.06	12.17	12.06	12.13
2385	AMEX	YYY	Fri, Dec 9, 2022	12.24	12.24	12.05	12.05
2384	AMEX	YYY	Thu, Dec 8, 2022	12.25	12.30	12.21	12.22
2383	AMEX	YYY	Wed, Dec 7, 2022	12.20	12.28	12.18	12.27
2382	AMEX	YYY	Tue, Dec 6, 2022	12.24	12.29	12.18	12.20
2381	AMEX	YYY	Mon, Dec 5, 2022	12.38	12.38	12.22	12.26
2380	AMEX	YYY	Fri, Dec 2, 2022	12.35	12.38	12.30	12.36
2379	AMEX	YYY	Thu, Dec 1, 2022	12.32	12.45	12.32	12.40
2378	AMEX	YYY	Wed, Nov 30, 2022	12.19	12.33	12.16	12.29
2377	AMEX	YYY	Tue, Nov 29, 2022	12.15	12.17	12.11	12.15
2376	AMEX	YYY	Mon, Nov 28, 2022	12.18	12.18	12.06	12.15
2375	AMEX	YYY	Fri, Nov 25, 2022	12.30	12.30	12.25	12.15
2374	AMEX	YYY	Wed, Nov 23, 2022	12.22	12.30	12.22	12.28
2373	AMEX	YYY	Tue, Nov 22, 2022	12.14	12.24	12.10	12.24
2372	AMEX	YYY	Mon, Nov 21, 2022	12.09	12.11	12.05	12.11
2371	AMEX	YYY	Fri, Nov 18, 2022	12.03	12.13	12.03	12.09
2370	AMEX	YYY	Thu, Nov 17, 2022	12.12	12.12	12.01	12.04
2369	AMEX	YYY	Wed, Nov 16, 2022	12.17	12.21	12.09	12.13
2368	AMEX	YYY	Tue, Nov 15, 2022	12.08	12.14	12.07	12.14
2367	AMEX	YYY	Mon, Nov 14, 2022	12.05	12.11	11.98	11.99
2366	AMEX	YYY	Fri, Nov 11, 2022	12.11	12.11	12.01	12.06
2365	AMEX	YYY	Thu, Nov 10, 2022	11.99	12.06	11.92	12.06
2364	AMEX	YYY	Wed, Nov 9, 2022	11.88	11.88	11.70	11.73
2363	AMEX	YYY	Tue, Nov 8, 2022	11.75	11.89	11.75	11.88
2362	AMEX	YYY	Mon, Nov 7, 2022	11.72	11.79	11.71	11.73
2361	AMEX	YYY	Fri, Nov 4, 2022	11.60	11.74	11.60	11.70
2360	AMEX	YYY	Thu, Nov 3, 2022	11.60	11.62	11.53	11.61
2359	AMEX	YYY	Wed, Nov 2, 2022	11.76	11.78	11.62	11.65
2358	AMEX	YYY	Tue, Nov 1, 2022	11.62	11.74	11.62	11.74
2357	AMEX	YYY	Mon, Oct 31, 2022	11.53	11.64	11.53	11.58
2356	AMEX	YYY	Fri, Oct 28, 2022	11.50	11.59	11.45	11.55
2355	AMEX	YYY	Thu, Oct 27, 2022	11.53	11.57	11.46	11.47
2354	AMEX	YYY	Wed, Oct 26, 2022	11.50	11.66	11.49	11.50
2353	AMEX	YYY	Tue, Oct 25, 2022	11.42	11.53	11.40	11.50
2352	AMEX	YYY	Mon, Oct 24, 2022	11.44	11.44	11.37	11.40
2351	AMEX	YYY	Fri, Oct 21, 2022	11.31	11.40	11.26	11.40
2350	AMEX	YYY	Thu, Oct 20, 2022	11.39	11.40	11.25	11.27
2349	AMEX	YYY	Wed, Oct 19, 2022	11.35	11.40	11.31	11.35
2348	AMEX	YYY	Tue, Oct 18, 2022	11.43	11.46	11.37	11.38
2347	AMEX	YYY	Mon, Oct 17, 2022	11.41	11.46	11.31	11.35
2346	AMEX	YYY	Fri, Oct 14, 2022	11.44	11.44	11.26	11.29
2345	AMEX	YYY	Thu, Oct 13, 2022	11.33	11.44	11.18	11.40
2344	AMEX	YYY	Wed, Oct 12, 2022	11.40	11.45	11.36	11.39
2343	AMEX	YYY	Tue, Oct 11, 2022	11.43	11.50	11.35	11.41
2342	AMEX	YYY	Mon, Oct 10, 2022	11.44	11.59	11.41	11.43
2341	AMEX	YYY	Fri, Oct 7, 2022	11.63	11.65	11.50	11.55
2340	AMEX	YYY	Thu, Oct 6, 2022	11.78	11.85	11.68	11.71
2339	AMEX	YYY	Wed, Oct 5, 2022	11.91	11.91	11.70	11.78
2338	AMEX	YYY	Tue, Oct 4, 2022	11.73	11.96	11.73	11.92
2337	AMEX	YYY	Mon, Oct 3, 2022	11.39	11.66	11.39	11.65
2336	AMEX	YYY	Fri, Sep 30, 2022	11.32	11.51	11.32	11.39
2335	AMEX	YYY	Thu, Sep 29, 2022	11.64	11.68	11.33	11.35
2334	AMEX	YYY	Wed, Sep 28, 2022	11.48	11.69	11.47	11.69
2333	AMEX	YYY	Tue, Sep 27, 2022	11.66	11.69	11.55	11.43
2332	AMEX	YYY	Mon, Sep 26, 2022	11.75	11.83	11.55	11.59
2331	AMEX	YYY	Fri, Sep 23, 2022	12.02	12.02	11.72	11.82
2330	AMEX	YYY	Thu, Sep 22, 2022	12.20	12.23	12.07	12.09
2329	AMEX	YYY	Wed, Sep 21, 2022	12.22	12.33	12.20	12.22
2328	AMEX	YYY	Tue, Sep 20, 2022	12.32	12.32	12.22	12.26
2327	AMEX	YYY	Mon, Sep 19, 2022	12.31	12.41	12.31	12.36
2326	AMEX	YYY	Fri, Sep 16, 2022	12.41	12.44	12.35	12.42
2325	AMEX	YYY	Thu, Sep 15, 2022	12.63	12.63	12.50	12.51
2324	AMEX	YYY	Wed, Sep 14, 2022	12.58	12.66	12.58	12.63
2323	AMEX	YYY	Tue, Sep 13, 2022	12.68	12.70	12.57	12.58
2322	AMEX	YYY	Mon, Sep 12, 2022	12.77	12.88	12.77	12.80
2321	AMEX	YYY	Fri, Sep 9, 2022	12.83	12.83	12.76	12.78
2320	AMEX	YYY	Thu, Sep 8, 2022	12.76	12.79	12.67	12.75
2319	AMEX	YYY	Wed, Sep 7, 2022	12.60	12.77	12.60	12.74
2318	AMEX	YYY	Tue, Sep 6, 2022	12.70	12.72	12.61	12.63
2317	AMEX	YYY	Fri, Sep 2, 2022	12.77	12.79	12.68	12.71
2316	AMEX	YYY	Thu, Sep 1, 2022	12.85	12.85	12.61	12.65
2315	AMEX	YYY	Wed, Aug 31, 2022	12.93	12.95	12.86	12.89
2314	AMEX	YYY	Tue, Aug 30, 2022	12.99	13.03	12.86	12.89
2313	AMEX	YYY	Mon, Aug 29, 2022	13.01	13.04	12.93	13.00
2312	AMEX	YYY	Fri, Aug 26, 2022	13.34	13.34	13.17	13.06
2311	AMEX	YYY	Thu, Aug 25, 2022	13.30	13.31	13.24	13.27
2310	AMEX	YYY	Wed, Aug 24, 2022	13.25	13.26	13.20	13.26
2309	AMEX	YYY	Tue, Aug 23, 2022	13.16	13.26	13.16	13.18
2308	AMEX	YYY	Mon, Aug 22, 2022	13.30	13.30	13.14	13.16
2307	AMEX	YYY	Fri, Aug 19, 2022	13.47	13.47	13.30	13.30
2306	AMEX	YYY	Thu, Aug 18, 2022	13.46	13.53	13.45	13.48
2305	AMEX	YYY	Wed, Aug 17, 2022	13.57	13.58	13.45	13.45
2304	AMEX	YYY	Tue, Aug 16, 2022	13.64	13.65	13.58	13.61
2303	AMEX	YYY	Mon, Aug 15, 2022	13.65	13.65	13.61	13.64
2302	AMEX	YYY	Fri, Aug 12, 2022	13.60	13.64	13.55	13.64
2301	AMEX	YYY	Thu, Aug 11, 2022	13.58	13.60	13.51	13.55
2300	AMEX	YYY	Wed, Aug 10, 2022	13.44	13.52	13.44	13.51
2299	AMEX	YYY	Tue, Aug 9, 2022	13.39	13.39	13.37	13.38
2298	AMEX	YYY	Mon, Aug 8, 2022	13.37	13.40	13.36	13.39
2297	AMEX	YYY	Fri, Aug 5, 2022	13.38	13.38	13.29	13.32
2296	AMEX	YYY	Thu, Aug 4, 2022	13.40	13.43	13.35	13.36
2295	AMEX	YYY	Wed, Aug 3, 2022	13.32	13.42	13.32	13.41
2294	AMEX	YYY	Tue, Aug 2, 2022	13.35	13.40	13.28	13.36
2293	AMEX	YYY	Mon, Aug 1, 2022	13.25	13.40	13.22	13.35
2292	AMEX	YYY	Fri, Jul 29, 2022	13.15	13.27	13.14	13.25
2291	AMEX	YYY	Thu, Jul 28, 2022	12.95	13.12	12.95	13.08
2290	AMEX	YYY	Wed, Jul 27, 2022	12.88	12.95	12.84	12.94
2289	AMEX	YYY	Tue, Jul 26, 2022	12.94	12.96	12.91	12.82
2288	AMEX	YYY	Mon, Jul 25, 2022	12.96	12.98	12.90	12.95
2287	AMEX	YYY	Fri, Jul 22, 2022	12.93	13.00	12.87	12.92
2286	AMEX	YYY	Thu, Jul 21, 2022	12.85	12.93	12.81	12.93
2285	AMEX	YYY	Wed, Jul 20, 2022	12.75	12.84	12.72	12.83
2284	AMEX	YYY	Tue, Jul 19, 2022	12.62	12.75	12.60	12.75
2283	AMEX	YYY	Mon, Jul 18, 2022	12.70	12.75	12.55	12.55
2282	AMEX	YYY	Fri, Jul 15, 2022	12.59	12.65	12.56	12.63
2281	AMEX	YYY	Thu, Jul 14, 2022	12.52	12.56	12.45	12.56
2280	AMEX	YYY	Wed, Jul 13, 2022	12.50	12.61	12.50	12.59
2279	AMEX	YYY	Tue, Jul 12, 2022	12.59	12.70	12.58	12.61
2278	AMEX	YYY	Mon, Jul 11, 2022	12.78	12.78	12.61	12.66
2277	AMEX	YYY	Fri, Jul 8, 2022	12.75	12.77	12.64	12.77
2276	AMEX	YYY	Thu, Jul 7, 2022	12.65	12.74	12.65	12.74
2275	AMEX	YYY	Wed, Jul 6, 2022	12.71	12.71	12.62	12.65
2274	AMEX	YYY	Tue, Jul 5, 2022	12.70	12.70	12.54	12.68
2273	AMEX	YYY	Fri, Jul 1, 2022	12.70	12.71	12.61	12.71
2272	AMEX	YYY	Thu, Jun 30, 2022	12.54	12.65	12.47	12.64
2271	AMEX	YYY	Wed, Jun 29, 2022	12.58	12.60	12.53	12.54
2270	AMEX	YYY	Tue, Jun 28, 2022	12.64	12.72	12.53	12.58
2269	AMEX	YYY	Mon, Jun 27, 2022	12.73	12.82	12.67	12.59
2268	AMEX	YYY	Fri, Jun 24, 2022	12.66	12.75	12.62	12.72
2267	AMEX	YYY	Thu, Jun 23, 2022	12.50	12.55	12.45	12.53
2266	AMEX	YYY	Wed, Jun 22, 2022	12.43	12.52	12.42	12.46
2265	AMEX	YYY	Tue, Jun 21, 2022	12.48	12.58	12.45	12.45
2264	AMEX	YYY	Fri, Jun 17, 2022	12.44	12.48	12.34	12.42
2263	AMEX	YYY	Thu, Jun 16, 2022	12.73	12.73	12.31	12.32
2262	AMEX	YYY	Wed, Jun 15, 2022	12.81	12.90	12.73	12.81
2261	AMEX	YYY	Tue, Jun 14, 2022	12.90	12.95	12.71	12.74
2260	AMEX	YYY	Mon, Jun 13, 2022	13.21	13.25	12.83	12.89
2259	AMEX	YYY	Fri, Jun 10, 2022	13.50	13.50	13.36	13.42
2258	AMEX	YYY	Thu, Jun 9, 2022	13.71	13.75	13.58	13.60
2257	AMEX	YYY	Wed, Jun 8, 2022	13.77	13.83	13.75	13.76
2256	AMEX	YYY	Tue, Jun 7, 2022	13.69	13.84	13.69	13.84
2255	AMEX	YYY	Mon, Jun 6, 2022	13.73	13.82	13.69	13.71
2254	AMEX	YYY	Fri, Jun 3, 2022	13.74	13.76	13.70	13.76
2253	AMEX	YYY	Thu, Jun 2, 2022	13.70	13.86	13.70	13.83
2252	AMEX	YYY	Wed, Jun 1, 2022	13.79	13.85	13.69	13.77
2251	AMEX	YYY	Tue, May 31, 2022	13.81	13.82	13.71	13.75
2250	AMEX	YYY	Fri, May 27, 2022	13.54	13.79	13.54	13.78
2249	AMEX	YYY	Thu, May 26, 2022	13.28	13.57	13.28	13.56
2248	AMEX	YYY	Wed, May 25, 2022	13.34	13.44	13.31	13.27
2247	AMEX	YYY	Tue, May 24, 2022	13.26	13.35	13.20	13.28
2246	AMEX	YYY	Mon, May 23, 2022	13.35	13.37	13.28	13.34
2245	AMEX	YYY	Fri, May 20, 2022	13.24	13.34	13.17	13.22
2244	AMEX	YYY	Thu, May 19, 2022	13.21	13.30	13.21	13.22
2243	AMEX	YYY	Wed, May 18, 2022	13.34	13.35	13.21	13.25
2242	AMEX	YYY	Tue, May 17, 2022	13.28	13.38	13.27	13.37
2241	AMEX	YYY	Mon, May 16, 2022	13.17	13.25	13.17	13.20
2240	AMEX	YYY	Fri, May 13, 2022	13.16	13.26	13.16	13.19
2239	AMEX	YYY	Thu, May 12, 2022	13.22	13.25	13.01	13.10
2238	AMEX	YYY	Wed, May 11, 2022	13.47	13.50	13.25	13.26
2237	AMEX	YYY	Tue, May 10, 2022	13.47	13.59	13.40	13.45
2236	AMEX	YYY	Mon, May 9, 2022	13.71	13.71	13.42	13.42
2235	AMEX	YYY	Fri, May 6, 2022	13.82	13.83	13.73	13.74
2234	AMEX	YYY	Thu, May 5, 2022	14.02	14.05	13.81	13.83
2233	AMEX	YYY	Wed, May 4, 2022	13.94	14.11	13.87	14.11
2232	AMEX	YYY	Tue, May 3, 2022	13.85	13.99	13.80	13.92
2231	AMEX	YYY	Mon, May 2, 2022	14.00	14.05	13.81	13.87
2230	AMEX	YYY	Fri, Apr 29, 2022	14.16	14.17	14.00	14.00
2229	AMEX	YYY	Thu, Apr 28, 2022	14.22	14.22	14.06	14.17
2228	AMEX	YYY	Wed, Apr 27, 2022	14.14	14.17	14.06	14.07
2227	AMEX	YYY	Tue, Apr 26, 2022	14.33	14.42	14.20	14.08
2226	AMEX	YYY	Mon, Apr 25, 2022	14.49	14.49	14.26	14.35
2225	AMEX	YYY	Fri, Apr 22, 2022	14.61	14.61	14.36	14.41
2224	AMEX	YYY	Thu, Apr 21, 2022	14.60	14.68	14.53	14.54
2223	AMEX	YYY	Wed, Apr 20, 2022	14.52	14.64	14.52	14.64
2222	AMEX	YYY	Tue, Apr 19, 2022	14.41	14.54	14.39	14.51
2221	AMEX	YYY	Mon, Apr 18, 2022	14.57	14.57	14.39	14.43
2220	AMEX	YYY	Thu, Apr 14, 2022	14.55	14.64	14.50	14.52
2219	AMEX	YYY	Wed, Apr 13, 2022	14.57	14.68	14.57	14.62
2218	AMEX	YYY	Tue, Apr 12, 2022	14.64	14.70	14.60	14.62
2217	AMEX	YYY	Mon, Apr 11, 2022	14.75	14.77	14.53	14.56
2216	AMEX	YYY	Fri, Apr 8, 2022	14.83	14.85	14.75	14.77
2215	AMEX	YYY	Thu, Apr 7, 2022	14.80	14.91	14.79	14.85
2214	AMEX	YYY	Wed, Apr 6, 2022	14.98	14.98	14.80	14.83
2213	AMEX	YYY	Tue, Apr 5, 2022	15.28	15.28	15.00	15.01
2212	AMEX	YYY	Mon, Apr 4, 2022	15.10	15.23	15.08	15.23
2211	AMEX	YYY	Fri, Apr 1, 2022	15.00	15.15	14.97	15.14
2210	AMEX	YYY	Thu, Mar 31, 2022	14.84	15.00	14.84	14.95
2209	AMEX	YYY	Wed, Mar 30, 2022	14.78	14.85	14.76	14.83
2208	AMEX	YYY	Tue, Mar 29, 2022	14.67	14.79	14.63	14.78
2207	AMEX	YYY	Mon, Mar 28, 2022	14.60	14.68	14.59	14.55
2206	AMEX	YYY	Fri, Mar 25, 2022	14.73	14.73	14.62	14.62
2205	AMEX	YYY	Thu, Mar 24, 2022	14.73	14.75	14.70	14.73
2204	AMEX	YYY	Wed, Mar 23, 2022	14.78	14.78	14.72	14.74
2203	AMEX	YYY	Tue, Mar 22, 2022	14.72	14.79	14.72	14.78
2202	AMEX	YYY	Mon, Mar 21, 2022	14.85	14.95	14.65	14.72
2201	AMEX	YYY	Fri, Mar 18, 2022	14.86	14.86	14.75	14.83
2200	AMEX	YYY	Thu, Mar 17, 2022	14.61	14.75	14.53	14.74
2199	AMEX	YYY	Wed, Mar 16, 2022	14.29	14.50	14.29	14.47
2198	AMEX	YYY	Tue, Mar 15, 2022	14.11	14.26	14.11	14.25
2197	AMEX	YYY	Mon, Mar 14, 2022	14.52	14.52	14.10	14.11
2196	AMEX	YYY	Fri, Mar 11, 2022	14.73	14.73	14.47	14.48
2195	AMEX	YYY	Thu, Mar 10, 2022	14.60	14.71	14.57	14.59
2194	AMEX	YYY	Wed, Mar 9, 2022	14.68	14.75	14.68	14.70
2193	AMEX	YYY	Tue, Mar 8, 2022	14.71	14.72	14.53	14.65
2192	AMEX	YYY	Mon, Mar 7, 2022	14.91	14.95	14.62	14.62
2191	AMEX	YYY	Fri, Mar 4, 2022	15.19	15.19	14.92	14.94
2190	AMEX	YYY	Thu, Mar 3, 2022	15.29	15.29	15.09	15.10
2189	AMEX	YYY	Wed, Mar 2, 2022	14.98	15.17	14.98	15.15
2188	AMEX	YYY	Tue, Mar 1, 2022	14.99	15.06	14.96	15.00
2187	AMEX	YYY	Mon, Feb 28, 2022	14.88	14.99	14.88	14.98
2186	AMEX	YYY	Fri, Feb 25, 2022	14.88	14.99	14.80	14.96
2185	AMEX	YYY	Thu, Feb 24, 2022	14.62	14.79	14.41	14.77
2184	AMEX	YYY	Wed, Feb 23, 2022	15.03	15.08	14.87	14.79
2183	AMEX	YYY	Tue, Feb 22, 2022	15.13	15.16	14.94	15.03
2182	AMEX	YYY	Fri, Feb 18, 2022	15.18	15.30	15.18	15.20
2181	AMEX	YYY	Thu, Feb 17, 2022	15.30	15.39	15.22	15.25
2180	AMEX	YYY	Wed, Feb 16, 2022	15.24	15.39	15.24	15.35
2179	AMEX	YYY	Tue, Feb 15, 2022	15.21	15.33	15.21	15.28
2178	AMEX	YYY	Mon, Feb 14, 2022	15.43	15.48	15.14	15.17
2177	AMEX	YYY	Fri, Feb 11, 2022	15.63	15.67	15.42	15.45
2176	AMEX	YYY	Thu, Feb 10, 2022	15.78	15.80	15.65	15.65
2175	AMEX	YYY	Wed, Feb 9, 2022	15.86	15.89	15.78	15.80
2174	AMEX	YYY	Tue, Feb 8, 2022	15.67	15.73	15.67	15.71
2173	AMEX	YYY	Mon, Feb 7, 2022	15.69	15.75	15.67	15.68
2172	AMEX	YYY	Fri, Feb 4, 2022	15.76	15.78	15.66	15.69
2171	AMEX	YYY	Thu, Feb 3, 2022	15.93	15.93	15.76	15.76
2170	AMEX	YYY	Wed, Feb 2, 2022	15.96	16.00	15.91	15.98
2169	AMEX	YYY	Tue, Feb 1, 2022	15.85	15.96	15.82	15.96
2168	AMEX	YYY	Mon, Jan 31, 2022	15.70	15.84	15.65	15.84
2167	AMEX	YYY	Fri, Jan 28, 2022	15.66	15.70	15.55	15.70
2166	AMEX	YYY	Thu, Jan 27, 2022	15.73	15.75	15.60	15.62
2165	AMEX	YYY	Wed, Jan 26, 2022	15.85	15.85	15.67	15.57
2164	AMEX	YYY	Tue, Jan 25, 2022	15.60	15.76	15.51	15.64
2163	AMEX	YYY	Mon, Jan 24, 2022	15.79	15.79	15.32	15.63
2162	AMEX	YYY	Fri, Jan 21, 2022	16.10	16.15	15.86	15.89
2161	AMEX	YYY	Thu, Jan 20, 2022	16.20	16.34	16.13	16.13
2160	AMEX	YYY	Wed, Jan 19, 2022	16.34	16.35	16.20	16.22
2159	AMEX	YYY	Tue, Jan 18, 2022	16.45	16.45	16.27	16.28
2158	AMEX	YYY	Fri, Jan 14, 2022	16.59	16.61	16.42	16.43
2157	AMEX	YYY	Thu, Jan 13, 2022	16.70	16.70	16.57	16.59
2156	AMEX	YYY	Wed, Jan 12, 2022	16.63	16.69	16.63	16.65
2155	AMEX	YYY	Tue, Jan 11, 2022	16.58	16.64	16.58	16.61
2154	AMEX	YYY	Mon, Jan 10, 2022	16.55	16.58	16.50	16.57
2153	AMEX	YYY	Fri, Jan 7, 2022	16.55	16.62	16.54	16.58
2152	AMEX	YYY	Thu, Jan 6, 2022	16.63	16.63	16.48	16.52
2151	AMEX	YYY	Wed, Jan 5, 2022	16.64	16.69	16.48	16.48
2150	AMEX	YYY	Tue, Jan 4, 2022	16.65	16.70	16.64	16.64
2149	AMEX	YYY	Mon, Jan 3, 2022	16.60	16.68	16.60	16.67
2148	AMEX	YYY	Fri, Dec 31, 2021	16.55	16.64	16.49	16.63
2147	AMEX	YYY	Thu, Dec 30, 2021	16.49	16.56	16.49	16.53
2146	AMEX	YYY	Wed, Dec 29, 2021	16.60	16.60	16.48	16.49
2145	AMEX	YYY	Tue, Dec 28, 2021	16.75	16.75	16.63	16.52
2144	AMEX	YYY	Mon, Dec 27, 2021	16.65	16.71	16.65	16.66
2143	AMEX	YYY	Thu, Dec 23, 2021	16.43	16.65	16.43	16.63
2142	AMEX	YYY	Wed, Dec 22, 2021	16.37	16.48	16.36	16.46
2141	AMEX	YYY	Tue, Dec 21, 2021	16.25	16.39	16.25	16.33
2140	AMEX	YYY	Mon, Dec 20, 2021	16.35	16.35	16.21	16.25
2139	AMEX	YYY	Fri, Dec 17, 2021	16.41	16.47	16.35	16.45
2138	AMEX	YYY	Thu, Dec 16, 2021	16.43	16.47	16.39	16.42
2137	AMEX	YYY	Wed, Dec 15, 2021	16.36	16.40	16.32	16.40
2136	AMEX	YYY	Tue, Dec 14, 2021	16.43	16.45	16.34	16.38
2135	AMEX	YYY	Mon, Dec 13, 2021	16.63	16.63	16.41	16.44
2134	AMEX	YYY	Fri, Dec 10, 2021	16.62	16.62	16.51	16.51
2133	AMEX	YYY	Thu, Dec 9, 2021	16.50	16.59	16.50	16.51
2132	AMEX	YYY	Wed, Dec 8, 2021	16.55	16.62	16.51	16.55
2131	AMEX	YYY	Tue, Dec 7, 2021	16.48	16.64	16.48	16.59
2130	AMEX	YYY	Mon, Dec 6, 2021	16.39	16.50	16.34	16.44
2129	AMEX	YYY	Fri, Dec 3, 2021	16.52	16.55	16.36	16.39
2128	AMEX	YYY	Thu, Dec 2, 2021	16.57	16.58	16.47	16.49
2127	AMEX	YYY	Wed, Dec 1, 2021	16.50	16.68	16.49	16.53
2126	AMEX	YYY	Tue, Nov 30, 2021	16.62	16.65	16.46	16.47
2125	AMEX	YYY	Mon, Nov 29, 2021	16.58	16.60	16.56	16.59
2124	AMEX	YYY	Fri, Nov 26, 2021	16.67	16.67	16.46	16.55
2123	AMEX	YYY	Wed, Nov 24, 2021	16.71	16.82	16.70	16.69
2122	AMEX	YYY	Tue, Nov 23, 2021	16.87	16.89	16.74	16.81
2121	AMEX	YYY	Mon, Nov 22, 2021	16.94	17.01	16.84	16.88
2120	AMEX	YYY	Fri, Nov 19, 2021	16.95	17.02	16.93	16.93
2119	AMEX	YYY	Thu, Nov 18, 2021	17.12	17.12	16.96	16.99
2118	AMEX	YYY	Wed, Nov 17, 2021	17.15	17.15	17.03	17.03
2117	AMEX	YYY	Tue, Nov 16, 2021	17.13	17.15	17.12	17.13
2116	AMEX	YYY	Mon, Nov 15, 2021	17.11	17.14	17.09	17.11
2115	AMEX	YYY	Fri, Nov 12, 2021	17.10	17.14	17.10	17.12
2114	AMEX	YYY	Thu, Nov 11, 2021	17.11	17.13	17.05	17.09
2113	AMEX	YYY	Wed, Nov 10, 2021	17.11	17.15	17.08	17.10
2112	AMEX	YYY	Tue, Nov 9, 2021	17.11	17.14	17.11	17.12
2111	AMEX	YYY	Mon, Nov 8, 2021	17.09	17.15	17.08	17.13
2110	AMEX	YYY	Fri, Nov 5, 2021	17.08	17.09	17.07	17.09
2109	AMEX	YYY	Thu, Nov 4, 2021	17.06	17.10	17.05	17.06
2108	AMEX	YYY	Wed, Nov 3, 2021	17.09	17.09	17.06	17.09
2107	AMEX	YYY	Tue, Nov 2, 2021	17.09	17.10	17.06	17.07
2106	AMEX	YYY	Mon, Nov 1, 2021	17.07	17.10	17.01	17.06
2105	AMEX	YYY	Fri, Oct 29, 2021	17.04	17.08	17.02	17.07
2104	AMEX	YYY	Thu, Oct 28, 2021	16.99	17.02	16.96	17.00
2103	AMEX	YYY	Wed, Oct 27, 2021	17.02	17.02	16.94	16.95
2102	AMEX	YYY	Tue, Oct 26, 2021	17.07	17.11	17.05	16.97
2101	AMEX	YYY	Mon, Oct 25, 2021	17.13	17.13	17.06	17.08
2100	AMEX	YYY	Fri, Oct 22, 2021	17.05	17.11	17.05	17.08
2099	AMEX	YYY	Thu, Oct 21, 2021	17.15	17.18	17.07	17.07
2098	AMEX	YYY	Wed, Oct 20, 2021	17.14	17.17	17.10	17.13
2097	AMEX	YYY	Tue, Oct 19, 2021	17.11	17.14	17.08	17.10
2096	AMEX	YYY	Mon, Oct 18, 2021	17.05	17.09	17.04	17.07
2095	AMEX	YYY	Fri, Oct 15, 2021	17.14	17.14	17.02	17.05
2094	AMEX	YYY	Thu, Oct 14, 2021	17.05	17.12	17.02	17.10
2093	AMEX	YYY	Wed, Oct 13, 2021	17.00	17.05	16.98	17.05
2092	AMEX	YYY	Tue, Oct 12, 2021	16.95	17.05	16.93	16.99
2091	AMEX	YYY	Mon, Oct 11, 2021	16.97	17.05	16.97	16.97
2090	AMEX	YYY	Fri, Oct 8, 2021	16.99	17.00	16.94	16.99
