ProShares UltraPro Short Russell2000 AMEX:SRTY Historical Prices

Below are the 3539 trading days of historical prices for SRTY.

#	Exchange	Symbol	Date	Open	High	Low	Close
3539	AMEX	SRTY	Tue, Mar 5, 2024	28.21	28.33	27.58	27.94
3538	AMEX	SRTY	Mon, Mar 4, 2024	27.10	27.73	26.80	27.65
3537	AMEX	SRTY	Fri, Mar 1, 2024	28.08	28.69	27.37	27.57
3536	AMEX	SRTY	Thu, Feb 29, 2024	27.84	28.94	27.44	28.51
3535	AMEX	SRTY	Wed, Feb 28, 2024	28.93	29.18	28.37	28.94
3534	AMEX	SRTY	Tue, Feb 27, 2024	28.71	28.92	28.20	28.31
3533	AMEX	SRTY	Mon, Feb 26, 2024	30.18	30.43	29.31	29.52
3532	AMEX	SRTY	Fri, Feb 23, 2024	30.19	30.67	29.53	30.06
3531	AMEX	SRTY	Thu, Feb 22, 2024	30.61	30.98	29.97	30.20
3530	AMEX	SRTY	Wed, Feb 21, 2024	31.10	31.62	30.75	30.94
3529	AMEX	SRTY	Tue, Feb 20, 2024	30.34	30.87	30.13	30.48
3528	AMEX	SRTY	Fri, Feb 16, 2024	29.08	29.50	28.46	29.28
3527	AMEX	SRTY	Thu, Feb 15, 2024	29.65	29.78	27.96	28.15
3526	AMEX	SRTY	Wed, Feb 14, 2024	31.22	31.94	30.15	30.47
3525	AMEX	SRTY	Tue, Feb 13, 2024	32.06	33.41	31.51	32.73
3524	AMEX	SRTY	Mon, Feb 12, 2024	30.56	30.56	28.86	29.14
3523	AMEX	SRTY	Fri, Feb 9, 2024	31.95	32.19	30.68	30.73
3522	AMEX	SRTY	Thu, Feb 8, 2024	33.78	34.13	32.22	32.28
3521	AMEX	SRTY	Wed, Feb 7, 2024	33.37	34.43	33.36	33.84
3520	AMEX	SRTY	Tue, Feb 6, 2024	34.64	34.99	33.50	33.60
3519	AMEX	SRTY	Mon, Feb 5, 2024	34.23	35.44	33.89	34.49
3518	AMEX	SRTY	Fri, Feb 2, 2024	33.78	34.21	32.67	33.16
3517	AMEX	SRTY	Thu, Feb 1, 2024	33.30	34.73	32.51	32.58
3516	AMEX	SRTY	Wed, Jan 31, 2024	31.95	34.05	31.08	34.00
3515	AMEX	SRTY	Tue, Jan 30, 2024	31.32	31.94	31.09	31.64
3514	AMEX	SRTY	Mon, Jan 29, 2024	32.47	32.98	30.84	30.88
3513	AMEX	SRTY	Fri, Jan 26, 2024	32.07	32.83	31.58	32.51
3512	AMEX	SRTY	Thu, Jan 25, 2024	31.91	33.31	31.64	32.55
3511	AMEX	SRTY	Wed, Jan 24, 2024	31.30	33.42	31.28	33.30
3510	AMEX	SRTY	Tue, Jan 23, 2024	31.35	32.94	31.17	32.47
3509	AMEX	SRTY	Mon, Jan 22, 2024	33.43	33.46	32.03	32.12
3508	AMEX	SRTY	Fri, Jan 19, 2024	35.01	36.12	34.13	34.32
3507	AMEX	SRTY	Thu, Jan 18, 2024	35.25	36.69	35.02	35.36
3506	AMEX	SRTY	Wed, Jan 17, 2024	36.64	37.00	35.68	35.91
3505	AMEX	SRTY	Tue, Jan 16, 2024	34.69	35.53	34.38	35.07
3504	AMEX	SRTY	Fri, Jan 12, 2024	32.50	34.18	31.90	33.88
3503	AMEX	SRTY	Thu, Jan 11, 2024	33.25	34.80	33.09	33.63
3502	AMEX	SRTY	Wed, Jan 10, 2024	33.05	33.87	32.72	32.88
3501	AMEX	SRTY	Tue, Jan 9, 2024	33.17	33.69	32.52	32.91
3500	AMEX	SRTY	Mon, Jan 8, 2024	33.87	34.37	31.91	31.94
3499	AMEX	SRTY	Fri, Jan 5, 2024	34.13	34.35	32.72	33.82
3498	AMEX	SRTY	Thu, Jan 4, 2024	33.40	33.59	32.74	33.51
3497	AMEX	SRTY	Wed, Jan 3, 2024	31.84	33.50	31.68	33.35
3496	AMEX	SRTY	Tue, Jan 2, 2024	30.91	31.30	29.88	30.80
3495	AMEX	SRTY	Fri, Dec 29, 2023	29.06	30.24	28.85	30.22
3494	AMEX	SRTY	Thu, Dec 28, 2023	28.91	29.13	28.37	28.82
3493	AMEX	SRTY	Wed, Dec 27, 2023	28.59	29.04	28.17	28.49
3492	AMEX	SRTY	Tue, Dec 26, 2023	29.55	29.80	28.54	28.73
3491	AMEX	SRTY	Fri, Dec 22, 2023	30.18	30.45	29.27	29.86
3490	AMEX	SRTY	Thu, Dec 21, 2023	31.25	31.75	30.62	30.62
3489	AMEX	SRTY	Wed, Dec 20, 2023	30.70	32.36	29.63	32.31
3488	AMEX	SRTY	Tue, Dec 19, 2023	32.22	32.44	30.82	30.49
3487	AMEX	SRTY	Mon, Dec 18, 2023	32.48	33.10	32.06	32.89
3486	AMEX	SRTY	Fri, Dec 15, 2023	31.99	33.41	31.69	32.91
3485	AMEX	SRTY	Thu, Dec 14, 2023	33.07	33.27	31.38	32.10
3484	AMEX	SRTY	Wed, Dec 13, 2023	38.88	39.74	34.79	34.82
3483	AMEX	SRTY	Tue, Dec 12, 2023	38.94	39.91	38.51	38.94
3482	AMEX	SRTY	Mon, Dec 11, 2023	39.11	39.55	38.51	38.78
3481	AMEX	SRTY	Fri, Dec 8, 2023	40.01	40.22	38.39	39.02
3480	AMEX	SRTY	Thu, Dec 7, 2023	40.55	41.18	39.76	39.78
3479	AMEX	SRTY	Wed, Dec 6, 2023	39.59	40.87	38.16	40.72
3478	AMEX	SRTY	Tue, Dec 5, 2023	39.46	40.71	39.44	40.45
3477	AMEX	SRTY	Mon, Dec 4, 2023	40.61	40.76	38.83	38.93
3476	AMEX	SRTY	Fri, Dec 1, 2023	44.38	45.04	39.98	40.13
3475	AMEX	SRTY	Thu, Nov 30, 2023	43.71	44.59	43.27	44.06
3474	AMEX	SRTY	Wed, Nov 29, 2023	44.00	44.65	42.33	44.42
3473	AMEX	SRTY	Tue, Nov 28, 2023	44.76	45.76	44.26	45.15
3472	AMEX	SRTY	Mon, Nov 27, 2023	44.80	45.68	44.33	44.54
3471	AMEX	SRTY	Fri, Nov 24, 2023	45.07	45.27	43.82	44.16
3470	AMEX	SRTY	Wed, Nov 22, 2023	44.98	45.54	44.04	45.02
3469	AMEX	SRTY	Tue, Nov 21, 2023	44.95	45.87	44.75	45.81
3468	AMEX	SRTY	Mon, Nov 20, 2023	44.69	45.25	43.83	44.02
3467	AMEX	SRTY	Fri, Nov 17, 2023	45.45	45.74	44.54	44.84
3466	AMEX	SRTY	Thu, Nov 16, 2023	45.01	47.23	44.65	46.58
3465	AMEX	SRTY	Wed, Nov 15, 2023	44.79	44.98	42.25	44.42
3464	AMEX	SRTY	Tue, Nov 14, 2023	48.62	48.67	44.70	44.75
3463	AMEX	SRTY	Mon, Nov 13, 2023	54.37	55.04	52.92	53.50
3462	AMEX	SRTY	Fri, Nov 10, 2023	54.38	55.75	52.91	53.43
3461	AMEX	SRTY	Thu, Nov 9, 2023	51.82	55.54	51.75	55.20
3460	AMEX	SRTY	Wed, Nov 8, 2023	51.19	53.27	50.79	52.73
3459	AMEX	SRTY	Tue, Nov 7, 2023	51.24	52.10	50.40	51.03
3458	AMEX	SRTY	Mon, Nov 6, 2023	48.72	51.31	48.52	50.47
3457	AMEX	SRTY	Fri, Nov 3, 2023	50.34	50.34	47.66	48.73
3456	AMEX	SRTY	Thu, Nov 2, 2023	55.18	55.65	52.88	53.01
3455	AMEX	SRTY	Wed, Nov 1, 2023	58.52	60.04	57.38	57.54
3454	AMEX	SRTY	Tue, Oct 31, 2023	59.78	60.33	57.99	58.40
3453	AMEX	SRTY	Mon, Oct 30, 2023	59.30	61.32	58.08	60.03
3452	AMEX	SRTY	Fri, Oct 27, 2023	58.51	61.53	58.20	60.95
3451	AMEX	SRTY	Thu, Oct 26, 2023	58.85	59.90	57.12	58.87
3450	AMEX	SRTY	Wed, Oct 25, 2023	57.92	59.59	57.30	59.26
3449	AMEX	SRTY	Tue, Oct 24, 2023	56.42	57.52	55.23	56.53
3448	AMEX	SRTY	Mon, Oct 23, 2023	57.31	58.29	55.52	57.86
3447	AMEX	SRTY	Fri, Oct 20, 2023	54.39	56.46	54.09	56.38
3446	AMEX	SRTY	Thu, Oct 19, 2023	52.25	54.54	51.12	54.33
3445	AMEX	SRTY	Wed, Oct 18, 2023	49.85	52.05	49.85	51.79
3444	AMEX	SRTY	Tue, Oct 17, 2023	51.41	51.41	47.45	48.69
3443	AMEX	SRTY	Mon, Oct 16, 2023	51.63	52.27	50.06	50.46
3442	AMEX	SRTY	Fri, Oct 13, 2023	51.09	53.46	50.79	52.89
3441	AMEX	SRTY	Thu, Oct 12, 2023	48.15	52.34	48.15	51.54
3440	AMEX	SRTY	Wed, Oct 11, 2023	47.85	49.31	46.99	48.36
3439	AMEX	SRTY	Tue, Oct 10, 2023	49.39	49.43	47.09	47.97
3438	AMEX	SRTY	Mon, Oct 9, 2023	51.60	51.62	49.19	49.60
3437	AMEX	SRTY	Fri, Oct 6, 2023	52.95	53.69	49.73	50.57
3436	AMEX	SRTY	Thu, Oct 5, 2023	52.48	53.26	51.51	51.93
3435	AMEX	SRTY	Wed, Oct 4, 2023	52.27	53.97	51.69	52.12
3434	AMEX	SRTY	Tue, Oct 3, 2023	50.58	52.73	50.06	52.03
3433	AMEX	SRTY	Mon, Oct 2, 2023	47.72	50.29	47.41	49.60
3432	AMEX	SRTY	Fri, Sep 29, 2023	45.60	47.82	45.50	47.42
3431	AMEX	SRTY	Thu, Sep 28, 2023	47.93	47.99	45.90	46.58
3430	AMEX	SRTY	Wed, Sep 27, 2023	48.35	49.21	47.12	47.91
3429	AMEX	SRTY	Tue, Sep 26, 2023	48.34	49.33	47.15	49.29
3428	AMEX	SRTY	Mon, Sep 25, 2023	48.87	49.00	47.13	47.44
3427	AMEX	SRTY	Fri, Sep 22, 2023	47.31	48.14	46.70	48.08
3426	AMEX	SRTY	Thu, Sep 21, 2023	46.58	47.68	46.45	47.66
3425	AMEX	SRTY	Wed, Sep 20, 2023	43.67	45.55	42.87	45.55
3424	AMEX	SRTY	Tue, Sep 19, 2023	43.98	44.98	43.38	44.17
3423	AMEX	SRTY	Mon, Sep 18, 2023	43.10	44.02	43.08	43.98
3422	AMEX	SRTY	Fri, Sep 15, 2023	42.38	43.69	42.18	43.19
3421	AMEX	SRTY	Thu, Sep 14, 2023	42.52	42.73	41.44	41.81
3420	AMEX	SRTY	Wed, Sep 13, 2023	42.55	43.98	42.28	43.60
3419	AMEX	SRTY	Tue, Sep 12, 2023	42.81	43.04	41.95	42.68
3418	AMEX	SRTY	Mon, Sep 11, 2023	41.93	42.71	41.65	42.61
3417	AMEX	SRTY	Fri, Sep 8, 2023	42.47	43.17	42.29	42.86
3416	AMEX	SRTY	Thu, Sep 7, 2023	42.03	43.05	41.89	42.55
3415	AMEX	SRTY	Wed, Sep 6, 2023	40.75	41.99	40.05	41.27
3414	AMEX	SRTY	Tue, Sep 5, 2023	39.14	40.87	39.01	40.79
3413	AMEX	SRTY	Fri, Sep 1, 2023	38.85	39.01	37.75	38.43
3412	AMEX	SRTY	Thu, Aug 31, 2023	39.40	39.82	38.81	39.78
3411	AMEX	SRTY	Wed, Aug 30, 2023	40.26	40.54	39.09	39.44
3410	AMEX	SRTY	Tue, Aug 29, 2023	41.79	42.43	39.86	40.02
3409	AMEX	SRTY	Mon, Aug 28, 2023	42.21	42.21	40.92	41.69
3408	AMEX	SRTY	Fri, Aug 25, 2023	42.77	44.47	42.10	42.79
3407	AMEX	SRTY	Thu, Aug 24, 2023	41.93	43.33	41.22	43.28
3406	AMEX	SRTY	Wed, Aug 23, 2023	42.76	43.19	41.32	41.61
3405	AMEX	SRTY	Tue, Aug 22, 2023	42.03	43.30	41.71	42.83
3404	AMEX	SRTY	Mon, Aug 21, 2023	42.24	43.38	41.88	42.54
3403	AMEX	SRTY	Fri, Aug 18, 2023	44.00	44.19	41.87	42.24
3402	AMEX	SRTY	Thu, Aug 17, 2023	41.17	42.98	40.91	42.91
3401	AMEX	SRTY	Wed, Aug 16, 2023	40.10	41.46	39.41	41.46
3400	AMEX	SRTY	Tue, Aug 15, 2023	39.16	40.02	39.06	39.92
3399	AMEX	SRTY	Mon, Aug 14, 2023	38.83	39.62	38.40	38.43
3398	AMEX	SRTY	Fri, Aug 11, 2023	38.82	38.92	37.79	38.16
3397	AMEX	SRTY	Thu, Aug 10, 2023	37.41	38.82	36.32	38.33
3396	AMEX	SRTY	Wed, Aug 9, 2023	37.02	38.25	37.02	37.77
3395	AMEX	SRTY	Tue, Aug 8, 2023	37.47	38.33	36.79	36.84
3394	AMEX	SRTY	Mon, Aug 7, 2023	36.04	37.10	35.82	36.19
3393	AMEX	SRTY	Fri, Aug 4, 2023	35.91	36.50	35.08	36.23
3392	AMEX	SRTY	Thu, Aug 3, 2023	36.14	36.83	35.44	36.00
3391	AMEX	SRTY	Wed, Aug 2, 2023	35.40	36.21	35.18	35.66
3390	AMEX	SRTY	Tue, Aug 1, 2023	34.48	35.29	34.21	34.25
3389	AMEX	SRTY	Mon, Jul 31, 2023	34.77	34.77	33.78	33.83
3388	AMEX	SRTY	Fri, Jul 28, 2023	35.21	35.51	34.72	34.98
3387	AMEX	SRTY	Thu, Jul 27, 2023	34.42	36.78	34.28	36.38
3386	AMEX	SRTY	Wed, Jul 26, 2023	35.93	35.95	34.62	35.00
3385	AMEX	SRTY	Tue, Jul 25, 2023	36.01	36.10	35.13	35.79
3384	AMEX	SRTY	Mon, Jul 24, 2023	36.04	36.34	35.09	35.84
3383	AMEX	SRTY	Fri, Jul 21, 2023	35.04	36.25	34.89	36.06
3382	AMEX	SRTY	Thu, Jul 20, 2023	34.70	36.10	34.70	35.69
3381	AMEX	SRTY	Wed, Jul 19, 2023	34.79	35.22	34.32	34.75
3380	AMEX	SRTY	Tue, Jul 18, 2023	36.50	36.61	34.97	35.17
3379	AMEX	SRTY	Mon, Jul 17, 2023	37.87	37.95	36.08	36.55
3378	AMEX	SRTY	Fri, Jul 14, 2023	36.69	38.41	36.69	37.66
3377	AMEX	SRTY	Thu, Jul 13, 2023	37.13	37.57	36.48	36.60
3376	AMEX	SRTY	Wed, Jul 12, 2023	36.94	37.79	36.78	37.50
3375	AMEX	SRTY	Tue, Jul 11, 2023	39.57	40.08	38.60	38.77
3374	AMEX	SRTY	Mon, Jul 10, 2023	42.21	42.47	39.87	39.87
3373	AMEX	SRTY	Fri, Jul 7, 2023	43.38	43.38	40.88	41.99
3372	AMEX	SRTY	Thu, Jul 6, 2023	42.92	44.86	42.88	43.47
3371	AMEX	SRTY	Wed, Jul 5, 2023	40.56	41.60	40.54	41.46
3370	AMEX	SRTY	Mon, Jul 3, 2023	40.62	40.80	39.46	40.06
3369	AMEX	SRTY	Fri, Jun 30, 2023	39.81	40.69	39.70	40.50
3368	AMEX	SRTY	Thu, Jun 29, 2023	42.22	42.34	40.53	40.83