2089	AMEX	YYY	Thu, Oct 7, 2021	16.93	17.00	16.91	16.96
2088	AMEX	YYY	Wed, Oct 6, 2021	16.93	16.93	16.85	16.91
2087	AMEX	YYY	Tue, Oct 5, 2021	16.84	16.96	16.84	16.93
2086	AMEX	YYY	Mon, Oct 4, 2021	16.94	16.95	16.80	16.90
2085	AMEX	YYY	Fri, Oct 1, 2021	16.81	16.98	16.77	16.95
2084	AMEX	YYY	Thu, Sep 30, 2021	16.83	16.86	16.80	16.82
2083	AMEX	YYY	Wed, Sep 29, 2021	16.74	16.84	16.73	16.80
2082	AMEX	YYY	Tue, Sep 28, 2021	16.84	16.84	16.72	16.74
2081	AMEX	YYY	Mon, Sep 27, 2021	17.09	17.10	17.00	16.89
2080	AMEX	YYY	Fri, Sep 24, 2021	17.09	17.14	17.07	17.07
2079	AMEX	YYY	Thu, Sep 23, 2021	17.19	17.21	17.12	17.14
2078	AMEX	YYY	Wed, Sep 22, 2021	17.00	17.12	17.00	17.10
2077	AMEX	YYY	Tue, Sep 21, 2021	16.97	17.05	16.92	16.99
2076	AMEX	YYY	Mon, Sep 20, 2021	17.06	17.08	16.86	16.90
2075	AMEX	YYY	Fri, Sep 17, 2021	17.15	17.20	17.15	17.15
2074	AMEX	YYY	Thu, Sep 16, 2021	17.20	17.21	17.14	17.17
2073	AMEX	YYY	Wed, Sep 15, 2021	17.18	17.21	17.11	17.18
2072	AMEX	YYY	Tue, Sep 14, 2021	17.27	17.27	17.12	17.19
2071	AMEX	YYY	Mon, Sep 13, 2021	17.25	17.26	17.20	17.24
2070	AMEX	YYY	Fri, Sep 10, 2021	17.22	17.26	17.18	17.19
2069	AMEX	YYY	Thu, Sep 9, 2021	17.20	17.25	17.17	17.21
2068	AMEX	YYY	Wed, Sep 8, 2021	17.16	17.20	17.15	17.17
2067	AMEX	YYY	Tue, Sep 7, 2021	17.22	17.25	17.12	17.12
2066	AMEX	YYY	Fri, Sep 3, 2021	17.30	17.33	17.24	17.24
2065	AMEX	YYY	Thu, Sep 2, 2021	17.35	17.36	17.27	17.29
2064	AMEX	YYY	Wed, Sep 1, 2021	17.29	17.35	17.28	17.34
2063	AMEX	YYY	Tue, Aug 31, 2021	17.24	17.30	17.23	17.28
2062	AMEX	YYY	Mon, Aug 30, 2021	17.20	17.24	17.19	17.22
2061	AMEX	YYY	Fri, Aug 27, 2021	17.22	17.25	17.18	17.25
2060	AMEX	YYY	Thu, Aug 26, 2021	17.40	17.40	17.27	17.22
2059	AMEX	YYY	Wed, Aug 25, 2021	17.35	17.41	17.33	17.41
2058	AMEX	YYY	Tue, Aug 24, 2021	17.37	17.40	17.33	17.37
2057	AMEX	YYY	Mon, Aug 23, 2021	17.29	17.36	17.29	17.35
2056	AMEX	YYY	Fri, Aug 20, 2021	17.33	17.36	17.30	17.30
2055	AMEX	YYY	Thu, Aug 19, 2021	17.36	17.39	17.26	17.26
2054	AMEX	YYY	Wed, Aug 18, 2021	17.40	17.41	17.35	17.36
2053	AMEX	YYY	Tue, Aug 17, 2021	17.42	17.43	17.35	17.40
2052	AMEX	YYY	Mon, Aug 16, 2021	17.42	17.42	17.38	17.38
2051	AMEX	YYY	Fri, Aug 13, 2021	17.45	17.45	17.37	17.42
2050	AMEX	YYY	Thu, Aug 12, 2021	17.46	17.46	17.41	17.41
2049	AMEX	YYY	Wed, Aug 11, 2021	17.43	17.45	17.41	17.43
2048	AMEX	YYY	Tue, Aug 10, 2021	17.48	17.49	17.41	17.42
2047	AMEX	YYY	Mon, Aug 9, 2021	17.42	17.46	17.40	17.44
2046	AMEX	YYY	Fri, Aug 6, 2021	17.38	17.41	17.36	17.39
2045	AMEX	YYY	Thu, Aug 5, 2021	17.30	17.37	17.29	17.36
2044	AMEX	YYY	Wed, Aug 4, 2021	17.30	17.30	17.28	17.29
2043	AMEX	YYY	Tue, Aug 3, 2021	17.30	17.30	17.23	17.28
2042	AMEX	YYY	Mon, Aug 2, 2021	17.22	17.29	17.20	17.26
2041	AMEX	YYY	Fri, Jul 30, 2021	17.18	17.25	17.15	17.22
2040	AMEX	YYY	Thu, Jul 29, 2021	17.22	17.24	17.17	17.23
2039	AMEX	YYY	Wed, Jul 28, 2021	17.22	17.22	17.13	17.17
2038	AMEX	YYY	Tue, Jul 27, 2021	17.28	17.31	17.19	17.11
2037	AMEX	YYY	Mon, Jul 26, 2021	17.40	17.40	17.28	17.30
2036	AMEX	YYY	Fri, Jul 23, 2021	17.35	17.49	17.32	17.34
2035	AMEX	YYY	Thu, Jul 22, 2021	17.33	17.33	17.28	17.32
2034	AMEX	YYY	Wed, Jul 21, 2021	17.22	17.31	17.22	17.28
2033	AMEX	YYY	Tue, Jul 20, 2021	17.02	17.20	17.02	17.20
2032	AMEX	YYY	Mon, Jul 19, 2021	17.00	17.10	16.92	17.00
2031	AMEX	YYY	Fri, Jul 16, 2021	17.33	17.37	17.07	17.21
2030	AMEX	YYY	Thu, Jul 15, 2021	17.51	17.53	17.30	17.34
2029	AMEX	YYY	Wed, Jul 14, 2021	17.51	17.60	17.49	17.51
2028	AMEX	YYY	Tue, Jul 13, 2021	17.59	17.62	17.50	17.50
2027	AMEX	YYY	Mon, Jul 12, 2021	17.65	17.65	17.51	17.56
2026	AMEX	YYY	Fri, Jul 9, 2021	17.57	17.65	17.57	17.65
2025	AMEX	YYY	Thu, Jul 8, 2021	17.58	17.58	17.49	17.55
2024	AMEX	YYY	Wed, Jul 7, 2021	17.62	17.69	17.61	17.63
2023	AMEX	YYY	Tue, Jul 6, 2021	17.67	17.71	17.60	17.63
2022	AMEX	YYY	Fri, Jul 2, 2021	17.68	17.71	17.67	17.68
2021	AMEX	YYY	Thu, Jul 1, 2021	17.66	17.71	17.65	17.66
2020	AMEX	YYY	Wed, Jun 30, 2021	17.61	17.67	17.61	17.64
2019	AMEX	YYY	Tue, Jun 29, 2021	17.56	17.62	17.56	17.60
2018	AMEX	YYY	Mon, Jun 28, 2021	17.57	17.57	17.52	17.56
2017	AMEX	YYY	Fri, Jun 25, 2021	17.70	17.70	17.61	17.54
2016	AMEX	YYY	Thu, Jun 24, 2021	17.57	17.66	17.55	17.66
2015	AMEX	YYY	Wed, Jun 23, 2021	17.62	17.62	17.55	17.56
2014	AMEX	YYY	Tue, Jun 22, 2021	17.60	17.61	17.55	17.59
2013	AMEX	YYY	Mon, Jun 21, 2021	17.44	17.55	17.40	17.55
2012	AMEX	YYY	Fri, Jun 18, 2021	17.52	17.53	17.39	17.39
2011	AMEX	YYY	Thu, Jun 17, 2021	17.68	17.70	17.49	17.52
2010	AMEX	YYY	Wed, Jun 16, 2021	17.72	17.75	17.66	17.68
2009	AMEX	YYY	Tue, Jun 15, 2021	17.82	17.82	17.69	17.71
2008	AMEX	YYY	Mon, Jun 14, 2021	17.75	17.79	17.72	17.79
2007	AMEX	YYY	Fri, Jun 11, 2021	17.75	17.75	17.67	17.73
2006	AMEX	YYY	Thu, Jun 10, 2021	17.72	17.77	17.68	17.72
2005	AMEX	YYY	Wed, Jun 9, 2021	17.69	17.70	17.64	17.68
2004	AMEX	YYY	Tue, Jun 8, 2021	17.57	17.65	17.57	17.64
2003	AMEX	YYY	Mon, Jun 7, 2021	17.55	17.60	17.55	17.60
2002	AMEX	YYY	Fri, Jun 4, 2021	17.53	17.58	17.52	17.58
2001	AMEX	YYY	Thu, Jun 3, 2021	17.55	17.55	17.45	17.53
2000	AMEX	YYY	Wed, Jun 2, 2021	17.50	17.53	17.47	17.53
1999	AMEX	YYY	Tue, Jun 1, 2021	17.38	17.48	17.38	17.48
1998	AMEX	YYY	Fri, May 28, 2021	17.36	17.40	17.35	17.36
1997	AMEX	YYY	Thu, May 27, 2021	17.32	17.35	17.29	17.34
1996	AMEX	YYY	Wed, May 26, 2021	17.35	17.35	17.25	17.29
1995	AMEX	YYY	Tue, May 25, 2021	17.40	17.41	17.36	17.25
1994	AMEX	YYY	Mon, May 24, 2021	17.34	17.38	17.30	17.36
1993	AMEX	YYY	Fri, May 21, 2021	17.39	17.39	17.22	17.26
1992	AMEX	YYY	Thu, May 20, 2021	17.21	17.25	17.17	17.23
1991	AMEX	YYY	Wed, May 19, 2021	17.12	17.17	17.05	17.17
1990	AMEX	YYY	Tue, May 18, 2021	17.20	17.25	17.17	17.21
1989	AMEX	YYY	Mon, May 17, 2021	17.09	17.15	17.09	17.12
1988	AMEX	YYY	Fri, May 14, 2021	17.05	17.12	17.02	17.09
1987	AMEX	YYY	Thu, May 13, 2021	16.96	17.03	16.95	16.96
1986	AMEX	YYY	Wed, May 12, 2021	17.23	17.25	16.82	16.84
1985	AMEX	YYY	Tue, May 11, 2021	17.31	17.31	17.13	17.23
1984	AMEX	YYY	Mon, May 10, 2021	17.35	17.40	17.30	17.32
1983	AMEX	YYY	Fri, May 7, 2021	17.31	17.35	17.30	17.34
1982	AMEX	YYY	Thu, May 6, 2021	17.29	17.29	17.23	17.28
1981	AMEX	YYY	Wed, May 5, 2021	17.27	17.26	17.22	17.26
1980	AMEX	YYY	Tue, May 4, 2021	17.25	17.25	17.14	17.22
1979	AMEX	YYY	Mon, May 3, 2021	17.18	17.24	17.17	17.22
1978	AMEX	YYY	Fri, Apr 30, 2021	17.10	17.15	17.10	17.12
1977	AMEX	YYY	Thu, Apr 29, 2021	17.19	17.20	17.05	17.09
1976	AMEX	YYY	Wed, Apr 28, 2021	17.18	17.18	17.10	17.11
1975	AMEX	YYY	Tue, Apr 27, 2021	17.25	17.25	17.20	17.09
1974	AMEX	YYY	Mon, Apr 26, 2021	17.25	17.25	17.19	17.19
1973	AMEX	YYY	Fri, Apr 23, 2021	17.14	17.20	17.12	17.18
1972	AMEX	YYY	Thu, Apr 22, 2021	17.21	17.22	17.02	17.08
1971	AMEX	YYY	Wed, Apr 21, 2021	17.06	17.20	17.06	17.17
1970	AMEX	YYY	Tue, Apr 20, 2021	17.20	17.22	17.06	17.07
1969	AMEX	YYY	Mon, Apr 19, 2021	17.20	17.20	17.13	17.14
1968	AMEX	YYY	Fri, Apr 16, 2021	17.22	17.22	17.15	17.16
1967	AMEX	YYY	Thu, Apr 15, 2021	17.10	17.19	17.07	17.17
1966	AMEX	YYY	Wed, Apr 14, 2021	17.12	17.15	17.05	17.07
1965	AMEX	YYY	Tue, Apr 13, 2021	17.03	17.10	17.03	17.08
1964	AMEX	YYY	Mon, Apr 12, 2021	17.06	17.07	17.01	17.03
1963	AMEX	YYY	Fri, Apr 9, 2021	17.00	17.04	16.98	17.00
1962	AMEX	YYY	Thu, Apr 8, 2021	16.96	16.99	16.94	16.99
1961	AMEX	YYY	Wed, Apr 7, 2021	16.90	16.92	16.82	16.92
1960	AMEX	YYY	Tue, Apr 6, 2021	16.85	16.89	16.81	16.87
1959	AMEX	YYY	Mon, Apr 5, 2021	16.79	16.88	16.79	16.81
1958	AMEX	YYY	Thu, Apr 1, 2021	16.75	16.80	16.70	16.79
1957	AMEX	YYY	Wed, Mar 31, 2021	16.66	16.73	16.65	16.70
1956	AMEX	YYY	Tue, Mar 30, 2021	16.56	16.64	16.55	16.61
1955	AMEX	YYY	Mon, Mar 29, 2021	16.74	16.74	16.59	16.62
1954	AMEX	YYY	Fri, Mar 26, 2021	16.66	16.74	16.66	16.61
1953	AMEX	YYY	Thu, Mar 25, 2021	16.75	16.75	16.58	16.67
1952	AMEX	YYY	Wed, Mar 24, 2021	16.75	16.78	16.68	16.68
1951	AMEX	YYY	Tue, Mar 23, 2021	16.79	16.79	16.68	16.69
1950	AMEX	YYY	Mon, Mar 22, 2021	16.77	16.77	16.71	16.74
1949	AMEX	YYY	Fri, Mar 19, 2021	16.69	16.75	16.63	16.69
1948	AMEX	YYY	Thu, Mar 18, 2021	16.78	16.79	16.64	16.65
1947	AMEX	YYY	Wed, Mar 17, 2021	16.74	16.80	16.68	16.79
1946	AMEX	YYY	Tue, Mar 16, 2021	16.73	16.81	16.71	16.74
1945	AMEX	YYY	Mon, Mar 15, 2021	16.74	16.77	16.70	16.77
1944	AMEX	YYY	Fri, Mar 12, 2021	16.74	16.74	16.65	16.70
1943	AMEX	YYY	Thu, Mar 11, 2021	16.76	16.80	16.69	16.71
1942	AMEX	YYY	Wed, Mar 10, 2021	16.60	16.68	16.50	16.66
1941	AMEX	YYY	Tue, Mar 9, 2021	16.51	16.62	16.51	16.57
1940	AMEX	YYY	Mon, Mar 8, 2021	16.59	16.60	16.50	16.51
1939	AMEX	YYY	Fri, Mar 5, 2021	16.46	16.55	16.31	16.52
1938	AMEX	YYY	Thu, Mar 4, 2021	16.64	16.64	16.25	16.37
1937	AMEX	YYY	Wed, Mar 3, 2021	16.61	16.66	16.58	16.60
1936	AMEX	YYY	Tue, Mar 2, 2021	16.62	16.66	16.55	16.65
1935	AMEX	YYY	Mon, Mar 1, 2021	16.42	16.62	16.41	16.62
1934	AMEX	YYY	Fri, Feb 26, 2021	16.25	16.42	16.25	16.33
1933	AMEX	YYY	Thu, Feb 25, 2021	16.58	16.60	16.24	16.26
1932	AMEX	YYY	Wed, Feb 24, 2021	16.50	16.57	16.47	16.56
1931	AMEX	YYY	Tue, Feb 23, 2021	16.63	16.63	16.52	16.44
1930	AMEX	YYY	Mon, Feb 22, 2021	16.61	16.68	16.59	16.60
1929	AMEX	YYY	Fri, Feb 19, 2021	16.57	16.67	16.56	16.60
1928	AMEX	YYY	Thu, Feb 18, 2021	16.63	16.63	16.51	16.53
1927	AMEX	YYY	Wed, Feb 17, 2021	16.61	16.63	16.55	16.60
1926	AMEX	YYY	Tue, Feb 16, 2021	16.65	16.67	16.56	16.59
1925	AMEX	YYY	Fri, Feb 12, 2021	16.59	16.62	16.57	16.59
1924	AMEX	YYY	Thu, Feb 11, 2021	16.59	16.63	16.54	16.58
1923	AMEX	YYY	Wed, Feb 10, 2021	16.51	16.61	16.51	16.59
1922	AMEX	YYY	Tue, Feb 9, 2021	16.46	16.54	16.46	16.53
1921	AMEX	YYY	Mon, Feb 8, 2021	16.43	16.49	16.43	16.46
1920	AMEX	YYY	Fri, Feb 5, 2021	16.38	16.40	16.35	16.40
1919	AMEX	YYY	Thu, Feb 4, 2021	16.36	16.38	16.30	16.34
1918	AMEX	YYY	Wed, Feb 3, 2021	16.22	16.29	16.22	16.28
1917	AMEX	YYY	Tue, Feb 2, 2021	16.10	16.28	16.10	16.22
1916	AMEX	YYY	Mon, Feb 1, 2021	16.00	16.18	16.00	16.12
1915	AMEX	YYY	Fri, Jan 29, 2021	16.14	16.18	15.97	15.97
1914	AMEX	YYY	Thu, Jan 28, 2021	16.08	16.15	16.04	16.10
1913	AMEX	YYY	Wed, Jan 27, 2021	16.25	16.29	16.01	16.04
1912	AMEX	YYY	Tue, Jan 26, 2021	16.37	16.42	16.33	16.23
1911	AMEX	YYY	Mon, Jan 25, 2021	16.39	16.42	16.30	16.39
1910	AMEX	YYY	Fri, Jan 22, 2021	16.41	16.42	16.33	16.35
1909	AMEX	YYY	Thu, Jan 21, 2021	16.41	16.46	16.40	16.42
1908	AMEX	YYY	Wed, Jan 20, 2021	16.25	16.40	16.25	16.40
1907	AMEX	YYY	Tue, Jan 19, 2021	16.25	16.29	16.24	16.26
1906	AMEX	YYY	Fri, Jan 15, 2021	16.23	16.26	16.16	16.21
1905	AMEX	YYY	Thu, Jan 14, 2021	16.20	16.28	16.19	16.24
1904	AMEX	YYY	Wed, Jan 13, 2021	16.13	16.20	16.10	16.19
1903	AMEX	YYY	Tue, Jan 12, 2021	16.09	16.10	16.05	16.10
1902	AMEX	YYY	Mon, Jan 11, 2021	16.08	16.09	16.02	16.07
1901	AMEX	YYY	Fri, Jan 8, 2021	16.11	16.12	16.06	16.10
1900	AMEX	YYY	Thu, Jan 7, 2021	15.93	16.06	15.93	16.05
1899	AMEX	YYY	Wed, Jan 6, 2021	15.93	15.96	15.88	15.93
1898	AMEX	YYY	Tue, Jan 5, 2021	15.81	15.92	15.81	15.92
1897	AMEX	YYY	Mon, Jan 4, 2021	15.96	15.97	15.78	15.83
1896	AMEX	YYY	Thu, Dec 31, 2020	15.84	15.93	15.83	15.93
1895	AMEX	YYY	Wed, Dec 30, 2020	15.90	15.92	15.84	15.90
1894	AMEX	YYY	Tue, Dec 29, 2020	15.97	15.97	15.84	15.86
1893	AMEX	YYY	Mon, Dec 28, 2020	16.05	16.10	15.95	15.84
1892	AMEX	YYY	Thu, Dec 24, 2020	15.84	16.00	15.84	15.99
1891	AMEX	YYY	Wed, Dec 23, 2020	15.92	15.96	15.92	15.95
1890	AMEX	YYY	Tue, Dec 22, 2020	15.90	15.94	15.86	15.92
1889	AMEX	YYY	Mon, Dec 21, 2020	15.98	16.00	15.85	15.91
1888	AMEX	YYY	Fri, Dec 18, 2020	15.97	16.03	15.93	15.97
1887	AMEX	YYY	Thu, Dec 17, 2020	15.98	16.01	15.96	15.99
1886	AMEX	YYY	Wed, Dec 16, 2020	15.95	15.95	15.91	15.93
1885	AMEX	YYY	Tue, Dec 15, 2020	15.91	15.95	15.90	15.95
1884	AMEX	YYY	Mon, Dec 14, 2020	16.00	16.01	15.84	15.85
1883	AMEX	YYY	Fri, Dec 11, 2020	15.99	15.99	15.90	15.91
1882	AMEX	YYY	Thu, Dec 10, 2020	15.98	15.98	15.90	15.96
1881	AMEX	YYY	Wed, Dec 9, 2020	16.00	16.03	15.90	15.95
1880	AMEX	YYY	Tue, Dec 8, 2020	15.91	15.97	15.89	15.96
1879	AMEX	YYY	Mon, Dec 7, 2020	15.90	15.93	15.89	15.92
1878	AMEX	YYY	Fri, Dec 4, 2020	15.95	15.99	15.92	15.92
1877	AMEX	YYY	Thu, Dec 3, 2020	15.84	15.92	15.84	15.91
1876	AMEX	YYY	Wed, Dec 2, 2020	15.70	15.86	15.70	15.85
1875	AMEX	YYY	Tue, Dec 1, 2020	15.66	15.74	15.66	15.74
1874	AMEX	YYY	Mon, Nov 30, 2020	15.68	15.70	15.61	15.67
1873	AMEX	YYY	Fri, Nov 27, 2020	15.73	15.73	15.61	15.64
1872	AMEX	YYY	Wed, Nov 25, 2020	15.76	15.76	15.55	15.70
1871	AMEX	YYY	Tue, Nov 24, 2020	15.63	15.79	15.63	15.65
1870	AMEX	YYY	Mon, Nov 23, 2020	15.54	15.68	15.52	15.62
1869	AMEX	YYY	Fri, Nov 20, 2020	15.45	15.54	15.45	15.49
1868	AMEX	YYY	Thu, Nov 19, 2020	15.42	15.53	15.40	15.52
1867	AMEX	YYY	Wed, Nov 18, 2020	15.52	15.52	15.42	15.43
1866	AMEX	YYY	Tue, Nov 17, 2020	15.37	15.45	15.33	15.44
1865	AMEX	YYY	Mon, Nov 16, 2020	15.30	15.39	15.29	15.37
1864	AMEX	YYY	Fri, Nov 13, 2020	15.20	15.29	15.18	15.27
1863	AMEX	YYY	Thu, Nov 12, 2020	15.25	15.25	15.15	15.17
1862	AMEX	YYY	Wed, Nov 11, 2020	15.15	15.22	15.14	15.21
1861	AMEX	YYY	Tue, Nov 10, 2020	15.08	15.14	15.07	15.12
1860	AMEX	YYY	Mon, Nov 9, 2020	15.05	15.16	15.02	15.07
1859	AMEX	YYY	Fri, Nov 6, 2020	14.83	14.88	14.80	14.85
1858	AMEX	YYY	Thu, Nov 5, 2020	14.70	14.87	14.70	14.87
1857	AMEX	YYY	Wed, Nov 4, 2020	14.50	14.68	14.50	14.67
1856	AMEX	YYY	Tue, Nov 3, 2020	14.39	14.51	14.39	14.47
1855	AMEX	YYY	Mon, Nov 2, 2020	14.31	14.39	14.31	14.35
1854	AMEX	YYY	Fri, Oct 30, 2020	14.42	14.42	14.26	14.28
1853	AMEX	YYY	Thu, Oct 29, 2020	14.33	14.38	14.28	14.37
1852	AMEX	YYY	Wed, Oct 28, 2020	14.64	14.64	14.28	14.28
1851	AMEX	YYY	Tue, Oct 27, 2020	14.73	14.74	14.70	14.57
1850	AMEX	YYY	Mon, Oct 26, 2020	14.84	14.84	14.66	14.73
1849	AMEX	YYY	Fri, Oct 23, 2020	14.89	14.92	14.84	14.84
1848	AMEX	YYY	Thu, Oct 22, 2020	14.85	14.87	14.82	14.85
1847	AMEX	YYY	Wed, Oct 21, 2020	14.87	14.88	14.84	14.86
1846	AMEX	YYY	Tue, Oct 20, 2020	14.75	14.88	14.75	14.83
1845	AMEX	YYY	Mon, Oct 19, 2020	14.87	14.90	14.76	14.78
1844	AMEX	YYY	Fri, Oct 16, 2020	14.89	14.94	14.85	14.85
1843	AMEX	YYY	Thu, Oct 15, 2020	14.89	14.93	14.84	14.91
1842	AMEX	YYY	Wed, Oct 14, 2020	14.95	15.07	14.93	14.93
1841	AMEX	YYY	Tue, Oct 13, 2020	15.00	15.07	14.96	14.96
1840	AMEX	YYY	Mon, Oct 12, 2020	14.97	15.05	14.97	15.01
1839	AMEX	YYY	Fri, Oct 9, 2020	15.00	15.01	14.97	14.99
1838	AMEX	YYY	Thu, Oct 8, 2020	14.90	14.97	14.90	14.96
1837	AMEX	YYY	Wed, Oct 7, 2020	14.85	14.92	14.85	14.87
1836	AMEX	YYY	Tue, Oct 6, 2020	14.83	14.91	14.79	14.81
1835	AMEX	YYY	Mon, Oct 5, 2020	14.69	14.85	14.69	14.82
1834	AMEX	YYY	Fri, Oct 2, 2020	14.55	14.71	14.55	14.69
1833	AMEX	YYY	Thu, Oct 1, 2020	14.74	14.74	14.62	14.71
1832	AMEX	YYY	Wed, Sep 30, 2020	14.62	14.70	14.60	14.66
1831	AMEX	YYY	Tue, Sep 29, 2020	14.69	14.69	14.55	14.60
1830	AMEX	YYY	Mon, Sep 28, 2020	14.75	14.75	14.61	14.63
1829	AMEX	YYY	Fri, Sep 25, 2020	14.76	14.76	14.61	14.56
1828	AMEX	YYY	Thu, Sep 24, 2020	14.60	14.75	14.60	14.68
1827	AMEX	YYY	Wed, Sep 23, 2020	14.95	15.03	14.66	14.68
1826	AMEX	YYY	Tue, Sep 22, 2020	15.02	15.03	14.96	14.99
1825	AMEX	YYY	Mon, Sep 21, 2020	15.08	15.10	14.91	14.98
1824	AMEX	YYY	Fri, Sep 18, 2020	15.15	15.16	15.09	15.10
1823	AMEX	YYY	Thu, Sep 17, 2020	15.11	15.15	15.09	15.13
1822	AMEX	YYY	Wed, Sep 16, 2020	15.11	15.20	15.11	15.16
1821	AMEX	YYY	Tue, Sep 15, 2020	15.13	15.15	15.10	15.14
1820	AMEX	YYY	Mon, Sep 14, 2020	15.07	15.13	15.05	15.09
1819	AMEX	YYY	Fri, Sep 11, 2020	15.06	15.08	14.97	15.04
1818	AMEX	YYY	Thu, Sep 10, 2020	15.09	15.09	15.00	15.05
1817	AMEX	YYY	Wed, Sep 9, 2020	14.90	15.03	14.90	15.00
1816	AMEX	YYY	Tue, Sep 8, 2020	14.90	14.90	14.78	14.88
1815	AMEX	YYY	Fri, Sep 4, 2020	15.05	15.05	14.82	15.00
1814	AMEX	YYY	Thu, Sep 3, 2020	15.20	15.20	14.98	15.04
1813	AMEX	YYY	Wed, Sep 2, 2020	15.20	15.21	15.14	15.17
1812	AMEX	YYY	Tue, Sep 1, 2020	15.03	15.22	15.03	15.18
1811	AMEX	YYY	Mon, Aug 31, 2020	15.11	15.11	15.02	15.03
1810	AMEX	YYY	Fri, Aug 28, 2020	15.16	15.16	15.01	15.02
1809	AMEX	YYY	Thu, Aug 27, 2020	15.06	15.08	15.00	15.03
1808	AMEX	YYY	Wed, Aug 26, 2020	15.18	15.20	15.12	15.00
1807	AMEX	YYY	Tue, Aug 25, 2020	15.22	15.22	15.12	15.14
1806	AMEX	YYY	Mon, Aug 24, 2020	15.13	15.23	15.12	15.12
1805	AMEX	YYY	Fri, Aug 21, 2020	15.12	15.15	15.08	15.12
1804	AMEX	YYY	Thu, Aug 20, 2020	15.13	15.16	15.12	15.13
1803	AMEX	YYY	Wed, Aug 19, 2020	15.15	15.17	15.12	15.14
1802	AMEX	YYY	Tue, Aug 18, 2020	15.18	15.18	15.11	15.14
1801	AMEX	YYY	Mon, Aug 17, 2020	15.10	15.17	15.10	15.12
1800	AMEX	YYY	Fri, Aug 14, 2020	15.17	15.17	15.06	15.10
1799	AMEX	YYY	Thu, Aug 13, 2020	15.14	15.18	15.10	15.15
1798	AMEX	YYY	Wed, Aug 12, 2020	15.03	15.20	15.03	15.11
1797	AMEX	YYY	Tue, Aug 11, 2020	15.09	15.19	14.99	14.99
1796	AMEX	YYY	Mon, Aug 10, 2020	15.00	15.08	14.96	15.08
1795	AMEX	YYY	Fri, Aug 7, 2020	14.88	15.00	14.88	14.95
1794	AMEX	YYY	Thu, Aug 6, 2020	14.99	15.00	14.95	14.98