3367	AMEX	SRTY	Wed, Jun 28, 2023	43.29	43.93	42.31	42.35
3366	AMEX	SRTY	Tue, Jun 27, 2023	44.64	45.24	42.60	43.05
3365	AMEX	SRTY	Mon, Jun 26, 2023	45.26	45.28	43.53	45.02
3364	AMEX	SRTY	Fri, Jun 23, 2023	44.99	45.48	43.84	45.29
3363	AMEX	SRTY	Thu, Jun 22, 2023	42.57	43.75	42.55	43.13
3362	AMEX	SRTY	Wed, Jun 21, 2023	42.41	42.92	41.35	42.14
3361	AMEX	SRTY	Tue, Jun 20, 2023	42.17	43.11	41.94	41.88
3360	AMEX	SRTY	Fri, Jun 16, 2023	40.39	42.21	39.96	41.66
3359	AMEX	SRTY	Thu, Jun 15, 2023	42.25	42.33	40.57	40.66
3358	AMEX	SRTY	Wed, Jun 14, 2023	39.99	42.48	39.52	41.54
3357	AMEX	SRTY	Tue, Jun 13, 2023	41.23	41.39	39.59	40.27
3356	AMEX	SRTY	Mon, Jun 12, 2023	42.12	42.78	41.11	41.68
3355	AMEX	SRTY	Fri, Jun 9, 2023	41.29	42.58	41.16	42.23
3354	AMEX	SRTY	Thu, Jun 8, 2023	41.10	42.25	40.66	41.26
3353	AMEX	SRTY	Wed, Jun 7, 2023	42.25	42.26	40.32	40.69
3352	AMEX	SRTY	Tue, Jun 6, 2023	47.19	47.25	42.58	43.04
3351	AMEX	SRTY	Mon, Jun 5, 2023	45.47	47.59	45.82	45.01
3350	AMEX	SRTY	Fri, Jun 2, 2023	48.35	48.80	44.86	45.01
3349	AMEX	SRTY	Thu, Jun 1, 2023	51.92	52.79	49.82	50.36
3348	AMEX	SRTY	Wed, May 31, 2023	51.17	53.18	50.12	52.01
3347	AMEX	SRTY	Tue, May 30, 2023	49.45	51.08	48.71	50.47
3346	AMEX	SRTY	Fri, May 26, 2023	51.42	51.65	49.65	49.93
3345	AMEX	SRTY	Thu, May 25, 2023	50.58	52.87	50.44	51.57
3344	AMEX	SRTY	Wed, May 24, 2023	49.54	51.04	49.37	50.28
3343	AMEX	SRTY	Tue, May 23, 2023	48.40	48.80	46.27	48.73
3342	AMEX	SRTY	Mon, May 22, 2023	49.47	49.97	47.43	48.09
3341	AMEX	SRTY	Fri, May 19, 2023	47.92	50.59	47.81	49.95
3340	AMEX	SRTY	Thu, May 18, 2023	50.30	50.78	48.63	48.87
3339	AMEX	SRTY	Wed, May 17, 2023	52.33	53.49	49.45	49.74
3338	AMEX	SRTY	Tue, May 16, 2023	52.13	53.37	52.07	53.33
3337	AMEX	SRTY	Mon, May 15, 2023	52.52	52.92	50.30	51.01
3336	AMEX	SRTY	Fri, May 12, 2023	52.14	53.94	51.65	52.96
3335	AMEX	SRTY	Thu, May 11, 2023	52.46	53.46	52.03	52.69
3334	AMEX	SRTY	Wed, May 10, 2023	50.03	52.90	49.96	51.41
3333	AMEX	SRTY	Tue, May 9, 2023	52.68	53.37	51.52	52.20
3332	AMEX	SRTY	Mon, May 8, 2023	50.66	52.46	50.38	51.70
3331	AMEX	SRTY	Fri, May 5, 2023	52.40	52.59	50.69	51.31
3330	AMEX	SRTY	Thu, May 4, 2023	54.39	56.69	54.13	55.16
3329	AMEX	SRTY	Wed, May 3, 2023	53.40	53.45	50.20	53.22
3328	AMEX	SRTY	Tue, May 2, 2023	51.50	55.43	51.50	53.95
3327	AMEX	SRTY	Mon, May 1, 2023	51.03	51.24	49.07	50.77
3326	AMEX	SRTY	Fri, Apr 28, 2023	52.57	52.66	50.32	50.88
3325	AMEX	SRTY	Thu, Apr 27, 2023	53.83	54.79	52.05	52.27
3324	AMEX	SRTY	Wed, Apr 26, 2023	53.49	54.63	52.48	54.24
3323	AMEX	SRTY	Tue, Apr 25, 2023	50.60	52.77	50.35	52.77
3322	AMEX	SRTY	Mon, Apr 24, 2023	49.13	49.87	48.29	49.11
3321	AMEX	SRTY	Fri, Apr 21, 2023	48.76	50.39	48.69	48.96
3320	AMEX	SRTY	Thu, Apr 20, 2023	49.34	49.79	48.31	49.16
3319	AMEX	SRTY	Wed, Apr 19, 2023	49.34	49.70	47.92	48.27
3318	AMEX	SRTY	Tue, Apr 18, 2023	47.30	49.36	47.24	48.51
3317	AMEX	SRTY	Mon, Apr 17, 2023	49.38	49.53	47.82	47.90
3316	AMEX	SRTY	Fri, Apr 14, 2023	48.28	50.70	47.58	49.70
3315	AMEX	SRTY	Thu, Apr 13, 2023	49.71	50.27	47.95	48.39
3314	AMEX	SRTY	Wed, Apr 12, 2023	47.78	50.53	47.78	50.38
3313	AMEX	SRTY	Tue, Apr 11, 2023	49.79	50.10	48.51	49.27
3312	AMEX	SRTY	Mon, Apr 10, 2023	52.79	52.84	50.28	50.38
3311	AMEX	SRTY	Thu, Apr 6, 2023	52.22	53.10	51.53	51.99
3310	AMEX	SRTY	Wed, Apr 5, 2023	51.61	53.13	51.22	52.26
3309	AMEX	SRTY	Tue, Apr 4, 2023	47.73	51.47	47.64	50.72
3308	AMEX	SRTY	Mon, Apr 3, 2023	47.74	49.69	47.07	48.08
3307	AMEX	SRTY	Fri, Mar 31, 2023	49.96	49.96	47.97	48.09
3306	AMEX	SRTY	Thu, Mar 30, 2023	49.47	51.55	49.14	50.91
3305	AMEX	SRTY	Wed, Mar 29, 2023	50.76	51.92	50.57	50.61
3304	AMEX	SRTY	Tue, Mar 28, 2023	52.72	53.14	51.50	52.45
3303	AMEX	SRTY	Mon, Mar 27, 2023	52.00	53.42	51.23	52.15
3302	AMEX	SRTY	Fri, Mar 24, 2023	56.98	58.16	53.69	53.99
3301	AMEX	SRTY	Thu, Mar 23, 2023	53.52	56.88	51.50	55.54
3300	AMEX	SRTY	Wed, Mar 22, 2023	50.49	54.73	49.80	54.71
3299	AMEX	SRTY	Tue, Mar 21, 2023	50.68	51.26	49.23	50.30
3298	AMEX	SRTY	Mon, Mar 20, 2023	54.13	54.47	51.73	53.49
3297	AMEX	SRTY	Fri, Mar 17, 2023	53.12	55.98	52.56	55.58
3296	AMEX	SRTY	Thu, Mar 16, 2023	55.63	56.54	50.19	51.47
3295	AMEX	SRTY	Wed, Mar 15, 2023	55.07	56.40	53.36	53.50
3294	AMEX	SRTY	Tue, Mar 14, 2023	49.03	52.83	48.51	51.05
3293	AMEX	SRTY	Mon, Mar 13, 2023	54.74	55.99	51.29	54.01
3292	AMEX	SRTY	Fri, Mar 10, 2023	48.17	52.98	48.17	51.58
3291	AMEX	SRTY	Thu, Mar 9, 2023	43.67	47.44	43.28	47.35
3290	AMEX	SRTY	Wed, Mar 8, 2023	43.55	44.71	43.00	43.67
3289	AMEX	SRTY	Tue, Mar 7, 2023	42.29	43.92	42.04	43.69
3288	AMEX	SRTY	Mon, Mar 6, 2023	40.39	42.74	40.32	42.24
3287	AMEX	SRTY	Fri, Mar 3, 2023	41.65	42.52	40.18	40.49
3286	AMEX	SRTY	Thu, Mar 2, 2023	43.52	44.03	41.91	42.13
3285	AMEX	SRTY	Wed, Mar 1, 2023	42.61	43.27	41.74	42.46
3284	AMEX	SRTY	Tue, Feb 28, 2023	42.63	42.68	41.34	42.68
3283	AMEX	SRTY	Mon, Feb 27, 2023	41.93	42.96	41.20	42.49
3282	AMEX	SRTY	Fri, Feb 24, 2023	43.61	44.14	42.84	43.05
3281	AMEX	SRTY	Thu, Feb 23, 2023	41.73	43.54	41.15	41.80
3280	AMEX	SRTY	Wed, Feb 22, 2023	42.74	43.48	41.85	42.67
3279	AMEX	SRTY	Tue, Feb 21, 2023	41.00	43.11	40.62	43.04
3278	AMEX	SRTY	Fri, Feb 17, 2023	40.32	40.84	39.36	39.50
3277	AMEX	SRTY	Thu, Feb 16, 2023	40.31	40.60	38.45	39.78
3276	AMEX	SRTY	Wed, Feb 15, 2023	40.84	41.09	38.59	38.63
3275	AMEX	SRTY	Tue, Feb 14, 2023	40.59	41.35	38.96	39.82
3274	AMEX	SRTY	Mon, Feb 13, 2023	41.10	41.89	39.62	39.71
3273	AMEX	SRTY	Fri, Feb 10, 2023	41.89	42.38	41.03	41.28
3272	AMEX	SRTY	Thu, Feb 9, 2023	38.81	41.75	38.25	41.41
3271	AMEX	SRTY	Wed, Feb 8, 2023	38.75	39.97	38.16	39.75
3270	AMEX	SRTY	Tue, Feb 7, 2023	39.32	40.35	37.71	38.04
3269	AMEX	SRTY	Mon, Feb 6, 2023	38.03	39.28	37.60	38.82
3268	AMEX	SRTY	Fri, Feb 3, 2023	37.73	37.94	36.05	37.27
3267	AMEX	SRTY	Thu, Feb 2, 2023	37.88	38.06	35.93	36.46
3266	AMEX	SRTY	Wed, Feb 1, 2023	40.82	41.50	37.65	38.75
3265	AMEX	SRTY	Tue, Jan 31, 2023	43.53	43.53	40.57	40.67
3264	AMEX	SRTY	Mon, Jan 30, 2023	43.21	43.87	42.05	43.81
3263	AMEX	SRTY	Fri, Jan 27, 2023	43.13	43.23	41.57	42.10
3262	AMEX	SRTY	Thu, Jan 26, 2023	42.42	44.22	41.82	42.74
3261	AMEX	SRTY	Wed, Jan 25, 2023	44.88	45.91	43.39	43.42
3260	AMEX	SRTY	Tue, Jan 24, 2023	44.02	44.50	43.17	43.79
3259	AMEX	SRTY	Mon, Jan 23, 2023	44.86	45.50	42.93	43.50
3258	AMEX	SRTY	Fri, Jan 20, 2023	47.00	48.10	45.09	45.19
3257	AMEX	SRTY	Thu, Jan 19, 2023	47.01	48.40	46.70	47.47
3256	AMEX	SRTY	Wed, Jan 18, 2023	43.50	46.16	42.50	46.14
3255	AMEX	SRTY	Tue, Jan 17, 2023	43.80	44.36	43.23	43.94
3254	AMEX	SRTY	Fri, Jan 13, 2023	45.62	45.67	43.54	43.79
3253	AMEX	SRTY	Thu, Jan 12, 2023	46.35	47.60	44.52	44.62
3252	AMEX	SRTY	Wed, Jan 11, 2023	48.13	48.54	46.88	46.94
3251	AMEX	SRTY	Tue, Jan 10, 2023	51.10	51.37	48.62	48.71
3250	AMEX	SRTY	Mon, Jan 9, 2023	49.97	51.11	49.00	50.84
3249	AMEX	SRTY	Fri, Jan 6, 2023	53.40	54.70	50.75	51.18
3248	AMEX	SRTY	Thu, Jan 5, 2023	54.06	55.98	53.89	54.85
3247	AMEX	SRTY	Wed, Jan 4, 2023	54.00	54.27	52.03	53.11
3246	AMEX	SRTY	Tue, Jan 3, 2023	52.79	56.47	51.46	55.10
3245	AMEX	SRTY	Fri, Dec 30, 2022	55.24	55.80	53.85	54.15
3244	AMEX	SRTY	Thu, Dec 29, 2022	56.87	57.23	53.35	53.79
3243	AMEX	SRTY	Wed, Dec 28, 2022	55.49	58.23	54.64	58.12
3242	AMEX	SRTY	Tue, Dec 27, 2022	54.37	56.04	54.18	55.49
3241	AMEX	SRTY	Fri, Dec 23, 2022	55.17	56.29	54.30	54.30
3240	AMEX	SRTY	Thu, Dec 22, 2022	54.39	57.71	54.29	55.04
3239	AMEX	SRTY	Wed, Dec 21, 2022	54.45	54.66	52.17	53.02
3238	AMEX	SRTY	Tue, Dec 20, 2022	57.10	57.53	54.78	55.93
3237	AMEX	SRTY	Mon, Dec 19, 2022	54.28	57.22	53.89	56.67
3236	AMEX	SRTY	Fri, Dec 16, 2022	54.76	56.05	53.87	54.51
3235	AMEX	SRTY	Thu, Dec 15, 2022	51.29	53.80	50.92	53.21
3234	AMEX	SRTY	Wed, Dec 14, 2022	48.68	50.62	47.38	49.55
3233	AMEX	SRTY	Tue, Dec 13, 2022	44.96	49.56	44.23	48.56
3232	AMEX	SRTY	Mon, Dec 12, 2022	51.45	52.12	49.46	49.64
3231	AMEX	SRTY	Fri, Dec 9, 2022	50.57	51.62	49.76	51.58
3230	AMEX	SRTY	Thu, Dec 8, 2022	49.87	50.81	48.20	49.78
3229	AMEX	SRTY	Wed, Dec 7, 2022	50.63	51.07	49.12	50.72
3228	AMEX	SRTY	Tue, Dec 6, 2022	48.08	51.07	48.02	50.28
3227	AMEX	SRTY	Mon, Dec 5, 2022	45.26	48.54	45.12	48.06
3226	AMEX	SRTY	Fri, Dec 2, 2022	47.02	47.02	43.81	44.38
3225	AMEX	SRTY	Thu, Dec 1, 2022	44.32	45.74	43.51	45.16
3224	AMEX	SRTY	Wed, Nov 30, 2022	48.56	50.09	44.79	44.89
3223	AMEX	SRTY	Tue, Nov 29, 2022	49.11	49.15	47.81	48.85
3222	AMEX	SRTY	Mon, Nov 28, 2022	47.55	49.64	46.94	49.22
3221	AMEX	SRTY	Fri, Nov 25, 2022	46.81	47.08	45.82	46.46
3220	AMEX	SRTY	Wed, Nov 23, 2022	47.35	47.91	46.25	46.69
3219	AMEX	SRTY	Tue, Nov 22, 2022	47.86	48.90	46.85	46.97
3218	AMEX	SRTY	Mon, Nov 21, 2022	48.57	49.56	48.27	48.54
3217	AMEX	SRTY	Fri, Nov 18, 2022	47.06	48.65	46.52	47.72
3216	AMEX	SRTY	Thu, Nov 17, 2022	49.48	50.27	48.41	48.60
3215	AMEX	SRTY	Wed, Nov 16, 2022	45.69	47.72	45.69	47.32
3214	AMEX	SRTY	Tue, Nov 15, 2022	44.77	46.05	43.42	44.91
3213	AMEX	SRTY	Mon, Nov 14, 2022	46.27	47.10	44.86	46.93
3212	AMEX	SRTY	Fri, Nov 11, 2022	46.21	46.40	44.05	45.44
3211	AMEX	SRTY	Thu, Nov 10, 2022	50.06	50.72	46.56	46.62
3210	AMEX	SRTY	Wed, Nov 9, 2022	54.22	57.42	53.58	57.08
3209	AMEX	SRTY	Tue, Nov 8, 2022	52.10	54.64	50.62	52.74
3208	AMEX	SRTY	Mon, Nov 7, 2022	52.58	54.38	51.78	52.63
3207	AMEX	SRTY	Fri, Nov 4, 2022	53.34	56.50	52.30	53.37
3206	AMEX	SRTY	Thu, Nov 3, 2022	56.61	57.71	54.20	55.51
3205	AMEX	SRTY	Wed, Nov 2, 2022	50.24	54.59	48.49	54.55
3204	AMEX	SRTY	Tue, Nov 1, 2022	48.29	50.17	47.96	49.55
3203	AMEX	SRTY	Mon, Oct 31, 2022	50.65	51.25	49.07	49.80
3202	AMEX	SRTY	Fri, Oct 28, 2022	52.97	53.92	49.71	49.89
3201	AMEX	SRTY	Thu, Oct 27, 2022	52.19	53.76	50.98	53.55
3200	AMEX	SRTY	Wed, Oct 26, 2022	53.49	54.25	50.56	53.54
3199	AMEX	SRTY	Tue, Oct 25, 2022	59.03	59.05	53.65	54.45
3198	AMEX	SRTY	Mon, Oct 24, 2022	59.25	61.68	58.65	59.15
3197	AMEX	SRTY	Fri, Oct 21, 2022	63.68	65.04	59.40	59.90
3196	AMEX	SRTY	Thu, Oct 20, 2022	61.56	64.71	59.22	64.09
3195	AMEX	SRTY	Wed, Oct 19, 2022	60.41	63.55	59.51	61.66
3194	AMEX	SRTY	Tue, Oct 18, 2022	56.86	60.25	55.44	58.64
3193	AMEX	SRTY	Mon, Oct 17, 2022	63.09	63.26	60.26	60.82
3192	AMEX	SRTY	Fri, Oct 14, 2022	60.88	67.36	59.52	67.15
3191	AMEX	SRTY	Thu, Oct 13, 2022	71.27	72.94	61.32	62.34
3190	AMEX	SRTY	Wed, Oct 12, 2022	66.47	69.29	65.81	67.17
3189	AMEX	SRTY	Tue, Oct 11, 2022	67.63	70.07	63.81	66.72
3188	AMEX	SRTY	Mon, Oct 10, 2022	64.84	67.92	64.48	66.67
3187	AMEX	SRTY	Fri, Oct 7, 2022	62.07	66.30	61.58	65.54
3186	AMEX	SRTY	Thu, Oct 6, 2022	60.10	61.08	57.77	60.18
3185	AMEX	SRTY	Wed, Oct 5, 2022	60.48	62.40	58.55	59.17
3184	AMEX	SRTY	Tue, Oct 4, 2022	61.86	61.87	57.79	57.85
3183	AMEX	SRTY	Mon, Oct 3, 2022	68.26	70.91	64.39	65.58
3182	AMEX	SRTY	Fri, Sep 30, 2022	70.28	71.34	65.54	70.99
3181	AMEX	SRTY	Thu, Sep 29, 2022	67.98	72.43	67.80	69.72
3180	AMEX	SRTY	Wed, Sep 28, 2022	70.87	71.71	63.94	65.22
3179	AMEX	SRTY	Tue, Sep 27, 2022	70.14	74.03	68.28	72.19
3178	AMEX	SRTY	Mon, Sep 26, 2022	71.23	73.65	66.91	72.95
3177	AMEX	SRTY	Fri, Sep 23, 2022	68.13	72.65	67.90	70.07
3176	AMEX	SRTY	Thu, Sep 22, 2022	61.52	66.03	60.97	65.28
3175	AMEX	SRTY	Wed, Sep 21, 2022	57.24	61.16	55.52	61.11
3174	AMEX	SRTY	Tue, Sep 20, 2022	57.79	59.76	57.69	58.52
3173	AMEX	SRTY	Mon, Sep 19, 2022	59.57	59.60	55.98	56.23
3172	AMEX	SRTY	Fri, Sep 16, 2022	57.53	59.53	57.02	57.74
3171	AMEX	SRTY	Thu, Sep 15, 2022	55.00	55.89	52.50	55.19
3170	AMEX	SRTY	Wed, Sep 14, 2022	54.43	56.14	53.71	53.98
3169	AMEX	SRTY	Tue, Sep 13, 2022	52.72	55.20	51.86	54.63
3168	AMEX	SRTY	Mon, Sep 12, 2022	49.75	50.28	48.76	48.84
3167	AMEX	SRTY	Fri, Sep 9, 2022	52.50	52.73	50.55	50.72
3166	AMEX	SRTY	Thu, Sep 8, 2022	56.77	57.66	53.90	53.90
3165	AMEX	SRTY	Wed, Sep 7, 2022	59.56	59.59	55.09	55.40
3164	AMEX	SRTY	Tue, Sep 6, 2022	56.96	59.95	56.57	59.10
3163	AMEX	SRTY	Fri, Sep 2, 2022	54.20	58.34	53.93	57.43
3162	AMEX	SRTY	Thu, Sep 1, 2022	55.95	58.47	55.84	56.22
3161	AMEX	SRTY	Wed, Aug 31, 2022	53.07	54.60	52.45	54.42
3160	AMEX	SRTY	Tue, Aug 30, 2022	50.75	54.25	50.66	53.37
3159	AMEX	SRTY	Mon, Aug 29, 2022	51.43	51.76	49.84	51.20
3158	AMEX	SRTY	Fri, Aug 26, 2022	45.37	50.05	45.35	49.87
3157	AMEX	SRTY	Thu, Aug 25, 2022	46.88	47.11	45.33	45.36
3156	AMEX	SRTY	Wed, Aug 24, 2022	48.76	49.20	46.86	47.53
3155	AMEX	SRTY	Tue, Aug 23, 2022	48.63	49.05	47.12	48.62
3154	AMEX	SRTY	Mon, Aug 22, 2022	47.99	49.32	47.68	48.91
3153	AMEX	SRTY	Fri, Aug 19, 2022	44.62	46.41	44.43	46.03
3152	AMEX	SRTY	Thu, Aug 18, 2022	44.00	44.59	43.03	43.27
3151	AMEX	SRTY	Wed, Aug 17, 2022	43.44	44.87	43.03	44.14
3150	AMEX	SRTY	Tue, Aug 16, 2022	42.33	43.19	41.36	41.96
3149	AMEX	SRTY	Mon, Aug 15, 2022	43.39	43.72	41.87	41.96
3148	AMEX	SRTY	Fri, Aug 12, 2022	44.48	44.96	42.32	42.37
3147	AMEX	SRTY	Thu, Aug 11, 2022	44.29	45.33	42.89	45.06
3146	AMEX	SRTY	Wed, Aug 10, 2022	47.21	47.56	45.36	45.57
3145	AMEX	SRTY	Tue, Aug 9, 2022	48.49	50.64	48.39	49.87
3144	AMEX	SRTY	Mon, Aug 8, 2022	48.39	48.60	46.49	47.88
3143	AMEX	SRTY	Fri, Aug 5, 2022	52.09	52.37	49.31	49.44
3142	AMEX	SRTY	Thu, Aug 4, 2022	50.28	51.34	50.11	50.52
3141	AMEX	SRTY	Wed, Aug 3, 2022	51.47	51.99	49.96	50.35
3140	AMEX	SRTY	Tue, Aug 2, 2022	53.07	53.88	50.96	52.62
3139	AMEX	SRTY	Mon, Aug 1, 2022	53.52	54.89	51.47	52.42
3138	AMEX	SRTY	Fri, Jul 29, 2022	53.39	54.22	51.94	52.35
3137	AMEX	SRTY	Thu, Jul 28, 2022	54.97	57.24	53.31	53.45
3136	AMEX	SRTY	Wed, Jul 27, 2022	58.66	59.16	54.96	55.86
3135	AMEX	SRTY	Tue, Jul 26, 2022	59.42	60.59	59.00	59.81
3134	AMEX	SRTY	Mon, Jul 25, 2022	59.21	60.77	58.31	58.74
3133	AMEX	SRTY	Fri, Jul 22, 2022	56.58	61.01	56.25	59.72
3132	AMEX	SRTY	Thu, Jul 21, 2022	58.80	60.33	56.89	56.95
3131	AMEX	SRTY	Wed, Jul 20, 2022	60.75	60.90	57.52	57.84
3130	AMEX	SRTY	Tue, Jul 19, 2022	65.27	65.36	60.46	60.75
3129	AMEX	SRTY	Mon, Jul 18, 2022	64.93	68.42	63.59	67.82
3128	AMEX	SRTY	Fri, Jul 15, 2022	69.20	72.00	66.96	67.31
3127	AMEX	SRTY	Thu, Jul 14, 2022	72.72	74.78	71.21	71.73
3126	AMEX	SRTY	Wed, Jul 13, 2022	72.26	72.63	68.42	69.60
3125	AMEX	SRTY	Tue, Jul 12, 2022	69.35	70.50	67.25	69.41
3124	AMEX	SRTY	Mon, Jul 11, 2022	66.33	69.20	65.50	68.66
3123	AMEX	SRTY	Fri, Jul 8, 2022	65.41	66.91	63.30	64.80
3122	AMEX	SRTY	Thu, Jul 7, 2022	68.06	68.14	64.35	64.82
3121	AMEX	SRTY	Wed, Jul 6, 2022	68.65	71.82	67.18	69.67
3120	AMEX	SRTY	Tue, Jul 5, 2022	73.27	75.65	68.19	68.23
3119	AMEX	SRTY	Fri, Jul 1, 2022	72.89	74.72	69.54	69.88
3118	AMEX	SRTY	Thu, Jun 30, 2022	74.05	75.77	70.12	72.28
3117	AMEX	SRTY	Wed, Jun 29, 2022	68.69	72.88	68.41	70.79
3116	AMEX	SRTY	Tue, Jun 28, 2022	63.94	68.81	62.43	68.61
3115	AMEX	SRTY	Mon, Jun 27, 2022	65.18	66.85	63.69	64.98
3114	AMEX	SRTY	Fri, Jun 24, 2022	70.82	71.22	65.80	65.80
3113	AMEX	SRTY	Thu, Jun 23, 2022	74.70	77.04	72.11	72.57
3112	AMEX	SRTY	Wed, Jun 22, 2022	77.82	78.58	73.39	75.28
3111	AMEX	SRTY	Tue, Jun 21, 2022	75.10	76.75	72.10	74.79
3110	AMEX	SRTY	Fri, Jun 17, 2022	80.25	81.26	75.67	79.07
3109	AMEX	SRTY	Thu, Jun 16, 2022	76.17	82.42	75.54	80.98
3108	AMEX	SRTY	Wed, Jun 15, 2022	72.07	75.28	68.26	71.07
3107	AMEX	SRTY	Tue, Jun 14, 2022	72.75	76.52	72.02	74.20
3106	AMEX	SRTY	Mon, Jun 13, 2022	69.69	74.35	68.29	73.37
3105	AMEX	SRTY	Fri, Jun 10, 2022	62.47	65.22	61.44	64.28
3104	AMEX	SRTY	Thu, Jun 9, 2022	56.90	59.49	56.36	59.42
3103	AMEX	SRTY	Wed, Jun 8, 2022	54.29	56.73	53.70	55.97
3102	AMEX	SRTY	Tue, Jun 7, 2022	57.62	57.97	53.49	53.53
3101	AMEX	SRTY	Mon, Jun 6, 2022	54.98	57.15	54.88	56.23
3100	AMEX	SRTY	Fri, Jun 3, 2022	56.82	58.05	56.18	56.86
3099	AMEX	SRTY	Thu, Jun 2, 2022	59.59	59.85	55.46	55.46
3098	AMEX	SRTY	Wed, Jun 1, 2022	57.96	62.19	57.30	59.72
3097	AMEX	SRTY	Tue, May 31, 2022	57.43	59.91	57.00	58.81
3096	AMEX	SRTY	Fri, May 27, 2022	60.72	60.98	56.71	56.72
3095	AMEX	SRTY	Thu, May 26, 2022	64.85	64.99	60.52	61.77
3094	AMEX	SRTY	Wed, May 25, 2022	70.75	70.77	64.86	66.04
3093	AMEX	SRTY	Tue, May 24, 2022	68.72	73.54	68.37	69.99
3092	AMEX	SRTY	Mon, May 23, 2022	67.34	70.09	66.07	66.84
3091	AMEX	SRTY	Fri, May 20, 2022	66.50	74.44	66.05	69.28
3090	AMEX	SRTY	Thu, May 19, 2022	70.79	70.85	66.29	68.81
3089	AMEX	SRTY	Wed, May 18, 2022	64.88	70.34	63.95	69.18
3088	AMEX	SRTY	Tue, May 17, 2022	65.26	66.92	62.49	62.55
3087	AMEX	SRTY	Mon, May 16, 2022	68.76	70.23	66.53	68.96
3086	AMEX	SRTY	Fri, May 13, 2022	72.00	72.00	66.32	67.97
3085	AMEX	SRTY	Thu, May 12, 2022	79.14	80.13	72.85	75.04
3084	AMEX	SRTY	Wed, May 11, 2022	72.40	78.27	68.55	77.81
3083	AMEX	SRTY	Tue, May 10, 2022	69.45	77.22	67.64	72.47
3082	AMEX	SRTY	Mon, May 9, 2022	67.40	73.40	66.57	72.49
3081	AMEX	SRTY	Fri, May 6, 2022	62.09	66.42	61.66	64.38
3080	AMEX	SRTY	Thu, May 5, 2022	56.36	63.30	56.36	61.30
3079	AMEX	SRTY	Wed, May 4, 2022	58.87	62.09	54.35	54.64
3078	AMEX	SRTY	Tue, May 3, 2022	61.08	62.18	58.48	59.42
3077	AMEX	SRTY	Mon, May 2, 2022	62.99	65.62	60.12	61.13
3076	AMEX	SRTY	Fri, Apr 29, 2022	58.86	63.44	56.87	62.85
3075	AMEX	SRTY	Thu, Apr 28, 2022	59.26	63.58	57.07	58.04
3074	AMEX	SRTY	Wed, Apr 27, 2022	60.77	62.09	58.70	61.42
3073	AMEX	SRTY	Tue, Apr 26, 2022	56.73	60.87	56.46	60.74
3072	AMEX	SRTY	Mon, Apr 25, 2022	58.00	59.54	55.24	55.45
3071	AMEX	SRTY	Fri, Apr 22, 2022	53.18	56.79	52.78	56.51
3070	AMEX	SRTY	Thu, Apr 21, 2022	47.70	52.96	47.34	52.46
3069	AMEX	SRTY	Wed, Apr 20, 2022	48.57	49.45	48.03	49.09
3068	AMEX	SRTY	Tue, Apr 19, 2022	52.75	52.78	49.18	49.59
3067	AMEX	SRTY	Mon, Apr 18, 2022	52.19	53.72	51.66	52.86
3066	AMEX	SRTY	Thu, Apr 14, 2022	50.24	51.87	49.28	51.83
3065	AMEX	SRTY	Wed, Apr 13, 2022	53.05	53.05	49.95	50.31
3064	AMEX	SRTY	Tue, Apr 12, 2022	52.22	54.02	49.73	53.41
3063	AMEX	SRTY	Mon, Apr 11, 2022	53.50	54.44	51.79	53.99
3062	AMEX	SRTY	Fri, Apr 8, 2022	51.82	53.11	50.98	52.83
3061	AMEX	SRTY	Thu, Apr 7, 2022	51.12	53.76	50.32	51.67
3060	AMEX	SRTY	Wed, Apr 6, 2022	50.29	52.19	49.95	51.03
3059	AMEX	SRTY	Tue, Apr 5, 2022	45.79	49.33	44.81	49.00
3058	AMEX	SRTY	Mon, Apr 4, 2022	45.80	47.13	45.50	45.69
3057	AMEX	SRTY	Fri, Apr 1, 2022	47.01	47.81	45.92	46.10
3056	AMEX	SRTY	Thu, Mar 31, 2022	46.36	47.71	45.25	47.63
3055	AMEX	SRTY	Wed, Mar 30, 2022	43.75	46.68	43.56	46.14
3054	AMEX	SRTY	Tue, Mar 29, 2022	46.13	46.18	43.18	43.49
3053	AMEX	SRTY	Mon, Mar 28, 2022	47.74	49.52	47.34	47.36
3052	AMEX	SRTY	Fri, Mar 25, 2022	47.38	48.55	47.03	47.33
3051	AMEX	SRTY	Thu, Mar 24, 2022	48.63	49.83	47.57	47.60
3050	AMEX	SRTY	Wed, Mar 23, 2022	47.74	49.38	47.07	49.35
3049	AMEX	SRTY	Tue, Mar 22, 2022	47.74	48.03	45.95	46.97
3048	AMEX	SRTY	Mon, Mar 21, 2022	47.08	49.34	46.47	48.33
3047	AMEX	SRTY	Fri, Mar 18, 2022	49.30	49.37	46.95	47.16
3046	AMEX	SRTY	Thu, Mar 17, 2022	51.87	52.25	48.51	48.60
3045	AMEX	SRTY	Wed, Mar 16, 2022	54.75	56.01	51.00	51.00
3044	AMEX	SRTY	Tue, Mar 15, 2022	58.52	58.96	56.35	56.46
3043	AMEX	SRTY	Mon, Mar 14, 2022	55.34	59.84	55.23	58.95
3042	AMEX	SRTY	Fri, Mar 11, 2022	52.52	55.97	51.74	55.78
3041	AMEX	SRTY	Thu, Mar 10, 2022	55.24	55.85	53.09	53.19
3040	AMEX	SRTY	Wed, Mar 9, 2022	54.74	55.26	52.27	52.87
3039	AMEX	SRTY	Tue, Mar 8, 2022	58.30	59.04	53.50	57.71
3038	AMEX	SRTY	Mon, Mar 7, 2022	54.56	58.78	53.96	58.67
3037	AMEX	SRTY	Fri, Mar 4, 2022	53.84	55.99	53.01	54.71
3036	AMEX	SRTY	Thu, Mar 3, 2022	49.75	53.37	49.75	52.25
3035	AMEX	SRTY	Wed, Mar 2, 2022	53.33	53.36	49.66	50.40
3034	AMEX	SRTY	Tue, Mar 1, 2022	51.91	55.60	51.12	54.45
3033	AMEX	SRTY	Mon, Feb 28, 2022	53.62	53.63	50.50	51.60
3032	AMEX	SRTY	Fri, Feb 25, 2022	55.29	56.76	52.03	52.09
3031	AMEX	SRTY	Thu, Feb 24, 2022	65.18	65.42	55.49	55.75
3030	AMEX	SRTY	Wed, Feb 23, 2022	56.14	61.04	55.50	60.69
3029	AMEX	SRTY	Tue, Feb 22, 2022	55.93	58.49	54.35	57.39
3028	AMEX	SRTY	Fri, Feb 18, 2022	53.91	55.70	52.55	55.12
3027	AMEX	SRTY	Thu, Feb 17, 2022	51.34	54.04	50.97	53.71
3026	AMEX	SRTY	Wed, Feb 16, 2022	50.82	51.65	49.35	49.91
3025	AMEX	SRTY	Tue, Feb 15, 2022	52.89	53.00	50.03	50.14
3024	AMEX	SRTY	Mon, Feb 14, 2022	53.92	55.78	52.35	54.68
3023	AMEX	SRTY	Fri, Feb 11, 2022	52.30	55.35	50.46	54.14
3022	AMEX	SRTY	Thu, Feb 10, 2022	52.93	53.43	48.41	52.36
3021	AMEX	SRTY	Wed, Feb 9, 2022	51.75	52.00	50.19	50.23
3020	AMEX	SRTY	Tue, Feb 8, 2022	55.99	56.09	52.93	53.23
3019	AMEX	SRTY	Mon, Feb 7, 2022	56.96	57.27	54.58	56.04