1793	AMEX	YYY	Wed, Aug 5, 2020	14.88	14.99	14.88	14.99
1792	AMEX	YYY	Tue, Aug 4, 2020	14.75	14.87	14.75	14.83
1791	AMEX	YYY	Mon, Aug 3, 2020	14.73	14.82	14.73	14.79
1790	AMEX	YYY	Fri, Jul 31, 2020	14.70	14.74	14.69	14.73
1789	AMEX	YYY	Thu, Jul 30, 2020	14.65	14.72	14.62	14.70
1788	AMEX	YYY	Wed, Jul 29, 2020	14.67	14.76	14.57	14.76
1787	AMEX	YYY	Tue, Jul 28, 2020	14.74	14.78	14.72	14.59
1786	AMEX	YYY	Mon, Jul 27, 2020	14.67	14.74	14.67	14.74
1785	AMEX	YYY	Fri, Jul 24, 2020	14.64	14.68	14.63	14.68
1784	AMEX	YYY	Thu, Jul 23, 2020	14.69	14.73	14.63	14.65
1783	AMEX	YYY	Wed, Jul 22, 2020	14.77	14.77	14.68	14.70
1782	AMEX	YYY	Tue, Jul 21, 2020	14.60	14.74	14.60	14.74
1781	AMEX	YYY	Mon, Jul 20, 2020	14.59	14.61	14.54	14.60
1780	AMEX	YYY	Fri, Jul 17, 2020	14.54	14.57	14.52	14.57
1779	AMEX	YYY	Thu, Jul 16, 2020	14.53	14.55	14.49	14.55
1778	AMEX	YYY	Wed, Jul 15, 2020	14.48	14.58	14.48	14.58
1777	AMEX	YYY	Tue, Jul 14, 2020	14.40	14.47	14.35	14.47
1776	AMEX	YYY	Mon, Jul 13, 2020	14.40	14.48	14.36	14.44
1775	AMEX	YYY	Fri, Jul 10, 2020	14.26	14.37	14.26	14.35
1774	AMEX	YYY	Thu, Jul 9, 2020	14.47	14.47	14.25	14.25
1773	AMEX	YYY	Wed, Jul 8, 2020	14.39	14.45	14.34	14.39
1772	AMEX	YYY	Tue, Jul 7, 2020	14.43	14.49	14.34	14.34
1771	AMEX	YYY	Mon, Jul 6, 2020	14.35	14.52	14.35	14.43
1770	AMEX	YYY	Thu, Jul 2, 2020	14.39	14.54	14.38	14.38
1769	AMEX	YYY	Wed, Jul 1, 2020	14.35	14.45	14.32	14.32
1768	AMEX	YYY	Tue, Jun 30, 2020	14.22	14.32	14.22	14.32
1767	AMEX	YYY	Mon, Jun 29, 2020	14.23	14.30	14.16	14.21
1766	AMEX	YYY	Fri, Jun 26, 2020	14.31	14.40	14.10	14.10
1765	AMEX	YYY	Thu, Jun 25, 2020	14.53	14.54	14.41	14.35
1764	AMEX	YYY	Wed, Jun 24, 2020	14.74	14.74	14.51	14.54
1763	AMEX	YYY	Tue, Jun 23, 2020	14.60	14.73	14.60	14.68
1762	AMEX	YYY	Mon, Jun 22, 2020	14.55	14.64	14.51	14.55
1761	AMEX	YYY	Fri, Jun 19, 2020	14.60	14.74	14.59	14.61
1760	AMEX	YYY	Thu, Jun 18, 2020	14.64	14.66	14.58	14.65
1759	AMEX	YYY	Wed, Jun 17, 2020	14.70	14.76	14.62	14.65
1758	AMEX	YYY	Tue, Jun 16, 2020	14.69	14.82	14.62	14.71
1757	AMEX	YYY	Mon, Jun 15, 2020	14.50	14.56	14.21	14.50
1756	AMEX	YYY	Fri, Jun 12, 2020	14.61	14.71	14.42	14.56
1755	AMEX	YYY	Thu, Jun 11, 2020	14.79	14.79	14.27	14.32
1754	AMEX	YYY	Wed, Jun 10, 2020	15.02	15.03	14.91	15.00
1753	AMEX	YYY	Tue, Jun 9, 2020	15.00	15.07	14.97	15.02
1752	AMEX	YYY	Mon, Jun 8, 2020	14.95	15.11	14.94	15.11
1751	AMEX	YYY	Fri, Jun 5, 2020	14.86	15.06	14.86	14.91
1750	AMEX	YYY	Thu, Jun 4, 2020	14.80	14.88	14.75	14.76
1749	AMEX	YYY	Wed, Jun 3, 2020	14.67	14.85	14.67	14.80
1748	AMEX	YYY	Tue, Jun 2, 2020	14.43	14.65	14.42	14.65
1747	AMEX	YYY	Mon, Jun 1, 2020	14.32	14.50	14.29	14.49
1746	AMEX	YYY	Fri, May 29, 2020	14.31	14.33	14.25	14.32
1745	AMEX	YYY	Thu, May 28, 2020	14.23	14.35	14.17	14.30
1744	AMEX	YYY	Wed, May 27, 2020	14.10	14.16	14.02	14.15
1743	AMEX	YYY	Tue, May 26, 2020	14.11	14.18	14.04	14.01
1742	AMEX	YYY	Fri, May 22, 2020	13.84	13.96	13.84	13.92
1741	AMEX	YYY	Thu, May 21, 2020	13.86	13.92	13.84	13.89
1740	AMEX	YYY	Wed, May 20, 2020	13.74	13.88	13.74	13.84
1739	AMEX	YYY	Tue, May 19, 2020	13.54	13.68	13.54	13.65
1738	AMEX	YYY	Mon, May 18, 2020	13.37	13.62	13.37	13.56
1737	AMEX	YYY	Fri, May 15, 2020	13.25	13.33	13.23	13.32
1736	AMEX	YYY	Thu, May 14, 2020	13.31	13.34	13.16	13.29
1735	AMEX	YYY	Wed, May 13, 2020	13.65	13.65	13.37	13.44
1734	AMEX	YYY	Tue, May 12, 2020	13.64	13.76	13.64	13.66
1733	AMEX	YYY	Mon, May 11, 2020	13.68	13.75	13.64	13.65
1732	AMEX	YYY	Fri, May 8, 2020	13.69	13.75	13.63	13.75
1731	AMEX	YYY	Thu, May 7, 2020	13.54	13.67	13.48	13.59
1730	AMEX	YYY	Wed, May 6, 2020	13.59	13.64	13.48	13.48
1729	AMEX	YYY	Tue, May 5, 2020	13.48	13.90	13.48	13.53
1728	AMEX	YYY	Mon, May 4, 2020	13.39	13.47	13.24	13.46
1727	AMEX	YYY	Fri, May 1, 2020	13.53	13.61	13.35	13.41
1726	AMEX	YYY	Thu, Apr 30, 2020	13.62	13.75	13.56	13.58
1725	AMEX	YYY	Wed, Apr 29, 2020	13.55	13.68	13.50	13.65
1724	AMEX	YYY	Tue, Apr 28, 2020	13.46	13.52	13.35	13.44
1723	AMEX	YYY	Mon, Apr 27, 2020	13.57	13.58	13.52	13.40
1722	AMEX	YYY	Fri, Apr 24, 2020	13.67	13.67	13.53	13.56
1721	AMEX	YYY	Thu, Apr 23, 2020	13.66	13.75	13.60	13.67
1720	AMEX	YYY	Wed, Apr 22, 2020	13.53	13.66	13.53	13.66
1719	AMEX	YYY	Tue, Apr 21, 2020	13.30	13.42	13.24	13.39
1718	AMEX	YYY	Mon, Apr 20, 2020	13.70	13.77	13.58	13.58
1717	AMEX	YYY	Fri, Apr 17, 2020	13.90	13.90	13.66	13.78
1716	AMEX	YYY	Thu, Apr 16, 2020	13.67	13.90	13.53	13.59
1715	AMEX	YYY	Wed, Apr 15, 2020	13.70	13.79	13.58	13.73
1714	AMEX	YYY	Tue, Apr 14, 2020	13.66	14.01	13.66	13.87
1713	AMEX	YYY	Mon, Apr 13, 2020	13.87	13.99	13.42	13.58
1712	AMEX	YYY	Thu, Apr 9, 2020	13.49	14.26	13.49	13.88
1711	AMEX	YYY	Wed, Apr 8, 2020	13.03	13.40	13.03	13.40
1710	AMEX	YYY	Tue, Apr 7, 2020	12.84	13.08	12.84	12.93
1709	AMEX	YYY	Mon, Apr 6, 2020	12.40	12.63	12.34	12.56
1708	AMEX	YYY	Fri, Apr 3, 2020	12.37	12.41	12.10	12.15
1707	AMEX	YYY	Thu, Apr 2, 2020	12.18	12.51	12.14	12.40
1706	AMEX	YYY	Wed, Apr 1, 2020	12.60	12.60	12.17	12.21
1705	AMEX	YYY	Tue, Mar 31, 2020	12.57	12.89	12.57	12.76
1704	AMEX	YYY	Mon, Mar 30, 2020	12.50	12.57	12.40	12.56
1703	AMEX	YYY	Fri, Mar 27, 2020	12.26	12.57	12.12	12.49
1702	AMEX	YYY	Thu, Mar 26, 2020	12.08	12.78	12.08	12.59
1701	AMEX	YYY	Wed, Mar 25, 2020	11.31	12.39	11.31	12.08
1700	AMEX	YYY	Tue, Mar 24, 2020	10.67	11.25	10.67	11.09
1699	AMEX	YYY	Mon, Mar 23, 2020	11.10	11.17	10.32	10.40
1698	AMEX	YYY	Fri, Mar 20, 2020	10.87	11.96	10.87	11.00
1697	AMEX	YYY	Thu, Mar 19, 2020	9.95	10.91	9.30	10.70
1696	AMEX	YYY	Wed, Mar 18, 2020	12.30	12.50	10.03	10.55
1695	AMEX	YYY	Tue, Mar 17, 2020	12.75	13.01	12.53	12.85
1694	AMEX	YYY	Mon, Mar 16, 2020	13.50	13.50	12.50	12.71
1693	AMEX	YYY	Fri, Mar 13, 2020	13.64	14.02	13.63	13.95
1692	AMEX	YYY	Thu, Mar 12, 2020	13.91	14.00	13.11	13.30
1691	AMEX	YYY	Wed, Mar 11, 2020	15.42	15.50	14.80	14.90
1690	AMEX	YYY	Tue, Mar 10, 2020	15.84	15.93	15.30	15.62
1689	AMEX	YYY	Mon, Mar 9, 2020	16.04	16.14	15.35	15.41
1688	AMEX	YYY	Fri, Mar 6, 2020	16.64	16.70	16.45	16.69
1687	AMEX	YYY	Thu, Mar 5, 2020	17.21	17.21	16.78	16.81
1686	AMEX	YYY	Wed, Mar 4, 2020	17.00	17.29	17.00	17.29
1685	AMEX	YYY	Tue, Mar 3, 2020	16.85	17.13	16.83	16.88
1684	AMEX	YYY	Mon, Mar 2, 2020	16.35	16.85	16.35	16.83
1683	AMEX	YYY	Fri, Feb 28, 2020	16.59	16.61	16.20	16.38
1682	AMEX	YYY	Thu, Feb 27, 2020	17.23	17.23	16.66	16.82
1681	AMEX	YYY	Wed, Feb 26, 2020	17.33	17.44	17.20	17.34
1680	AMEX	YYY	Tue, Feb 25, 2020	17.80	17.85	17.38	17.29
1679	AMEX	YYY	Mon, Feb 24, 2020	18.02	18.07	17.75	17.78
1678	AMEX	YYY	Fri, Feb 21, 2020	18.20	18.23	18.14	18.15
1677	AMEX	YYY	Thu, Feb 20, 2020	18.22	18.24	18.19	18.23
1676	AMEX	YYY	Wed, Feb 19, 2020	18.15	18.22	18.15	18.22
1675	AMEX	YYY	Tue, Feb 18, 2020	18.12	18.15	18.11	18.13
1674	AMEX	YYY	Fri, Feb 14, 2020	18.12	18.14	18.10	18.11
1673	AMEX	YYY	Thu, Feb 13, 2020	18.11	18.15	18.11	18.12
1672	AMEX	YYY	Wed, Feb 12, 2020	18.14	18.16	18.13	18.13
1671	AMEX	YYY	Tue, Feb 11, 2020	18.09	18.12	18.09	18.11
1670	AMEX	YYY	Mon, Feb 10, 2020	18.08	18.08	18.03	18.08
1669	AMEX	YYY	Fri, Feb 7, 2020	17.99	18.06	17.99	18.04
1668	AMEX	YYY	Thu, Feb 6, 2020	17.97	18.03	17.97	18.02
1667	AMEX	YYY	Wed, Feb 5, 2020	17.94	18.00	17.94	17.98
1666	AMEX	YYY	Tue, Feb 4, 2020	17.88	17.96	17.85	17.92
1665	AMEX	YYY	Mon, Feb 3, 2020	17.77	17.86	17.75	17.81
1664	AMEX	YYY	Fri, Jan 31, 2020	17.90	17.93	17.77	17.77
1663	AMEX	YYY	Thu, Jan 30, 2020	17.94	17.95	17.90	17.93
1662	AMEX	YYY	Wed, Jan 29, 2020	17.99	17.99	17.95	17.98
1661	AMEX	YYY	Tue, Jan 28, 2020	18.01	18.06	18.00	17.92
1660	AMEX	YYY	Mon, Jan 27, 2020	18.09	18.09	17.91	17.98
1659	AMEX	YYY	Fri, Jan 24, 2020	18.20	18.22	18.15	18.19
1658	AMEX	YYY	Thu, Jan 23, 2020	18.21	18.22	18.18	18.22
1657	AMEX	YYY	Wed, Jan 22, 2020	18.19	18.21	18.17	18.21
1656	AMEX	YYY	Tue, Jan 21, 2020	18.17	18.20	18.15	18.17
1655	AMEX	YYY	Fri, Jan 17, 2020	18.18	18.20	18.15	18.17
1654	AMEX	YYY	Thu, Jan 16, 2020	18.16	18.19	18.13	18.18
1653	AMEX	YYY	Wed, Jan 15, 2020	18.07	18.16	18.07	18.16
1652	AMEX	YYY	Tue, Jan 14, 2020	18.07	18.09	18.01	18.08
1651	AMEX	YYY	Mon, Jan 13, 2020	18.02	18.07	18.02	18.05
1650	AMEX	YYY	Fri, Jan 10, 2020	17.99	18.04	17.99	18.02
1649	AMEX	YYY	Thu, Jan 9, 2020	17.99	18.00	17.98	18.00
1648	AMEX	YYY	Wed, Jan 8, 2020	17.95	17.99	17.94	17.97
1647	AMEX	YYY	Tue, Jan 7, 2020	17.92	17.94	17.90	17.94
1646	AMEX	YYY	Mon, Jan 6, 2020	17.91	17.94	17.88	17.90
1645	AMEX	YYY	Fri, Jan 3, 2020	17.91	17.92	17.86	17.92
1644	AMEX	YYY	Thu, Jan 2, 2020	17.83	17.95	17.83	17.91
1643	AMEX	YYY	Tue, Dec 31, 2019	17.77	17.88	17.75	17.84
1642	AMEX	YYY	Mon, Dec 30, 2019	17.84	17.84	17.63	17.74
1641	AMEX	YYY	Fri, Dec 27, 2019	17.94	17.95	17.85	17.85
1640	AMEX	YYY	Thu, Dec 26, 2019	17.87	17.96	17.87	17.93
1639	AMEX	YYY	Tue, Dec 24, 2019	17.88	17.90	17.85	17.87
1638	AMEX	YYY	Mon, Dec 23, 2019	17.90	17.90	17.81	17.88
1637	AMEX	YYY	Fri, Dec 20, 2019	18.00	18.05	17.97	17.89
1636	AMEX	YYY	Thu, Dec 19, 2019	17.94	17.99	17.94	17.99
1635	AMEX	YYY	Wed, Dec 18, 2019	17.91	17.96	17.91	17.94
1634	AMEX	YYY	Tue, Dec 17, 2019	17.86	17.95	17.86	17.92
1633	AMEX	YYY	Mon, Dec 16, 2019	17.79	17.86	17.78	17.86
1632	AMEX	YYY	Fri, Dec 13, 2019	17.77	17.79	17.75	17.77
1631	AMEX	YYY	Thu, Dec 12, 2019	17.72	17.80	17.72	17.76
1630	AMEX	YYY	Wed, Dec 11, 2019	17.70	17.74	17.69	17.72
1629	AMEX	YYY	Tue, Dec 10, 2019	17.68	17.70	17.68	17.69
1628	AMEX	YYY	Mon, Dec 9, 2019	17.68	17.70	17.66	17.68
1627	AMEX	YYY	Fri, Dec 6, 2019	17.69	17.70	17.66	17.69
1626	AMEX	YYY	Thu, Dec 5, 2019	17.64	17.70	17.63	17.66
1625	AMEX	YYY	Wed, Dec 4, 2019	17.72	17.72	17.60	17.66
1624	AMEX	YYY	Tue, Dec 3, 2019	17.60	17.61	17.55	17.61
1623	AMEX	YYY	Mon, Dec 2, 2019	17.67	17.68	17.63	17.64
1622	AMEX	YYY	Fri, Nov 29, 2019	17.63	17.70	17.61	17.68
1621	AMEX	YYY	Wed, Nov 27, 2019	17.60	17.65	17.60	17.64
1620	AMEX	YYY	Tue, Nov 26, 2019	17.60	17.63	17.56	17.58
1619	AMEX	YYY	Mon, Nov 25, 2019	17.58	17.65	17.55	17.58
1618	AMEX	YYY	Fri, Nov 22, 2019	17.60	17.60	17.54	17.58
1617	AMEX	YYY	Thu, Nov 21, 2019	17.68	17.69	17.66	17.55
1616	AMEX	YYY	Wed, Nov 20, 2019	17.70	17.71	17.65	17.67
1615	AMEX	YYY	Tue, Nov 19, 2019	17.75	17.75	17.69	17.70
1614	AMEX	YYY	Mon, Nov 18, 2019	17.75	17.76	17.72	17.72
1613	AMEX	YYY	Fri, Nov 15, 2019	17.70	17.76	17.70	17.75
1612	AMEX	YYY	Thu, Nov 14, 2019	17.75	17.75	17.70	17.73
1611	AMEX	YYY	Wed, Nov 13, 2019	17.71	17.75	17.69	17.75
1610	AMEX	YYY	Tue, Nov 12, 2019	17.75	17.76	17.66	17.71
1609	AMEX	YYY	Mon, Nov 11, 2019	17.70	17.75	17.70	17.73
1608	AMEX	YYY	Fri, Nov 8, 2019	17.69	17.75	17.69	17.74
1607	AMEX	YYY	Thu, Nov 7, 2019	17.76	17.79	17.68	17.71
1606	AMEX	YYY	Wed, Nov 6, 2019	17.76	17.78	17.73	17.75
1605	AMEX	YYY	Tue, Nov 5, 2019	17.77	17.82	17.75	17.75
1604	AMEX	YYY	Mon, Nov 4, 2019	17.73	17.78	17.72	17.75
1603	AMEX	YYY	Fri, Nov 1, 2019	17.65	17.73	17.65	17.73
1602	AMEX	YYY	Thu, Oct 31, 2019	17.66	17.67	17.62	17.63
1601	AMEX	YYY	Wed, Oct 30, 2019	17.65	17.67	17.62	17.62
1600	AMEX	YYY	Tue, Oct 29, 2019	17.69	17.69	17.65	17.67
1599	AMEX	YYY	Mon, Oct 28, 2019	17.76	17.76	17.67	17.69
1598	AMEX	YYY	Fri, Oct 25, 2019	17.76	17.84	17.76	17.81
1597	AMEX	YYY	Thu, Oct 24, 2019	17.80	17.83	17.78	17.79
1596	AMEX	YYY	Wed, Oct 23, 2019	17.78	17.83	17.75	17.82
1595	AMEX	YYY	Tue, Oct 22, 2019	17.72	17.80	17.72	17.76
1594	AMEX	YYY	Mon, Oct 21, 2019	17.75	17.75	17.72	17.73
1593	AMEX	YYY	Fri, Oct 18, 2019	17.69	17.75	17.69	17.74
1592	AMEX	YYY	Thu, Oct 17, 2019	17.68	17.72	17.66	17.71
1591	AMEX	YYY	Wed, Oct 16, 2019	17.67	17.71	17.65	17.66
1590	AMEX	YYY	Tue, Oct 15, 2019	17.68	17.72	17.68	17.69
1589	AMEX	YYY	Mon, Oct 14, 2019	17.62	17.66	17.62	17.64
1588	AMEX	YYY	Fri, Oct 11, 2019	17.64	17.68	17.62	17.63
1587	AMEX	YYY	Thu, Oct 10, 2019	17.60	17.64	17.60	17.60
1586	AMEX	YYY	Wed, Oct 9, 2019	17.55	17.62	17.55	17.57
1585	AMEX	YYY	Tue, Oct 8, 2019	17.59	17.65	17.54	17.55
1584	AMEX	YYY	Mon, Oct 7, 2019	17.67	17.68	17.61	17.61
1583	AMEX	YYY	Fri, Oct 4, 2019	17.64	17.68	17.62	17.68
1582	AMEX	YYY	Thu, Oct 3, 2019	17.65	17.65	17.55	17.63
1581	AMEX	YYY	Wed, Oct 2, 2019	17.75	17.80	17.54	17.63
1580	AMEX	YYY	Tue, Oct 1, 2019	17.78	17.82	17.71	17.72
1579	AMEX	YYY	Mon, Sep 30, 2019	17.77	17.81	17.73	17.80
1578	AMEX	YYY	Fri, Sep 27, 2019	17.75	17.81	17.73	17.75
1577	AMEX	YYY	Thu, Sep 26, 2019	17.77	17.79	17.73	17.75
1576	AMEX	YYY	Wed, Sep 25, 2019	17.82	17.89	17.77	17.78
1575	AMEX	YYY	Tue, Sep 24, 2019	17.99	18.00	17.90	17.81
1574	AMEX	YYY	Mon, Sep 23, 2019	17.96	17.99	17.96	17.98
1573	AMEX	YYY	Fri, Sep 20, 2019	17.95	18.01	17.95	17.97
1572	AMEX	YYY	Thu, Sep 19, 2019	17.90	17.98	17.90	17.96
1571	AMEX	YYY	Wed, Sep 18, 2019	17.86	17.94	17.86	17.94
1570	AMEX	YYY	Tue, Sep 17, 2019	17.88	17.91	17.86	17.87
1569	AMEX	YYY	Mon, Sep 16, 2019	17.86	17.91	17.85	17.89
1568	AMEX	YYY	Fri, Sep 13, 2019	17.90	17.94	17.86	17.86
1567	AMEX	YYY	Thu, Sep 12, 2019	17.85	17.90	17.84	17.88
1566	AMEX	YYY	Wed, Sep 11, 2019	17.83	17.88	17.81	17.86
1565	AMEX	YYY	Tue, Sep 10, 2019	17.77	17.82	17.77	17.81
1564	AMEX	YYY	Mon, Sep 9, 2019	17.70	17.78	17.68	17.77
1563	AMEX	YYY	Fri, Sep 6, 2019	17.68	17.73	17.66	17.71
1562	AMEX	YYY	Thu, Sep 5, 2019	17.70	17.74	17.70	17.70
1561	AMEX	YYY	Wed, Sep 4, 2019	17.54	17.66	17.54	17.66
1560	AMEX	YYY	Tue, Sep 3, 2019	17.45	17.53	17.45	17.53
1559	AMEX	YYY	Fri, Aug 30, 2019	17.56	17.60	17.51	17.51
1558	AMEX	YYY	Thu, Aug 29, 2019	17.55	17.59	17.50	17.54
1557	AMEX	YYY	Wed, Aug 28, 2019	17.45	17.53	17.43	17.53
1556	AMEX	YYY	Tue, Aug 27, 2019	17.52	17.55	17.42	17.45
1555	AMEX	YYY	Mon, Aug 26, 2019	17.55	17.61	17.49	17.51
1554	AMEX	YYY	Fri, Aug 23, 2019	17.70	17.74	17.65	17.53
1553	AMEX	YYY	Thu, Aug 22, 2019	17.74	17.78	17.72	17.73
1552	AMEX	YYY	Wed, Aug 21, 2019	17.72	17.77	17.72	17.75
1551	AMEX	YYY	Tue, Aug 20, 2019	17.64	17.69	17.61	17.68
1550	AMEX	YYY	Mon, Aug 19, 2019	17.58	17.68	17.58	17.65
1549	AMEX	YYY	Fri, Aug 16, 2019	17.46	17.57	17.46	17.55
1548	AMEX	YYY	Thu, Aug 15, 2019	17.46	17.50	17.42	17.44
1547	AMEX	YYY	Wed, Aug 14, 2019	17.64	17.64	17.44	17.46
1546	AMEX	YYY	Tue, Aug 13, 2019	17.73	17.78	17.70	17.72
1545	AMEX	YYY	Mon, Aug 12, 2019	17.82	17.82	17.72	17.75
1544	AMEX	YYY	Fri, Aug 9, 2019	17.80	17.83	17.77	17.81
1543	AMEX	YYY	Thu, Aug 8, 2019	17.74	17.80	17.74	17.80
1542	AMEX	YYY	Wed, Aug 7, 2019	17.73	17.73	17.61	17.73
1541	AMEX	YYY	Tue, Aug 6, 2019	17.72	17.79	17.69	17.76
1540	AMEX	YYY	Mon, Aug 5, 2019	17.93	17.93	17.66	17.69
1539	AMEX	YYY	Fri, Aug 2, 2019	17.99	18.00	17.91	18.00
1538	AMEX	YYY	Thu, Aug 1, 2019	18.05	18.09	18.00	18.02
1537	AMEX	YYY	Wed, Jul 31, 2019	18.03	18.09	18.00	18.04
1536	AMEX	YYY	Tue, Jul 30, 2019	18.00	18.05	18.00	18.02
1535	AMEX	YYY	Mon, Jul 29, 2019	18.03	18.05	18.00	18.02
1534	AMEX	YYY	Fri, Jul 26, 2019	18.04	18.04	18.00	18.01
1533	AMEX	YYY	Thu, Jul 25, 2019	18.12	18.12	18.01	18.02
1532	AMEX	YYY	Wed, Jul 24, 2019	18.14	18.21	18.14	18.07
1531	AMEX	YYY	Tue, Jul 23, 2019	18.14	18.22	18.13	18.15
1530	AMEX	YYY	Mon, Jul 22, 2019	18.14	18.19	18.14	18.14
1529	AMEX	YYY	Fri, Jul 19, 2019	18.14	18.17	18.13	18.13
1528	AMEX	YYY	Thu, Jul 18, 2019	18.17	18.17	18.13	18.14
1527	AMEX	YYY	Wed, Jul 17, 2019	18.18	18.21	18.17	18.17
1526	AMEX	YYY	Tue, Jul 16, 2019	18.15	18.20	18.14	18.17
1525	AMEX	YYY	Mon, Jul 15, 2019	18.10	18.19	18.10	18.17
1524	AMEX	YYY	Fri, Jul 12, 2019	18.14	18.16	18.10	18.10
1523	AMEX	YYY	Thu, Jul 11, 2019	18.11	18.17	18.11	18.15
1522	AMEX	YYY	Wed, Jul 10, 2019	18.05	18.15	18.05	18.11
1521	AMEX	YYY	Tue, Jul 9, 2019	18.00	18.08	18.00	18.06
1520	AMEX	YYY	Mon, Jul 8, 2019	18.04	18.08	18.03	18.06
1519	AMEX	YYY	Fri, Jul 5, 2019	18.07	18.08	18.02	18.05
1518	AMEX	YYY	Wed, Jul 3, 2019	18.02	18.08	18.02	18.08
1517	AMEX	YYY	Tue, Jul 2, 2019	18.01	18.03	18.00	18.03
1516	AMEX	YYY	Mon, Jul 1, 2019	17.96	18.04	17.96	18.00
1515	AMEX	YYY	Fri, Jun 28, 2019	17.91	17.96	17.90	17.92
1514	AMEX	YYY	Thu, Jun 27, 2019	17.84	17.92	17.82	17.91
1513	AMEX	YYY	Wed, Jun 26, 2019	17.84	17.87	17.82	17.84
1512	AMEX	YYY	Tue, Jun 25, 2019	17.89	17.90	17.78	17.80
1511	AMEX	YYY	Mon, Jun 24, 2019	17.90	17.94	17.88	17.90
1510	AMEX	YYY	Fri, Jun 21, 2019	18.00	18.03	18.00	17.87
1509	AMEX	YYY	Thu, Jun 20, 2019	17.95	18.01	17.95	18.00
1508	AMEX	YYY	Wed, Jun 19, 2019	17.87	17.94	17.87	17.94
1507	AMEX	YYY	Tue, Jun 18, 2019	17.82	17.90	17.82	17.87
1506	AMEX	YYY	Mon, Jun 17, 2019	17.78	17.86	17.78	17.84
1505	AMEX	YYY	Fri, Jun 14, 2019	17.80	17.80	17.76	17.78
1504	AMEX	YYY	Thu, Jun 13, 2019	17.74	17.79	17.74	17.78
1503	AMEX	YYY	Wed, Jun 12, 2019	17.77	17.80	17.72	17.74
1502	AMEX	YYY	Tue, Jun 11, 2019	17.74	17.77	17.72	17.76
1501	AMEX	YYY	Mon, Jun 10, 2019	17.64	17.72	17.64	17.68
1500	AMEX	YYY	Fri, Jun 7, 2019	17.59	17.64	17.59	17.63
1499	AMEX	YYY	Thu, Jun 6, 2019	17.49	17.58	17.49	17.55
1498	AMEX	YYY	Wed, Jun 5, 2019	17.41	17.49	17.41	17.48