3018	AMEX	SRTY	Fri, Feb 4, 2022	58.23	59.97	55.46	56.84
3017	AMEX	SRTY	Thu, Feb 3, 2022	56.70	58.09	54.71	57.83
3016	AMEX	SRTY	Wed, Feb 2, 2022	52.86	56.21	52.60	54.59
3015	AMEX	SRTY	Tue, Feb 1, 2022	54.41	57.42	52.85	53.17
3014	AMEX	SRTY	Mon, Jan 31, 2022	61.17	61.56	54.83	55.06
3013	AMEX	SRTY	Fri, Jan 28, 2022	63.96	67.47	60.29	60.40
3012	AMEX	SRTY	Thu, Jan 27, 2022	58.32	64.89	56.64	64.07
3011	AMEX	SRTY	Wed, Jan 26, 2022	54.99	61.92	53.42	59.85
3010	AMEX	SRTY	Tue, Jan 25, 2022	57.69	60.97	55.15	57.45
3009	AMEX	SRTY	Mon, Jan 24, 2022	62.01	64.55	54.51	55.06
3008	AMEX	SRTY	Fri, Jan 21, 2022	57.01	59.39	54.33	59.39
3007	AMEX	SRTY	Thu, Jan 20, 2022	52.70	56.55	49.80	56.21
3006	AMEX	SRTY	Wed, Jan 19, 2022	50.20	53.38	49.65	53.24
3005	AMEX	SRTY	Tue, Jan 18, 2022	48.03	51.03	47.85	50.88
3004	AMEX	SRTY	Fri, Jan 14, 2022	48.14	49.06	46.60	46.65
3003	AMEX	SRTY	Thu, Jan 13, 2022	45.04	47.22	44.18	46.77
3002	AMEX	SRTY	Wed, Jan 12, 2022	44.00	46.40	43.50	45.60
3001	AMEX	SRTY	Tue, Jan 11, 2022	45.90	47.50	44.45	44.55
3000	AMEX	SRTY	Mon, Jan 10, 2022	46.40	48.70	46.00	46.05
2999	AMEX	SRTY	Fri, Jan 7, 2022	44.05	45.63	43.00	45.60
2998	AMEX	SRTY	Thu, Jan 6, 2022	44.50	45.80	42.95	44.00
2997	AMEX	SRTY	Wed, Jan 5, 2022	40.80	44.80	40.20	44.75
2996	AMEX	SRTY	Tue, Jan 4, 2022	40.10	41.51	39.55	40.65
2995	AMEX	SRTY	Mon, Jan 3, 2022	41.45	41.98	39.75	40.45
2994	AMEX	SRTY	Fri, Dec 31, 2021	42.10	42.18	41.20	42.05
2993	AMEX	SRTY	Thu, Dec 30, 2021	41.95	42.00	40.50	41.90
2992	AMEX	SRTY	Wed, Dec 29, 2021	42.00	42.82	41.55	41.80
2991	AMEX	SRTY	Tue, Dec 28, 2021	41.45	42.20	40.35	41.90
2990	AMEX	SRTY	Mon, Dec 27, 2021	42.30	43.24	41.15	41.15
2989	AMEX	SRTY	Thu, Dec 23, 2021	43.00	43.44	42.00	42.35
2988	AMEX	SRTY	Wed, Dec 22, 2021	45.00	45.40	43.35	43.35
2987	AMEX	SRTY	Tue, Dec 21, 2021	47.50	47.60	44.65	44.75
2986	AMEX	SRTY	Mon, Dec 20, 2021	49.10	51.19	48.50	49.00
2985	AMEX	SRTY	Fri, Dec 17, 2021	49.00	50.33	45.58	46.70
2984	AMEX	SRTY	Thu, Dec 16, 2021	44.40	48.95	44.20	48.35
2983	AMEX	SRTY	Wed, Dec 15, 2021	47.90	50.00	45.20	45.45
2982	AMEX	SRTY	Tue, Dec 14, 2021	47.66	48.49	45.75	47.85
2981	AMEX	SRTY	Mon, Dec 13, 2021	45.20	47.50	44.90	46.60
2980	AMEX	SRTY	Fri, Dec 10, 2021	43.45	45.70	42.98	44.80
2979	AMEX	SRTY	Thu, Dec 9, 2021	42.45	44.40	41.95	44.40
2978	AMEX	SRTY	Wed, Dec 8, 2021	42.10	43.00	41.05	41.50
2977	AMEX	SRTY	Tue, Dec 7, 2021	43.60	43.75	41.25	42.40
2976	AMEX	SRTY	Mon, Dec 6, 2021	47.35	49.20	44.50	45.65
2975	AMEX	SRTY	Fri, Dec 3, 2021	45.10	49.80	45.00	48.55
2974	AMEX	SRTY	Thu, Dec 2, 2021	49.20	49.50	45.25	45.65
2973	AMEX	SRTY	Wed, Dec 1, 2021	43.60	49.90	42.90	49.85
2972	AMEX	SRTY	Tue, Nov 30, 2021	45.35	48.10	44.60	46.65
2971	AMEX	SRTY	Mon, Nov 29, 2021	42.15	44.91	41.65	44.05
2970	AMEX	SRTY	Fri, Nov 26, 2021	42.90	45.60	42.25	43.85
2969	AMEX	SRTY	Wed, Nov 24, 2021	40.50	41.05	39.30	39.45
2968	AMEX	SRTY	Tue, Nov 23, 2021	39.65	41.03	38.80	39.60
2967	AMEX	SRTY	Mon, Nov 22, 2021	38.15	39.50	37.45	39.40
2966	AMEX	SRTY	Fri, Nov 19, 2021	38.75	39.09	38.15	38.90
2965	AMEX	SRTY	Thu, Nov 18, 2021	36.90	38.79	36.85	37.85
2964	AMEX	SRTY	Wed, Nov 17, 2021	36.50	37.75	36.45	37.40
2963	AMEX	SRTY	Tue, Nov 16, 2021	36.60	36.95	35.85	36.05
2962	AMEX	SRTY	Mon, Nov 15, 2021	35.30	36.65	35.25	36.20
2961	AMEX	SRTY	Fri, Nov 12, 2021	35.60	36.15	35.50	35.80
2960	AMEX	SRTY	Thu, Nov 11, 2021	36.35	36.65	35.40	35.90
2959	AMEX	SRTY	Wed, Nov 10, 2021	35.65	37.25	35.00	36.80
2958	AMEX	SRTY	Tue, Nov 9, 2021	34.80	35.85	34.60	35.15
2957	AMEX	SRTY	Mon, Nov 8, 2021	34.00	34.85	33.75	34.50
2956	AMEX	SRTY	Fri, Nov 5, 2021	35.15	35.64	34.18	34.85
2955	AMEX	SRTY	Thu, Nov 4, 2021	35.85	36.85	35.30	36.35
2954	AMEX	SRTY	Wed, Nov 3, 2021	38.60	38.70	35.80	36.30
2953	AMEX	SRTY	Tue, Nov 2, 2021	38.35	39.30	38.20	38.40
2952	AMEX	SRTY	Mon, Nov 1, 2021	41.35	41.45	38.55	38.65
2951	AMEX	SRTY	Fri, Oct 29, 2021	42.10	42.54	41.54	41.95
2950	AMEX	SRTY	Thu, Oct 28, 2021	43.90	43.90	41.80	41.95
2949	AMEX	SRTY	Wed, Oct 27, 2021	42.65	44.65	42.50	44.60
2948	AMEX	SRTY	Tue, Oct 26, 2021	41.10	42.25	40.73	42.25
2947	AMEX	SRTY	Mon, Oct 25, 2021	42.25	42.60	41.10	41.30
2946	AMEX	SRTY	Fri, Oct 22, 2021	42.35	43.50	42.00	42.50
2945	AMEX	SRTY	Thu, Oct 21, 2021	42.70	42.96	41.65	42.25
2944	AMEX	SRTY	Wed, Oct 20, 2021	43.40	43.89	42.23	42.60
2943	AMEX	SRTY	Tue, Oct 19, 2021	43.45	44.18	42.85	43.40
2942	AMEX	SRTY	Mon, Oct 18, 2021	44.65	44.70	43.58	43.95
2941	AMEX	SRTY	Fri, Oct 15, 2021	42.25	43.95	42.00	43.90
2940	AMEX	SRTY	Thu, Oct 14, 2021	44.10	44.40	43.40	43.55
2939	AMEX	SRTY	Wed, Oct 13, 2021	45.95	47.17	45.45	45.55
2938	AMEX	SRTY	Tue, Oct 12, 2021	46.65	46.85	45.55	46.10
2937	AMEX	SRTY	Mon, Oct 11, 2021	46.00	46.95	44.90	46.95
2936	AMEX	SRTY	Fri, Oct 8, 2021	45.05	46.15	44.65	46.10
2935	AMEX	SRTY	Thu, Oct 7, 2021	46.25	46.30	44.05	45.10
2934	AMEX	SRTY	Wed, Oct 6, 2021	47.95	49.24	47.10	47.30
2933	AMEX	SRTY	Tue, Oct 5, 2021	46.65	47.30	45.30	46.55
2932	AMEX	SRTY	Mon, Oct 4, 2021	45.95	47.89	45.85	47.10
2931	AMEX	SRTY	Fri, Oct 1, 2021	47.40	48.83	45.05	45.85
2930	AMEX	SRTY	Thu, Sep 30, 2021	46.10	48.25	45.75	48.25
2929	AMEX	SRTY	Wed, Sep 29, 2021	45.95	47.25	45.75	46.90
2928	AMEX	SRTY	Tue, Sep 28, 2021	44.25	46.83	44.15	46.65
2927	AMEX	SRTY	Mon, Sep 27, 2021	45.45	45.45	42.90	43.75
2926	AMEX	SRTY	Fri, Sep 24, 2021	45.85	46.43	44.95	45.75
2925	AMEX	SRTY	Thu, Sep 23, 2021	46.80	47.15	44.55	45.05
2924	AMEX	SRTY	Wed, Sep 22, 2021	49.05	49.05	46.45	47.65
2923	AMEX	SRTY	Tue, Sep 21, 2021	49.15	51.10	48.70	49.90
2922	AMEX	SRTY	Mon, Sep 20, 2021	50.00	52.00	49.05	50.15
2921	AMEX	SRTY	Fri, Sep 17, 2021	47.45	48.05	46.55	46.95
2920	AMEX	SRTY	Thu, Sep 16, 2021	47.05	48.25	46.30	47.05
2919	AMEX	SRTY	Wed, Sep 15, 2021	48.55	48.85	46.70	46.85
2918	AMEX	SRTY	Tue, Sep 14, 2021	46.10	49.10	46.10	48.50
2917	AMEX	SRTY	Mon, Sep 13, 2021	46.55	48.40	46.36	46.65
2916	AMEX	SRTY	Fri, Sep 10, 2021	45.25	47.58	45.25	47.50
2915	AMEX	SRTY	Thu, Sep 9, 2021	46.40	46.70	44.65	46.10
2914	AMEX	SRTY	Wed, Sep 8, 2021	45.15	46.88	44.90	46.10
2913	AMEX	SRTY	Tue, Sep 7, 2021	43.95	44.75	43.15	44.70
2912	AMEX	SRTY	Fri, Sep 3, 2021	43.55	44.18	43.20	43.70
2911	AMEX	SRTY	Thu, Sep 2, 2021	43.50	43.95	42.70	43.15
2910	AMEX	SRTY	Wed, Sep 1, 2021	44.45	45.60	43.61	44.05
2909	AMEX	SRTY	Tue, Aug 31, 2021	45.45	45.91	44.60	44.95
2908	AMEX	SRTY	Mon, Aug 30, 2021	44.10	45.55	44.10	45.30
2907	AMEX	SRTY	Fri, Aug 27, 2021	48.55	48.60	44.30	44.65
2906	AMEX	SRTY	Thu, Aug 26, 2021	47.60	49.15	47.00	48.80
2905	AMEX	SRTY	Wed, Aug 25, 2021	47.85	48.48	46.45	47.35
2904	AMEX	SRTY	Tue, Aug 24, 2021	48.90	49.25	47.80	47.85
2903	AMEX	SRTY	Mon, Aug 23, 2021	50.90	50.90	49.10	49.35
2902	AMEX	SRTY	Fri, Aug 20, 2021	55.00	55.50	51.98	52.30
2901	AMEX	SRTY	Thu, Aug 19, 2021	54.80	56.05	53.55	55.05
2900	AMEX	SRTY	Wed, Aug 18, 2021	52.10	53.30	50.70	53.15
2899	AMEX	SRTY	Tue, Aug 17, 2021	51.60	53.67	51.15	51.85
2898	AMEX	SRTY	Mon, Aug 16, 2021	49.59	50.95	49.26	50.00
2897	AMEX	SRTY	Fri, Aug 13, 2021	47.50	48.95	47.30	48.75
2896	AMEX	SRTY	Thu, Aug 12, 2021	47.00	48.30	47.00	47.40
2895	AMEX	SRTY	Wed, Aug 11, 2021	47.55	49.15	47.05	47.05
2894	AMEX	SRTY	Tue, Aug 10, 2021	47.80	48.65	47.35	47.75
2893	AMEX	SRTY	Mon, Aug 9, 2021	47.60	48.65	47.41	48.05
2892	AMEX	SRTY	Fri, Aug 6, 2021	46.95	48.10	46.15	47.20
2891	AMEX	SRTY	Thu, Aug 5, 2021	50.15	50.50	47.90	48.10
2890	AMEX	SRTY	Wed, Aug 4, 2021	50.30	51.05	48.85	50.90
2889	AMEX	SRTY	Tue, Aug 3, 2021	49.25	51.60	48.90	49.00
2888	AMEX	SRTY	Mon, Aug 2, 2021	47.90	49.90	46.65	49.70
2887	AMEX	SRTY	Fri, Jul 30, 2021	48.60	49.50	47.08	48.90
2886	AMEX	SRTY	Thu, Jul 29, 2021	47.85	48.30	46.75	47.95
2885	AMEX	SRTY	Wed, Jul 28, 2021	50.52	51.60	47.95	49.10
2884	AMEX	SRTY	Tue, Jul 27, 2021	50.45	52.95	50.45	51.40
2883	AMEX	SRTY	Mon, Jul 26, 2021	49.60	50.40	48.40	49.65
2882	AMEX	SRTY	Fri, Jul 23, 2021	50.00	52.00	49.90	50.15
2881	AMEX	SRTY	Thu, Jul 22, 2021	49.00	51.50	48.90	50.95
2880	AMEX	SRTY	Wed, Jul 21, 2021	50.30	50.45	48.45	48.50
2879	AMEX	SRTY	Tue, Jul 20, 2021	56.05	56.80	50.50	51.30
2878	AMEX	SRTY	Mon, Jul 19, 2021	57.30	58.45	54.40	56.45
2877	AMEX	SRTY	Fri, Jul 16, 2021	50.60	54.35	50.50	54.00
2876	AMEX	SRTY	Thu, Jul 15, 2021	52.00	54.00	51.13	52.00
2875	AMEX	SRTY	Wed, Jul 14, 2021	48.05	51.45	47.65	51.20
2874	AMEX	SRTY	Tue, Jul 13, 2021	47.20	49.03	46.90	48.90
2873	AMEX	SRTY	Mon, Jul 12, 2021	46.90	47.60	46.18	46.35
2872	AMEX	SRTY	Fri, Jul 9, 2021	47.95	48.52	46.45	46.50
2871	AMEX	SRTY	Thu, Jul 8, 2021	51.20	52.15	48.13	49.55
2870	AMEX	SRTY	Wed, Jul 7, 2021	47.20	49.55	46.50	48.25
2869	AMEX	SRTY	Tue, Jul 6, 2021	45.00	48.15	44.90	46.90
2868	AMEX	SRTY	Fri, Jul 2, 2021	43.40	45.40	43.40	45.05
2867	AMEX	SRTY	Thu, Jul 1, 2021	44.15	44.75	43.55	43.75
2866	AMEX	SRTY	Wed, Jun 30, 2021	45.35	45.95	44.42	44.90
2865	AMEX	SRTY	Tue, Jun 29, 2021	43.85	45.33	43.65	45.00
2864	AMEX	SRTY	Mon, Jun 28, 2021	43.35	45.30	43.15	44.35
2863	AMEX	SRTY	Fri, Jun 25, 2021	43.40	43.65	42.72	43.60
2862	AMEX	SRTY	Thu, Jun 24, 2021	44.60	45.00	43.60	43.60
2861	AMEX	SRTY	Wed, Jun 23, 2021	45.85	45.85	44.72	45.40
2860	AMEX	SRTY	Tue, Jun 22, 2021	46.90	47.91	45.65	45.85
2859	AMEX	SRTY	Mon, Jun 21, 2021	48.50	49.00	46.20	46.55
2858	AMEX	SRTY	Fri, Jun 18, 2021	48.80	50.40	47.58	49.85
2857	AMEX	SRTY	Thu, Jun 17, 2021	45.55	48.30	44.90	46.60
2856	AMEX	SRTY	Wed, Jun 16, 2021	45.20	46.40	44.65	45.05
2855	AMEX	SRTY	Tue, Jun 15, 2021	44.45	45.93	44.20	44.75
2854	AMEX	SRTY	Mon, Jun 14, 2021	43.65	44.93	43.15	44.40
2853	AMEX	SRTY	Fri, Jun 11, 2021	44.90	45.03	44.00	44.00
2852	AMEX	SRTY	Thu, Jun 10, 2021	44.15	45.83	43.85	45.45
2851	AMEX	SRTY	Wed, Jun 9, 2021	43.35	44.71	43.25	44.45
2850	AMEX	SRTY	Tue, Jun 8, 2021	44.65	45.38	43.30	43.60
2849	AMEX	SRTY	Mon, Jun 7, 2021	46.65	46.70	44.90	45.05
2848	AMEX	SRTY	Fri, Jun 4, 2021	46.95	47.70	46.60	46.95
2847	AMEX	SRTY	Thu, Jun 3, 2021	47.40	49.10	46.90	47.55
2846	AMEX	SRTY	Wed, Jun 2, 2021	46.15	47.36	46.15	46.40
2845	AMEX	SRTY	Tue, Jun 1, 2021	47.10	47.95	46.33	46.50
2844	AMEX	SRTY	Fri, May 28, 2021	47.27	48.55	47.24	48.25
2843	AMEX	SRTY	Thu, May 27, 2021	48.60	49.20	47.73	48.10
2842	AMEX	SRTY	Wed, May 26, 2021	52.05	52.05	49.50	49.65
2841	AMEX	SRTY	Tue, May 25, 2021	50.60	52.73	49.62	52.65
2840	AMEX	SRTY	Mon, May 24, 2021	51.45	52.20	50.50	51.20
2839	AMEX	SRTY	Fri, May 21, 2021	51.35	52.60	50.50	52.20
2838	AMEX	SRTY	Thu, May 20, 2021	53.48	54.90	52.30	52.70
2837	AMEX	SRTY	Wed, May 19, 2021	55.10	56.55	53.65	53.70
2836	AMEX	SRTY	Tue, May 18, 2021	51.30	52.63	50.05	52.50
2835	AMEX	SRTY	Mon, May 17, 2021	52.50	53.75	51.30	51.30
2834	AMEX	SRTY	Fri, May 14, 2021	53.95	54.75	51.35	51.55
2833	AMEX	SRTY	Thu, May 13, 2021	57.75	58.95	54.25	55.60
2832	AMEX	SRTY	Wed, May 12, 2021	55.00	59.10	53.85	58.85
2831	AMEX	SRTY	Tue, May 11, 2021	56.70	56.95	52.65	53.65
2830	AMEX	SRTY	Mon, May 10, 2021	49.60	53.18	49.28	53.15
2829	AMEX	SRTY	Fri, May 7, 2021	51.25	51.65	49.06	49.40
2828	AMEX	SRTY	Thu, May 6, 2021	51.40	54.10	51.20	51.25
2827	AMEX	SRTY	Wed, May 5, 2021	50.30	52.15	50.00	51.50
2826	AMEX	SRTY	Tue, May 4, 2021	50.10	52.42	49.86	50.90
2825	AMEX	SRTY	Mon, May 3, 2021	48.40	49.88	48.25	49.10
2824	AMEX	SRTY	Fri, Apr 30, 2021	49.35	50.35	48.05	49.95
2823	AMEX	SRTY	Thu, Apr 29, 2021	46.20	49.28	46.10	47.85
2822	AMEX	SRTY	Wed, Apr 28, 2021	47.85	48.50	47.00	47.40
2821	AMEX	SRTY	Tue, Apr 27, 2021	47.50	48.25	47.10	47.60
2820	AMEX	SRTY	Mon, Apr 26, 2021	48.65	48.80	47.53	47.90
2819	AMEX	SRTY	Fri, Apr 23, 2021	51.50	52.05	48.82	49.50
2818	AMEX	SRTY	Thu, Apr 22, 2021	51.30	53.00	49.80	52.30
2817	AMEX	SRTY	Wed, Apr 21, 2021	56.00	57.10	51.70	51.70
2816	AMEX	SRTY	Tue, Apr 20, 2021	53.20	57.24	52.80	55.65
2815	AMEX	SRTY	Mon, Apr 19, 2021	51.35	53.80	50.95	52.55
2814	AMEX	SRTY	Fri, Apr 16, 2021	50.10	51.75	50.00	50.55
2813	AMEX	SRTY	Thu, Apr 15, 2021	50.35	52.30	50.35	50.90
2812	AMEX	SRTY	Wed, Apr 14, 2021	52.60	52.66	49.65	51.55
2811	AMEX	SRTY	Tue, Apr 13, 2021	52.85	54.75	52.10	53.10
2810	AMEX	SRTY	Mon, Apr 12, 2021	52.10	53.65	51.90	52.70
2809	AMEX	SRTY	Fri, Apr 9, 2021	52.30	53.10	51.79	52.10
2808	AMEX	SRTY	Thu, Apr 8, 2021	52.65	54.45	51.96	52.15
2807	AMEX	SRTY	Wed, Apr 7, 2021	51.05	54.05	51.05	53.65
2806	AMEX	SRTY	Tue, Apr 6, 2021	50.65	51.35	49.50	51.10
2805	AMEX	SRTY	Mon, Apr 5, 2021	49.55	51.55	49.55	50.60
2804	AMEX	SRTY	Thu, Apr 1, 2021	52.50	52.70	51.40	51.40
2803	AMEX	SRTY	Wed, Mar 31, 2021	54.85	54.90	52.40	53.55
2802	AMEX	SRTY	Tue, Mar 30, 2021	58.90	59.80	55.25	55.70
2801	AMEX	SRTY	Mon, Mar 29, 2021	55.35	59.00	53.95	58.80
2800	AMEX	SRTY	Fri, Mar 26, 2021	55.45	57.88	54.10	54.25
2799	AMEX	SRTY	Thu, Mar 25, 2021	63.75	64.85	56.58	57.30
2798	AMEX	SRTY	Wed, Mar 24, 2021	55.40	61.63	54.30	61.60
2797	AMEX	SRTY	Tue, Mar 23, 2021	53.45	58.40	53.00	57.60
2796	AMEX	SRTY	Mon, Mar 22, 2021	50.35	52.75	50.10	52.00
2795	AMEX	SRTY	Fri, Mar 19, 2021	52.50	53.65	49.75	50.85
2794	AMEX	SRTY	Thu, Mar 18, 2021	48.70	52.45	47.35	52.00
2793	AMEX	SRTY	Wed, Mar 17, 2021	49.85	50.85	47.40	47.65
2792	AMEX	SRTY	Tue, Mar 16, 2021	46.75	49.70	46.75	48.85
2791	AMEX	SRTY	Mon, Mar 15, 2021	47.15	48.05	46.50	46.50
2790	AMEX	SRTY	Fri, Mar 12, 2021	48.10	48.40	46.75	46.85
2789	AMEX	SRTY	Thu, Mar 11, 2021	49.65	50.25	47.90	48.00
2788	AMEX	SRTY	Wed, Mar 10, 2021	52.55	52.80	50.05	51.25
2787	AMEX	SRTY	Tue, Mar 9, 2021	54.80	56.05	52.85	54.25
2786	AMEX	SRTY	Mon, Mar 8, 2021	57.30	58.70	55.00	57.70
2785	AMEX	SRTY	Fri, Mar 5, 2021	59.40	67.90	58.25	58.75
2784	AMEX	SRTY	Thu, Mar 4, 2021	58.45	65.55	56.70	62.60
2783	AMEX	SRTY	Wed, Mar 3, 2021	55.45	57.85	54.05	57.85
2782	AMEX	SRTY	Tue, Mar 2, 2021	53.10	56.08	53.02	56.00
2781	AMEX	SRTY	Mon, Mar 1, 2021	55.05	55.40	52.45	52.90
2780	AMEX	SRTY	Fri, Feb 26, 2021	58.25	62.00	56.05	59.05
2779	AMEX	SRTY	Thu, Feb 25, 2021	53.25	59.35	52.65	58.95
2778	AMEX	SRTY	Wed, Feb 24, 2021	56.55	57.15	52.70	53.00
2777	AMEX	SRTY	Tue, Feb 23, 2021	57.75	61.75	56.20	57.05
2776	AMEX	SRTY	Mon, Feb 22, 2021	55.75	56.15	53.70	55.65
2775	AMEX	SRTY	Fri, Feb 19, 2021	56.85	56.95	53.73	54.65
2774	AMEX	SRTY	Thu, Feb 18, 2021	57.05	59.15	56.73	58.30
2773	AMEX	SRTY	Wed, Feb 17, 2021	55.90	57.90	55.20	55.60
2772	AMEX	SRTY	Tue, Feb 16, 2021	51.90	55.10	51.75	54.40
2771	AMEX	SRTY	Fri, Feb 12, 2021	54.30	55.25	53.10	53.40
2770	AMEX	SRTY	Thu, Feb 11, 2021	52.80	56.15	52.20	53.80
2769	AMEX	SRTY	Wed, Feb 10, 2021	51.65	55.05	51.35	53.75
2768	AMEX	SRTY	Tue, Feb 9, 2021	53.55	54.10	51.80	52.70
2767	AMEX	SRTY	Mon, Feb 8, 2021	56.15	56.50	53.45	53.45
2766	AMEX	SRTY	Fri, Feb 5, 2021	58.60	60.25	57.70	57.85
2765	AMEX	SRTY	Thu, Feb 4, 2021	63.60	63.60	60.25	60.45
2764	AMEX	SRTY	Wed, Feb 3, 2021	64.90	66.75	63.88	64.30
2763	AMEX	SRTY	Tue, Feb 2, 2021	65.40	67.45	64.55	64.95
2762	AMEX	SRTY	Mon, Feb 1, 2021	70.55	73.00	66.88	67.75
2761	AMEX	SRTY	Fri, Jan 29, 2021	69.00	73.94	67.80	73.25
2760	AMEX	SRTY	Thu, Jan 28, 2021	67.80	71.10	66.45	70.00
2759	AMEX	SRTY	Wed, Jan 27, 2021	69.35	71.35	66.10	69.45
2758	AMEX	SRTY	Tue, Jan 26, 2021	63.10	66.28	62.76	65.85
2757	AMEX	SRTY	Mon, Jan 25, 2021	64.30	67.30	61.69	64.45
2756	AMEX	SRTY	Fri, Jan 22, 2021	68.60	69.00	64.00	64.25
2755	AMEX	SRTY	Thu, Jan 21, 2021	64.65	67.13	64.33	66.64
2754	AMEX	SRTY	Wed, Jan 20, 2021	64.75	66.25	63.50	64.75
2753	AMEX	SRTY	Tue, Jan 19, 2021	66.00	67.50	65.75	66.00
2752	AMEX	SRTY	Fri, Jan 15, 2021	68.25	70.75	67.00	68.25
2751	AMEX	SRTY	Thu, Jan 14, 2021	68.50	68.50	64.50	65.75
2750	AMEX	SRTY	Wed, Jan 13, 2021	68.25	70.25	67.75	70.00
2749	AMEX	SRTY	Tue, Jan 12, 2021	71.25	71.25	68.25	68.50
2748	AMEX	SRTY	Mon, Jan 11, 2021	75.00	75.00	71.50	72.25
2747	AMEX	SRTY	Fri, Jan 8, 2021	70.25	75.25	70.00	72.25
2746	AMEX	SRTY	Thu, Jan 7, 2021	74.25	74.25	71.25	71.75
2745	AMEX	SRTY	Wed, Jan 6, 2021	82.50	82.75	72.75	75.75
2744	AMEX	SRTY	Tue, Jan 5, 2021	91.25	91.25	84.55	86.00
2743	AMEX	SRTY	Mon, Jan 4, 2021	85.00	93.75	84.50	90.50
2742	AMEX	SRTY	Thu, Dec 31, 2020	86.25	89.00	86.00	87.00
2741	AMEX	SRTY	Wed, Dec 30, 2020	88.25	88.51	85.25	86.25
2740	AMEX	SRTY	Tue, Dec 29, 2020	84.00	90.63	83.50	89.25
2739	AMEX	SRTY	Mon, Dec 28, 2020	81.00	84.50	80.75	84.50
2738	AMEX	SRTY	Thu, Dec 24, 2020	82.50	84.50	82.25	83.50
2737	AMEX	SRTY	Wed, Dec 23, 2020	84.25	85.00	82.75	83.25
2736	AMEX	SRTY	Tue, Dec 22, 2020	87.25	88.25	85.25	85.50
2735	AMEX	SRTY	Mon, Dec 21, 2020	92.75	93.63	87.75	88.50
2734	AMEX	SRTY	Fri, Dec 18, 2020	86.50	89.00	85.00	88.50
2733	AMEX	SRTY	Thu, Dec 17, 2020	89.50	90.25	87.00	87.00
2732	AMEX	SRTY	Wed, Dec 16, 2020	88.75	91.75	88.75	90.50
2731	AMEX	SRTY	Tue, Dec 15, 2020	93.50	95.36	89.50	89.50
2730	AMEX	SRTY	Mon, Dec 14, 2020	94.00	96.75	91.79	96.75
2729	AMEX	SRTY	Fri, Dec 11, 2020	97.75	100.00	95.00	97.25
2728	AMEX	SRTY	Thu, Dec 10, 2020	100.75	101.75	95.00	95.50
2727	AMEX	SRTY	Wed, Dec 9, 2020	94.75	100.75	93.38	98.75
2726	AMEX	SRTY	Tue, Dec 8, 2020	102.50	102.50	96.25	96.50
2725	AMEX	SRTY	Mon, Dec 7, 2020	100.75	101.75	99.50	100.50
2724	AMEX	SRTY	Fri, Dec 4, 2020	106.50	106.50	100.25	100.50
2723	AMEX	SRTY	Thu, Dec 3, 2020	109.00	110.00	105.75	108.50
2722	AMEX	SRTY	Wed, Dec 2, 2020	112.00	114.00	109.00	110.00
2721	AMEX	SRTY	Tue, Dec 1, 2020	109.00	112.00	107.50	110.50
2720	AMEX	SRTY	Mon, Nov 30, 2020	108.50	114.75	107.75	113.50
2719	AMEX	SRTY	Fri, Nov 27, 2020	109.00	109.75	107.50	107.75
2718	AMEX	SRTY	Wed, Nov 25, 2020	109.00	112.00	108.25	109.50
2717	AMEX	SRTY	Tue, Nov 24, 2020	109.75	111.75	105.75	107.75
2716	AMEX	SRTY	Mon, Nov 23, 2020	117.50	118.75	112.25	114.75
2715	AMEX	SRTY	Fri, Nov 20, 2020	123.25	124.75	120.50	121.25
2714	AMEX	SRTY	Thu, Nov 19, 2020	125.00	126.50	121.25	122.00
2713	AMEX	SRTY	Wed, Nov 18, 2020	119.00	124.75	117.00	124.75
2712	AMEX	SRTY	Tue, Nov 17, 2020	124.75	128.00	118.75	119.75
2711	AMEX	SRTY	Mon, Nov 16, 2020	124.00	126.25	121.00	121.50
2710	AMEX	SRTY	Fri, Nov 13, 2020	135.75	136.25	129.00	130.75
2709	AMEX	SRTY	Thu, Nov 12, 2020	136.00	143.00	134.75	139.50
2708	AMEX	SRTY	Wed, Nov 11, 2020	131.25	137.25	131.25	133.25
2707	AMEX	SRTY	Tue, Nov 10, 2020	137.00	140.25	131.50	132.75
2706	AMEX	SRTY	Mon, Nov 9, 2020	122.50	141.50	121.75	141.00
2705	AMEX	SRTY	Fri, Nov 6, 2020	152.75	159.25	152.50	158.50
2704	AMEX	SRTY	Thu, Nov 5, 2020	163.50	163.88	152.50	154.50
2703	AMEX	SRTY	Wed, Nov 4, 2020	177.25	177.25	162.75	168.75
2702	AMEX	SRTY	Tue, Nov 3, 2020	176.00	177.25	166.00	169.00
2701	AMEX	SRTY	Mon, Nov 2, 2020	189.75	193.38	185.00	185.00
2700	AMEX	SRTY	Fri, Oct 30, 2020	191.50	202.00	188.00	196.00
2699	AMEX	SRTY	Thu, Oct 29, 2020	197.25	201.50	186.00	188.50
2698	AMEX	SRTY	Wed, Oct 28, 2020	191.25	196.25	188.25	195.50
2697	AMEX	SRTY	Tue, Oct 27, 2020	174.50	179.75	172.77	178.75
2696	AMEX	SRTY	Mon, Oct 26, 2020	170.00	180.98	169.00	174.25
2695	AMEX	SRTY	Fri, Oct 23, 2020	163.75	169.49	163.00	163.50
2694	AMEX	SRTY	Thu, Oct 22, 2020	173.50	176.31	166.50	166.50
2693	AMEX	SRTY	Wed, Oct 21, 2020	170.75	176.00	169.50	176.00
2692	AMEX	SRTY	Tue, Oct 20, 2020	169.00	172.75	166.00	171.25
2691	AMEX	SRTY	Mon, Oct 19, 2020	164.75	173.50	161.50	172.75
2690	AMEX	SRTY	Fri, Oct 16, 2020	163.75	166.50	162.50	166.25
2689	AMEX	SRTY	Thu, Oct 15, 2020	176.25	177.75	164.00	165.25
2688	AMEX	SRTY	Wed, Oct 14, 2020	165.00	171.00	162.00	170.75
2687	AMEX	SRTY	Tue, Oct 13, 2020	166.00	169.25	164.25	166.00
2686	AMEX	SRTY	Mon, Oct 12, 2020	163.50	166.23	161.25	162.50
2685	AMEX	SRTY	Fri, Oct 9, 2020	163.75	168.75	162.75	165.50
2684	AMEX	SRTY	Thu, Oct 8, 2020	168.75	172.75	167.25	168.25
2683	AMEX	SRTY	Wed, Oct 7, 2020	179.25	179.75	172.50	174.25
2682	AMEX	SRTY	Tue, Oct 6, 2020	179.75	187.75	171.25	186.25
2681	AMEX	SRTY	Mon, Oct 5, 2020	195.25	195.25	184.25	185.00
2680	AMEX	SRTY	Fri, Oct 2, 2020	216.00	217.25	199.10	201.75
2679	AMEX	SRTY	Thu, Oct 1, 2020	210.25	216.13	204.50	204.50
2678	AMEX	SRTY	Wed, Sep 30, 2020	215.00	220.50	205.50	214.75
2677	AMEX	SRTY	Tue, Sep 29, 2020	214.50	222.50	212.95	216.75
2676	AMEX	SRTY	Mon, Sep 28, 2020	221.75	222.50	212.00	213.50
2675	AMEX	SRTY	Fri, Sep 25, 2020	246.00	246.25	228.75	231.00
2674	AMEX	SRTY	Thu, Sep 24, 2020	243.25	252.75	230.50	242.75