1497	AMEX	YYY	Tue, Jun 4, 2019	17.23	17.39	17.23	17.38
1496	AMEX	YYY	Mon, Jun 3, 2019	17.27	17.35	17.14	17.14
1495	AMEX	YYY	Fri, May 31, 2019	17.48	17.48	17.26	17.28
1494	AMEX	YYY	Thu, May 30, 2019	17.47	17.54	17.47	17.51
1493	AMEX	YYY	Wed, May 29, 2019	17.57	17.57	17.44	17.47
1492	AMEX	YYY	Tue, May 28, 2019	17.66	17.70	17.58	17.58
1491	AMEX	YYY	Fri, May 24, 2019	17.80	17.84	17.75	17.66
1490	AMEX	YYY	Thu, May 23, 2019	17.78	17.80	17.69	17.73
1489	AMEX	YYY	Wed, May 22, 2019	17.84	17.86	17.83	17.85
1488	AMEX	YYY	Tue, May 21, 2019	17.83	17.86	17.82	17.85
1487	AMEX	YYY	Mon, May 20, 2019	17.75	17.80	17.75	17.78
1486	AMEX	YYY	Fri, May 17, 2019	17.81	17.85	17.81	17.81
1485	AMEX	YYY	Thu, May 16, 2019	17.80	17.87	17.80	17.83
1484	AMEX	YYY	Wed, May 15, 2019	17.73	17.81	17.73	17.81
1483	AMEX	YYY	Tue, May 14, 2019	17.68	17.80	17.68	17.75
1482	AMEX	YYY	Mon, May 13, 2019	17.77	17.77	17.64	17.68
1481	AMEX	YYY	Fri, May 10, 2019	17.74	17.83	17.72	17.81
1480	AMEX	YYY	Thu, May 9, 2019	17.78	17.78	17.69	17.75
1479	AMEX	YYY	Wed, May 8, 2019	17.78	17.84	17.77	17.81
1478	AMEX	YYY	Tue, May 7, 2019	17.90	17.90	17.78	17.79
1477	AMEX	YYY	Mon, May 6, 2019	17.86	17.92	17.85	17.92
1476	AMEX	YYY	Fri, May 3, 2019	17.91	17.96	17.91	17.95
1475	AMEX	YYY	Thu, May 2, 2019	17.92	17.95	17.88	17.91
1474	AMEX	YYY	Wed, May 1, 2019	17.89	17.95	17.89	17.93
1473	AMEX	YYY	Tue, Apr 30, 2019	17.85	17.91	17.84	17.91
1472	AMEX	YYY	Mon, Apr 29, 2019	17.80	17.85	17.80	17.81
1471	AMEX	YYY	Fri, Apr 26, 2019	17.80	17.83	17.77	17.81
1470	AMEX	YYY	Thu, Apr 25, 2019	17.84	17.87	17.82	17.84
1469	AMEX	YYY	Wed, Apr 24, 2019	18.02	18.03	17.98	17.85
1468	AMEX	YYY	Tue, Apr 23, 2019	17.89	18.02	17.88	18.00
1467	AMEX	YYY	Mon, Apr 22, 2019	17.91	17.95	17.90	17.91
1466	AMEX	YYY	Thu, Apr 18, 2019	17.95	17.95	17.90	17.90
1465	AMEX	YYY	Wed, Apr 17, 2019	18.00	18.00	17.95	17.96
1464	AMEX	YYY	Tue, Apr 16, 2019	18.00	18.02	17.96	17.98
1463	AMEX	YYY	Mon, Apr 15, 2019	18.00	18.02	17.96	18.02
1462	AMEX	YYY	Fri, Apr 12, 2019	17.98	18.00	17.96	17.97
1461	AMEX	YYY	Thu, Apr 11, 2019	17.91	17.96	17.91	17.95
1460	AMEX	YYY	Wed, Apr 10, 2019	17.89	17.93	17.87	17.93
1459	AMEX	YYY	Tue, Apr 9, 2019	17.86	17.90	17.85	17.85
1458	AMEX	YYY	Mon, Apr 8, 2019	17.85	17.91	17.85	17.91
1457	AMEX	YYY	Fri, Apr 5, 2019	17.83	17.88	17.83	17.88
1456	AMEX	YYY	Thu, Apr 4, 2019	17.83	17.86	17.81	17.85
1455	AMEX	YYY	Wed, Apr 3, 2019	17.83	17.87	17.83	17.84
1454	AMEX	YYY	Tue, Apr 2, 2019	17.76	17.81	17.76	17.80
1453	AMEX	YYY	Mon, Apr 1, 2019	17.65	17.77	17.65	17.76
1452	AMEX	YYY	Fri, Mar 29, 2019	17.66	17.66	17.60	17.65
1451	AMEX	YYY	Thu, Mar 28, 2019	17.59	17.63	17.58	17.60
1450	AMEX	YYY	Wed, Mar 27, 2019	17.59	17.64	17.59	17.59
1449	AMEX	YYY	Tue, Mar 26, 2019	17.58	17.67	17.58	17.59
1448	AMEX	YYY	Mon, Mar 25, 2019	17.60	17.62	17.54	17.57
1447	AMEX	YYY	Fri, Mar 22, 2019	17.85	17.86	17.76	17.63
1446	AMEX	YYY	Thu, Mar 21, 2019	17.85	17.89	17.83	17.86
1445	AMEX	YYY	Wed, Mar 20, 2019	17.80	17.88	17.78	17.86
1444	AMEX	YYY	Tue, Mar 19, 2019	17.85	17.86	17.79	17.80
1443	AMEX	YYY	Mon, Mar 18, 2019	17.75	17.80	17.74	17.80
1442	AMEX	YYY	Fri, Mar 15, 2019	17.71	17.77	17.71	17.75
1441	AMEX	YYY	Thu, Mar 14, 2019	17.74	17.75	17.72	17.74
1440	AMEX	YYY	Wed, Mar 13, 2019	17.71	17.75	17.70	17.75
1439	AMEX	YYY	Tue, Mar 12, 2019	17.67	17.72	17.66	17.71
1438	AMEX	YYY	Mon, Mar 11, 2019	17.58	17.68	17.58	17.66
1437	AMEX	YYY	Fri, Mar 8, 2019	17.54	17.57	17.50	17.57
1436	AMEX	YYY	Thu, Mar 7, 2019	17.60	17.64	17.53	17.59
1435	AMEX	YYY	Wed, Mar 6, 2019	17.65	17.66	17.60	17.61
1434	AMEX	YYY	Tue, Mar 5, 2019	17.65	17.68	17.64	17.65
1433	AMEX	YYY	Mon, Mar 4, 2019	17.69	17.72	17.65	17.68
1432	AMEX	YYY	Fri, Mar 1, 2019	17.66	17.68	17.66	17.66
1431	AMEX	YYY	Thu, Feb 28, 2019	17.67	17.70	17.62	17.65
1430	AMEX	YYY	Wed, Feb 27, 2019	17.62	17.71	17.61	17.68
1429	AMEX	YYY	Tue, Feb 26, 2019	17.66	17.68	17.64	17.64
1428	AMEX	YYY	Mon, Feb 25, 2019	17.64	17.69	17.64	17.66
1427	AMEX	YYY	Fri, Feb 22, 2019	17.66	17.78	17.65	17.63
1426	AMEX	YYY	Thu, Feb 21, 2019	17.66	17.70	17.61	17.64
1425	AMEX	YYY	Wed, Feb 20, 2019	17.69	17.72	17.67	17.68
1424	AMEX	YYY	Tue, Feb 19, 2019	17.62	17.70	17.60	17.69
1423	AMEX	YYY	Fri, Feb 15, 2019	17.57	17.63	17.57	17.62
1422	AMEX	YYY	Thu, Feb 14, 2019	17.50	17.57	17.48	17.57
1421	AMEX	YYY	Wed, Feb 13, 2019	17.54	17.54	17.47	17.49
1420	AMEX	YYY	Tue, Feb 12, 2019	17.41	17.49	17.41	17.47
1419	AMEX	YYY	Mon, Feb 11, 2019	17.30	17.39	17.30	17.39
1418	AMEX	YYY	Fri, Feb 8, 2019	17.30	17.32	17.25	17.31
1417	AMEX	YYY	Thu, Feb 7, 2019	17.40	17.45	17.30	17.32
1416	AMEX	YYY	Wed, Feb 6, 2019	17.45	17.48	17.44	17.45
1415	AMEX	YYY	Tue, Feb 5, 2019	17.50	17.50	17.45	17.45
1414	AMEX	YYY	Mon, Feb 4, 2019	17.48	17.50	17.46	17.49
1413	AMEX	YYY	Fri, Feb 1, 2019	17.39	17.49	17.39	17.49
1412	AMEX	YYY	Thu, Jan 31, 2019	17.34	17.45	17.33	17.45
1411	AMEX	YYY	Wed, Jan 30, 2019	17.17	17.36	17.17	17.33
1410	AMEX	YYY	Tue, Jan 29, 2019	17.11	17.17	17.11	17.16
1409	AMEX	YYY	Mon, Jan 28, 2019	17.11	17.13	17.00	17.12
1408	AMEX	YYY	Fri, Jan 25, 2019	17.13	17.20	17.13	17.07
1407	AMEX	YYY	Thu, Jan 24, 2019	17.09	17.14	17.09	17.12
1406	AMEX	YYY	Wed, Jan 23, 2019	17.12	17.17	17.07	17.10
1405	AMEX	YYY	Tue, Jan 22, 2019	17.16	17.17	17.09	17.12
1404	AMEX	YYY	Fri, Jan 18, 2019	17.16	17.20	17.15	17.18
1403	AMEX	YYY	Thu, Jan 17, 2019	17.06	17.13	17.05	17.13
1402	AMEX	YYY	Wed, Jan 16, 2019	17.05	17.08	17.02	17.08
1401	AMEX	YYY	Tue, Jan 15, 2019	16.93	17.05	16.93	17.00
1400	AMEX	YYY	Mon, Jan 14, 2019	16.89	16.94	16.89	16.92
1399	AMEX	YYY	Fri, Jan 11, 2019	16.91	16.97	16.90	16.94
1398	AMEX	YYY	Thu, Jan 10, 2019	16.92	16.96	16.88	16.94
1397	AMEX	YYY	Wed, Jan 9, 2019	16.98	16.99	16.94	16.96
1396	AMEX	YYY	Tue, Jan 8, 2019	16.86	16.94	16.85	16.92
1395	AMEX	YYY	Mon, Jan 7, 2019	16.51	16.81	16.51	16.79
1394	AMEX	YYY	Fri, Jan 4, 2019	16.34	16.50	16.30	16.50
1393	AMEX	YYY	Thu, Jan 3, 2019	16.27	16.29	16.21	16.25
1392	AMEX	YYY	Wed, Jan 2, 2019	16.08	16.26	16.00	16.26
1391	AMEX	YYY	Mon, Dec 31, 2018	16.25	16.40	16.04	16.04
1390	AMEX	YYY	Fri, Dec 28, 2018	15.90	16.11	15.88	16.04
1389	AMEX	YYY	Thu, Dec 27, 2018	15.81	15.84	15.75	15.84
1388	AMEX	YYY	Wed, Dec 26, 2018	15.51	15.88	15.51	15.86
1387	AMEX	YYY	Mon, Dec 24, 2018	15.44	15.51	15.40	15.44
1386	AMEX	YYY	Fri, Dec 21, 2018	15.74	15.82	15.61	15.48
1385	AMEX	YYY	Thu, Dec 20, 2018	16.10	16.10	15.56	15.74
1384	AMEX	YYY	Wed, Dec 19, 2018	16.24	16.30	16.08	16.09
1383	AMEX	YYY	Tue, Dec 18, 2018	16.26	16.33	16.21	16.23
1382	AMEX	YYY	Mon, Dec 17, 2018	16.66	16.66	16.26	16.26
1381	AMEX	YYY	Fri, Dec 14, 2018	16.86	16.86	16.69	16.71
1380	AMEX	YYY	Thu, Dec 13, 2018	16.93	16.94	16.87	16.89
1379	AMEX	YYY	Wed, Dec 12, 2018	16.95	16.95	16.89	16.90
1378	AMEX	YYY	Tue, Dec 11, 2018	16.94	16.96	16.82	16.83
1377	AMEX	YYY	Mon, Dec 10, 2018	16.88	16.91	16.78	16.86
1376	AMEX	YYY	Fri, Dec 7, 2018	16.99	17.03	16.89	16.89
1375	AMEX	YYY	Thu, Dec 6, 2018	17.04	17.04	16.88	16.99
1374	AMEX	YYY	Tue, Dec 4, 2018	17.23	17.26	17.10	17.16
1373	AMEX	YYY	Mon, Dec 3, 2018	17.15	17.25	17.15	17.23
1372	AMEX	YYY	Fri, Nov 30, 2018	17.07	17.10	17.07	17.09
1371	AMEX	YYY	Thu, Nov 29, 2018	17.01	17.08	17.00	17.06
1370	AMEX	YYY	Wed, Nov 28, 2018	16.90	17.04	16.87	17.04
1369	AMEX	YYY	Tue, Nov 27, 2018	16.90	16.91	16.83	16.86
1368	AMEX	YYY	Mon, Nov 26, 2018	16.99	17.08	16.98	16.86
1367	AMEX	YYY	Fri, Nov 23, 2018	16.92	16.95	16.89	16.94
1366	AMEX	YYY	Wed, Nov 21, 2018	16.94	17.00	16.94	16.95
1365	AMEX	YYY	Tue, Nov 20, 2018	17.06	17.06	16.90	16.90
1364	AMEX	YYY	Mon, Nov 19, 2018	17.21	17.23	17.10	17.10
1363	AMEX	YYY	Fri, Nov 16, 2018	17.26	17.28	17.21	17.22
1362	AMEX	YYY	Thu, Nov 15, 2018	17.36	17.36	17.26	17.29
1361	AMEX	YYY	Wed, Nov 14, 2018	17.47	17.47	17.35	17.39
1360	AMEX	YYY	Tue, Nov 13, 2018	17.47	17.50	17.44	17.47
1359	AMEX	YYY	Mon, Nov 12, 2018	17.56	17.57	17.44	17.47
1358	AMEX	YYY	Fri, Nov 9, 2018	17.63	17.64	17.55	17.57
1357	AMEX	YYY	Thu, Nov 8, 2018	17.63	17.69	17.60	17.69
1356	AMEX	YYY	Wed, Nov 7, 2018	17.52	17.64	17.50	17.64
1355	AMEX	YYY	Tue, Nov 6, 2018	17.39	17.47	17.39	17.47
1354	AMEX	YYY	Mon, Nov 5, 2018	17.38	17.39	17.31	17.39
1353	AMEX	YYY	Fri, Nov 2, 2018	17.32	17.37	17.29	17.37
1352	AMEX	YYY	Thu, Nov 1, 2018	17.12	17.30	17.12	17.28
1351	AMEX	YYY	Wed, Oct 31, 2018	17.17	17.21	17.09	17.10
1350	AMEX	YYY	Tue, Oct 30, 2018	17.09	17.14	17.03	17.11
1349	AMEX	YYY	Mon, Oct 29, 2018	17.25	17.29	17.05	17.05
1348	AMEX	YYY	Fri, Oct 26, 2018	17.27	17.30	17.12	17.20
1347	AMEX	YYY	Thu, Oct 25, 2018	17.44	17.53	17.40	17.33
1346	AMEX	YYY	Wed, Oct 24, 2018	17.60	17.61	17.37	17.44
1345	AMEX	YYY	Tue, Oct 23, 2018	17.55	17.60	17.50	17.58
1344	AMEX	YYY	Mon, Oct 22, 2018	17.74	17.76	17.66	17.68
1343	AMEX	YYY	Fri, Oct 19, 2018	17.77	17.84	17.76	17.77
1342	AMEX	YYY	Thu, Oct 18, 2018	17.82	17.84	17.76	17.77
1341	AMEX	YYY	Wed, Oct 17, 2018	17.84	17.90	17.81	17.89
1340	AMEX	YYY	Tue, Oct 16, 2018	17.71	17.90	17.71	17.84
1339	AMEX	YYY	Mon, Oct 15, 2018	17.64	17.71	17.62	17.66
1338	AMEX	YYY	Fri, Oct 12, 2018	17.62	17.70	17.57	17.60
1337	AMEX	YYY	Thu, Oct 11, 2018	17.64	17.70	17.50	17.51
1336	AMEX	YYY	Wed, Oct 10, 2018	17.89	17.91	17.70	17.70
1335	AMEX	YYY	Tue, Oct 9, 2018	17.90	17.95	17.90	17.94
1334	AMEX	YYY	Mon, Oct 8, 2018	17.93	18.00	17.90	17.90
1333	AMEX	YYY	Fri, Oct 5, 2018	18.10	18.14	17.95	17.97
1332	AMEX	YYY	Thu, Oct 4, 2018	18.32	18.34	18.13	18.14
1331	AMEX	YYY	Wed, Oct 3, 2018	18.36	18.45	18.35	18.35
1330	AMEX	YYY	Tue, Oct 2, 2018	18.40	18.44	18.38	18.43
1329	AMEX	YYY	Mon, Oct 1, 2018	18.31	18.40	18.31	18.37
1328	AMEX	YYY	Fri, Sep 28, 2018	18.34	18.35	18.32	18.34
1327	AMEX	YYY	Thu, Sep 27, 2018	18.31	18.34	18.30	18.34
1326	AMEX	YYY	Wed, Sep 26, 2018	18.31	18.33	18.30	18.32
1325	AMEX	YYY	Tue, Sep 25, 2018	18.35	18.35	18.29	18.32
1324	AMEX	YYY	Mon, Sep 24, 2018	18.45	18.49	18.44	18.33
1323	AMEX	YYY	Fri, Sep 21, 2018	18.48	18.49	18.46	18.49
1322	AMEX	YYY	Thu, Sep 20, 2018	18.45	18.48	18.42	18.48
1321	AMEX	YYY	Wed, Sep 19, 2018	18.42	18.44	18.39	18.44
1320	AMEX	YYY	Tue, Sep 18, 2018	18.40	18.43	18.39	18.41
1319	AMEX	YYY	Mon, Sep 17, 2018	18.43	18.44	18.41	18.42
1318	AMEX	YYY	Fri, Sep 14, 2018	18.45	18.45	18.40	18.40
1317	AMEX	YYY	Thu, Sep 13, 2018	18.41	18.46	18.41	18.43
1316	AMEX	YYY	Wed, Sep 12, 2018	18.40	18.43	18.38	18.40
1315	AMEX	YYY	Tue, Sep 11, 2018	18.33	18.40	18.33	18.40
1314	AMEX	YYY	Mon, Sep 10, 2018	18.31	18.35	18.31	18.32
1313	AMEX	YYY	Fri, Sep 7, 2018	18.38	18.38	18.30	18.31
1312	AMEX	YYY	Thu, Sep 6, 2018	18.40	18.40	18.37	18.38
1311	AMEX	YYY	Wed, Sep 5, 2018	18.45	18.46	18.40	18.41
1310	AMEX	YYY	Tue, Sep 4, 2018	18.42	18.47	18.42	18.47
1309	AMEX	YYY	Fri, Aug 31, 2018	18.43	18.47	18.42	18.46
1308	AMEX	YYY	Thu, Aug 30, 2018	18.45	18.50	18.43	18.46
1307	AMEX	YYY	Wed, Aug 29, 2018	18.45	18.50	18.45	18.50
1306	AMEX	YYY	Tue, Aug 28, 2018	18.50	18.51	18.43	18.46
1305	AMEX	YYY	Mon, Aug 27, 2018	18.57	18.60	18.57	18.44
1304	AMEX	YYY	Fri, Aug 24, 2018	18.50	18.57	18.50	18.56
1303	AMEX	YYY	Thu, Aug 23, 2018	18.50	18.52	18.50	18.50
1302	AMEX	YYY	Wed, Aug 22, 2018	18.48	18.52	18.48	18.51
1301	AMEX	YYY	Tue, Aug 21, 2018	18.50	18.52	18.46	18.52
1300	AMEX	YYY	Mon, Aug 20, 2018	18.44	18.49	18.44	18.46
1299	AMEX	YYY	Fri, Aug 17, 2018	18.45	18.46	18.41	18.44
1298	AMEX	YYY	Thu, Aug 16, 2018	18.28	18.44	18.28	18.41
1297	AMEX	YYY	Wed, Aug 15, 2018	18.40	18.40	18.30	18.32
1296	AMEX	YYY	Tue, Aug 14, 2018	18.33	18.37	18.33	18.37
1295	AMEX	YYY	Mon, Aug 13, 2018	18.38	18.38	18.33	18.33
1294	AMEX	YYY	Fri, Aug 10, 2018	18.42	18.44	18.36	18.38
1293	AMEX	YYY	Thu, Aug 9, 2018	18.44	18.47	18.40	18.43
1292	AMEX	YYY	Wed, Aug 8, 2018	18.46	18.47	18.43	18.47
1291	AMEX	YYY	Tue, Aug 7, 2018	18.41	18.47	18.41	18.47
1290	AMEX	YYY	Mon, Aug 6, 2018	18.40	18.43	18.38	18.42
1289	AMEX	YYY	Fri, Aug 3, 2018	18.35	18.40	18.32	18.40
1288	AMEX	YYY	Thu, Aug 2, 2018	18.29	18.37	18.29	18.37
1287	AMEX	YYY	Wed, Aug 1, 2018	18.32	18.37	18.28	18.37
1286	AMEX	YYY	Tue, Jul 31, 2018	18.24	18.32	18.23	18.30
1285	AMEX	YYY	Mon, Jul 30, 2018	18.28	18.30	18.27	18.27
1284	AMEX	YYY	Fri, Jul 27, 2018	18.28	18.32	18.28	18.28
1283	AMEX	YYY	Thu, Jul 26, 2018	18.35	18.35	18.25	18.28
1282	AMEX	YYY	Wed, Jul 25, 2018	18.38	18.44	18.37	18.30
1281	AMEX	YYY	Tue, Jul 24, 2018	18.39	18.39	18.36	18.38
1280	AMEX	YYY	Mon, Jul 23, 2018	18.36	18.38	18.35	18.38
1279	AMEX	YYY	Fri, Jul 20, 2018	18.37	18.39	18.31	18.34
1278	AMEX	YYY	Thu, Jul 19, 2018	18.33	18.38	18.31	18.37
1277	AMEX	YYY	Wed, Jul 18, 2018	18.31	18.36	18.31	18.36
1276	AMEX	YYY	Tue, Jul 17, 2018	18.28	18.32	18.27	18.31
1275	AMEX	YYY	Mon, Jul 16, 2018	18.31	18.33	18.26	18.28
1274	AMEX	YYY	Fri, Jul 13, 2018	18.28	18.33	18.27	18.31
1273	AMEX	YYY	Thu, Jul 12, 2018	18.26	18.30	18.25	18.30
1272	AMEX	YYY	Wed, Jul 11, 2018	18.25	18.30	18.25	18.26
1271	AMEX	YYY	Tue, Jul 10, 2018	18.26	18.31	18.26	18.29
1270	AMEX	YYY	Mon, Jul 9, 2018	18.25	18.29	18.25	18.26
1269	AMEX	YYY	Fri, Jul 6, 2018	18.18	18.27	18.18	18.27
1268	AMEX	YYY	Thu, Jul 5, 2018	18.15	18.19	18.15	18.17
1267	AMEX	YYY	Tue, Jul 3, 2018	18.12	18.16	18.12	18.15
1266	AMEX	YYY	Mon, Jul 2, 2018	18.15	18.16	18.08	18.14
1265	AMEX	YYY	Fri, Jun 29, 2018	18.15	18.18	18.14	18.16
1264	AMEX	YYY	Thu, Jun 28, 2018	18.11	18.15	18.11	18.14
1263	AMEX	YYY	Wed, Jun 27, 2018	18.21	18.27	18.12	18.12
1262	AMEX	YYY	Tue, Jun 26, 2018	18.20	18.22	18.20	18.21
1261	AMEX	YYY	Mon, Jun 25, 2018	18.39	18.39	18.31	18.18
1260	AMEX	YYY	Fri, Jun 22, 2018	18.41	18.45	18.40	18.44
1259	AMEX	YYY	Thu, Jun 21, 2018	18.36	18.42	18.36	18.40
1258	AMEX	YYY	Wed, Jun 20, 2018	18.38	18.43	18.37	18.42
1257	AMEX	YYY	Tue, Jun 19, 2018	18.33	18.37	18.31	18.36
1256	AMEX	YYY	Mon, Jun 18, 2018	18.44	18.44	18.38	18.39
1255	AMEX	YYY	Fri, Jun 15, 2018	18.44	18.45	18.42	18.44
1254	AMEX	YYY	Thu, Jun 14, 2018	18.47	18.47	18.45	18.45
1253	AMEX	YYY	Wed, Jun 13, 2018	18.44	18.48	18.44	18.45
1252	AMEX	YYY	Tue, Jun 12, 2018	18.45	18.49	18.44	18.45
1251	AMEX	YYY	Mon, Jun 11, 2018	18.45	18.49	18.40	18.45
1250	AMEX	YYY	Fri, Jun 8, 2018	18.38	18.46	18.37	18.46
1249	AMEX	YYY	Thu, Jun 7, 2018	18.38	18.42	18.36	18.39
1248	AMEX	YYY	Wed, Jun 6, 2018	18.45	18.45	18.34	18.41
1247	AMEX	YYY	Tue, Jun 5, 2018	18.35	18.41	18.32	18.41
1246	AMEX	YYY	Mon, Jun 4, 2018	18.35	18.38	18.32	18.38
1245	AMEX	YYY	Fri, Jun 1, 2018	18.27	18.35	18.26	18.31
1244	AMEX	YYY	Thu, May 31, 2018	18.34	18.35	18.28	18.28
1243	AMEX	YYY	Wed, May 30, 2018	18.27	18.37	18.27	18.35
1242	AMEX	YYY	Tue, May 29, 2018	18.26	18.29	18.24	18.29
1241	AMEX	YYY	Fri, May 25, 2018	18.35	18.35	18.28	18.28
1240	AMEX	YYY	Thu, May 24, 2018	18.49	18.49	18.45	18.34
1239	AMEX	YYY	Wed, May 23, 2018	18.49	18.49	18.41	18.48
1238	AMEX	YYY	Tue, May 22, 2018	18.49	18.53	18.43	18.50
1237	AMEX	YYY	Mon, May 21, 2018	18.46	18.51	18.45	18.47
1236	AMEX	YYY	Fri, May 18, 2018	18.48	18.48	18.42	18.45
1235	AMEX	YYY	Thu, May 17, 2018	18.44	18.49	18.44	18.45
1234	AMEX	YYY	Wed, May 16, 2018	18.45	18.49	18.43	18.48
1233	AMEX	YYY	Tue, May 15, 2018	18.50	18.51	18.43	18.43
1232	AMEX	YYY	Mon, May 14, 2018	18.54	18.57	18.49	18.53
1231	AMEX	YYY	Fri, May 11, 2018	18.45	18.53	18.45	18.49
1230	AMEX	YYY	Thu, May 10, 2018	18.44	18.48	18.44	18.44
1229	AMEX	YYY	Wed, May 9, 2018	18.36	18.42	18.36	18.42
1228	AMEX	YYY	Tue, May 8, 2018	18.44	18.44	18.37	18.40
1227	AMEX	YYY	Mon, May 7, 2018	18.38	18.46	18.38	18.44
1226	AMEX	YYY	Fri, May 4, 2018	18.40	18.43	18.35	18.42
1225	AMEX	YYY	Thu, May 3, 2018	18.44	18.45	18.37	18.43
1224	AMEX	YYY	Wed, May 2, 2018	18.44	18.47	18.41	18.44
1223	AMEX	YYY	Tue, May 1, 2018	18.45	18.47	18.42	18.47
1222	AMEX	YYY	Mon, Apr 30, 2018	18.43	18.48	18.42	18.46
1221	AMEX	YYY	Fri, Apr 27, 2018	18.36	18.44	18.36	18.43
1220	AMEX	YYY	Thu, Apr 26, 2018	18.32	18.37	18.32	18.35
1219	AMEX	YYY	Wed, Apr 25, 2018	18.33	18.36	18.28	18.30
1218	AMEX	YYY	Tue, Apr 24, 2018	18.49	18.53	18.44	18.32
1217	AMEX	YYY	Mon, Apr 23, 2018	18.49	18.52	18.45	18.47
1216	AMEX	YYY	Fri, Apr 20, 2018	18.59	18.59	18.48	18.49
1215	AMEX	YYY	Thu, Apr 19, 2018	18.62	18.63	18.55	18.56
1214	AMEX	YYY	Wed, Apr 18, 2018	18.66	18.67	18.60	18.63
1213	AMEX	YYY	Tue, Apr 17, 2018	18.61	18.64	18.55	18.63
1212	AMEX	YYY	Mon, Apr 16, 2018	18.53	18.55	18.48	18.55
1211	AMEX	YYY	Fri, Apr 13, 2018	18.50	18.52	18.48	18.48
1210	AMEX	YYY	Thu, Apr 12, 2018	18.53	18.56	18.50	18.50
1209	AMEX	YYY	Wed, Apr 11, 2018	18.46	18.54	18.46	18.53
1208	AMEX	YYY	Tue, Apr 10, 2018	18.48	18.51	18.45	18.48
1207	AMEX	YYY	Mon, Apr 9, 2018	18.44	18.45	18.38	18.45
1206	AMEX	YYY	Fri, Apr 6, 2018	18.38	18.43	18.38	18.39
1205	AMEX	YYY	Thu, Apr 5, 2018	18.40	18.43	18.38	18.41
1204	AMEX	YYY	Wed, Apr 4, 2018	18.32	18.39	18.30	18.38
1203	AMEX	YYY	Tue, Apr 3, 2018	18.29	18.35	18.29	18.34
1202	AMEX	YYY	Mon, Apr 2, 2018	18.35	18.37	18.28	18.28
1201	AMEX	YYY	Thu, Mar 29, 2018	18.39	18.42	18.36	18.40
1200	AMEX	YYY	Wed, Mar 28, 2018	18.31	18.34	18.30	18.32
1199	AMEX	YYY	Tue, Mar 27, 2018	18.36	18.37	18.28	18.29
1198	AMEX	YYY	Mon, Mar 26, 2018	18.29	18.35	18.26	18.30
1197	AMEX	YYY	Fri, Mar 23, 2018	18.47	18.50	18.37	18.24
1196	AMEX	YYY	Thu, Mar 22, 2018	18.51	18.53	18.46	18.46
1195	AMEX	YYY	Wed, Mar 21, 2018	18.55	18.58	18.51	18.55
1194	AMEX	YYY	Tue, Mar 20, 2018	18.59	18.60	18.55	18.56
1193	AMEX	YYY	Mon, Mar 19, 2018	18.69	18.70	18.56	18.56
1192	AMEX	YYY	Fri, Mar 16, 2018	18.71	18.71	18.67	18.69
1191	AMEX	YYY	Thu, Mar 15, 2018	18.71	18.76	18.68	18.69
1190	AMEX	YYY	Wed, Mar 14, 2018	18.76	18.77	18.72	18.75
1189	AMEX	YYY	Tue, Mar 13, 2018	18.80	18.81	18.72	18.72
1188	AMEX	YYY	Mon, Mar 12, 2018	18.79	18.79	18.73	18.73
1187	AMEX	YYY	Fri, Mar 9, 2018	18.73	18.79	18.71	18.78
1186	AMEX	YYY	Thu, Mar 8, 2018	18.69	18.71	18.67	18.69
1185	AMEX	YYY	Wed, Mar 7, 2018	18.56	18.65	18.56	18.64
1184	AMEX	YYY	Tue, Mar 6, 2018	18.60	18.64	18.60	18.64
1183	AMEX	YYY	Mon, Mar 5, 2018	18.51	18.57	18.45	18.54
1182	AMEX	YYY	Fri, Mar 2, 2018	18.50	18.55	18.47	18.54
1181	AMEX	YYY	Thu, Mar 1, 2018	18.59	18.62	18.52	18.54
1180	AMEX	YYY	Wed, Feb 28, 2018	18.82	18.82	18.56	18.60
1179	AMEX	YYY	Tue, Feb 27, 2018	18.83	18.85	18.70	18.73
1178	AMEX	YYY	Mon, Feb 26, 2018	18.76	18.80	18.75	18.77
1177	AMEX	YYY	Fri, Feb 23, 2018	18.76	18.76	18.71	18.74
1176	AMEX	YYY	Thu, Feb 22, 2018	18.83	18.86	18.83	18.71
1175	AMEX	YYY	Wed, Feb 21, 2018	18.77	18.86	18.77	18.81
1174	AMEX	YYY	Tue, Feb 20, 2018	18.79	18.82	18.76	18.77
1173	AMEX	YYY	Fri, Feb 16, 2018	18.81	18.87	18.77	18.84
1172	AMEX	YYY	Thu, Feb 15, 2018	18.80	18.83	18.75	18.78
1171	AMEX	YYY	Wed, Feb 14, 2018	18.60	18.78	18.59	18.77
1170	AMEX	YYY	Tue, Feb 13, 2018	18.60	18.70	18.60	18.66
1169	AMEX	YYY	Mon, Feb 12, 2018	18.73	18.73	18.56	18.71
1168	AMEX	YYY	Fri, Feb 9, 2018	18.63	18.68	18.40	18.62
1167	AMEX	YYY	Thu, Feb 8, 2018	18.89	18.89	18.61	18.62
1166	AMEX	YYY	Wed, Feb 7, 2018	18.80	18.97	18.80	18.91
1165	AMEX	YYY	Tue, Feb 6, 2018	18.43	18.85	18.40	18.84
1164	AMEX	YYY	Mon, Feb 5, 2018	19.00	19.03	18.35	18.54
1163	AMEX	YYY	Fri, Feb 2, 2018	19.14	19.17	19.02	19.04
1162	AMEX	YYY	Thu, Feb 1, 2018	19.17	19.25	19.17	19.21
1161	AMEX	YYY	Wed, Jan 31, 2018	19.20	19.30	19.19	19.19
1160	AMEX	YYY	Tue, Jan 30, 2018	19.32	19.32	19.14	19.17
1159	AMEX	YYY	Mon, Jan 29, 2018	19.47	19.47	19.35	19.37
1158	AMEX	YYY	Fri, Jan 26, 2018	19.53	19.54	19.45	19.48
1157	AMEX	YYY	Thu, Jan 25, 2018	19.60	19.62	19.58	19.47
1156	AMEX	YYY	Wed, Jan 24, 2018	19.60	19.65	19.58	19.59
1155	AMEX	YYY	Tue, Jan 23, 2018	19.55	19.58	19.50	19.57
1154	AMEX	YYY	Mon, Jan 22, 2018	19.45	19.55	19.45	19.55
1153	AMEX	YYY	Fri, Jan 19, 2018	19.41	19.49	19.41	19.48
1152	AMEX	YYY	Thu, Jan 18, 2018	19.56	19.56	19.41	19.41
1151	AMEX	YYY	Wed, Jan 17, 2018	19.56	19.57	19.55	19.55
1150	AMEX	YYY	Tue, Jan 16, 2018	19.53	19.60	19.52	19.55
1149	AMEX	YYY	Fri, Jan 12, 2018	19.55	19.55	19.49	19.50
1148	AMEX	YYY	Thu, Jan 11, 2018	19.40	19.52	19.40	19.51
1147	AMEX	YYY	Wed, Jan 10, 2018	19.48	19.49	19.37	19.37
1146	AMEX	YYY	Tue, Jan 9, 2018	19.55	19.55	19.50	19.51
1145	AMEX	YYY	Mon, Jan 8, 2018	19.52	19.55	19.51	19.54
1144	AMEX	YYY	Fri, Jan 5, 2018	19.50	19.54	19.48	19.54
1143	AMEX	YYY	Thu, Jan 4, 2018	19.49	19.55	19.49	19.50
1142	AMEX	YYY	Wed, Jan 3, 2018	19.48	19.51	19.47	19.48
1141	AMEX	YYY	Tue, Jan 2, 2018	19.52	19.55	19.46	19.46
1140	AMEX	YYY	Fri, Dec 29, 2017	19.46	19.52	19.46	19.48
1139	AMEX	YYY	Thu, Dec 28, 2017	19.47	19.49	19.43	19.47
1138	AMEX	YYY	Wed, Dec 27, 2017	19.41	19.47	19.41	19.45
1137	AMEX	YYY	Tue, Dec 26, 2017	19.44	19.47	19.22	19.41
1136	AMEX	YYY	Fri, Dec 22, 2017	19.50	19.60	19.50	19.45
1135	AMEX	YYY	Thu, Dec 21, 2017	19.58	19.58	19.52	19.53
1134	AMEX	YYY	Wed, Dec 20, 2017	19.58	19.59	19.55	19.58
1133	AMEX	YYY	Tue, Dec 19, 2017	19.60	19.62	19.55	19.56
1132	AMEX	YYY	Mon, Dec 18, 2017	19.59	19.64	19.57	19.62
1131	AMEX	YYY	Fri, Dec 15, 2017	19.52	19.55	19.52	19.54
1130	AMEX	YYY	Thu, Dec 14, 2017	19.54	19.54	19.48	19.49
1129	AMEX	YYY	Wed, Dec 13, 2017	19.50	19.52	19.47	19.51
1128	AMEX	YYY	Tue, Dec 12, 2017	19.51	19.52	19.48	19.49
1127	AMEX	YYY	Mon, Dec 11, 2017	19.47	19.52	19.46	19.52
1126	AMEX	YYY	Fri, Dec 8, 2017	19.47	19.49	19.43	19.45
1125	AMEX	YYY	Thu, Dec 7, 2017	19.50	19.50	19.46	19.47
1124	AMEX	YYY	Wed, Dec 6, 2017	19.50	19.51	19.46	19.46
1123	AMEX	YYY	Tue, Dec 5, 2017	19.44	19.48	19.43	19.46
1122	AMEX	YYY	Mon, Dec 4, 2017	19.50	19.52	19.43	19.47
1121	AMEX	YYY	Fri, Dec 1, 2017	19.38	19.41	19.28	19.40
1120	AMEX	YYY	Thu, Nov 30, 2017	19.39	19.41	19.35	19.36
1119	AMEX	YYY	Wed, Nov 29, 2017	19.39	19.41	19.31	19.35
1118	AMEX	YYY	Tue, Nov 28, 2017	19.40	19.41	19.35	19.39
1117	AMEX	YYY	Mon, Nov 27, 2017	19.45	19.46	19.35	19.35
1116	AMEX	YYY	Fri, Nov 24, 2017	19.50	19.60	19.50	19.59
1115	AMEX	YYY	Wed, Nov 22, 2017	19.46	19.50	19.46	19.48
1114	AMEX	YYY	Tue, Nov 21, 2017	19.43	19.50	19.43	19.44
1113	AMEX	YYY	Mon, Nov 20, 2017	19.45	19.47	19.40	19.41
1112	AMEX	YYY	Fri, Nov 17, 2017	19.36	19.43	19.35	19.43
1111	AMEX	YYY	Thu, Nov 16, 2017	19.19	19.39	19.19	19.36
1110	AMEX	YYY	Wed, Nov 15, 2017	19.15	19.18	19.03	19.16
1109	AMEX	YYY	Tue, Nov 14, 2017	19.34	19.38	19.14	19.16
1108	AMEX	YYY	Mon, Nov 13, 2017	19.49	19.54	19.34	19.34
1107	AMEX	YYY	Fri, Nov 10, 2017	19.56	19.56	19.48	19.50
1106	AMEX	YYY	Thu, Nov 9, 2017	19.64	19.64	19.45	19.53
1105	AMEX	YYY	Wed, Nov 8, 2017	19.71	19.71	19.65	19.66
1104	AMEX	YYY	Tue, Nov 7, 2017	19.70	19.72	19.67	19.70
1103	AMEX	YYY	Mon, Nov 6, 2017	19.62	19.69	19.60	19.66
1102	AMEX	YYY	Fri, Nov 3, 2017	19.66	19.68	19.60	19.63
1101	AMEX	YYY	Thu, Nov 2, 2017	19.71	19.71	19.65	19.69
1100	AMEX	YYY	Wed, Nov 1, 2017	19.67	19.73	19.67	19.70
1099	AMEX	YYY	Tue, Oct 31, 2017	19.65	19.73	19.65	19.69
1098	AMEX	YYY	Mon, Oct 30, 2017	19.61	19.70	19.61	19.68
1097	AMEX	YYY	Fri, Oct 27, 2017	19.56	19.67	19.56	19.63
1096	AMEX	YYY	Thu, Oct 26, 2017	19.61	19.64	19.54	19.55
1095	AMEX	YYY	Wed, Oct 25, 2017	19.89	19.90	19.70	19.58
1094	AMEX	YYY	Tue, Oct 24, 2017	19.87	19.94	19.87	19.91
1093	AMEX	YYY	Mon, Oct 23, 2017	19.94	19.97	19.88	19.89
1092	AMEX	YYY	Fri, Oct 20, 2017	19.88	19.93	19.88	19.90
1091	AMEX	YYY	Thu, Oct 19, 2017	19.85	19.90	19.82	19.87
1090	AMEX	YYY	Wed, Oct 18, 2017	19.94	19.96	19.90	19.90
1089	AMEX	YYY	Tue, Oct 17, 2017	19.96	19.99	19.92	19.96
1088	AMEX	YYY	Mon, Oct 16, 2017	19.99	20.00	19.91	19.97
1087	AMEX	YYY	Fri, Oct 13, 2017	19.99	19.99	19.92	19.93
1086	AMEX	YYY	Thu, Oct 12, 2017	19.90	19.95	19.89	19.95
1085	AMEX	YYY	Wed, Oct 11, 2017	19.91	19.91	19.88	19.90
1084	AMEX	YYY	Tue, Oct 10, 2017	19.86	19.92	19.83	19.92
1083	AMEX	YYY	Mon, Oct 9, 2017	19.85	19.88	19.82	19.86
1082	AMEX	YYY	Fri, Oct 6, 2017	19.86	19.87	19.81	19.85
1081	AMEX	YYY	Thu, Oct 5, 2017	19.85	19.87	19.80	19.87
1080	AMEX	YYY	Wed, Oct 4, 2017	19.83	19.86	19.80	19.84
1079	AMEX	YYY	Tue, Oct 3, 2017	19.85	19.87	19.84	19.86
1078	AMEX	YYY	Mon, Oct 2, 2017	19.81	19.84	19.81	19.84
1077	AMEX	YYY	Fri, Sep 29, 2017	19.78	19.80	19.73	19.79
1076	AMEX	YYY	Thu, Sep 28, 2017	19.72	19.74	19.70	19.74
1075	AMEX	YYY	Wed, Sep 27, 2017	19.78	19.78	19.67	19.70
1074	AMEX	YYY	Tue, Sep 26, 2017	19.73	19.74	19.68	19.71
1073	AMEX	YYY	Mon, Sep 25, 2017	19.79	19.81	19.75	19.66
1072	AMEX	YYY	Fri, Sep 22, 2017	19.71	19.82	19.71	19.82
1071	AMEX	YYY	Thu, Sep 21, 2017	19.82	19.82	19.75	19.75
1070	AMEX	YYY	Wed, Sep 20, 2017	19.75	19.80	19.71	19.76
1069	AMEX	YYY	Tue, Sep 19, 2017	19.71	19.77	19.67	19.75
1068	AMEX	YYY	Mon, Sep 18, 2017	19.75	19.75	19.67	19.71
1067	AMEX	YYY	Fri, Sep 15, 2017	19.66	19.71	19.66	19.71
1066	AMEX	YYY	Thu, Sep 14, 2017	19.66	19.70	19.65	19.70
1065	AMEX	YYY	Wed, Sep 13, 2017	19.66	19.69	19.63	19.64
1064	AMEX	YYY	Tue, Sep 12, 2017	19.66	19.69	19.64	19.65
1063	AMEX	YYY	Mon, Sep 11, 2017	19.61	19.65	19.59	19.65
1062	AMEX	YYY	Fri, Sep 8, 2017	19.61	19.63	19.58	19.58
1061	AMEX	YYY	Thu, Sep 7, 2017	19.60	19.64	19.58	19.63
1060	AMEX	YYY	Wed, Sep 6, 2017	19.52	19.59	19.51	19.57
1059	AMEX	YYY	Tue, Sep 5, 2017	19.62	19.65	19.50	19.51
1058	AMEX	YYY	Fri, Sep 1, 2017	19.61	19.65	19.57	19.65
1057	AMEX	YYY	Thu, Aug 31, 2017	19.57	19.62	19.55	19.58
1056	AMEX	YYY	Wed, Aug 30, 2017	19.51	19.56	19.50	19.54
1055	AMEX	YYY	Tue, Aug 29, 2017	19.49	19.52	19.46	19.51
1054	AMEX	YYY	Mon, Aug 28, 2017	19.56	19.56	19.46	19.52
1053	AMEX	YYY	Fri, Aug 25, 2017	19.62	19.65	19.61	19.63
1052	AMEX	YYY	Thu, Aug 24, 2017	19.59	19.62	19.55	19.61
1051	AMEX	YYY	Wed, Aug 23, 2017	19.50	19.60	19.50	19.60
1050	AMEX	YYY	Tue, Aug 22, 2017	19.51	19.56	19.47	19.55
1049	AMEX	YYY	Mon, Aug 21, 2017	19.52	19.52	19.41	19.44
1048	AMEX	YYY	Fri, Aug 18, 2017	19.40	19.48	19.36	19.47
1047	AMEX	YYY	Thu, Aug 17, 2017	19.57	19.57	19.41	19.41
1046	AMEX	YYY	Wed, Aug 16, 2017	19.51	19.59	19.50	19.54
1045	AMEX	YYY	Tue, Aug 15, 2017	19.54	19.57	19.46	19.53
1044	AMEX	YYY	Mon, Aug 14, 2017	19.46	19.58	19.46	19.53
1043	AMEX	YYY	Fri, Aug 11, 2017	19.18	19.44	19.12	19.43
1042	AMEX	YYY	Thu, Aug 10, 2017	19.62	19.62	19.20	19.20
1041	AMEX	YYY	Wed, Aug 9, 2017	19.75	19.77	19.61	19.61
1040	AMEX	YYY	Tue, Aug 8, 2017	19.91	19.91	19.75	19.78
1039	AMEX	YYY	Mon, Aug 7, 2017	19.88	19.92	19.86	19.90
1038	AMEX	YYY	Fri, Aug 4, 2017	19.88	19.90	19.84	19.86
1037	AMEX	YYY	Thu, Aug 3, 2017	19.93	19.93	19.88	19.90
1036	AMEX	YYY	Wed, Aug 2, 2017	19.94	19.94	19.89	19.90
1035	AMEX	YYY	Tue, Aug 1, 2017	19.90	19.90	19.88	19.90
1034	AMEX	YYY	Mon, Jul 31, 2017	19.84	19.88	19.82	19.87
1033	AMEX	YYY	Fri, Jul 28, 2017	19.78	19.84	19.78	19.84
1032	AMEX	YYY	Thu, Jul 27, 2017	19.80	19.83	19.77	19.78
1031	AMEX	YYY	Wed, Jul 26, 2017	19.85	19.85	19.77	19.80
1030	AMEX	YYY	Tue, Jul 25, 2017	19.89	19.91	19.88	19.77
1029	AMEX	YYY	Mon, Jul 24, 2017	19.92	19.92	19.86	19.89
1028	AMEX	YYY	Fri, Jul 21, 2017	19.85	19.89	19.83	19.88
1027	AMEX	YYY	Thu, Jul 20, 2017	19.83	19.89	19.83	19.86
1026	AMEX	YYY	Wed, Jul 19, 2017	19.84	19.87	19.83	19.86
1025	AMEX	YYY	Tue, Jul 18, 2017	19.74	19.82	19.74	19.82
1024	AMEX	YYY	Mon, Jul 17, 2017	19.72	19.76	19.71	19.75
1023	AMEX	YYY	Fri, Jul 14, 2017	19.64	19.74	19.63	19.72
1022	AMEX	YYY	Thu, Jul 13, 2017	19.71	19.71	19.61	19.65
1021	AMEX	YYY	Wed, Jul 12, 2017	19.62	19.68	19.60	19.67
1020	AMEX	YYY	Tue, Jul 11, 2017	19.55	19.58	19.51	19.57
1019	AMEX	YYY	Mon, Jul 10, 2017	19.50	19.56	19.50	19.55
1018	AMEX	YYY	Fri, Jul 7, 2017	19.46	19.54	19.46	19.54
1017	AMEX	YYY	Thu, Jul 6, 2017	19.56	19.56	19.46	19.49
1016	AMEX	YYY	Wed, Jul 5, 2017	19.64	19.64	19.52	19.58
1015	AMEX	YYY	Mon, Jul 3, 2017	19.54	19.62	19.51	19.61
1014	AMEX	YYY	Fri, Jun 30, 2017	19.42	19.57	19.42	19.56
1013	AMEX	YYY	Thu, Jun 29, 2017	19.54	19.54	19.39	19.40
1012	AMEX	YYY	Wed, Jun 28, 2017	19.46	19.55	19.46	19.54
1011	AMEX	YYY	Tue, Jun 27, 2017	19.50	19.52	19.44	19.45
1010	AMEX	YYY	Mon, Jun 26, 2017	19.62	19.69	19.59	19.46
1009	AMEX	YYY	Fri, Jun 23, 2017	19.57	19.64	19.57	19.60
1008	AMEX	YYY	Thu, Jun 22, 2017	19.62	19.64	19.55	19.55
1007	AMEX	YYY	Wed, Jun 21, 2017	19.68	19.69	19.61	19.61
1006	AMEX	YYY	Tue, Jun 20, 2017	19.69	19.71	19.67	19.69
1005	AMEX	YYY	Mon, Jun 19, 2017	19.63	19.71	19.63	19.71
1004	AMEX	YYY	Fri, Jun 16, 2017	19.67	19.67	19.60	19.63
1003	AMEX	YYY	Thu, Jun 15, 2017	19.62	19.63	19.56	19.63
1002	AMEX	YYY	Wed, Jun 14, 2017	19.61	19.67	19.60	19.65
1001	AMEX	YYY	Tue, Jun 13, 2017	19.56	19.63	19.56	19.59
1000	AMEX	YYY	Mon, Jun 12, 2017	19.56	19.60	19.54	19.56
999	AMEX	YYY	Fri, Jun 9, 2017	19.57	19.67	19.55	19.61
998	AMEX	YYY	Thu, Jun 8, 2017	19.65	19.65	19.58	19.62
997	AMEX	YYY	Wed, Jun 7, 2017	19.66	19.69	19.58	19.61
996	AMEX	YYY	Tue, Jun 6, 2017	19.64	19.67	19.62	19.67
995	AMEX	YYY	Mon, Jun 5, 2017	19.65	19.67	19.65	19.66
994	AMEX	YYY	Fri, Jun 2, 2017	19.62	19.69	19.62	19.67
993	AMEX	YYY	Thu, Jun 1, 2017	19.59	19.67	19.55	19.66
992	AMEX	YYY	Wed, May 31, 2017	19.60	19.62	19.55	19.55
991	AMEX	YYY	Tue, May 30, 2017	19.54	19.61	19.54	19.59
990	AMEX	YYY	Fri, May 26, 2017	19.58	19.60	19.55	19.57
989	AMEX	YYY	Thu, May 25, 2017	19.60	19.60	19.52	19.57
988	AMEX	YYY	Wed, May 24, 2017	19.68	19.69	19.60	19.56
987	AMEX	YYY	Tue, May 23, 2017	19.62	19.63	19.56	19.63
986	AMEX	YYY	Mon, May 22, 2017	19.52	19.56	19.50	19.53
985	AMEX	YYY	Fri, May 19, 2017	19.50	19.54	19.46	19.52
984	AMEX	YYY	Thu, May 18, 2017	19.40	19.41	19.33	19.41
983	AMEX	YYY	Wed, May 17, 2017	19.58	19.62	19.37	19.40
982	AMEX	YYY	Tue, May 16, 2017	19.63	19.64	19.60	19.61
981	AMEX	YYY	Mon, May 15, 2017	19.59	19.62	19.59	19.60
980	AMEX	YYY	Fri, May 12, 2017	19.52	19.55	19.50	19.55
979	AMEX	YYY	Thu, May 11, 2017	19.57	19.58	19.49	19.54
978	AMEX	YYY	Wed, May 10, 2017	19.56	19.59	19.55	19.57
977	AMEX	YYY	Tue, May 9, 2017	19.60	19.60	19.56	19.57
976	AMEX	YYY	Mon, May 8, 2017	19.58	19.62	19.55	19.58
975	AMEX	YYY	Fri, May 5, 2017	19.50	19.56	19.46	19.55
974	AMEX	YYY	Thu, May 4, 2017	19.54	19.54	19.42	19.49
973	AMEX	YYY	Wed, May 3, 2017	19.54	19.56	19.51	19.54
972	AMEX	YYY	Tue, May 2, 2017	19.53	19.58	19.50	19.55
971	AMEX	YYY	Mon, May 1, 2017	19.57	19.60	19.54	19.57
970	AMEX	YYY	Fri, Apr 28, 2017	19.49	19.56	19.41	19.56
969	AMEX	YYY	Thu, Apr 27, 2017	19.41	19.47	19.38	19.47
968	AMEX	YYY	Wed, Apr 26, 2017	19.36	19.43	19.36	19.41
967	AMEX	YYY	Tue, Apr 25, 2017	19.41	19.41	19.36	19.39
966	AMEX	YYY	Mon, Apr 24, 2017	19.46	19.47	19.42	19.34
965	AMEX	YYY	Fri, Apr 21, 2017	19.40	19.40	19.34	19.40
964	AMEX	YYY	Thu, Apr 20, 2017	19.36	19.39	19.32	19.39
963	AMEX	YYY	Wed, Apr 19, 2017	19.36	19.37	19.30	19.32
962	AMEX	YYY	Tue, Apr 18, 2017	19.29	19.32	19.29	19.32
961	AMEX	YYY	Mon, Apr 17, 2017	19.25	19.32	19.25	19.30
960	AMEX	YYY	Thu, Apr 13, 2017	19.28	19.30	19.26	19.29
959	AMEX	YYY	Wed, Apr 12, 2017	19.29	19.29	19.23	19.27
958	AMEX	YYY	Tue, Apr 11, 2017	19.24	19.28	19.23	19.28
957	AMEX	YYY	Mon, Apr 10, 2017	19.11	19.24	19.11	19.24
956	AMEX	YYY	Fri, Apr 7, 2017	19.02	19.15	19.02	19.15
955	AMEX	YYY	Thu, Apr 6, 2017	19.05	19.08	19.02	19.07
954	AMEX	YYY	Wed, Apr 5, 2017	19.00	19.10	19.00	19.06
953	AMEX	YYY	Tue, Apr 4, 2017	19.00	19.05	18.99	19.03
952	AMEX	YYY	Mon, Apr 3, 2017	19.01	19.05	19.00	19.05
951	AMEX	YYY	Fri, Mar 31, 2017	19.00	19.04	19.00	19.03
950	AMEX	YYY	Thu, Mar 30, 2017	18.98	19.02	18.97	19.00
949	AMEX	YYY	Wed, Mar 29, 2017	18.84	18.95	18.84	18.95
948	AMEX	YYY	Tue, Mar 28, 2017	18.85	18.91	18.84	18.91
947	AMEX	YYY	Mon, Mar 27, 2017	18.96	19.05	18.90	18.82
946	AMEX	YYY	Fri, Mar 24, 2017	19.00	19.00	18.95	18.97
945	AMEX	YYY	Thu, Mar 23, 2017	18.92	19.00	18.89	18.96
944	AMEX	YYY	Wed, Mar 22, 2017	18.87	18.94	18.82	18.94
943	AMEX	YYY	Tue, Mar 21, 2017	19.08	19.11	18.87	18.88
942	AMEX	YYY	Mon, Mar 20, 2017	19.01	19.05	18.98	19.04
941	AMEX	YYY	Fri, Mar 17, 2017	18.98	19.00	18.94	19.00
940	AMEX	YYY	Thu, Mar 16, 2017	18.90	18.95	18.86	18.91
939	AMEX	YYY	Wed, Mar 15, 2017	18.66	18.91	18.66	18.91
938	AMEX	YYY	Tue, Mar 14, 2017	18.79	18.79	18.65	18.69
937	AMEX	YYY	Mon, Mar 13, 2017	18.83	18.83	18.75	18.77
936	AMEX	YYY	Fri, Mar 10, 2017	18.67	18.80	18.67	18.80
935	AMEX	YYY	Thu, Mar 9, 2017	18.96	18.96	18.65	18.67
934	AMEX	YYY	Wed, Mar 8, 2017	19.11	19.14	18.95	18.97
933	AMEX	YYY	Tue, Mar 7, 2017	19.17	19.18	19.11	19.14
932	AMEX	YYY	Mon, Mar 6, 2017	19.16	19.18	19.16	19.18
931	AMEX	YYY	Fri, Mar 3, 2017	19.20	19.21	19.16	19.19
930	AMEX	YYY	Thu, Mar 2, 2017	19.29	19.29	19.18	19.19
929	AMEX	YYY	Wed, Mar 1, 2017	19.27	19.31	19.23	19.30
928	AMEX	YYY	Tue, Feb 28, 2017	19.24	19.25	19.18	19.18
927	AMEX	YYY	Mon, Feb 27, 2017	19.19	19.24	19.15	19.23
926	AMEX	YYY	Fri, Feb 24, 2017	19.14	19.15	19.10	19.15
925	AMEX	YYY	Thu, Feb 23, 2017	19.15	19.15	19.06	19.15
924	AMEX	YYY	Wed, Feb 22, 2017	19.20	19.21	19.17	19.08
923	AMEX	YYY	Tue, Feb 21, 2017	19.18	19.29	19.10	19.15
922	AMEX	YYY	Fri, Feb 17, 2017	19.15	19.15	19.08	19.10
921	AMEX	YYY	Thu, Feb 16, 2017	19.13	19.20	19.11	19.12
920	AMEX	YYY	Wed, Feb 15, 2017	19.20	19.25	19.15	19.16
919	AMEX	YYY	Tue, Feb 14, 2017	19.18	19.20	19.13	19.18
918	AMEX	YYY	Mon, Feb 13, 2017	19.19	19.20	19.12	19.17
917	AMEX	YYY	Fri, Feb 10, 2017	19.19	19.19	19.10	19.11
916	AMEX	YYY	Thu, Feb 9, 2017	19.15	19.15	19.08	19.09
915	AMEX	YYY	Wed, Feb 8, 2017	19.18	19.18	19.07	19.10
914	AMEX	YYY	Tue, Feb 7, 2017	19.11	19.11	19.04	19.08
913	AMEX	YYY	Mon, Feb 6, 2017	19.06	19.08	19.01	19.03
912	AMEX	YYY	Fri, Feb 3, 2017	18.96	19.03	18.94	19.03
911	AMEX	YYY	Thu, Feb 2, 2017	18.95	18.96	18.90	18.93
910	AMEX	YYY	Wed, Feb 1, 2017	18.91	18.96	18.88	18.91
909	AMEX	YYY	Tue, Jan 31, 2017	18.85	18.88	18.76	18.87
908	AMEX	YYY	Mon, Jan 30, 2017	18.89	18.89	18.76	18.81
907	AMEX	YYY	Fri, Jan 27, 2017	18.85	18.89	18.82	18.84
906	AMEX	YYY	Thu, Jan 26, 2017	18.84	18.85	18.81	18.83
905	AMEX	YYY	Wed, Jan 25, 2017	18.99	19.00	18.91	18.84