2673	AMEX	SRTY	Wed, Sep 23, 2020	223.25	243.25	219.00	242.75
2672	AMEX	SRTY	Tue, Sep 22, 2020	225.00	234.63	222.00	223.25
2671	AMEX	SRTY	Mon, Sep 21, 2020	220.50	234.75	219.00	228.50
2670	AMEX	SRTY	Fri, Sep 18, 2020	203.50	215.25	199.00	206.50
2669	AMEX	SRTY	Thu, Sep 17, 2020	209.25	212.50	202.25	204.75
2668	AMEX	SRTY	Wed, Sep 16, 2020	203.75	204.75	192.50	200.50
2667	AMEX	SRTY	Tue, Sep 15, 2020	202.25	208.75	201.25	206.50
2666	AMEX	SRTY	Mon, Sep 14, 2020	218.75	220.00	206.25	207.75
2665	AMEX	SRTY	Fri, Sep 11, 2020	217.50	231.75	217.25	225.25
2664	AMEX	SRTY	Thu, Sep 10, 2020	210.00	221.50	205.50	220.75
2663	AMEX	SRTY	Wed, Sep 9, 2020	215.75	219.63	210.00	213.25
2662	AMEX	SRTY	Tue, Sep 8, 2020	217.75	226.50	212.25	223.00
2661	AMEX	SRTY	Fri, Sep 4, 2020	199.25	225.00	198.63	211.00
2660	AMEX	SRTY	Thu, Sep 3, 2020	191.50	210.00	190.79	206.75
2659	AMEX	SRTY	Wed, Sep 2, 2020	192.50	198.75	188.25	190.00
2658	AMEX	SRTY	Tue, Sep 1, 2020	202.50	205.50	194.63	195.00
2657	AMEX	SRTY	Mon, Aug 31, 2020	195.00	202.23	194.75	201.50
2656	AMEX	SRTY	Fri, Aug 28, 2020	197.25	200.50	195.00	195.25
2655	AMEX	SRTY	Thu, Aug 27, 2020	199.50	205.14	196.00	200.25
2654	AMEX	SRTY	Wed, Aug 26, 2020	197.75	202.75	197.00	202.25
2653	AMEX	SRTY	Tue, Aug 25, 2020	196.50	204.50	196.50	198.25
2652	AMEX	SRTY	Mon, Aug 24, 2020	200.25	206.25	198.88	199.00
2651	AMEX	SRTY	Fri, Aug 21, 2020	203.63	209.38	201.50	205.25
2650	AMEX	SRTY	Thu, Aug 20, 2020	205.00	205.75	198.38	201.25
2649	AMEX	SRTY	Wed, Aug 19, 2020	196.50	199.48	192.50	198.75
2648	AMEX	SRTY	Tue, Aug 18, 2020	193.75	201.12	193.42	199.00
2647	AMEX	SRTY	Mon, Aug 17, 2020	194.75	197.50	192.75	193.00
2646	AMEX	SRTY	Fri, Aug 14, 2020	199.25	200.75	194.00	196.50
2645	AMEX	SRTY	Thu, Aug 13, 2020	196.75	198.00	191.00	195.75
2644	AMEX	SRTY	Wed, Aug 12, 2020	190.00	198.50	189.50	194.50
2643	AMEX	SRTY	Tue, Aug 11, 2020	188.00	199.75	186.25	197.25
2642	AMEX	SRTY	Mon, Aug 10, 2020	198.00	198.00	189.75	193.50
2641	AMEX	SRTY	Fri, Aug 7, 2020	211.50	212.25	199.88	200.00
2640	AMEX	SRTY	Thu, Aug 6, 2020	209.50	213.25	207.25	210.25
2639	AMEX	SRTY	Wed, Aug 5, 2020	216.75	218.75	209.25	209.75
2638	AMEX	SRTY	Tue, Aug 4, 2020	229.25	231.00	222.50	223.00
2637	AMEX	SRTY	Mon, Aug 3, 2020	235.25	240.42	226.75	227.25
2636	AMEX	SRTY	Fri, Jul 31, 2020	235.25	252.25	234.50	239.75
2635	AMEX	SRTY	Thu, Jul 30, 2020	240.50	244.25	231.75	233.00
2634	AMEX	SRTY	Wed, Jul 29, 2020	242.00	242.25	229.75	230.75
2633	AMEX	SRTY	Tue, Jul 28, 2020	242.25	246.75	237.30	246.75
2632	AMEX	SRTY	Mon, Jul 27, 2020	246.75	250.50	239.00	239.25
2631	AMEX	SRTY	Fri, Jul 24, 2020	241.25	249.63	239.75	247.75
2630	AMEX	SRTY	Thu, Jul 23, 2020	237.75	244.50	227.75	236.50
2629	AMEX	SRTY	Wed, Jul 22, 2020	242.50	242.50	234.75	236.75
2628	AMEX	SRTY	Tue, Jul 21, 2020	240.75	242.21	232.25	238.25
2627	AMEX	SRTY	Mon, Jul 20, 2020	247.25	252.38	244.00	248.75
2626	AMEX	SRTY	Fri, Jul 17, 2020	245.25	250.75	240.25	245.50
2625	AMEX	SRTY	Thu, Jul 16, 2020	248.00	253.75	245.25	248.25
2624	AMEX	SRTY	Wed, Jul 15, 2020	253.00	256.25	239.53	243.75
2623	AMEX	SRTY	Tue, Jul 14, 2020	288.75	292.75	272.50	273.25
2622	AMEX	SRTY	Mon, Jul 13, 2020	268.50	288.13	257.75	287.50
2621	AMEX	SRTY	Fri, Jul 10, 2020	291.25	295.25	276.25	276.75
2620	AMEX	SRTY	Thu, Jul 9, 2020	274.00	301.52	272.25	291.25
2619	AMEX	SRTY	Wed, Jul 8, 2020	281.00	291.50	271.25	274.75
2618	AMEX	SRTY	Tue, Jul 7, 2020	274.00	283.00	266.75	281.25
2617	AMEX	SRTY	Mon, Jul 6, 2020	256.00	269.50	255.00	267.00
2616	AMEX	SRTY	Thu, Jul 2, 2020	260.25	275.50	256.25	273.00
2615	AMEX	SRTY	Wed, Jul 1, 2020	266.00	279.25	261.00	275.75
2614	AMEX	SRTY	Tue, Jun 30, 2020	284.00	284.00	266.25	269.00
2613	AMEX	SRTY	Mon, Jun 29, 2020	297.50	308.50	275.50	280.00
2612	AMEX	SRTY	Fri, Jun 26, 2020	294.00	312.00	291.94	310.00
2611	AMEX	SRTY	Thu, Jun 25, 2020	307.00	315.25	287.25	287.75
2610	AMEX	SRTY	Wed, Jun 24, 2020	286.09	313.75	283.50	302.25
2609	AMEX	SRTY	Tue, Jun 23, 2020	268.25	277.25	265.50	275.00
2608	AMEX	SRTY	Mon, Jun 22, 2020	292.25	300.50	277.75	278.00
2607	AMEX	SRTY	Fri, Jun 19, 2020	267.00	294.13	266.28	287.25
2606	AMEX	SRTY	Thu, Jun 18, 2020	291.00	294.25	273.50	282.25
2605	AMEX	SRTY	Wed, Jun 17, 2020	267.50	285.25	265.25	283.25
2604	AMEX	SRTY	Tue, Jun 16, 2020	254.25	288.75	254.25	268.19
2603	AMEX	SRTY	Mon, Jun 15, 2020	341.00	341.00	282.00	288.00
2602	AMEX	SRTY	Fri, Jun 12, 2020	296.00	340.75	290.50	309.25
2601	AMEX	SRTY	Thu, Jun 11, 2020	306.75	335.75	300.75	333.25
2600	AMEX	SRTY	Wed, Jun 10, 2020	252.00	273.25	251.50	271.75
2599	AMEX	SRTY	Tue, Jun 9, 2020	248.75	256.93	244.50	251.00
2598	AMEX	SRTY	Mon, Jun 8, 2020	242.50	245.75	237.25	238.25
2597	AMEX	SRTY	Fri, Jun 5, 2020	249.00	256.75	241.25	253.25
2596	AMEX	SRTY	Thu, Jun 4, 2020	291.00	294.50	280.38	286.50
2595	AMEX	SRTY	Wed, Jun 3, 2020	293.00	296.25	277.25	285.25
2594	AMEX	SRTY	Tue, Jun 2, 2020	309.50	319.75	304.25	307.50
2593	AMEX	SRTY	Mon, Jun 1, 2020	322.00	326.50	305.25	315.50
2592	AMEX	SRTY	Fri, May 29, 2020	328.25	341.88	321.75	325.00
2591	AMEX	SRTY	Thu, May 28, 2020	288.50	323.75	288.14	319.00
2590	AMEX	SRTY	Wed, May 27, 2020	310.00	338.97	295.50	297.75
2589	AMEX	SRTY	Tue, May 26, 2020	317.75	330.75	316.25	329.25
2588	AMEX	SRTY	Fri, May 22, 2020	362.00	374.50	358.25	359.50
2587	AMEX	SRTY	Thu, May 21, 2020	366.50	378.50	358.75	364.25
2586	AMEX	SRTY	Wed, May 20, 2020	379.00	382.00	358.25	367.00
2585	AMEX	SRTY	Tue, May 19, 2020	385.25	403.50	374.75	403.25
2584	AMEX	SRTY	Mon, May 18, 2020	401.75	404.75	375.00	381.00
2583	AMEX	SRTY	Fri, May 15, 2020	503.50	509.50	460.75	465.25
2582	AMEX	SRTY	Thu, May 14, 2020	528.25	561.00	487.50	488.50
2581	AMEX	SRTY	Wed, May 13, 2020	462.75	518.50	458.50	495.50
2580	AMEX	SRTY	Tue, May 12, 2020	400.50	450.00	399.75	449.25
2579	AMEX	SRTY	Mon, May 11, 2020	417.25	426.75	394.50	406.25
2578	AMEX	SRTY	Fri, May 8, 2020	422.75	433.45	399.25	400.25
2577	AMEX	SRTY	Thu, May 7, 2020	452.50	462.05	440.25	451.00
2576	AMEX	SRTY	Wed, May 6, 2020	453.25	475.75	444.42	472.75
2575	AMEX	SRTY	Tue, May 5, 2020	446.00	467.75	425.00	462.25
2574	AMEX	SRTY	Mon, May 4, 2020	496.00	511.75	470.00	473.25
2573	AMEX	SRTY	Fri, May 1, 2020	459.00	496.35	455.50	477.00
2572	AMEX	SRTY	Thu, Apr 30, 2020	414.25	428.25	405.00	426.75
2571	AMEX	SRTY	Wed, Apr 29, 2020	404.50	421.00	369.50	383.50
2570	AMEX	SRTY	Tue, Apr 28, 2020	428.75	469.50	424.50	447.75
2569	AMEX	SRTY	Mon, Apr 27, 2020	513.75	515.00	456.25	469.00
2568	AMEX	SRTY	Fri, Apr 24, 2020	547.74	566.38	522.25	532.75
2567	AMEX	SRTY	Thu, Apr 23, 2020	567.75	572.50	527.09	561.50
2566	AMEX	SRTY	Wed, Apr 22, 2020	564.00	585.75	553.25	578.75
2565	AMEX	SRTY	Tue, Apr 21, 2020	607.00	619.00	580.75	601.50
2564	AMEX	SRTY	Mon, Apr 20, 2020	576.25	583.00	532.50	562.50
2563	AMEX	SRTY	Fri, Apr 17, 2020	546.50	575.50	534.25	544.00
2562	AMEX	SRTY	Thu, Apr 16, 2020	608.50	661.50	602.50	624.75
2561	AMEX	SRTY	Wed, Apr 15, 2020	611.50	626.25	594.25	611.50
2560	AMEX	SRTY	Tue, Apr 14, 2020	531.00	566.75	516.25	543.00
2559	AMEX	SRTY	Mon, Apr 13, 2020	549.00	596.50	539.84	577.75
2558	AMEX	SRTY	Thu, Apr 9, 2020	570.00	576.49	525.25	536.50
2557	AMEX	SRTY	Wed, Apr 8, 2020	689.50	714.00	608.75	625.25
2556	AMEX	SRTY	Tue, Apr 7, 2020	652.75	737.40	617.25	727.00
2555	AMEX	SRTY	Mon, Apr 6, 2020	835.00	836.75	719.00	738.50
2554	AMEX	SRTY	Fri, Apr 3, 2020	909.50	1005.30	875.00	956.25
2553	AMEX	SRTY	Thu, Apr 2, 2020	932.29	962.50	815.75	885.25
2552	AMEX	SRTY	Wed, Apr 1, 2020	868.50	932.76	837.91	910.25
2551	AMEX	SRTY	Tue, Mar 31, 2020	753.25	805.44	724.25	758.00
2550	AMEX	SRTY	Mon, Mar 30, 2020	784.00	835.00	742.00	745.25
2549	AMEX	SRTY	Fri, Mar 27, 2020	805.25	829.81	735.80	800.50
2548	AMEX	SRTY	Thu, Mar 26, 2020	858.50	858.50	706.00	726.25
2547	AMEX	SRTY	Wed, Mar 25, 2020	901.00	985.75	790.00	886.75
2546	AMEX	SRTY	Tue, Mar 24, 2020	1061.75	1106.38	924.38	930.17
2545	AMEX	SRTY	Mon, Mar 23, 2020	1202.00	1418.00	1194.75	1273.75
2544	AMEX	SRTY	Fri, Mar 20, 2020	1073.00	1252.75	1000.00	1229.75
2543	AMEX	SRTY	Thu, Mar 19, 2020	1350.00	1507.00	1050.00	1169.25
2542	AMEX	SRTY	Wed, Mar 18, 2020	1313.25	1452.69	1157.75	1324.00
2541	AMEX	SRTY	Tue, Mar 17, 2020	1245.00	1420.25	1047.50	1109.25
2540	AMEX	SRTY	Mon, Mar 16, 2020	1250.00	1450.00	1131.75	1244.00
2539	AMEX	SRTY	Fri, Mar 13, 2020	975.00	1277.25	950.50	950.50
2538	AMEX	SRTY	Thu, Mar 12, 2020	1100.00	1214.25	1031.75	1212.25
2537	AMEX	SRTY	Wed, Mar 11, 2020	820.75	931.00	794.25	900.25
2536	AMEX	SRTY	Tue, Mar 10, 2020	752.75	880.00	752.50	759.00
2535	AMEX	SRTY	Mon, Mar 9, 2020	791.50	833.75	747.50	832.25
2534	AMEX	SRTY	Fri, Mar 6, 2020	666.00	687.25	625.00	644.50
2533	AMEX	SRTY	Thu, Mar 5, 2020	593.00	628.50	581.65	609.00
2532	AMEX	SRTY	Wed, Mar 4, 2020	579.50	600.75	553.00	555.00
2531	AMEX	SRTY	Tue, Mar 3, 2020	571.50	626.25	538.03	607.00
2530	AMEX	SRTY	Mon, Mar 2, 2020	614.25	644.73	571.75	572.25
2529	AMEX	SRTY	Fri, Feb 28, 2020	651.50	661.50	613.50	623.50
2528	AMEX	SRTY	Thu, Feb 27, 2020	576.00	602.75	537.50	599.75
2527	AMEX	SRTY	Wed, Feb 26, 2020	516.50	545.25	503.00	541.50
2526	AMEX	SRTY	Tue, Feb 25, 2020	470.00	527.23	469.00	523.25
2525	AMEX	SRTY	Mon, Feb 24, 2020	475.25	481.25	467.25	475.00
2524	AMEX	SRTY	Fri, Feb 21, 2020	427.25	440.00	425.00	434.75
2523	AMEX	SRTY	Thu, Feb 20, 2020	428.25	438.50	419.73	421.50
2522	AMEX	SRTY	Wed, Feb 19, 2020	426.50	428.68	419.25	425.00
2521	AMEX	SRTY	Tue, Feb 18, 2020	431.25	439.25	427.25	431.00
2520	AMEX	SRTY	Fri, Feb 14, 2020	422.75	432.50	422.50	428.00
2519	AMEX	SRTY	Thu, Feb 13, 2020	433.75	434.00	420.63	423.50
2518	AMEX	SRTY	Wed, Feb 12, 2020	427.50	432.75	425.75	427.00
2517	AMEX	SRTY	Tue, Feb 11, 2020	436.75	441.00	427.75	436.00
2516	AMEX	SRTY	Mon, Feb 10, 2020	455.50	455.75	444.50	444.75
2515	AMEX	SRTY	Fri, Feb 7, 2020	441.50	456.18	441.00	452.75
2514	AMEX	SRTY	Thu, Feb 6, 2020	428.00	437.25	427.00	436.00
2513	AMEX	SRTY	Wed, Feb 5, 2020	439.75	446.17	431.75	433.25
2512	AMEX	SRTY	Tue, Feb 4, 2020	458.00	459.17	449.61	454.00
2511	AMEX	SRTY	Mon, Feb 3, 2020	483.25	483.25	470.00	476.25
2510	AMEX	SRTY	Fri, Jan 31, 2020	469.00	496.25	467.75	491.25
2509	AMEX	SRTY	Thu, Jan 30, 2020	473.00	480.00	461.91	463.50
2508	AMEX	SRTY	Wed, Jan 29, 2020	453.25	463.25	450.00	463.25
2507	AMEX	SRTY	Tue, Jan 28, 2020	458.00	460.50	450.75	455.25
2506	AMEX	SRTY	Mon, Jan 27, 2020	472.50	475.70	459.25	467.00
2505	AMEX	SRTY	Fri, Jan 24, 2020	431.00	460.25	431.00	452.25
2504	AMEX	SRTY	Thu, Jan 23, 2020	438.50	450.50	431.88	434.75
2503	AMEX	SRTY	Wed, Jan 22, 2020	429.75	437.00	426.75	435.00
2502	AMEX	SRTY	Tue, Jan 21, 2020	429.00	436.25	427.25	433.75
2501	AMEX	SRTY	Fri, Jan 17, 2020	414.00	425.70	413.75	423.50
2500	AMEX	SRTY	Thu, Jan 16, 2020	427.25	427.75	417.03	419.50
2499	AMEX	SRTY	Wed, Jan 15, 2020	445.75	445.75	432.00	436.50
2498	AMEX	SRTY	Tue, Jan 14, 2020	454.00	455.25	434.50	442.50
2497	AMEX	SRTY	Mon, Jan 13, 2020	456.00	462.75	447.00	447.50
2496	AMEX	SRTY	Fri, Jan 10, 2020	450.75	461.45	449.75	457.25
2495	AMEX	SRTY	Thu, Jan 9, 2020	446.00	453.09	443.75	450.75
2494	AMEX	SRTY	Wed, Jan 8, 2020	456.25	457.25	446.75	452.25
2493	AMEX	SRTY	Tue, Jan 7, 2020	456.50	461.25	452.50	456.75
2492	AMEX	SRTY	Mon, Jan 6, 2020	465.25	466.75	450.50	452.25
2491	AMEX	SRTY	Fri, Jan 3, 2020	465.50	465.50	452.00	454.50
2490	AMEX	SRTY	Thu, Jan 2, 2020	441.00	461.00	441.00	448.75
2489	AMEX	SRTY	Tue, Dec 31, 2019	454.25	457.25	444.00	449.00
2488	AMEX	SRTY	Mon, Dec 30, 2019	446.75	458.25	445.50	451.00
2487	AMEX	SRTY	Fri, Dec 27, 2019	437.50	451.00	437.50	448.00
2486	AMEX	SRTY	Thu, Dec 26, 2019	439.50	443.65	439.25	441.00
2485	AMEX	SRTY	Tue, Dec 24, 2019	442.50	445.88	441.00	441.00
2484	AMEX	SRTY	Mon, Dec 23, 2019	446.75	453.04	445.51	444.22
2483	AMEX	SRTY	Fri, Dec 20, 2019	448.50	450.50	445.25	448.75
2482	AMEX	SRTY	Thu, Dec 19, 2019	454.50	457.13	451.50	451.50
2481	AMEX	SRTY	Wed, Dec 18, 2019	456.25	462.00	454.25	456.25
2480	AMEX	SRTY	Tue, Dec 17, 2019	464.00	467.00	459.50	459.50
2479	AMEX	SRTY	Mon, Dec 16, 2019	464.50	467.00	457.75	466.75
2478	AMEX	SRTY	Fri, Dec 13, 2019	472.00	482.53	463.25	476.00
2477	AMEX	SRTY	Thu, Dec 12, 2019	481.50	485.50	460.75	470.00
2476	AMEX	SRTY	Wed, Dec 11, 2019	480.00	488.00	478.50	483.00
2475	AMEX	SRTY	Tue, Dec 10, 2019	484.50	488.25	480.00	482.25
2474	AMEX	SRTY	Mon, Dec 9, 2019	481.00	484.25	477.75	483.25
2473	AMEX	SRTY	Fri, Dec 6, 2019	482.25	482.50	475.25	480.00
2472	AMEX	SRTY	Thu, Dec 5, 2019	493.50	502.50	491.50	497.50
2471	AMEX	SRTY	Wed, Dec 4, 2019	501.75	503.75	495.15	499.00
2470	AMEX	SRTY	Tue, Dec 3, 2019	518.25	524.50	509.00	509.75
2469	AMEX	SRTY	Mon, Dec 2, 2019	487.25	507.00	486.50	505.25
2468	AMEX	SRTY	Fri, Nov 29, 2019	485.50	491.00	481.25	490.25
2467	AMEX	SRTY	Wed, Nov 27, 2019	485.75	487.75	480.00	481.50
2466	AMEX	SRTY	Tue, Nov 26, 2019	490.50	494.75	483.25	491.00
2465	AMEX	SRTY	Mon, Nov 25, 2019	517.50	518.50	489.78	492.00
2464	AMEX	SRTY	Fri, Nov 22, 2019	524.50	534.00	522.25	525.75
2463	AMEX	SRTY	Thu, Nov 21, 2019	519.00	534.75	519.00	530.50
2462	AMEX	SRTY	Wed, Nov 20, 2019	521.75	534.00	512.25	521.50
2461	AMEX	SRTY	Tue, Nov 19, 2019	516.75	524.25	510.85	516.75
2460	AMEX	SRTY	Mon, Nov 18, 2019	520.75	527.75	520.15	523.00
2459	AMEX	SRTY	Fri, Nov 15, 2019	515.25	523.75	514.50	518.00
2458	AMEX	SRTY	Thu, Nov 14, 2019	528.50	529.25	518.50	525.75
2457	AMEX	SRTY	Wed, Nov 13, 2019	529.50	535.00	522.26	525.25
2456	AMEX	SRTY	Tue, Nov 12, 2019	518.25	522.25	508.88	519.75
2455	AMEX	SRTY	Mon, Nov 11, 2019	526.25	527.50	518.25	520.00
2454	AMEX	SRTY	Fri, Nov 8, 2019	524.50	527.00	514.50	516.00
2453	AMEX	SRTY	Thu, Nov 7, 2019	510.25	525.50	505.75	520.75
2452	AMEX	SRTY	Wed, Nov 6, 2019	517.50	529.00	517.50	525.00
2451	AMEX	SRTY	Tue, Nov 5, 2019	513.75	517.23	503.25	516.50
2450	AMEX	SRTY	Mon, Nov 4, 2019	514.25	521.50	511.08	518.50
2449	AMEX	SRTY	Fri, Nov 1, 2019	544.50	547.25	525.00	526.25
2448	AMEX	SRTY	Thu, Oct 31, 2019	547.75	566.71	547.75	555.00
2447	AMEX	SRTY	Wed, Oct 30, 2019	540.00	555.50	539.83	545.00
2446	AMEX	SRTY	Tue, Oct 29, 2019	548.00	549.50	534.25	539.00
2445	AMEX	SRTY	Mon, Oct 28, 2019	551.75	552.43	537.75	544.50
2444	AMEX	SRTY	Fri, Oct 25, 2019	570.50	571.00	553.00	559.25
2443	AMEX	SRTY	Thu, Oct 24, 2019	559.25	575.25	558.49	568.00
2442	AMEX	SRTY	Wed, Oct 23, 2019	566.25	574.25	561.75	565.75
2441	AMEX	SRTY	Tue, Oct 22, 2019	566.75	571.75	558.50	567.50
2440	AMEX	SRTY	Mon, Oct 21, 2019	568.25	570.50	558.75	568.75
2439	AMEX	SRTY	Fri, Oct 18, 2019	582.25	598.75	575.75	585.50
2438	AMEX	SRTY	Thu, Oct 17, 2019	589.25	591.50	575.25	577.25
2437	AMEX	SRTY	Wed, Oct 16, 2019	603.00	603.25	589.75	598.25
2436	AMEX	SRTY	Tue, Oct 15, 2019	614.75	619.50	591.00	599.25
2435	AMEX	SRTY	Mon, Oct 14, 2019	618.00	627.50	615.00	620.50
2434	AMEX	SRTY	Fri, Oct 11, 2019	621.00	621.00	592.00	614.25
2433	AMEX	SRTY	Thu, Oct 10, 2019	652.25	655.50	636.75	646.75
2432	AMEX	SRTY	Wed, Oct 9, 2019	648.50	661.00	647.38	654.75
2431	AMEX	SRTY	Tue, Oct 8, 2019	651.25	668.25	645.25	664.25
2430	AMEX	SRTY	Mon, Oct 7, 2019	634.00	642.25	618.00	633.00
2429	AMEX	SRTY	Fri, Oct 4, 2019	644.00	655.70	628.45	629.00
2428	AMEX	SRTY	Thu, Oct 3, 2019	661.75	685.00	645.00	647.75
2427	AMEX	SRTY	Wed, Oct 2, 2019	649.75	671.75	649.75	655.25
2426	AMEX	SRTY	Tue, Oct 1, 2019	595.25	643.00	580.50	639.00
2425	AMEX	SRTY	Mon, Sep 30, 2019	603.50	610.00	593.00	604.00
2424	AMEX	SRTY	Fri, Sep 27, 2019	586.00	613.48	582.00	605.50
2423	AMEX	SRTY	Thu, Sep 26, 2019	574.00	596.00	574.00	591.50
2422	AMEX	SRTY	Wed, Sep 25, 2019	593.50	599.00	569.25	572.75
2421	AMEX	SRTY	Tue, Sep 24, 2019	564.00	600.11	562.95	591.96
2420	AMEX	SRTY	Mon, Sep 23, 2019	573.50	576.50	561.50	568.50
2419	AMEX	SRTY	Fri, Sep 20, 2019	564.75	577.00	554.00	567.25
2418	AMEX	SRTY	Thu, Sep 19, 2019	552.25	565.75	541.67	564.25
2417	AMEX	SRTY	Wed, Sep 18, 2019	545.25	569.75	544.75	556.00
2416	AMEX	SRTY	Tue, Sep 17, 2019	545.50	555.50	544.25	545.25
2415	AMEX	SRTY	Mon, Sep 16, 2019	550.25	552.73	532.00	540.50
2414	AMEX	SRTY	Fri, Sep 13, 2019	541.00	547.75	530.00	547.25
2413	AMEX	SRTY	Thu, Sep 12, 2019	547.50	564.00	540.75	549.75
2412	AMEX	SRTY	Wed, Sep 11, 2019	577.50	588.50	547.75	549.89
2411	AMEX	SRTY	Tue, Sep 10, 2019	611.25	620.50	584.50	586.25
2410	AMEX	SRTY	Mon, Sep 9, 2019	625.00	631.88	604.75	609.50
2409	AMEX	SRTY	Fri, Sep 6, 2019	624.00	634.50	617.25	633.25
2408	AMEX	SRTY	Thu, Sep 5, 2019	634.75	641.25	608.00	626.25
2407	AMEX	SRTY	Wed, Sep 4, 2019	659.50	670.50	654.63	661.75
2406	AMEX	SRTY	Tue, Sep 3, 2019	667.50	686.50	656.50	678.00
2405	AMEX	SRTY	Fri, Aug 30, 2019	636.00	659.75	635.50	648.50
2404	AMEX	SRTY	Thu, Aug 29, 2019	659.75	661.50	643.75	645.50
2403	AMEX	SRTY	Wed, Aug 28, 2019	709.75	714.50	669.25	681.00
2402	AMEX	SRTY	Tue, Aug 27, 2019	663.00	707.75	662.00	705.25
2401	AMEX	SRTY	Mon, Aug 26, 2019	679.25	694.50	675.50	675.75
2400	AMEX	SRTY	Fri, Aug 23, 2019	649.75	704.50	639.50	699.25
2399	AMEX	SRTY	Thu, Aug 22, 2019	631.25	650.00	626.50	640.00
2398	AMEX	SRTY	Wed, Aug 21, 2019	631.75	642.01	631.25	635.25
2397	AMEX	SRTY	Tue, Aug 20, 2019	640.75	652.75	640.25	650.50
2396	AMEX	SRTY	Mon, Aug 19, 2019	636.00	641.00	628.50	638.25
2395	AMEX	SRTY	Fri, Aug 16, 2019	693.50	693.50	655.00	658.00
2394	AMEX	SRTY	Thu, Aug 15, 2019	687.25	712.75	687.00	702.75
2393	AMEX	SRTY	Wed, Aug 14, 2019	671.50	699.00	671.00	695.25
2392	AMEX	SRTY	Tue, Aug 13, 2019	667.00	675.00	621.45	641.50
2391	AMEX	SRTY	Mon, Aug 12, 2019	648.50	666.75	644.50	662.75
2390	AMEX	SRTY	Fri, Aug 9, 2019	619.50	644.50	619.00	638.00
2389	AMEX	SRTY	Thu, Aug 8, 2019	645.25	647.38	613.00	614.50
2388	AMEX	SRTY	Wed, Aug 7, 2019	674.50	690.50	651.75	656.50
2387	AMEX	SRTY	Tue, Aug 6, 2019	661.75	682.41	650.50	655.50
2386	AMEX	SRTY	Mon, Aug 5, 2019	652.50	695.25	650.75	674.50
2385	AMEX	SRTY	Fri, Aug 2, 2019	609.50	633.00	604.63	618.75
2384	AMEX	SRTY	Thu, Aug 1, 2019	570.00	605.25	556.25	598.50
2383	AMEX	SRTY	Wed, Jul 31, 2019	559.75	583.50	545.25	573.25
2382	AMEX	SRTY	Tue, Jul 30, 2019	589.75	594.25	559.50	560.00
2381	AMEX	SRTY	Mon, Jul 29, 2019	567.00	583.75	565.25	578.75
2380	AMEX	SRTY	Fri, Jul 26, 2019	584.75	585.50	564.50	567.25
2379	AMEX	SRTY	Thu, Jul 25, 2019	567.25	589.75	567.00	588.00
2378	AMEX	SRTY	Wed, Jul 24, 2019	600.25	602.50	564.50	566.75
2377	AMEX	SRTY	Tue, Jul 23, 2019	600.50	609.50	595.75	596.00
2376	AMEX	SRTY	Mon, Jul 22, 2019	601.50	610.75	596.00	607.75
2375	AMEX	SRTY	Fri, Jul 19, 2019	593.00	605.75	587.50	604.75
2374	AMEX	SRTY	Thu, Jul 18, 2019	603.00	607.00	592.25	596.25
2373	AMEX	SRTY	Wed, Jul 17, 2019	589.25	606.25	588.75	602.00
2372	AMEX	SRTY	Tue, Jul 16, 2019	590.75	595.75	578.75	589.25
2371	AMEX	SRTY	Mon, Jul 15, 2019	574.75	593.00	574.75	589.00
2370	AMEX	SRTY	Fri, Jul 12, 2019	590.50	593.00	573.30	579.75
2369	AMEX	SRTY	Thu, Jul 11, 2019	582.00	600.88	581.75	593.25
2368	AMEX	SRTY	Wed, Jul 10, 2019	578.50	593.75	574.50	584.50
2367	AMEX	SRTY	Tue, Jul 9, 2019	597.50	597.50	586.75	587.50
2366	AMEX	SRTY	Mon, Jul 8, 2019	578.25	592.75	575.75	589.25
2365	AMEX	SRTY	Fri, Jul 5, 2019	585.75	592.75	572.50	572.50
2364	AMEX	SRTY	Wed, Jul 3, 2019	585.25	589.75	577.00	577.25
2363	AMEX	SRTY	Tue, Jul 2, 2019	580.25	599.50	579.50	589.25
2362	AMEX	SRTY	Mon, Jul 1, 2019	562.50	588.75	557.25	579.00
2361	AMEX	SRTY	Fri, Jun 28, 2019	605.00	605.00	579.75	585.00
2360	AMEX	SRTY	Thu, Jun 27, 2019	638.25	638.25	606.50	606.75
2359	AMEX	SRTY	Wed, Jun 26, 2019	632.50	644.50	626.00	643.75
2358	AMEX	SRTY	Tue, Jun 25, 2019	625.50	641.25	622.50	639.25
2357	AMEX	SRTY	Mon, Jun 24, 2019	603.75	631.25	603.25	628.59
2356	AMEX	SRTY	Fri, Jun 21, 2019	595.00	612.25	594.50	609.25
2355	AMEX	SRTY	Thu, Jun 20, 2019	583.75	602.50	582.25	592.75
2354	AMEX	SRTY	Wed, Jun 19, 2019	606.00	611.75	599.00	601.00
2353	AMEX	SRTY	Tue, Jun 18, 2019	616.75	619.00	593.50	608.50
2352	AMEX	SRTY	Mon, Jun 17, 2019	635.00	635.75	621.00	629.25
2351	AMEX	SRTY	Fri, Jun 14, 2019	628.50	642.25	627.75	642.25
2350	AMEX	SRTY	Thu, Jun 13, 2019	635.50	641.25	624.75	625.50
2349	AMEX	SRTY	Wed, Jun 12, 2019	650.00	656.75	642.25	646.25
2348	AMEX	SRTY	Tue, Jun 11, 2019	627.25	656.75	623.50	648.25