904	AMEX	YYY	Tue, Jan 24, 2017	18.91	18.95	18.84	18.95
903	AMEX	YYY	Mon, Jan 23, 2017	18.86	18.89	18.84	18.85
902	AMEX	YYY	Fri, Jan 20, 2017	18.87	18.90	18.76	18.80
901	AMEX	YYY	Thu, Jan 19, 2017	18.86	18.88	18.76	18.78
900	AMEX	YYY	Wed, Jan 18, 2017	18.88	18.88	18.84	18.86
899	AMEX	YYY	Tue, Jan 17, 2017	18.91	18.91	18.84	18.84
898	AMEX	YYY	Fri, Jan 13, 2017	18.85	18.86	18.81	18.86
897	AMEX	YYY	Thu, Jan 12, 2017	18.85	18.85	18.74	18.80
896	AMEX	YYY	Wed, Jan 11, 2017	18.82	18.82	18.74	18.79
895	AMEX	YYY	Tue, Jan 10, 2017	18.81	18.81	18.73	18.76
894	AMEX	YYY	Mon, Jan 9, 2017	18.80	18.81	18.73	18.74
893	AMEX	YYY	Fri, Jan 6, 2017	18.75	18.75	18.70	18.73
892	AMEX	YYY	Thu, Jan 5, 2017	18.71	18.72	18.66	18.70
891	AMEX	YYY	Wed, Jan 4, 2017	18.62	18.69	18.62	18.69
890	AMEX	YYY	Tue, Jan 3, 2017	18.67	18.71	18.60	18.60
889	AMEX	YYY	Fri, Dec 30, 2016	18.60	18.61	18.54	18.57
888	AMEX	YYY	Thu, Dec 29, 2016	18.54	18.58	18.53	18.55
887	AMEX	YYY	Wed, Dec 28, 2016	18.53	18.55	18.49	18.52
886	AMEX	YYY	Tue, Dec 27, 2016	18.67	18.67	18.48	18.50
885	AMEX	YYY	Fri, Dec 23, 2016	18.64	18.64	18.58	18.60
884	AMEX	YYY	Thu, Dec 22, 2016	18.56	18.64	18.56	18.61
883	AMEX	YYY	Wed, Dec 21, 2016	18.60	18.60	18.59	18.59
882	AMEX	YYY	Tue, Dec 20, 2016	18.64	18.65	18.57	18.57
881	AMEX	YYY	Mon, Dec 19, 2016	18.72	18.73	18.60	18.60
880	AMEX	YYY	Fri, Dec 16, 2016	18.62	18.62	18.55	18.59
879	AMEX	YYY	Thu, Dec 15, 2016	18.53	18.58	18.53	18.54
878	AMEX	YYY	Wed, Dec 14, 2016	18.71	18.72	18.57	18.58
877	AMEX	YYY	Tue, Dec 13, 2016	18.70	18.71	18.67	18.71
876	AMEX	YYY	Mon, Dec 12, 2016	18.68	18.69	18.60	18.66
875	AMEX	YYY	Fri, Dec 9, 2016	18.60	18.65	18.58	18.63
874	AMEX	YYY	Thu, Dec 8, 2016	18.64	18.64	18.58	18.60
873	AMEX	YYY	Wed, Dec 7, 2016	18.50	18.66	18.47	18.64
872	AMEX	YYY	Tue, Dec 6, 2016	18.40	18.48	18.37	18.48
871	AMEX	YYY	Mon, Dec 5, 2016	18.29	18.36	18.29	18.36
870	AMEX	YYY	Fri, Dec 2, 2016	18.19	18.29	18.16	18.29
869	AMEX	YYY	Thu, Dec 1, 2016	18.27	18.28	18.18	18.18
868	AMEX	YYY	Wed, Nov 30, 2016	18.35	18.41	18.30	18.31
867	AMEX	YYY	Tue, Nov 29, 2016	18.41	18.43	18.32	18.34
866	AMEX	YYY	Mon, Nov 28, 2016	18.45	18.53	18.39	18.40
865	AMEX	YYY	Fri, Nov 25, 2016	18.46	18.47	18.36	18.42
864	AMEX	YYY	Wed, Nov 23, 2016	18.43	18.50	18.41	18.46
863	AMEX	YYY	Tue, Nov 22, 2016	18.40	18.48	18.40	18.48
862	AMEX	YYY	Mon, Nov 21, 2016	18.22	18.37	18.22	18.34
861	AMEX	YYY	Fri, Nov 18, 2016	18.22	18.29	18.21	18.23
860	AMEX	YYY	Thu, Nov 17, 2016	18.25	18.33	18.21	18.26
859	AMEX	YYY	Wed, Nov 16, 2016	18.15	18.22	18.13	18.20
858	AMEX	YYY	Tue, Nov 15, 2016	17.82	18.15	17.77	18.15
857	AMEX	YYY	Mon, Nov 14, 2016	17.98	17.98	17.72	17.78
856	AMEX	YYY	Fri, Nov 11, 2016	18.13	18.22	17.92	17.92
855	AMEX	YYY	Thu, Nov 10, 2016	18.41	18.41	18.17	18.19
854	AMEX	YYY	Wed, Nov 9, 2016	18.10	18.43	18.01	18.40
853	AMEX	YYY	Tue, Nov 8, 2016	18.42	18.45	18.30	18.42
852	AMEX	YYY	Mon, Nov 7, 2016	18.40	18.45	18.35	18.37
851	AMEX	YYY	Fri, Nov 4, 2016	18.20	18.30	18.20	18.20
850	AMEX	YYY	Thu, Nov 3, 2016	18.28	18.38	18.21	18.21
849	AMEX	YYY	Wed, Nov 2, 2016	18.55	18.55	18.31	18.32
848	AMEX	YYY	Tue, Nov 1, 2016	18.79	18.79	18.52	18.56
847	AMEX	YYY	Mon, Oct 31, 2016	18.82	18.84	18.69	18.71
846	AMEX	YYY	Fri, Oct 28, 2016	18.84	18.84	18.71	18.75
845	AMEX	YYY	Thu, Oct 27, 2016	18.98	19.10	18.82	18.82
844	AMEX	YYY	Wed, Oct 26, 2016	18.96	18.97	18.92	18.95
843	AMEX	YYY	Tue, Oct 25, 2016	19.12	19.15	19.05	18.89
842	AMEX	YYY	Mon, Oct 24, 2016	19.05	19.17	19.05	19.12
841	AMEX	YYY	Fri, Oct 21, 2016	19.06	19.07	18.98	19.06
840	AMEX	YYY	Thu, Oct 20, 2016	19.08	19.08	18.98	19.05
839	AMEX	YYY	Wed, Oct 19, 2016	18.89	19.04	18.89	19.03
838	AMEX	YYY	Tue, Oct 18, 2016	18.89	18.94	18.83	18.87
837	AMEX	YYY	Mon, Oct 17, 2016	19.05	19.09	18.81	18.81
836	AMEX	YYY	Fri, Oct 14, 2016	19.05	19.11	19.01	19.04
835	AMEX	YYY	Thu, Oct 13, 2016	19.14	19.18	18.97	19.01
834	AMEX	YYY	Wed, Oct 12, 2016	19.19	19.19	19.10	19.14
833	AMEX	YYY	Tue, Oct 11, 2016	19.27	19.27	19.10	19.14
832	AMEX	YYY	Mon, Oct 10, 2016	19.19	19.32	19.19	19.32
831	AMEX	YYY	Fri, Oct 7, 2016	19.27	19.29	19.14	19.19
830	AMEX	YYY	Thu, Oct 6, 2016	19.28	19.28	19.16	19.19
829	AMEX	YYY	Wed, Oct 5, 2016	19.29	19.31	19.20	19.27
828	AMEX	YYY	Tue, Oct 4, 2016	19.40	19.40	19.17	19.24
827	AMEX	YYY	Mon, Oct 3, 2016	19.37	19.38	19.24	19.36
826	AMEX	YYY	Fri, Sep 30, 2016	19.34	19.40	19.30	19.38
825	AMEX	YYY	Thu, Sep 29, 2016	19.37	19.37	19.21	19.25
824	AMEX	YYY	Wed, Sep 28, 2016	19.28	19.35	19.24	19.35
823	AMEX	YYY	Tue, Sep 27, 2016	19.28	19.28	19.17	19.24
822	AMEX	YYY	Mon, Sep 26, 2016	19.46	19.46	19.30	19.20
821	AMEX	YYY	Fri, Sep 23, 2016	19.47	19.50	19.43	19.43
820	AMEX	YYY	Thu, Sep 22, 2016	19.37	19.52	19.36	19.50
819	AMEX	YYY	Wed, Sep 21, 2016	19.25	19.35	19.24	19.34
818	AMEX	YYY	Tue, Sep 20, 2016	19.12	19.23	19.10	19.22
817	AMEX	YYY	Mon, Sep 19, 2016	19.10	19.21	19.10	19.13
816	AMEX	YYY	Fri, Sep 16, 2016	19.18	19.26	19.03	19.08
815	AMEX	YYY	Thu, Sep 15, 2016	19.00	19.16	19.00	19.15
814	AMEX	YYY	Wed, Sep 14, 2016	19.11	19.11	18.96	19.03
813	AMEX	YYY	Tue, Sep 13, 2016	19.21	19.25	18.95	19.01
812	AMEX	YYY	Mon, Sep 12, 2016	19.20	19.34	19.10	19.33
811	AMEX	YYY	Fri, Sep 9, 2016	19.68	19.68	19.30	19.33
810	AMEX	YYY	Thu, Sep 8, 2016	19.70	19.72	19.66	19.70
809	AMEX	YYY	Wed, Sep 7, 2016	19.63	19.70	19.63	19.69
808	AMEX	YYY	Tue, Sep 6, 2016	19.55	19.61	19.53	19.61
807	AMEX	YYY	Fri, Sep 2, 2016	19.54	19.55	19.48	19.53
806	AMEX	YYY	Thu, Sep 1, 2016	19.50	19.51	19.44	19.48
805	AMEX	YYY	Wed, Aug 31, 2016	19.52	19.55	19.47	19.50
804	AMEX	YYY	Tue, Aug 30, 2016	19.57	19.57	19.47	19.50
803	AMEX	YYY	Mon, Aug 29, 2016	19.53	19.75	19.46	19.47
802	AMEX	YYY	Fri, Aug 26, 2016	19.51	19.55	19.11	19.48
801	AMEX	YYY	Thu, Aug 25, 2016	19.65	19.67	19.56	19.44
800	AMEX	YYY	Wed, Aug 24, 2016	19.77	19.77	19.63	19.63
799	AMEX	YYY	Tue, Aug 23, 2016	19.56	19.74	19.56	19.70
798	AMEX	YYY	Mon, Aug 22, 2016	19.75	19.75	19.66	19.66
797	AMEX	YYY	Fri, Aug 19, 2016	19.77	19.77	19.69	19.73
796	AMEX	YYY	Thu, Aug 18, 2016	19.64	19.76	19.64	19.76
795	AMEX	YYY	Wed, Aug 17, 2016	19.73	19.80	19.62	19.67
794	AMEX	YYY	Tue, Aug 16, 2016	19.63	19.67	19.60	19.67
793	AMEX	YYY	Mon, Aug 15, 2016	19.71	19.71	19.58	19.62
792	AMEX	YYY	Fri, Aug 12, 2016	19.52	19.63	19.52	19.61
791	AMEX	YYY	Thu, Aug 11, 2016	19.56	19.61	19.48	19.58
790	AMEX	YYY	Wed, Aug 10, 2016	19.46	19.52	19.44	19.50
789	AMEX	YYY	Tue, Aug 9, 2016	19.39	19.50	19.38	19.48
788	AMEX	YYY	Mon, Aug 8, 2016	19.39	19.44	19.36	19.40
787	AMEX	YYY	Fri, Aug 5, 2016	19.37	19.41	19.33	19.39
786	AMEX	YYY	Thu, Aug 4, 2016	19.29	19.33	19.23	19.30
785	AMEX	YYY	Wed, Aug 3, 2016	19.25	19.27	19.20	19.27
784	AMEX	YYY	Tue, Aug 2, 2016	19.43	19.45	19.20	19.23
783	AMEX	YYY	Mon, Aug 1, 2016	19.49	19.52	19.41	19.43
782	AMEX	YYY	Fri, Jul 29, 2016	19.39	19.44	19.37	19.44
781	AMEX	YYY	Thu, Jul 28, 2016	19.34	19.38	19.25	19.38
780	AMEX	YYY	Wed, Jul 27, 2016	19.31	19.33	19.24	19.32
779	AMEX	YYY	Tue, Jul 26, 2016	19.28	19.37	19.19	19.25
778	AMEX	YYY	Mon, Jul 25, 2016	19.45	19.45	19.31	19.20
777	AMEX	YYY	Fri, Jul 22, 2016	19.39	19.43	19.28	19.38
776	AMEX	YYY	Thu, Jul 21, 2016	19.40	19.40	19.28	19.31
775	AMEX	YYY	Wed, Jul 20, 2016	19.26	19.39	19.25	19.35
774	AMEX	YYY	Tue, Jul 19, 2016	19.25	19.27	19.21	19.21
773	AMEX	YYY	Mon, Jul 18, 2016	19.11	19.24	19.11	19.22
772	AMEX	YYY	Fri, Jul 15, 2016	19.30	19.30	19.11	19.18
771	AMEX	YYY	Thu, Jul 14, 2016	19.21	19.37	19.03	19.21
770	AMEX	YYY	Wed, Jul 13, 2016	19.08	19.18	19.03	19.05
769	AMEX	YYY	Tue, Jul 12, 2016	19.10	19.43	19.07	19.10
768	AMEX	YYY	Mon, Jul 11, 2016	18.98	19.09	18.98	19.07
767	AMEX	YYY	Fri, Jul 8, 2016	19.00	19.00	18.92	18.99
766	AMEX	YYY	Thu, Jul 7, 2016	18.82	18.88	18.79	18.84
765	AMEX	YYY	Wed, Jul 6, 2016	18.71	18.82	18.66	18.82
764	AMEX	YYY	Tue, Jul 5, 2016	18.70	18.74	18.61	18.70
763	AMEX	YYY	Fri, Jul 1, 2016	18.81	18.82	18.73	18.74
762	AMEX	YYY	Thu, Jun 30, 2016	18.61	18.68	18.58	18.68
761	AMEX	YYY	Wed, Jun 29, 2016	18.54	18.60	18.36	18.60
760	AMEX	YYY	Tue, Jun 28, 2016	18.18	18.57	18.18	18.37
759	AMEX	YYY	Mon, Jun 27, 2016	18.41	18.43	18.13	18.14
758	AMEX	YYY	Fri, Jun 24, 2016	18.48	18.62	18.35	18.48
757	AMEX	YYY	Thu, Jun 23, 2016	18.79	18.79	18.68	18.79
756	AMEX	YYY	Wed, Jun 22, 2016	18.69	18.78	18.63	18.65
755	AMEX	YYY	Tue, Jun 21, 2016	18.77	18.77	18.60	18.66
754	AMEX	YYY	Mon, Jun 20, 2016	18.97	18.97	18.76	18.64
753	AMEX	YYY	Fri, Jun 17, 2016	18.70	18.71	18.61	18.70
752	AMEX	YYY	Thu, Jun 16, 2016	18.71	18.74	18.54	18.62
751	AMEX	YYY	Wed, Jun 15, 2016	18.59	18.70	18.59	18.66
750	AMEX	YYY	Tue, Jun 14, 2016	18.65	18.88	18.60	18.61
749	AMEX	YYY	Mon, Jun 13, 2016	18.92	18.92	18.72	18.74
748	AMEX	YYY	Fri, Jun 10, 2016	18.98	19.01	18.85	18.85
747	AMEX	YYY	Thu, Jun 9, 2016	19.00	19.02	18.96	19.02
746	AMEX	YYY	Wed, Jun 8, 2016	18.94	19.01	18.94	19.00
745	AMEX	YYY	Tue, Jun 7, 2016	18.89	18.96	18.89	18.94
744	AMEX	YYY	Mon, Jun 6, 2016	18.77	18.87	18.77	18.80
743	AMEX	YYY	Fri, Jun 3, 2016	18.62	18.76	18.61	18.75
742	AMEX	YYY	Thu, Jun 2, 2016	18.60	18.64	18.55	18.64
741	AMEX	YYY	Wed, Jun 1, 2016	18.53	18.61	18.50	18.61
740	AMEX	YYY	Tue, May 31, 2016	18.61	18.65	18.52	18.53
739	AMEX	YYY	Fri, May 27, 2016	18.54	18.56	18.50	18.54
738	AMEX	YYY	Thu, May 26, 2016	18.57	18.57	18.44	18.49
737	AMEX	YYY	Wed, May 25, 2016	18.34	18.48	18.34	18.47
736	AMEX	YYY	Tue, May 24, 2016	18.45	18.50	18.32	18.36
735	AMEX	YYY	Mon, May 23, 2016	18.51	18.51	18.40	18.29
734	AMEX	YYY	Fri, May 20, 2016	18.44	18.44	18.37	18.42
733	AMEX	YYY	Thu, May 19, 2016	18.44	18.46	18.25	18.30
732	AMEX	YYY	Wed, May 18, 2016	18.52	18.60	18.41	18.45
731	AMEX	YYY	Tue, May 17, 2016	18.55	18.59	18.50	18.54
730	AMEX	YYY	Mon, May 16, 2016	18.53	18.58	18.53	18.58
729	AMEX	YYY	Fri, May 13, 2016	18.53	18.53	18.45	18.45
728	AMEX	YYY	Thu, May 12, 2016	18.69	18.69	18.46	18.50
727	AMEX	YYY	Wed, May 11, 2016	18.61	18.61	18.49	18.50
726	AMEX	YYY	Tue, May 10, 2016	18.45	18.54	18.44	18.53
725	AMEX	YYY	Mon, May 9, 2016	18.53	18.53	18.40	18.40
724	AMEX	YYY	Fri, May 6, 2016	18.39	18.50	18.35	18.46
723	AMEX	YYY	Thu, May 5, 2016	18.56	18.56	18.42	18.45
722	AMEX	YYY	Wed, May 4, 2016	18.57	18.57	18.43	18.47
721	AMEX	YYY	Tue, May 3, 2016	18.69	18.69	18.52	18.60
720	AMEX	YYY	Mon, May 2, 2016	18.79	18.79	18.70	18.71
719	AMEX	YYY	Fri, Apr 29, 2016	18.68	18.69	18.61	18.68
718	AMEX	YYY	Thu, Apr 28, 2016	18.67	18.71	18.62	18.64
717	AMEX	YYY	Wed, Apr 27, 2016	18.60	18.67	18.53	18.67
716	AMEX	YYY	Tue, Apr 26, 2016	18.57	18.60	18.53	18.60
715	AMEX	YYY	Mon, Apr 25, 2016	18.72	18.73	18.63	18.65
714	AMEX	YYY	Fri, Apr 22, 2016	18.74	18.74	18.64	18.70
713	AMEX	YYY	Thu, Apr 21, 2016	18.71	18.73	18.65	18.68
712	AMEX	YYY	Wed, Apr 20, 2016	18.71	18.71	18.59	18.59
711	AMEX	YYY	Tue, Apr 19, 2016	18.50	18.63	18.50	18.63
710	AMEX	YYY	Mon, Apr 18, 2016	18.36	18.46	18.36	18.45
709	AMEX	YYY	Fri, Apr 15, 2016	18.30	18.35	18.27	18.27
708	AMEX	YYY	Thu, Apr 14, 2016	18.38	18.39	18.31	18.31
707	AMEX	YYY	Wed, Apr 13, 2016	18.30	18.35	18.30	18.34
706	AMEX	YYY	Tue, Apr 12, 2016	18.06	18.29	18.06	18.23
705	AMEX	YYY	Mon, Apr 11, 2016	18.00	18.15	18.00	18.14
704	AMEX	YYY	Fri, Apr 8, 2016	17.98	18.04	17.93	17.93
703	AMEX	YYY	Thu, Apr 7, 2016	17.96	17.97	17.86	17.87
702	AMEX	YYY	Wed, Apr 6, 2016	17.93	18.03	17.90	17.98
701	AMEX	YYY	Tue, Apr 5, 2016	18.03	18.03	18.03	17.88
700	AMEX	YYY	Mon, Apr 4, 2016	18.18	18.18	18.01	18.03
699	AMEX	YYY	Fri, Apr 1, 2016	18.08	18.16	18.01	18.15
698	AMEX	YYY	Thu, Mar 31, 2016	18.00	18.09	18.00	18.17
697	AMEX	YYY	Wed, Mar 30, 2016	17.98	18.01	17.90	18.00
696	AMEX	YYY	Tue, Mar 29, 2016	17.80	17.81	17.62	17.83
695	AMEX	YYY	Mon, Mar 28, 2016	17.78	17.80	17.71	17.71
694	AMEX	YYY	Thu, Mar 24, 2016	17.94	17.94	17.69	17.73
693	AMEX	YYY	Wed, Mar 23, 2016	18.01	18.01	17.87	17.87
692	AMEX	YYY	Tue, Mar 22, 2016	18.08	18.08	18.00	18.04
691	AMEX	YYY	Mon, Mar 21, 2016	18.12	18.19	18.08	18.18
690	AMEX	YYY	Fri, Mar 18, 2016	18.01	18.14	17.80	18.12
689	AMEX	YYY	Thu, Mar 17, 2016	17.97	18.03	17.91	18.03
688	AMEX	YYY	Wed, Mar 16, 2016	17.71	17.85	17.70	17.85
687	AMEX	YYY	Tue, Mar 15, 2016	17.79	17.79	17.79	17.69
686	AMEX	YYY	Mon, Mar 14, 2016	17.74	17.83	17.73	17.79
685	AMEX	YYY	Fri, Mar 11, 2016	17.60	17.60	17.60	17.76
684	AMEX	YYY	Thu, Mar 10, 2016	17.59	17.59	17.59	17.60
683	AMEX	YYY	Wed, Mar 9, 2016	17.62	17.62	17.48	17.59
682	AMEX	YYY	Tue, Mar 8, 2016	17.54	17.54	17.35	17.51
681	AMEX	YYY	Mon, Mar 7, 2016	17.37	17.59	17.37	17.59
680	AMEX	YYY	Fri, Mar 4, 2016	17.28	17.54	17.28	17.52
679	AMEX	YYY	Thu, Mar 3, 2016	17.22	17.22	17.22	17.36
678	AMEX	YYY	Wed, Mar 2, 2016	17.09	17.22	17.03	17.22
677	AMEX	YYY	Tue, Mar 1, 2016	16.89	17.10	16.89	17.10
676	AMEX	YYY	Mon, Feb 29, 2016	16.76	16.87	16.76	16.83
675	AMEX	YYY	Fri, Feb 26, 2016	16.67	16.80	16.67	16.72
674	AMEX	YYY	Thu, Feb 25, 2016	16.59	16.68	16.53	16.64
673	AMEX	YYY	Wed, Feb 24, 2016	16.40	16.51	16.40	16.50
672	AMEX	YYY	Tue, Feb 23, 2016	16.48	16.57	16.45	16.51
671	AMEX	YYY	Mon, Feb 22, 2016	16.75	16.75	16.65	16.71
670	AMEX	YYY	Fri, Feb 19, 2016	16.40	16.62	16.40	16.62
669	AMEX	YYY	Thu, Feb 18, 2016	16.60	16.60	16.49	16.56
668	AMEX	YYY	Wed, Feb 17, 2016	16.44	16.52	16.37	16.50
667	AMEX	YYY	Tue, Feb 16, 2016	16.16	16.31	16.16	16.27
666	AMEX	YYY	Fri, Feb 12, 2016	16.12	16.19	16.02	16.19
665	AMEX	YYY	Thu, Feb 11, 2016	16.10	16.20	15.96	16.07
664	AMEX	YYY	Wed, Feb 10, 2016	16.45	16.45	16.24	16.24
663	AMEX	YYY	Tue, Feb 9, 2016	16.29	16.37	16.18	16.26
662	AMEX	YYY	Mon, Feb 8, 2016	16.38	16.58	16.20	16.41
661	AMEX	YYY	Fri, Feb 5, 2016	16.79	16.81	16.72	16.73
660	AMEX	YYY	Thu, Feb 4, 2016	16.90	16.90	16.82	16.86
659	AMEX	YYY	Wed, Feb 3, 2016	16.84	16.85	16.64	16.80
658	AMEX	YYY	Tue, Feb 2, 2016	16.84	16.84	16.70	16.72
657	AMEX	YYY	Mon, Feb 1, 2016	16.78	16.88	16.70	16.86
656	AMEX	YYY	Fri, Jan 29, 2016	16.74	16.86	16.74	16.84
655	AMEX	YYY	Thu, Jan 28, 2016	16.46	16.69	16.46	16.65
654	AMEX	YYY	Wed, Jan 27, 2016	16.47	16.66	16.40	16.40
653	AMEX	YYY	Tue, Jan 26, 2016	16.19	16.50	16.19	16.47
652	AMEX	YYY	Mon, Jan 25, 2016	16.52	16.56	16.40	16.40
651	AMEX	YYY	Fri, Jan 22, 2016	16.30	16.54	16.29	16.49
650	AMEX	YYY	Thu, Jan 21, 2016	16.04	16.24	16.03	16.12
649	AMEX	YYY	Wed, Jan 20, 2016	16.11	16.12	15.70	16.03
648	AMEX	YYY	Tue, Jan 19, 2016	16.58	16.58	16.25	16.30
647	AMEX	YYY	Fri, Jan 15, 2016	16.64	16.67	16.40	16.52
646	AMEX	YYY	Thu, Jan 14, 2016	16.86	16.91	16.70	16.88
645	AMEX	YYY	Wed, Jan 13, 2016	17.21	17.26	16.86	16.87
644	AMEX	YYY	Tue, Jan 12, 2016	17.43	17.43	17.14	17.21
643	AMEX	YYY	Mon, Jan 11, 2016	17.57	17.57	17.21	17.27
642	AMEX	YYY	Fri, Jan 8, 2016	17.69	17.69	17.52	17.53
641	AMEX	YYY	Thu, Jan 7, 2016	17.77	17.77	17.60	17.64
640	AMEX	YYY	Wed, Jan 6, 2016	17.81	17.89	17.79	17.89
639	AMEX	YYY	Tue, Jan 5, 2016	17.82	17.91	17.75	17.87
638	AMEX	YYY	Mon, Jan 4, 2016	17.75	17.75	17.59	17.74
637	AMEX	YYY	Thu, Dec 31, 2015	17.79	17.86	17.77	17.82
636	AMEX	YYY	Wed, Dec 30, 2015	17.80	17.88	17.80	17.80
635	AMEX	YYY	Tue, Dec 29, 2015	17.80	17.93	17.80	17.88
634	AMEX	YYY	Mon, Dec 28, 2015	18.08	18.08	17.78	17.81
633	AMEX	YYY	Thu, Dec 24, 2015	18.06	18.13	18.01	18.11
632	AMEX	YYY	Wed, Dec 23, 2015	17.86	18.10	17.86	18.05
631	AMEX	YYY	Tue, Dec 22, 2015	17.81	17.92	17.81	17.87
630	AMEX	YYY	Mon, Dec 21, 2015	17.81	17.91	17.76	17.82
629	AMEX	YYY	Fri, Dec 18, 2015	17.83	17.88	17.65	17.86
628	AMEX	YYY	Thu, Dec 17, 2015	17.85	17.89	17.77	17.85
627	AMEX	YYY	Wed, Dec 16, 2015	17.61	17.86	17.61	17.86
626	AMEX	YYY	Tue, Dec 15, 2015	17.29	17.55	17.29	17.48
625	AMEX	YYY	Mon, Dec 14, 2015	17.50	17.50	17.16	17.25
624	AMEX	YYY	Fri, Dec 11, 2015	17.83	17.83	17.44	17.48
623	AMEX	YYY	Thu, Dec 10, 2015	17.94	17.94	17.82	17.82
622	AMEX	YYY	Wed, Dec 9, 2015	17.94	18.06	17.94	17.97
621	AMEX	YYY	Tue, Dec 8, 2015	17.88	17.97	17.85	17.92
620	AMEX	YYY	Mon, Dec 7, 2015	18.17	18.25	17.99	18.00
619	AMEX	YYY	Fri, Dec 4, 2015	18.23	18.25	18.14	18.25
618	AMEX	YYY	Thu, Dec 3, 2015	18.21	18.25	18.13	18.17
617	AMEX	YYY	Wed, Dec 2, 2015	18.33	18.33	18.21	18.21
616	AMEX	YYY	Tue, Dec 1, 2015	18.21	18.30	18.20	18.27
615	AMEX	YYY	Mon, Nov 30, 2015	18.22	18.26	18.18	18.18
614	AMEX	YYY	Fri, Nov 27, 2015	18.24	18.24	18.13	18.21
613	AMEX	YYY	Wed, Nov 25, 2015	18.05	18.23	18.05	18.17
612	AMEX	YYY	Tue, Nov 24, 2015	18.08	18.18	18.08	18.14
611	AMEX	YYY	Mon, Nov 23, 2015	18.14	18.25	18.14	18.15
610	AMEX	YYY	Fri, Nov 20, 2015	18.38	18.49	18.35	18.35
609	AMEX	YYY	Thu, Nov 19, 2015	18.25	18.42	18.25	18.37
608	AMEX	YYY	Wed, Nov 18, 2015	18.29	18.42	18.29	18.37
607	AMEX	YYY	Tue, Nov 17, 2015	18.30	18.39	18.26	18.30
606	AMEX	YYY	Mon, Nov 16, 2015	18.28	18.37	18.24	18.31
605	AMEX	YYY	Fri, Nov 13, 2015	18.27	18.34	18.26	18.26
604	AMEX	YYY	Thu, Nov 12, 2015	18.45	18.47	18.24	18.32
603	AMEX	YYY	Wed, Nov 11, 2015	18.66	18.66	18.52	18.57
602	AMEX	YYY	Tue, Nov 10, 2015	18.61	18.63	18.52	18.52
601	AMEX	YYY	Mon, Nov 9, 2015	18.71	18.72	18.52	18.56
600	AMEX	YYY	Fri, Nov 6, 2015	18.87	18.94	18.75	18.79
599	AMEX	YYY	Thu, Nov 5, 2015	18.98	19.00	18.90	18.95
598	AMEX	YYY	Wed, Nov 4, 2015	18.98	19.02	18.97	19.00
597	AMEX	YYY	Tue, Nov 3, 2015	19.00	19.04	18.98	19.04
596	AMEX	YYY	Mon, Nov 2, 2015	18.87	19.02	18.87	19.02
595	AMEX	YYY	Fri, Oct 30, 2015	18.81	18.93	18.80	18.92
594	AMEX	YYY	Thu, Oct 29, 2015	18.87	18.89	18.80	18.80
593	AMEX	YYY	Wed, Oct 28, 2015	18.87	18.94	18.81	18.88
592	AMEX	YYY	Tue, Oct 27, 2015	19.00	19.00	18.77	18.78
591	AMEX	YYY	Mon, Oct 26, 2015	19.15	19.15	19.05	19.08
590	AMEX	YYY	Fri, Oct 23, 2015	19.15	19.15	19.06	19.13
589	AMEX	YYY	Thu, Oct 22, 2015	18.99	19.05	18.99	19.01
588	AMEX	YYY	Wed, Oct 21, 2015	18.99	19.00	18.89	18.89
587	AMEX	YYY	Tue, Oct 20, 2015	18.97	19.04	18.94	19.00
586	AMEX	YYY	Mon, Oct 19, 2015	18.86	18.96	18.81	18.96
585	AMEX	YYY	Fri, Oct 16, 2015	18.84	18.87	18.83	18.85
584	AMEX	YYY	Thu, Oct 15, 2015	18.70	18.79	18.65	18.78
583	AMEX	YYY	Wed, Oct 14, 2015	18.62	18.73	18.60	18.68
582	AMEX	YYY	Tue, Oct 13, 2015	18.77	18.77	18.62	18.62
581	AMEX	YYY	Mon, Oct 12, 2015	18.83	18.83	18.71	18.77
580	AMEX	YYY	Fri, Oct 9, 2015	18.65	18.80	18.65	18.78
579	AMEX	YYY	Thu, Oct 8, 2015	18.45	18.65	18.38	18.62
578	AMEX	YYY	Wed, Oct 7, 2015	18.25	18.43	18.25	18.37
577	AMEX	YYY	Tue, Oct 6, 2015	18.11	18.22	18.11	18.22
576	AMEX	YYY	Mon, Oct 5, 2015	17.90	18.12	17.82	18.10
575	AMEX	YYY	Fri, Oct 2, 2015	17.64	17.87	17.62	17.87
574	AMEX	YYY	Thu, Oct 1, 2015	17.85	17.85	17.68	17.77
573	AMEX	YYY	Wed, Sep 30, 2015	17.80	17.89	17.69	17.79
572	AMEX	YYY	Tue, Sep 29, 2015	17.90	17.95	17.67	17.67
571	AMEX	YYY	Mon, Sep 28, 2015	18.10	18.24	17.84	17.86
570	AMEX	YYY	Fri, Sep 25, 2015	18.32	18.36	18.21	18.25
569	AMEX	YYY	Thu, Sep 24, 2015	18.35	18.47	18.35	18.47
568	AMEX	YYY	Wed, Sep 23, 2015	18.56	18.56	18.47	18.50
567	AMEX	YYY	Tue, Sep 22, 2015	18.50	18.56	18.50	18.56
566	AMEX	YYY	Mon, Sep 21, 2015	18.77	18.77	18.65	18.65
565	AMEX	YYY	Fri, Sep 18, 2015	18.32	18.77	18.32	18.67
564	AMEX	YYY	Thu, Sep 17, 2015	18.58	18.75	18.47	18.65
563	AMEX	YYY	Wed, Sep 16, 2015	18.47	18.53	18.45	18.53
562	AMEX	YYY	Tue, Sep 15, 2015	18.36	18.48	18.35	18.48
561	AMEX	YYY	Mon, Sep 14, 2015	18.52	18.52	18.35	18.36
560	AMEX	YYY	Fri, Sep 11, 2015	18.39	18.50	18.37	18.46
559	AMEX	YYY	Thu, Sep 10, 2015	18.50	18.55	18.50	18.50
558	AMEX	YYY	Wed, Sep 9, 2015	18.59	18.70	18.55	18.55
557	AMEX	YYY	Tue, Sep 8, 2015	18.40	18.65	18.40	18.64
556	AMEX	YYY	Fri, Sep 4, 2015	18.50	18.50	18.44	18.50
555	AMEX	YYY	Thu, Sep 3, 2015	18.59	18.66	18.57	18.60
554	AMEX	YYY	Wed, Sep 2, 2015	18.65	18.65	18.46	18.55
553	AMEX	YYY	Tue, Sep 1, 2015	18.58	18.68	18.30	18.50
552	AMEX	YYY	Mon, Aug 31, 2015	18.75	18.75	18.60	18.60
551	AMEX	YYY	Fri, Aug 28, 2015	18.06	18.76	18.06	18.69
550	AMEX	YYY	Thu, Aug 27, 2015	18.59	18.78	18.58	18.68
549	AMEX	YYY	Wed, Aug 26, 2015	18.36	18.45	18.30	18.45
548	AMEX	YYY	Tue, Aug 25, 2015	18.34	18.37	18.26	18.26
547	AMEX	YYY	Mon, Aug 24, 2015	17.91	18.35	13.82	18.07
546	AMEX	YYY	Fri, Aug 21, 2015	19.21	19.21	18.86	18.90
545	AMEX	YYY	Thu, Aug 20, 2015	19.31	19.40	19.21	19.21
544	AMEX	YYY	Wed, Aug 19, 2015	19.32	19.49	19.32	19.40
543	AMEX	YYY	Tue, Aug 18, 2015	19.40	19.49	19.40	19.45
542	AMEX	YYY	Mon, Aug 17, 2015	19.42	19.66	19.42	19.48
541	AMEX	YYY	Fri, Aug 14, 2015	19.48	19.54	19.35	19.49
540	AMEX	YYY	Thu, Aug 13, 2015	19.47	19.55	19.47	19.48
539	AMEX	YYY	Wed, Aug 12, 2015	19.31	19.54	19.31	19.52
538	AMEX	YYY	Tue, Aug 11, 2015	19.60	19.60	19.46	19.48
537	AMEX	YYY	Mon, Aug 10, 2015	19.68	19.68	19.50	19.59
536	AMEX	YYY	Fri, Aug 7, 2015	19.59	19.63	19.53	19.55
535	AMEX	YYY	Thu, Aug 6, 2015	19.78	19.78	19.56	19.62
534	AMEX	YYY	Wed, Aug 5, 2015	19.69	19.79	19.69	19.70
533	AMEX	YYY	Tue, Aug 4, 2015	19.73	19.75	19.62	19.73
532	AMEX	YYY	Mon, Aug 3, 2015	19.69	19.75	19.67	19.71
531	AMEX	YYY	Fri, Jul 31, 2015	19.64	19.79	19.64	19.69
530	AMEX	YYY	Thu, Jul 30, 2015	19.65	19.65	19.60	19.64
529	AMEX	YYY	Wed, Jul 29, 2015	19.57	19.67	19.53	19.65
528	AMEX	YYY	Tue, Jul 28, 2015	19.34	19.55	19.30	19.53
527	AMEX	YYY	Mon, Jul 27, 2015	19.43	19.52	19.35	19.42
526	AMEX	YYY	Fri, Jul 24, 2015	19.82	19.92	19.71	19.75
525	AMEX	YYY	Thu, Jul 23, 2015	20.06	20.06	19.89	19.89
524	AMEX	YYY	Wed, Jul 22, 2015	20.08	20.24	20.00	20.00
523	AMEX	YYY	Tue, Jul 21, 2015	20.11	20.15	20.10	20.13
522	AMEX	YYY	Mon, Jul 20, 2015	20.37	20.38	20.10	20.10
521	AMEX	YYY	Fri, Jul 17, 2015	20.36	20.40	20.30	20.34
520	AMEX	YYY	Thu, Jul 16, 2015	20.35	20.42	20.35	20.36
519	AMEX	YYY	Wed, Jul 15, 2015	20.37	20.39	20.30	20.35
518	AMEX	YYY	Tue, Jul 14, 2015	20.27	20.40	20.27	20.40
517	AMEX	YYY	Mon, Jul 13, 2015	20.30	20.36	20.27	20.34
516	AMEX	YYY	Fri, Jul 10, 2015	20.07	20.29	20.07	20.26
515	AMEX	YYY	Thu, Jul 9, 2015	20.11	20.22	20.11	20.12
514	AMEX	YYY	Wed, Jul 8, 2015	20.24	20.24	20.06	20.08
513	AMEX	YYY	Tue, Jul 7, 2015	20.11	20.28	20.10	20.26
512	AMEX	YYY	Mon, Jul 6, 2015	20.17	20.26	20.17	20.25
511	AMEX	YYY	Thu, Jul 2, 2015	20.27	20.38	20.27	20.38
510	AMEX	YYY	Wed, Jul 1, 2015	20.19	20.38	20.19	20.38
509	AMEX	YYY	Tue, Jun 30, 2015	20.10	20.29	20.10	20.29
508	AMEX	YYY	Mon, Jun 29, 2015	20.38	20.38	20.05	20.10
507	AMEX	YYY	Fri, Jun 26, 2015	20.55	20.55	20.36	20.39
506	AMEX	YYY	Thu, Jun 25, 2015	20.81	20.81	20.55	20.60
505	AMEX	YYY	Wed, Jun 24, 2015	20.75	20.79	20.69	20.71
504	AMEX	YYY	Tue, Jun 23, 2015	20.91	20.93	20.86	20.92
503	AMEX	YYY	Mon, Jun 22, 2015	20.87	20.93	20.82	20.87
502	AMEX	YYY	Fri, Jun 19, 2015	20.77	20.85	20.77	20.85
501	AMEX	YYY	Thu, Jun 18, 2015	20.71	20.86	20.71	20.83
500	AMEX	YYY	Wed, Jun 17, 2015	20.76	20.85	20.71	20.76
499	AMEX	YYY	Tue, Jun 16, 2015	20.70	20.83	20.70	20.83
498	AMEX	YYY	Mon, Jun 15, 2015	20.76	20.78	20.71	20.76
497	AMEX	YYY	Fri, Jun 12, 2015	20.90	20.90	20.75	20.82
496	AMEX	YYY	Thu, Jun 11, 2015	20.81	20.93	20.81	20.87
495	AMEX	YYY	Wed, Jun 10, 2015	20.78	20.90	20.78	20.85
494	AMEX	YYY	Tue, Jun 9, 2015	20.92	20.92	20.74	20.78
493	AMEX	YYY	Mon, Jun 8, 2015	20.84	21.13	20.84	20.85
492	AMEX	YYY	Fri, Jun 5, 2015	21.08	21.08	20.91	20.94
491	AMEX	YYY	Thu, Jun 4, 2015	21.15	21.15	21.03	21.05
490	AMEX	YYY	Wed, Jun 3, 2015	21.14	21.22	21.11	21.12
489	AMEX	YYY	Tue, Jun 2, 2015	21.14	21.21	21.11	21.19
488	AMEX	YYY	Mon, Jun 1, 2015	21.13	21.17	21.11	21.14
487	AMEX	YYY	Fri, May 29, 2015	21.28	21.28	21.13	21.15
486	AMEX	YYY	Thu, May 28, 2015	21.23	21.33	21.16	21.22
485	AMEX	YYY	Wed, May 27, 2015	21.20	21.21	21.15	21.18
484	AMEX	YYY	Tue, May 26, 2015	21.08	21.24	21.08	21.17
483	AMEX	YYY	Fri, May 22, 2015	21.52	21.53	21.40	21.42
482	AMEX	YYY	Thu, May 21, 2015	21.49	21.54	21.49	21.50
481	AMEX	YYY	Wed, May 20, 2015	21.45	21.49	21.45	21.48
480	AMEX	YYY	Tue, May 19, 2015	21.46	21.50	21.45	21.49
479	AMEX	YYY	Mon, May 18, 2015	21.50	21.53	21.43	21.45
478	AMEX	YYY	Fri, May 15, 2015	21.49	21.50	21.41	21.46
477	AMEX	YYY	Thu, May 14, 2015	21.31	21.47	21.31	21.44
476	AMEX	YYY	Wed, May 13, 2015	21.37	21.41	21.31	21.34
475	AMEX	YYY	Tue, May 12, 2015	21.23	21.35	21.19	21.33
474	AMEX	YYY	Mon, May 11, 2015	21.46	21.46	21.29	21.35
473	AMEX	YYY	Fri, May 8, 2015	21.27	21.44	21.27	21.42
472	AMEX	YYY	Thu, May 7, 2015	21.31	21.33	21.26	21.27
471	AMEX	YYY	Wed, May 6, 2015	21.46	21.46	21.26	21.27
470	AMEX	YYY	Tue, May 5, 2015	21.45	21.46	21.36	21.40
469	AMEX	YYY	Mon, May 4, 2015	21.57	21.64	21.47	21.47
468	AMEX	YYY	Fri, May 1, 2015	21.49	21.55	21.48	21.55
467	AMEX	YYY	Thu, Apr 30, 2015	21.57	21.57	21.41	21.43
466	AMEX	YYY	Wed, Apr 29, 2015	21.52	21.56	21.45	21.51
465	AMEX	YYY	Tue, Apr 28, 2015	21.58	21.58	21.42	21.52
464	AMEX	YYY	Mon, Apr 27, 2015	21.61	21.61	21.51	21.51
463	AMEX	YYY	Fri, Apr 24, 2015	21.55	21.55	21.47	21.52
462	AMEX	YYY	Thu, Apr 23, 2015	21.58	21.67	21.58	21.63
461	AMEX	YYY	Wed, Apr 22, 2015	21.57	21.60	21.52	21.56
460	AMEX	YYY	Tue, Apr 21, 2015	21.55	21.57	21.50	21.57
459	AMEX	YYY	Mon, Apr 20, 2015	21.56	21.58	21.50	21.52
458	AMEX	YYY	Fri, Apr 17, 2015	21.48	21.56	21.45	21.46
457	AMEX	YYY	Thu, Apr 16, 2015	21.48	21.58	21.48	21.57
456	AMEX	YYY	Wed, Apr 15, 2015	21.46	21.56	21.45	21.51
455	AMEX	YYY	Tue, Apr 14, 2015	21.54	21.54	21.38	21.46
454	AMEX	YYY	Mon, Apr 13, 2015	21.42	21.47	21.36	21.38
453	AMEX	YYY	Fri, Apr 10, 2015	21.33	21.47	21.33	21.42
452	AMEX	YYY	Thu, Apr 9, 2015	21.32	21.40	21.32	21.40
451	AMEX	YYY	Wed, Apr 8, 2015	21.33	21.38	21.32	21.38
450	AMEX	YYY	Tue, Apr 7, 2015	21.31	21.35	21.29	21.33
449	AMEX	YYY	Mon, Apr 6, 2015	21.14	21.32	21.14	21.31
448	AMEX	YYY	Thu, Apr 2, 2015	21.20	21.20	21.12	21.19
447	AMEX	YYY	Wed, Apr 1, 2015	21.04	21.15	21.04	21.15
446	AMEX	YYY	Tue, Mar 31, 2015	21.17	21.60	20.50	21.15
445	AMEX	YYY	Mon, Mar 30, 2015	21.29	21.29	21.13	21.20
444	AMEX	YYY	Fri, Mar 27, 2015	21.17	21.18	21.11	21.17
443	AMEX	YYY	Thu, Mar 26, 2015	21.19	21.19	21.10	21.16
442	AMEX	YYY	Wed, Mar 25, 2015	21.22	21.25	21.17	21.19
441	AMEX	YYY	Tue, Mar 24, 2015	21.35	21.37	21.29	21.34
440	AMEX	YYY	Mon, Mar 23, 2015	21.35	21.35	21.30	21.33
439	AMEX	YYY	Fri, Mar 20, 2015	21.29	21.34	21.21	21.30
438	AMEX	YYY	Thu, Mar 19, 2015	21.34	21.34	21.14	21.16
437	AMEX	YYY	Wed, Mar 18, 2015	21.02	21.29	21.02	21.29
436	AMEX	YYY	Tue, Mar 17, 2015	21.14	21.14	21.03	21.08
435	AMEX	YYY	Mon, Mar 16, 2015	21.27	21.27	21.12	21.16
434	AMEX	YYY	Fri, Mar 13, 2015	21.25	21.25	21.07	21.11
433	AMEX	YYY	Thu, Mar 12, 2015	21.27	21.27	21.22	21.23
432	AMEX	YYY	Wed, Mar 11, 2015	21.15	21.21	21.12	21.14
431	AMEX	YYY	Tue, Mar 10, 2015	21.26	21.44	21.18	21.20
430	AMEX	YYY	Mon, Mar 9, 2015	21.45	21.45	21.34	21.39
429	AMEX	YYY	Fri, Mar 6, 2015	21.57	21.57	21.37	21.38
428	AMEX	YYY	Thu, Mar 5, 2015	21.61	21.61	21.56	21.58
427	AMEX	YYY	Wed, Mar 4, 2015	21.50	21.56	21.49	21.56
426	AMEX	YYY	Tue, Mar 3, 2015	21.62	21.62	21.46	21.51
425	AMEX	YYY	Mon, Mar 2, 2015	21.60	21.60	21.53	21.56
424	AMEX	YYY	Fri, Feb 27, 2015	21.43	21.57	21.43	21.54
423	AMEX	YYY	Thu, Feb 26, 2015	21.48	21.49	21.42	21.43
422	AMEX	YYY	Wed, Feb 25, 2015	21.32	21.48	21.32	21.44
421	AMEX	YYY	Tue, Feb 24, 2015	21.48	21.48	21.33	21.42
420	AMEX	YYY	Mon, Feb 23, 2015	21.40	21.50	21.40	21.50
419	AMEX	YYY	Fri, Feb 20, 2015	21.42	21.46	21.35	21.42
418	AMEX	YYY	Thu, Feb 19, 2015	21.34	21.42	21.29	21.36
417	AMEX	YYY	Wed, Feb 18, 2015	21.28	21.39	21.28	21.34
416	AMEX	YYY	Tue, Feb 17, 2015	21.46	21.46	21.28	21.31
415	AMEX	YYY	Fri, Feb 13, 2015	21.40	21.48	21.35	21.46
414	AMEX	YYY	Thu, Feb 12, 2015	21.39	21.39	21.33	21.39
413	AMEX	YYY	Wed, Feb 11, 2015	21.38	21.38	21.25	21.28
412	AMEX	YYY	Tue, Feb 10, 2015	21.31	21.33	21.23	21.33
411	AMEX	YYY	Mon, Feb 9, 2015	21.29	21.29	21.23	21.27
410	AMEX	YYY	Fri, Feb 6, 2015	21.44	21.44	21.27	21.30
409	AMEX	YYY	Thu, Feb 5, 2015	21.35	21.40	21.29	21.40
408	AMEX	YYY	Wed, Feb 4, 2015	21.17	21.30	21.17	21.29
407	AMEX	YYY	Tue, Feb 3, 2015	21.15	21.25	21.11	21.24
406	AMEX	YYY	Mon, Feb 2, 2015	20.92	21.11	20.85	21.08
405	AMEX	YYY	Fri, Jan 30, 2015	21.05	21.16	20.99	20.99
404	AMEX	YYY	Thu, Jan 29, 2015	21.05	21.15	20.97	21.15
403	AMEX	YYY	Wed, Jan 28, 2015	21.21	21.26	21.02	21.03
402	AMEX	YYY	Tue, Jan 27, 2015	21.16	21.29	21.05	21.14
401	AMEX	YYY	Mon, Jan 26, 2015	21.25	21.29	21.16	21.18
400	AMEX	YYY	Fri, Jan 23, 2015	21.25	21.32	21.18	21.22
399	AMEX	YYY	Thu, Jan 22, 2015	21.45	21.45	21.29	21.39
398	AMEX	YYY	Wed, Jan 21, 2015	21.29	21.29	21.16	21.27
397	AMEX	YYY	Tue, Jan 20, 2015	21.33	21.33	21.09	21.19
396	AMEX	YYY	Fri, Jan 16, 2015	20.89	21.20	20.89	21.19
395	AMEX	YYY	Thu, Jan 15, 2015	20.99	21.04	20.92	20.93
394	AMEX	YYY	Wed, Jan 14, 2015	21.10	21.10	20.90	21.02
393	AMEX	YYY	Tue, Jan 13, 2015	21.29	21.29	21.05	21.14
392	AMEX	YYY	Mon, Jan 12, 2015	21.21	21.21	21.02	21.13
391	AMEX	YYY	Fri, Jan 9, 2015	21.29	21.29	21.09	21.15
390	AMEX	YYY	Thu, Jan 8, 2015	20.95	21.24	20.95	21.19
389	AMEX	YYY	Wed, Jan 7, 2015	21.07	21.07	20.93	20.98
388	AMEX	YYY	Tue, Jan 6, 2015	20.99	20.99	20.79	20.88
387	AMEX	YYY	Mon, Jan 5, 2015	21.35	21.37	20.85	20.95
386	AMEX	YYY	Fri, Jan 2, 2015	21.77	21.77	21.15	21.33
385	AMEX	YYY	Wed, Dec 31, 2014	21.77	21.86	21.55	21.60
384	AMEX	YYY	Tue, Dec 30, 2014	21.95	21.95	21.77	21.80
383	AMEX	YYY	Mon, Dec 29, 2014	22.16	22.16	21.87	22.00
382	AMEX	YYY	Fri, Dec 26, 2014	22.22	22.24	22.14	22.16
381	AMEX	YYY	Wed, Dec 24, 2014	22.32	22.40	22.30	22.33
380	AMEX	YYY	Tue, Dec 23, 2014	22.25	22.40	22.25	22.31
379	AMEX	YYY	Mon, Dec 22, 2014	22.33	22.42	22.26	22.26
378	AMEX	YYY	Fri, Dec 19, 2014	22.28	22.40	22.13	22.40
377	AMEX	YYY	Thu, Dec 18, 2014	21.85	22.17	21.85	22.13
376	AMEX	YYY	Wed, Dec 17, 2014	21.50	21.86	21.47	21.78
375	AMEX	YYY	Tue, Dec 16, 2014	21.67	21.77	21.48	21.55
374	AMEX	YYY	Mon, Dec 15, 2014	21.98	21.99	21.63	21.63
373	AMEX	YYY	Fri, Dec 12, 2014	22.11	22.18	21.88	21.91
372	AMEX	YYY	Thu, Dec 11, 2014	22.20	22.40	22.17	22.25
371	AMEX	YYY	Wed, Dec 10, 2014	22.40	22.41	22.12	22.13
370	AMEX	YYY	Tue, Dec 9, 2014	22.45	22.50	22.31	22.48
369	AMEX	YYY	Mon, Dec 8, 2014	22.71	22.71	22.49	22.53
368	AMEX	YYY	Fri, Dec 5, 2014	22.81	22.81	22.65	22.70
367	AMEX	YYY	Thu, Dec 4, 2014	22.86	22.89	22.75	22.81
366	AMEX	YYY	Wed, Dec 3, 2014	22.87	22.90	22.81	22.86
365	AMEX	YYY	Tue, Dec 2, 2014	22.77	22.84	22.75	22.84
364	AMEX	YYY	Mon, Dec 1, 2014	22.94	22.94	22.75	22.76
363	AMEX	YYY	Fri, Nov 28, 2014	23.02	23.02	22.88	22.96
362	AMEX	YYY	Wed, Nov 26, 2014	22.93	23.03	22.93	22.97
361	AMEX	YYY	Tue, Nov 25, 2014	22.99	22.99	22.91	22.97
360	AMEX	YYY	Mon, Nov 24, 2014	22.99	22.99	22.90	22.91
359	AMEX	YYY	Fri, Nov 21, 2014	23.17	23.17	23.05	23.05
358	AMEX	YYY	Thu, Nov 20, 2014	22.93	23.00	22.90	22.98
357	AMEX	YYY	Wed, Nov 19, 2014	22.96	22.96	22.85	22.95
356	AMEX	YYY	Tue, Nov 18, 2014	22.91	22.94	22.85	22.93
355	AMEX	YYY	Mon, Nov 17, 2014	22.82	22.89	22.82	22.86
354	AMEX	YYY	Fri, Nov 14, 2014	22.90	22.96	22.85	22.88
353	AMEX	YYY	Thu, Nov 13, 2014	23.13	23.13	23.00	23.00
352	AMEX	YYY	Wed, Nov 12, 2014	22.99	23.05	22.98	23.05
351	AMEX	YYY	Tue, Nov 11, 2014	22.85	23.02	22.85	23.02
350	AMEX	YYY	Mon, Nov 10, 2014	22.98	22.99	22.85	22.89
349	AMEX	YYY	Fri, Nov 7, 2014	23.00	23.10	22.90	22.95
348	AMEX	YYY	Thu, Nov 6, 2014	22.88	22.99	22.85	22.98
347	AMEX	YYY	Wed, Nov 5, 2014	23.01	23.01	22.81	22.93
346	AMEX	YYY	Tue, Nov 4, 2014	23.00	23.04	22.76	22.86
345	AMEX	YYY	Mon, Nov 3, 2014	23.02	23.02	22.87	22.97
344	AMEX	YYY	Fri, Oct 31, 2014	23.00	23.00	22.86	22.94
343	AMEX	YYY	Thu, Oct 30, 2014	22.93	22.93	22.80	22.83
342	AMEX	YYY	Wed, Oct 29, 2014	22.90	22.96	22.81	22.90
341	AMEX	YYY	Tue, Oct 28, 2014	22.74	22.90	22.74	22.90
340	AMEX	YYY	Mon, Oct 27, 2014	22.87	22.88	22.60	22.70
339	AMEX	YYY	Fri, Oct 24, 2014	22.95	23.04	22.85	22.96
338	AMEX	YYY	Thu, Oct 23, 2014	22.97	22.97	22.84	22.89
337	AMEX	YYY	Wed, Oct 22, 2014	22.84	22.91	22.69	22.80
336	AMEX	YYY	Tue, Oct 21, 2014	22.45	22.80	22.44	22.76
335	AMEX	YYY	Mon, Oct 20, 2014	22.31	22.37	22.28	22.37
334	AMEX	YYY	Fri, Oct 17, 2014	22.28	22.43	22.23	22.28
333	AMEX	YYY	Thu, Oct 16, 2014	21.28	22.08	21.02	22.01
332	AMEX	YYY	Wed, Oct 15, 2014	21.89	21.90	21.36	21.57
331	AMEX	YYY	Tue, Oct 14, 2014	22.00	22.02	21.80	21.90
330	AMEX	YYY	Mon, Oct 13, 2014	22.29	22.31	21.93	21.95
329	AMEX	YYY	Fri, Oct 10, 2014	22.70	22.72	22.35	22.35
328	AMEX	YYY	Thu, Oct 9, 2014	23.01	23.03	22.71	22.76
327	AMEX	YYY	Wed, Oct 8, 2014	22.77	23.03	22.57	23.03
326	AMEX	YYY	Tue, Oct 7, 2014	23.03	23.49	22.86	22.88
325	AMEX	YYY	Mon, Oct 6, 2014	22.92	23.03	22.91	22.99
324	AMEX	YYY	Fri, Oct 3, 2014	22.83	22.93	22.71	22.91
323	AMEX	YYY	Thu, Oct 2, 2014	22.87	23.00	22.60	22.76
322	AMEX	YYY	Wed, Oct 1, 2014	22.97	23.03	22.85	22.89
321	AMEX	YYY	Tue, Sep 30, 2014	23.00	23.11	22.99	23.00
320	AMEX	YYY	Mon, Sep 29, 2014	23.20	23.20	22.91	23.09
319	AMEX	YYY	Fri, Sep 26, 2014	23.32	23.32	22.60	23.15
318	AMEX	YYY	Thu, Sep 25, 2014	23.92	23.92	23.18	23.23
317	AMEX	YYY	Wed, Sep 24, 2014	23.53	23.61	23.45	23.61
316	AMEX	YYY	Tue, Sep 23, 2014	23.68	23.68	23.54	23.57
315	AMEX	YYY	Mon, Sep 22, 2014	23.93	23.93	23.55	23.58
314	AMEX	YYY	Fri, Sep 19, 2014	23.97	23.97	23.86	23.87
313	AMEX	YYY	Thu, Sep 18, 2014	23.88	23.94	23.84	23.91
312	AMEX	YYY	Wed, Sep 17, 2014	23.81	23.86	23.80	23.83
311	AMEX	YYY	Tue, Sep 16, 2014	23.71	23.87	23.71	23.82
310	AMEX	YYY	Mon, Sep 15, 2014	23.70	23.80	23.70	23.71
309	AMEX	YYY	Fri, Sep 12, 2014	23.99	23.99	23.77	23.80
308	AMEX	YYY	Thu, Sep 11, 2014	23.97	23.97	23.89	23.96
307	AMEX	YYY	Wed, Sep 10, 2014	24.03	24.03	23.95	23.95
306	AMEX	YYY	Tue, Sep 9, 2014	24.17	24.17	23.96	24.00
305	AMEX	YYY	Mon, Sep 8, 2014	24.15	24.18	24.06	24.09
304	AMEX	YYY	Fri, Sep 5, 2014	24.10	24.19	24.10	24.16
303	AMEX	YYY	Thu, Sep 4, 2014	24.16	24.29	24.15	24.16
302	AMEX	YYY	Wed, Sep 3, 2014	24.21	24.24	24.19	24.21
301	AMEX	YYY	Tue, Sep 2, 2014	24.27	24.27	24.16	24.18
300	AMEX	YYY	Fri, Aug 29, 2014	24.24	24.28	24.15	24.23
299	AMEX	YYY	Thu, Aug 28, 2014	24.20	24.20	24.09	24.19
298	AMEX	YYY	Wed, Aug 27, 2014	24.19	24.19	24.11	24.13
297	AMEX	YYY	Tue, Aug 26, 2014	24.15	24.15	24.02	24.15
296	AMEX	YYY	Mon, Aug 25, 2014	24.15	24.15	24.01	24.02
295	AMEX	YYY	Fri, Aug 22, 2014	24.29	24.30	24.20	24.21
294	AMEX	YYY	Thu, Aug 21, 2014	24.25	24.30	24.25	24.28
293	AMEX	YYY	Wed, Aug 20, 2014	24.31	24.31	24.20	24.26
292	AMEX	YYY	Tue, Aug 19, 2014	24.30	24.30	24.14	24.25
291	AMEX	YYY	Mon, Aug 18, 2014	24.07	24.16	24.07	24.13
290	AMEX	YYY	Fri, Aug 15, 2014	24.11	24.11	23.90	24.03
289	AMEX	YYY	Thu, Aug 14, 2014	23.85	24.04	23.85	24.02
288	AMEX	YYY	Wed, Aug 13, 2014	23.83	23.95	23.83	23.95
287	AMEX	YYY	Tue, Aug 12, 2014	23.93	23.93	23.75	23.80
286	AMEX	YYY	Mon, Aug 11, 2014	23.66	23.84	23.66	23.84
285	AMEX	YYY	Fri, Aug 8, 2014	23.55	23.64	23.47	23.64
284	AMEX	YYY	Thu, Aug 7, 2014	23.41	23.58	23.40	23.49
283	AMEX	YYY	Wed, Aug 6, 2014	23.17	23.42	23.17	23.37
282	AMEX	YYY	Tue, Aug 5, 2014	23.57	23.58	23.34	23.36
281	AMEX	YYY	Mon, Aug 4, 2014	23.70	23.71	23.57	23.59
280	AMEX	YYY	Fri, Aug 1, 2014	23.76	24.02	23.61	23.70
279	AMEX	YYY	Thu, Jul 31, 2014	24.29	24.30	23.80	23.86
278	AMEX	YYY	Wed, Jul 30, 2014	24.49	24.49	24.30	24.36
277	AMEX	YYY	Tue, Jul 29, 2014	24.49	24.49	24.41	24.42
276	AMEX	YYY	Mon, Jul 28, 2014	24.43	24.49	24.38	24.45
275	AMEX	YYY	Fri, Jul 25, 2014	24.52	24.55	24.40	24.44
274	AMEX	YYY	Thu, Jul 24, 2014	24.64	24.64	24.59	24.63
273	AMEX	YYY	Wed, Jul 23, 2014	24.64	24.64	24.52	24.61
272	AMEX	YYY	Tue, Jul 22, 2014	24.46	24.52	24.45	24.52
271	AMEX	YYY	Mon, Jul 21, 2014	24.38	24.46	24.38	24.41
270	AMEX	YYY	Fri, Jul 18, 2014	24.37	24.48	24.37	24.48
269	AMEX	YYY	Thu, Jul 17, 2014	24.49	24.58	24.35	24.36
268	AMEX	YYY	Wed, Jul 16, 2014	24.46	24.52	24.46	24.52
267	AMEX	YYY	Tue, Jul 15, 2014	24.57	24.57	24.45	24.45
266	AMEX	YYY	Mon, Jul 14, 2014	24.52	24.59	24.50	24.55
265	AMEX	YYY	Fri, Jul 11, 2014	24.45	24.52	24.45	24.52
264	AMEX	YYY	Thu, Jul 10, 2014	24.40	24.50	24.40	24.45
263	AMEX	YYY	Wed, Jul 9, 2014	24.55	24.55	24.40	24.54
262	AMEX	YYY	Tue, Jul 8, 2014	24.45	24.49	24.40	24.49
261	AMEX	YYY	Mon, Jul 7, 2014	24.49	24.50	24.42	24.47
260	AMEX	YYY	Thu, Jul 3, 2014	24.44	24.57	24.41	24.47
259	AMEX	YYY	Wed, Jul 2, 2014	24.63	24.63	24.42	24.42
258	AMEX	YYY	Tue, Jul 1, 2014	24.49	24.59	24.47	24.58
257	AMEX	YYY	Mon, Jun 30, 2014	24.50	24.55	24.46	24.48
256	AMEX	YYY	Fri, Jun 27, 2014	24.48	24.50	24.39	24.50
255	AMEX	YYY	Thu, Jun 26, 2014	24.40	24.46	24.33	24.46
254	AMEX	YYY	Wed, Jun 25, 2014	24.24	24.39	24.24	24.39
253	AMEX	YYY	Tue, Jun 24, 2014	24.53	24.56	24.48	24.51
252	AMEX	YYY	Mon, Jun 23, 2014	24.55	24.55	24.47	24.53
251	AMEX	YYY	Fri, Jun 20, 2014	24.56	24.56	24.46	24.51
250	AMEX	YYY	Thu, Jun 19, 2014	24.52	24.59	24.45	24.50
249	AMEX	YYY	Wed, Jun 18, 2014	24.44	24.44	24.32	24.42
248	AMEX	YYY	Tue, Jun 17, 2014	24.37	24.38	24.32	24.38
247	AMEX	YYY	Mon, Jun 16, 2014	24.40	24.48	24.32	24.34
246	AMEX	YYY	Fri, Jun 13, 2014	24.43	24.43	24.35	24.35
245	AMEX	YYY	Thu, Jun 12, 2014	24.45	24.45	24.31	24.32
244	AMEX	YYY	Wed, Jun 11, 2014	24.37	24.40	24.34	24.39
243	AMEX	YYY	Tue, Jun 10, 2014	24.38	24.40	24.31	24.36
242	AMEX	YYY	Mon, Jun 9, 2014	24.44	24.44	24.26	24.34
241	AMEX	YYY	Fri, Jun 6, 2014	24.39	24.40	24.32	24.36
240	AMEX	YYY	Thu, Jun 5, 2014	24.34	24.38	24.22	24.33
239	AMEX	YYY	Wed, Jun 4, 2014	24.30	24.30	24.21	24.22
238	AMEX	YYY	Tue, Jun 3, 2014	24.43	24.43	24.21	24.27
237	AMEX	YYY	Mon, Jun 2, 2014	24.33	24.55	24.29	24.32
236	AMEX	YYY	Fri, May 30, 2014	24.37	24.38	24.20	24.26
235	AMEX	YYY	Thu, May 29, 2014	24.25	25.23	24.18	25.23
234	AMEX	YYY	Wed, May 28, 2014	24.36	24.36	24.15	24.17
233	AMEX	YYY	Tue, May 27, 2014	25.74	25.74	24.10	24.20
232	AMEX	YYY	Fri, May 23, 2014	24.35	24.35	24.25	24.31
231	AMEX	YYY	Thu, May 22, 2014	24.22	24.33	24.16	24.33
230	AMEX	YYY	Wed, May 21, 2014	24.21	24.23	24.10	24.22
229	AMEX	YYY	Tue, May 20, 2014	24.24	24.31	24.14	24.18
228	AMEX	YYY	Mon, May 19, 2014	25.18	25.18	24.11	24.21
227	AMEX	YYY	Fri, May 16, 2014	24.13	24.14	24.01	24.14
226	AMEX	YYY	Thu, May 15, 2014	24.24	24.24	24.01	24.07
225	AMEX	YYY	Wed, May 14, 2014	24.10	24.18	24.10	24.17
224	AMEX	YYY	Tue, May 13, 2014	24.16	24.16	24.05	24.11
223	AMEX	YYY	Mon, May 12, 2014	24.04	24.09	24.01	24.09
222	AMEX	YYY	Fri, May 9, 2014	24.04	24.04	23.94	24.00
221	AMEX	YYY	Thu, May 8, 2014	24.00	24.01	23.95	23.97
220	AMEX	YYY	Wed, May 7, 2014	23.93	23.96	23.88	23.96
219	AMEX	YYY	Tue, May 6, 2014	24.04	24.04	23.87	23.90
218	AMEX	YYY	Mon, May 5, 2014	23.79	23.98	23.79	23.98
217	AMEX	YYY	Fri, May 2, 2014	23.85	23.91	23.82	23.91
216	AMEX	YYY	Thu, May 1, 2014	23.81	23.90	23.81	23.90
215	AMEX	YYY	Wed, Apr 30, 2014	23.88	23.88	23.70	23.76
214	AMEX	YYY	Tue, Apr 29, 2014	23.69	23.76	23.65	23.75
213	AMEX	YYY	Mon, Apr 28, 2014	23.74	23.74	23.61	23.68
212	AMEX	YYY	Fri, Apr 25, 2014	23.87	23.87	23.61	23.67
211	AMEX	YYY	Thu, Apr 24, 2014	23.90	23.90	23.80	23.86
210	AMEX	YYY	Wed, Apr 23, 2014	23.92	23.92	23.79	23.82
209	AMEX	YYY	Tue, Apr 22, 2014	23.78	23.80	23.72	23.80
208	AMEX	YYY	Mon, Apr 21, 2014	23.75	23.75	23.64	23.71
207	AMEX	YYY	Thu, Apr 17, 2014	23.70	23.70	23.61	23.67
206	AMEX	YYY	Wed, Apr 16, 2014	23.60	23.65	23.53	23.65
205	AMEX	YYY	Tue, Apr 15, 2014	23.58	23.58	23.37	23.48
204	AMEX	YYY	Mon, Apr 14, 2014	23.59	23.59	23.41	23.46
203	AMEX	YYY	Fri, Apr 11, 2014	23.50	23.53	23.41	23.45
202	AMEX	YYY	Thu, Apr 10, 2014	23.77	23.77	23.51	23.55
201	AMEX	YYY	Wed, Apr 9, 2014	23.60	23.66	23.55	23.65
200	AMEX	YYY	Tue, Apr 8, 2014	23.56	23.56	23.40	23.51
199	AMEX	YYY	Mon, Apr 7, 2014	23.64	23.64	23.40	23.45
198	AMEX	YYY	Fri, Apr 4, 2014	23.65	23.77	23.54	23.54
197	AMEX	YYY	Thu, Apr 3, 2014	23.63	23.63	23.53	23.56
196	AMEX	YYY	Wed, Apr 2, 2014	23.54	23.59	23.50	23.59
195	AMEX	YYY	Tue, Apr 1, 2014	23.40	23.59	23.40	23.54
194	AMEX	YYY	Mon, Mar 31, 2014	23.50	23.54	23.39	23.42
193	AMEX	YYY	Fri, Mar 28, 2014	23.34	23.45	23.24	23.43
192	AMEX	YYY	Thu, Mar 27, 2014	23.29	23.29	23.21	23.29
191	AMEX	YYY	Wed, Mar 26, 2014	23.50	23.50	23.29	23.29
190	AMEX	YYY	Tue, Mar 25, 2014	23.28	23.31	23.19	23.31
189	AMEX	YYY	Mon, Mar 24, 2014	23.52	23.52	23.35	23.40
188	AMEX	YYY	Fri, Mar 21, 2014	23.51	23.56	23.49	23.49
187	AMEX	YYY	Thu, Mar 20, 2014	23.40	23.48	23.34	23.45
186	AMEX	YYY	Wed, Mar 19, 2014	23.54	23.69	23.48	23.52
185	AMEX	YYY	Tue, Mar 18, 2014	23.57	23.63	23.55	23.62
184	AMEX	YYY	Mon, Mar 17, 2014	23.58	23.69	23.50	23.55
183	AMEX	YYY	Fri, Mar 14, 2014	23.48	23.51	23.46	23.47
182	AMEX	YYY	Thu, Mar 13, 2014	23.60	23.62	23.46	23.48
181	AMEX	YYY	Wed, Mar 12, 2014	23.63	23.63	23.47	23.60
180	AMEX	YYY	Tue, Mar 11, 2014	23.59	23.60	23.51	23.51
179	AMEX	YYY	Mon, Mar 10, 2014	23.68	23.68	23.50	23.51
178	AMEX	YYY	Fri, Mar 7, 2014	23.74	23.74	23.51	23.58
177	AMEX	YYY	Thu, Mar 6, 2014	23.49	23.74	23.49	23.74
176	AMEX	YYY	Wed, Mar 5, 2014	23.68	23.68	23.54	23.60
175	AMEX	YYY	Tue, Mar 4, 2014	23.54	23.63	23.54	23.59
174	AMEX	YYY	Mon, Mar 3, 2014	23.45	23.47	23.40	23.47
173	AMEX	YYY	Fri, Feb 28, 2014	23.52	23.60	23.50	23.60
172	AMEX	YYY	Thu, Feb 27, 2014	23.40	23.52	23.34	23.50
171	AMEX	YYY	Wed, Feb 26, 2014	23.36	23.50	23.35	23.37
170	AMEX	YYY	Tue, Feb 25, 2014	23.59	23.59	23.39	23.42
169	AMEX	YYY	Mon, Feb 24, 2014	23.54	23.64	23.54	23.59
168	AMEX	YYY	Fri, Feb 21, 2014	23.42	23.50	23.42	23.50
167	AMEX	YYY	Thu, Feb 20, 2014	23.37	23.45	23.36	23.44
166	AMEX	YYY	Wed, Feb 19, 2014	23.44	23.52	23.37	23.37
165	AMEX	YYY	Tue, Feb 18, 2014	23.46	23.48	23.36	23.44
164	AMEX	YYY	Fri, Feb 14, 2014	23.10	23.42	23.10	23.42
163	AMEX	YYY	Thu, Feb 13, 2014	23.15	23.24	23.08	23.24
162	AMEX	YYY	Wed, Feb 12, 2014	23.17	23.24	23.13	23.17
161	AMEX	YYY	Tue, Feb 11, 2014	22.85	23.23	22.85	23.16
160	AMEX	YYY	Mon, Feb 10, 2014	22.99	23.04	22.91	23.04
159	AMEX	YYY	Fri, Feb 7, 2014	22.85	22.96	22.81	22.89
158	AMEX	YYY	Thu, Feb 6, 2014	22.90	22.90	22.61	22.73
157	AMEX	YYY	Wed, Feb 5, 2014	22.66	22.66	22.50	22.55
156	AMEX	YYY	Tue, Feb 4, 2014	22.52	22.55	22.00	22.50
155	AMEX	YYY	Mon, Feb 3, 2014	22.68	22.68	22.36	22.37
154	AMEX	YYY	Fri, Jan 31, 2014	22.65	22.73	22.56	22.68
153	AMEX	YYY	Thu, Jan 30, 2014	22.63	22.78	22.63	22.75
152	AMEX	YYY	Wed, Jan 29, 2014	22.87	22.87	22.63	22.68
151	AMEX	YYY	Tue, Jan 28, 2014	22.91	22.91	22.75	22.86
150	AMEX	YYY	Mon, Jan 27, 2014	22.95	22.98	22.65	22.74
149	AMEX	YYY	Fri, Jan 24, 2014	23.56	23.56	23.09	23.09
148	AMEX	YYY	Thu, Jan 23, 2014	23.69	23.69	23.38	23.45
147	AMEX	YYY	Wed, Jan 22, 2014	23.54	23.57	23.48	23.57
146	AMEX	YYY	Tue, Jan 21, 2014	23.62	23.62	23.41	23.50
145	AMEX	YYY	Fri, Jan 17, 2014	23.57	23.57	23.32	23.39
144	AMEX	YYY	Thu, Jan 16, 2014	23.32	23.35	23.26	23.30
143	AMEX	YYY	Wed, Jan 15, 2014	23.33	23.35	23.24	23.35
142	AMEX	YYY	Tue, Jan 14, 2014	23.33	23.33	23.19	23.26
141	AMEX	YYY	Mon, Jan 13, 2014	23.33	23.33	23.16	23.17
140	AMEX	YYY	Fri, Jan 10, 2014	23.27	23.33	23.20	23.33
139	AMEX	YYY	Thu, Jan 9, 2014	23.16	23.24	23.15	23.24
138	AMEX	YYY	Wed, Jan 8, 2014	23.30	23.30	23.19	23.22
137	AMEX	YYY	Tue, Jan 7, 2014	23.15	23.32	23.15	23.32
136	AMEX	YYY	Mon, Jan 6, 2014	23.08	23.15	23.06	23.15
135	AMEX	YYY	Fri, Jan 3, 2014	23.24	23.24	22.96	23.13
134	AMEX	YYY	Thu, Jan 2, 2014	23.20	23.20	23.07	23.09
133	AMEX	YYY	Tue, Dec 31, 2013	23.21	23.26	23.19	23.25
132	AMEX	YYY	Mon, Dec 30, 2013	23.25	23.27	23.12	23.23
131	AMEX	YYY	Fri, Dec 27, 2013	23.32	23.32	23.20	23.28
130	AMEX	YYY	Thu, Dec 26, 2013	23.43	23.43	23.28	23.28
129	AMEX	YYY	Tue, Dec 24, 2013	23.18	23.24	23.17	23.24
128	AMEX	YYY	Mon, Dec 23, 2013	23.15	23.32	23.15	23.32
127	AMEX	YYY	Fri, Dec 20, 2013	23.00	23.12	22.96	23.11
126	AMEX	YYY	Thu, Dec 19, 2013	23.10	23.10	22.87	22.94
125	AMEX	YYY	Wed, Dec 18, 2013	22.91	23.15	22.73	22.93
124	AMEX	YYY	Tue, Dec 17, 2013	22.86	23.18	22.63	22.70
123	AMEX	YYY	Mon, Dec 16, 2013	22.65	23.25	22.65	22.67
122	AMEX	YYY	Fri, Dec 13, 2013	22.69	22.69	22.51	22.60
121	AMEX	YYY	Thu, Dec 12, 2013	22.66	23.18	22.55	22.58
120	AMEX	YYY	Wed, Dec 11, 2013	22.75	22.75	22.66	22.66
119	AMEX	YYY	Tue, Dec 10, 2013	22.66	22.77	22.66	22.77
118	AMEX	YYY	Mon, Dec 9, 2013	22.96	22.96	22.72	22.76
117	AMEX	YYY	Fri, Dec 6, 2013	22.80	23.15	22.72	22.77
116	AMEX	YYY	Thu, Dec 5, 2013	22.70	22.70	22.60	22.64
115	AMEX	YYY	Wed, Dec 4, 2013	22.67	22.73	22.65	22.70
114	AMEX	YYY	Tue, Dec 3, 2013	22.68	22.76	22.65	22.68
113	AMEX	YYY	Mon, Dec 2, 2013	22.91	22.91	22.77	22.78
112	AMEX	YYY	Fri, Nov 29, 2013	22.83	23.04	22.83	22.91
111	AMEX	YYY	Wed, Nov 27, 2013	22.85	22.85	22.76	22.82
110	AMEX	YYY	Tue, Nov 26, 2013	23.08	23.08	22.72	22.74
109	AMEX	YYY	Mon, Nov 25, 2013	23.07	23.07	22.77	22.78
108	AMEX	YYY	Fri, Nov 22, 2013	22.88	22.91	22.88	22.91
107	AMEX	YYY	Thu, Nov 21, 2013	23.06	23.06	22.82	22.89
106	AMEX	YYY	Wed, Nov 20, 2013	23.25	23.25	23.00	23.01
105	AMEX	YYY	Tue, Nov 19, 2013	23.24	23.24	23.12	23.12
104	AMEX	YYY	Mon, Nov 18, 2013	23.38	23.38	23.15	23.15
103	AMEX	YYY	Fri, Nov 15, 2013	23.34	23.34	23.17	23.21
102	AMEX	YYY	Thu, Nov 14, 2013	23.00	23.19	22.99	23.19
101	AMEX	YYY	Wed, Nov 13, 2013	22.92	22.99	22.91	22.99
100	AMEX	YYY	Tue, Nov 12, 2013	23.55	23.55	22.95	22.97
99	AMEX	YYY	Mon, Nov 11, 2013	23.01	23.06	23.00	23.05
98	AMEX	YYY	Fri, Nov 8, 2013	23.21	23.21	22.90	23.04
97	AMEX	YYY	Thu, Nov 7, 2013	23.10	23.16	23.05	23.06
96	AMEX	YYY	Wed, Nov 6, 2013	23.14	23.26	23.12	23.22
95	AMEX	YYY	Tue, Nov 5, 2013	23.20	23.24	23.08	23.23
94	AMEX	YYY	Mon, Nov 4, 2013	23.70	23.70	23.19	23.26
93	AMEX	YYY	Fri, Nov 1, 2013	23.33	23.33	23.12	23.13
92	AMEX	YYY	Thu, Oct 31, 2013	23.06	23.24	23.06	23.23
91	AMEX	YYY	Wed, Oct 30, 2013	23.26	23.26	23.16	23.19
90	AMEX	YYY	Tue, Oct 29, 2013	23.44	23.44	23.17	23.24
89	AMEX	YYY	Mon, Oct 28, 2013	23.23	23.23	23.18	23.21
88	AMEX	YYY	Fri, Oct 25, 2013	23.24	23.29	23.18	23.18
87	AMEX	YYY	Thu, Oct 24, 2013	23.29	23.29	23.17	23.18
86	AMEX	YYY	Wed, Oct 23, 2013	23.50	23.50	23.26	23.33
85	AMEX	YYY	Tue, Oct 22, 2013	23.26	23.34	23.26	23.34
84	AMEX	YYY	Mon, Oct 21, 2013	23.06	23.29	23.06	23.26
83	AMEX	YYY	Fri, Oct 18, 2013	23.18	23.24	23.16	23.24
82	AMEX	YYY	Thu, Oct 17, 2013	22.88	23.07	22.86	23.07
81	AMEX	YYY	Wed, Oct 16, 2013	22.79	22.88	22.78	22.88
80	AMEX	YYY	Tue, Oct 15, 2013	22.70	22.74	22.64	22.69
79	AMEX	YYY	Mon, Oct 14, 2013	22.50	22.79	22.50	22.77
78	AMEX	YYY	Fri, Oct 11, 2013	22.71	22.83	22.68	22.83
77	AMEX	YYY	Thu, Oct 10, 2013	23.84	23.84	22.60	22.70
76	AMEX	YYY	Wed, Oct 9, 2013	22.44	22.46	22.35	22.44
75	AMEX	YYY	Tue, Oct 8, 2013	22.58	22.58	22.46	22.46
74	AMEX	YYY	Mon, Oct 7, 2013	22.70	22.70	22.63	22.65
73	AMEX	YYY	Fri, Oct 4, 2013	22.62	22.82	22.62	22.82
72	AMEX	YYY	Thu, Oct 3, 2013	22.97	22.97	22.68	22.75
71	AMEX	YYY	Wed, Oct 2, 2013	22.94	22.94	22.60	22.83
70	AMEX	YYY	Tue, Oct 1, 2013	22.72	22.81	22.71	22.79
69	AMEX	YYY	Mon, Sep 30, 2013	22.60	22.90	22.60	22.76
68	AMEX	YYY	Fri, Sep 27, 2013	22.78	22.97	22.77	22.97
67	AMEX	YYY	Thu, Sep 26, 2013	23.85	23.85	22.81	22.84
66	AMEX	YYY	Wed, Sep 25, 2013	22.75	22.85	22.71	22.85
65	AMEX	YYY	Tue, Sep 24, 2013	22.70	22.78	22.70	22.78
64	AMEX	YYY	Mon, Sep 23, 2013	23.85	23.85	22.58	22.72
63	AMEX	YYY	Fri, Sep 20, 2013	23.85	23.85	22.93	22.94
62	AMEX	YYY	Thu, Sep 19, 2013	23.10	23.29	23.10	23.15
61	AMEX	YYY	Wed, Sep 18, 2013	23.05	23.32	22.83	23.12
60	AMEX	YYY	Tue, Sep 17, 2013	22.86	22.88	22.82	22.82
59	AMEX	YYY	Mon, Sep 16, 2013	22.95	22.96	22.87	22.87
58	AMEX	YYY	Fri, Sep 13, 2013	22.78	22.78	22.76	22.78
57	AMEX	YYY	Thu, Sep 12, 2013	22.79	22.82	22.77	22.81
56	AMEX	YYY	Wed, Sep 11, 2013	22.79	22.84	22.79	22.84
55	AMEX	YYY	Tue, Sep 10, 2013	23.00	23.00	22.55	22.86
54	AMEX	YYY	Mon, Sep 9, 2013	22.56	22.70	22.56	22.70
53	AMEX	YYY	Fri, Sep 6, 2013	22.00	22.65	22.00	22.60
52	AMEX	YYY	Thu, Sep 5, 2013	22.54	22.54	22.54	22.54
51	AMEX	YYY	Wed, Sep 4, 2013	22.44	22.50	22.44	22.49
50	AMEX	YYY	Tue, Sep 3, 2013	22.43	22.49	22.33	22.38
49	AMEX	YYY	Fri, Aug 30, 2013	22.42	22.42	22.30	22.30
48	AMEX	YYY	Thu, Aug 29, 2013	22.36	22.42	22.36	22.42
47	AMEX	YYY	Wed, Aug 28, 2013	22.39	22.39	22.34	22.34
46	AMEX	YYY	Tue, Aug 27, 2013	22.46	22.46	22.33	22.33
45	AMEX	YYY	Mon, Aug 26, 2013	22.00	23.08	21.94	22.52
44	AMEX	YYY	Fri, Aug 23, 2013	23.08	23.08	22.50	22.52
43	AMEX	YYY	Thu, Aug 22, 2013	22.90	22.90	22.38	22.51
42	AMEX	YYY	Wed, Aug 21, 2013	23.21	23.21	22.29	22.31
41	AMEX	YYY	Tue, Aug 20, 2013	22.32	22.42	22.32	22.42
40	AMEX	YYY	Mon, Aug 19, 2013	22.49	22.49	22.32	22.34
39	AMEX	YYY	Fri, Aug 16, 2013	22.73	22.77	22.64	22.64
38	AMEX	YYY	Thu, Aug 15, 2013	22.98	22.98	22.64	22.68
37	AMEX	YYY	Wed, Aug 14, 2013	22.92	22.98	22.92	22.98
36	AMEX	YYY	Tue, Aug 13, 2013	22.95	23.00	22.87	23.00
35	AMEX	YYY	Mon, Aug 12, 2013	22.92	22.95	22.92	22.95
34	AMEX	YYY	Fri, Aug 9, 2013	22.95	22.98	22.95	22.98
33	AMEX	YYY	Thu, Aug 8, 2013	22.90	22.94	22.89	22.94
32	AMEX	YYY	Wed, Aug 7, 2013	22.89	22.92	22.82	22.92
31	AMEX	YYY	Tue, Aug 6, 2013	22.97	23.13	22.87	22.94
30	AMEX	YYY	Mon, Aug 5, 2013	23.18	23.18	23.00	23.02
29	AMEX	YYY	Fri, Aug 2, 2013	23.25	23.25	23.13	23.17
28	AMEX	YYY	Thu, Aug 1, 2013	23.21	23.21	23.13	23.14
27	AMEX	YYY	Wed, Jul 31, 2013	23.10	23.10	23.03	23.09
26	AMEX	YYY	Tue, Jul 30, 2013	23.32	23.32	23.03	23.08
25	AMEX	YYY	Mon, Jul 29, 2013	23.15	23.16	23.04	23.04
24	AMEX	YYY	Fri, Jul 26, 2013	23.04	23.06	23.04	23.06
23	AMEX	YYY	Thu, Jul 25, 2013	23.04	23.05	23.04	23.04
22	AMEX	YYY	Wed, Jul 24, 2013	23.10	23.10	23.08	23.08
21	AMEX	YYY	Tue, Jul 23, 2013	23.03	23.12	23.03	23.12
20	AMEX	YYY	Mon, Jul 22, 2013	23.10	23.12	23.04	23.04
19	AMEX	YYY	Fri, Jul 19, 2013	23.05	23.05	23.00	23.00
18	AMEX	YYY	Thu, Jul 18, 2013	23.09	23.09	23.01	23.08
17	AMEX	YYY	Wed, Jul 17, 2013	22.87	23.02	22.87	23.00
16	AMEX	YYY	Tue, Jul 16, 2013	23.01	23.01	22.87	22.87
15	AMEX	YYY	Mon, Jul 15, 2013	22.75	23.03	22.75	22.97
14	AMEX	YYY	Fri, Jul 12, 2013	22.75	23.01	22.75	22.96
13	AMEX	YYY	Thu, Jul 11, 2013	22.91	22.99	22.91	22.99
12	AMEX	YYY	Wed, Jul 10, 2013	22.60	22.66	22.60	22.63
11	AMEX	YYY	Tue, Jul 9, 2013	22.96	22.96	22.50	22.56
10	AMEX	YYY	Mon, Jul 8, 2013	22.99	22.99	22.55	22.55
9	AMEX	YYY	Fri, Jul 5, 2013	22.46	22.48	22.46	22.48
8	AMEX	YYY	Wed, Jul 3, 2013	22.65	22.65	22.30	22.56
7	AMEX	YYY	Mon, Jul 1, 2013	22.34	22.96	22.34	22.78
6	AMEX	YYY	Fri, Jun 28, 2013	22.47	22.72	22.47	22.70
5	AMEX	YYY	Thu, Jun 27, 2013	22.88	22.88	22.46	22.55
4	AMEX	YYY	Wed, Jun 26, 2013	22.26	22.34	22.14	22.33
3	AMEX	YYY	Tue, Jun 25, 2013	22.94	22.94	21.87	22.04
2	AMEX	YYY	Mon, Jun 24, 2013	21.86	21.88	21.26	21.72
1	AMEX	YYY	Fri, Jun 21, 2013	22.27	22.27	22.27	22.27
#	Exchange	Symbol	Date	Open	High	Low	Close

Amplify High Income ETF AMEX:YYY 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