2347	AMEX	SRTY	Mon, Jun 10, 2019	645.75	645.75	624.25	642.25
2346	AMEX	SRTY	Fri, Jun 7, 2019	660.00	664.50	645.00	654.50
2345	AMEX	SRTY	Thu, Jun 6, 2019	663.00	687.00	659.00	667.00
2344	AMEX	SRTY	Wed, Jun 5, 2019	654.25	682.25	653.25	663.00
2343	AMEX	SRTY	Tue, Jun 4, 2019	695.00	699.25	660.50	662.00
2342	AMEX	SRTY	Mon, Jun 3, 2019	721.75	733.00	705.75	719.00
2341	AMEX	SRTY	Fri, May 31, 2019	721.25	732.75	711.75	724.25
2340	AMEX	SRTY	Thu, May 30, 2019	684.25	708.00	672.75	696.25
2339	AMEX	SRTY	Wed, May 29, 2019	683.75	703.00	682.00	690.00
2338	AMEX	SRTY	Tue, May 28, 2019	654.75	672.50	646.50	672.00
2337	AMEX	SRTY	Fri, May 24, 2019	662.25	670.00	653.44	657.75
2336	AMEX	SRTY	Thu, May 23, 2019	655.50	685.50	655.25	675.00
2335	AMEX	SRTY	Wed, May 22, 2019	627.75	641.79	623.50	636.50
2334	AMEX	SRTY	Tue, May 21, 2019	636.25	636.25	617.50	619.50
2333	AMEX	SRTY	Mon, May 20, 2019	645.00	650.75	633.50	646.50
2332	AMEX	SRTY	Fri, May 17, 2019	621.50	634.75	604.75	632.25
2331	AMEX	SRTY	Thu, May 16, 2019	612.75	614.00	593.75	606.75
2330	AMEX	SRTY	Wed, May 15, 2019	638.50	642.75	614.25	618.00
2329	AMEX	SRTY	Tue, May 14, 2019	645.50	648.00	616.75	624.75
2328	AMEX	SRTY	Mon, May 13, 2019	625.75	654.20	622.06	649.25
2327	AMEX	SRTY	Fri, May 10, 2019	604.50	626.00	590.25	593.00
2326	AMEX	SRTY	Thu, May 9, 2019	604.75	624.50	592.00	596.75
2325	AMEX	SRTY	Wed, May 8, 2019	585.25	591.50	575.50	590.75
2324	AMEX	SRTY	Tue, May 7, 2019	563.50	594.50	558.00	581.75
2323	AMEX	SRTY	Mon, May 6, 2019	575.50	577.00	545.00	549.00
2322	AMEX	SRTY	Fri, May 3, 2019	576.25	577.00	549.75	550.50
2321	AMEX	SRTY	Thu, May 2, 2019	595.25	605.00	577.50	585.00
2320	AMEX	SRTY	Wed, May 1, 2019	571.75	593.25	571.25	593.25
2319	AMEX	SRTY	Tue, Apr 30, 2019	566.75	589.75	566.50	576.50
2318	AMEX	SRTY	Mon, Apr 29, 2019	571.75	573.75	561.75	567.75
2317	AMEX	SRTY	Fri, Apr 26, 2019	591.25	597.00	574.00	576.00
2316	AMEX	SRTY	Thu, Apr 25, 2019	587.25	607.00	585.25	593.50
2315	AMEX	SRTY	Wed, Apr 24, 2019	582.75	586.25	572.00	579.00
2314	AMEX	SRTY	Tue, Apr 23, 2019	609.75	610.00	578.50	583.25
2313	AMEX	SRTY	Mon, Apr 22, 2019	610.75	619.50	605.00	612.00
2312	AMEX	SRTY	Thu, Apr 18, 2019	601.25	617.75	599.25	606.50
2311	AMEX	SRTY	Wed, Apr 17, 2019	579.25	610.75	579.00	602.25
2310	AMEX	SRTY	Tue, Apr 16, 2019	583.00	590.50	580.75	585.50
2309	AMEX	SRTY	Mon, Apr 15, 2019	580.00	596.00	578.50	589.50
2308	AMEX	SRTY	Fri, Apr 12, 2019	577.50	589.25	577.50	582.50
2307	AMEX	SRTY	Thu, Apr 11, 2019	585.00	592.50	583.03	588.75
2306	AMEX	SRTY	Wed, Apr 10, 2019	608.25	609.50	586.25	586.50
2305	AMEX	SRTY	Tue, Apr 9, 2019	597.50	614.74	595.00	611.75
2304	AMEX	SRTY	Mon, Apr 8, 2019	592.50	601.50	588.50	590.25
2303	AMEX	SRTY	Fri, Apr 5, 2019	599.25	600.50	586.00	586.75
2302	AMEX	SRTY	Thu, Apr 4, 2019	610.75	616.25	602.75	604.00
2301	AMEX	SRTY	Wed, Apr 3, 2019	605.50	617.25	600.50	612.00
2300	AMEX	SRTY	Tue, Apr 2, 2019	616.00	631.75	616.00	621.50
2299	AMEX	SRTY	Mon, Apr 1, 2019	622.50	629.75	615.03	616.50
2298	AMEX	SRTY	Fri, Mar 29, 2019	629.75	649.75	626.75	637.25
2297	AMEX	SRTY	Thu, Mar 28, 2019	654.25	665.00	639.97	643.00
2296	AMEX	SRTY	Wed, Mar 27, 2019	655.00	683.50	649.17	660.25
2295	AMEX	SRTY	Tue, Mar 26, 2019	658.75	667.25	640.50	653.00
2294	AMEX	SRTY	Mon, Mar 25, 2019	685.00	699.75	660.25	674.00
2293	AMEX	SRTY	Fri, Mar 22, 2019	628.00	683.25	624.75	682.75
2292	AMEX	SRTY	Thu, Mar 21, 2019	647.25	647.25	606.00	614.75
2291	AMEX	SRTY	Wed, Mar 20, 2019	625.25	650.50	614.29	640.00
2290	AMEX	SRTY	Tue, Mar 19, 2019	608.25	631.25	608.25	624.44
2289	AMEX	SRTY	Mon, Mar 18, 2019	626.00	632.50	609.25	617.25
2288	AMEX	SRTY	Fri, Mar 15, 2019	632.75	634.25	615.75	629.00
2287	AMEX	SRTY	Thu, Mar 14, 2019	627.00	635.50	626.25	634.00
2286	AMEX	SRTY	Wed, Mar 13, 2019	626.50	629.00	617.04	626.00
2285	AMEX	SRTY	Tue, Mar 12, 2019	632.75	640.25	626.50	633.75
2284	AMEX	SRTY	Mon, Mar 11, 2019	663.75	666.00	634.50	634.75
2283	AMEX	SRTY	Fri, Mar 8, 2019	680.36	683.00	668.00	670.00
2282	AMEX	SRTY	Thu, Mar 7, 2019	651.75	672.50	650.25	668.25
2281	AMEX	SRTY	Wed, Mar 6, 2019	616.00	652.75	615.41	651.50
2280	AMEX	SRTY	Tue, Mar 5, 2019	606.00	616.50	605.50	615.25
2279	AMEX	SRTY	Mon, Mar 4, 2019	587.00	619.75	585.00	606.75
2278	AMEX	SRTY	Fri, Mar 1, 2019	593.75	607.50	589.50	590.50
2277	AMEX	SRTY	Thu, Feb 28, 2019	603.50	612.25	599.50	608.00
2276	AMEX	SRTY	Wed, Feb 27, 2019	610.25	614.50	599.50	600.50
2275	AMEX	SRTY	Tue, Feb 26, 2019	593.00	605.38	591.25	604.25
2274	AMEX	SRTY	Mon, Feb 25, 2019	580.00	592.00	576.25	591.00
2273	AMEX	SRTY	Fri, Feb 22, 2019	601.00	602.75	590.09	591.00
2272	AMEX	SRTY	Thu, Feb 21, 2019	602.50	615.25	601.00	607.00
2271	AMEX	SRTY	Wed, Feb 20, 2019	608.00	609.00	597.75	600.00
2270	AMEX	SRTY	Tue, Feb 19, 2019	621.25	621.25	603.00	608.75
2269	AMEX	SRTY	Fri, Feb 15, 2019	631.25	637.89	613.00	613.50
2268	AMEX	SRTY	Thu, Feb 14, 2019	658.75	660.75	636.53	644.00
2267	AMEX	SRTY	Wed, Feb 13, 2019	647.25	656.75	643.50	648.00
2266	AMEX	SRTY	Tue, Feb 12, 2019	666.75	667.75	650.75	652.75
2265	AMEX	SRTY	Mon, Feb 11, 2019	689.75	697.95	677.75	678.75
2264	AMEX	SRTY	Fri, Feb 8, 2019	707.25	714.25	695.50	696.00
2263	AMEX	SRTY	Thu, Feb 7, 2019	694.00	715.00	684.25	697.00
2262	AMEX	SRTY	Wed, Feb 6, 2019	678.75	691.02	674.75	680.75
2261	AMEX	SRTY	Tue, Feb 5, 2019	678.75	689.00	671.25	677.00
2260	AMEX	SRTY	Mon, Feb 4, 2019	702.00	708.75	680.00	680.50
2259	AMEX	SRTY	Fri, Feb 1, 2019	702.75	713.00	697.75	703.75
2258	AMEX	SRTY	Thu, Jan 31, 2019	726.75	727.98	703.00	706.75
2257	AMEX	SRTY	Wed, Jan 30, 2019	736.75	757.00	716.25	724.50
2256	AMEX	SRTY	Tue, Jan 29, 2019	740.75	753.25	739.75	748.25
2255	AMEX	SRTY	Mon, Jan 28, 2019	752.75	761.00	738.25	743.25
2254	AMEX	SRTY	Fri, Jan 25, 2019	742.00	745.75	727.25	732.25
2253	AMEX	SRTY	Thu, Jan 24, 2019	776.25	777.75	756.03	760.00
2252	AMEX	SRTY	Wed, Jan 23, 2019	763.00	792.00	750.25	774.25
2251	AMEX	SRTY	Tue, Jan 22, 2019	746.50	782.00	742.50	769.50
2250	AMEX	SRTY	Fri, Jan 18, 2019	745.25	753.25	724.50	732.75
2249	AMEX	SRTY	Thu, Jan 17, 2019	786.25	786.25	748.75	755.50
2248	AMEX	SRTY	Wed, Jan 16, 2019	790.00	790.00	765.12	777.50
2247	AMEX	SRTY	Tue, Jan 15, 2019	807.00	817.00	791.00	793.00
2246	AMEX	SRTY	Mon, Jan 14, 2019	805.75	817.01	794.88	814.00
2245	AMEX	SRTY	Fri, Jan 11, 2019	801.50	807.68	785.75	789.50
2244	AMEX	SRTY	Thu, Jan 10, 2019	818.75	829.25	790.03	791.50
2243	AMEX	SRTY	Wed, Jan 9, 2019	815.00	825.50	795.00	804.25
2242	AMEX	SRTY	Tue, Jan 8, 2019	838.75	865.50	823.00	824.25
2241	AMEX	SRTY	Mon, Jan 7, 2019	911.00	917.75	847.75	861.50
2240	AMEX	SRTY	Fri, Jan 4, 2019	986.75	990.25	902.50	911.50
2239	AMEX	SRTY	Thu, Jan 3, 2019	990.25	1037.75	974.25	1027.50
2238	AMEX	SRTY	Wed, Jan 2, 2019	1027.75	1042.00	962.00	972.75
2237	AMEX	SRTY	Mon, Dec 31, 2018	993.00	1037.50	987.50	989.00
2236	AMEX	SRTY	Fri, Dec 28, 2018	1022.50	1043.75	964.50	1012.75
2235	AMEX	SRTY	Thu, Dec 27, 2018	1075.50	1129.50	1024.25	1024.25
2234	AMEX	SRTY	Wed, Dec 26, 2018	1197.50	1211.00	1030.00	1035.00
2233	AMEX	SRTY	Mon, Dec 24, 2018	1164.75	1212.50	1143.75	1208.50
2232	AMEX	SRTY	Fri, Dec 21, 2018	1046.25	1154.75	1034.95	1148.25
2231	AMEX	SRTY	Thu, Dec 20, 2018	1021.50	1098.00	1003.51	1061.75
2230	AMEX	SRTY	Wed, Dec 19, 2018	952.00	1027.50	918.63	1012.25
2229	AMEX	SRTY	Tue, Dec 18, 2018	923.25	964.00	904.00	953.00
2228	AMEX	SRTY	Mon, Dec 17, 2018	899.50	964.75	876.00	948.00
2227	AMEX	SRTY	Fri, Dec 14, 2018	870.50	898.75	843.25	889.25
2226	AMEX	SRTY	Thu, Dec 13, 2018	809.50	854.50	801.50	850.50
2225	AMEX	SRTY	Wed, Dec 12, 2018	815.50	816.25	782.00	816.25
2224	AMEX	SRTY	Tue, Dec 11, 2018	801.50	858.00	792.50	840.25
2223	AMEX	SRTY	Mon, Dec 10, 2018	828.00	873.75	818.25	836.00
2222	AMEX	SRTY	Fri, Dec 7, 2018	781.00	840.75	762.00	828.00
2221	AMEX	SRTY	Thu, Dec 6, 2018	806.50	837.75	779.75	780.25
2220	AMEX	SRTY	Tue, Dec 4, 2018	689.75	778.25	685.25	772.25
2219	AMEX	SRTY	Mon, Dec 3, 2018	681.25	714.00	680.75	685.50
2218	AMEX	SRTY	Fri, Nov 30, 2018	722.00	727.00	702.75	706.75
2217	AMEX	SRTY	Thu, Nov 29, 2018	720.00	736.00	704.50	717.25
2216	AMEX	SRTY	Wed, Nov 28, 2018	758.25	781.00	709.00	710.25
2215	AMEX	SRTY	Tue, Nov 27, 2018	758.00	771.75	750.25	767.00
2214	AMEX	SRTY	Mon, Nov 26, 2018	755.75	765.00	739.75	748.75
2213	AMEX	SRTY	Fri, Nov 23, 2018	796.25	796.25	757.00	779.25
2212	AMEX	SRTY	Wed, Nov 21, 2018	796.50	800.75	754.50	777.25
2211	AMEX	SRTY	Tue, Nov 20, 2018	790.00	815.50	772.50	808.25
2210	AMEX	SRTY	Mon, Nov 19, 2018	724.75	771.75	720.75	764.75
2209	AMEX	SRTY	Fri, Nov 16, 2018	741.25	748.00	716.25	721.25
2208	AMEX	SRTY	Thu, Nov 15, 2018	774.00	778.45	723.21	726.50
2207	AMEX	SRTY	Wed, Nov 14, 2018	723.50	772.00	713.75	757.50
2206	AMEX	SRTY	Tue, Nov 13, 2018	727.00	745.50	705.00	742.00
2205	AMEX	SRTY	Mon, Nov 12, 2018	694.50	737.25	693.00	734.50
2204	AMEX	SRTY	Fri, Nov 9, 2018	670.25	707.75	669.50	693.00
2203	AMEX	SRTY	Thu, Nov 8, 2018	660.75	665.25	646.00	656.75
2202	AMEX	SRTY	Wed, Nov 7, 2018	678.75	685.75	651.75	653.00
2201	AMEX	SRTY	Tue, Nov 6, 2018	701.75	703.25	681.75	688.25
2200	AMEX	SRTY	Mon, Nov 5, 2018	696.00	718.25	688.00	698.75
2199	AMEX	SRTY	Fri, Nov 2, 2018	695.25	717.50	685.00	697.25
2198	AMEX	SRTY	Thu, Nov 1, 2018	742.50	742.53	699.25	704.25
2197	AMEX	SRTY	Wed, Oct 31, 2018	737.25	754.50	727.50	754.50
2196	AMEX	SRTY	Tue, Oct 30, 2018	807.25	811.25	757.25	761.25
2195	AMEX	SRTY	Mon, Oct 29, 2018	770.25	835.75	746.00	808.75
2194	AMEX	SRTY	Fri, Oct 26, 2018	796.00	839.25	766.75	797.50
2193	AMEX	SRTY	Thu, Oct 25, 2018	811.00	816.50	759.25	772.00
2192	AMEX	SRTY	Wed, Oct 24, 2018	744.00	826.00	736.50	824.50
2191	AMEX	SRTY	Tue, Oct 23, 2018	750.50	779.50	723.50	740.25
2190	AMEX	SRTY	Mon, Oct 22, 2018	711.00	728.25	701.75	721.25
2189	AMEX	SRTY	Fri, Oct 19, 2018	687.25	724.50	676.75	716.25
2188	AMEX	SRTY	Thu, Oct 18, 2018	665.50	701.25	661.50	693.75
2187	AMEX	SRTY	Wed, Oct 17, 2018	655.50	682.25	654.00	656.50
2186	AMEX	SRTY	Tue, Oct 16, 2018	695.75	711.50	646.25	649.50
2185	AMEX	SRTY	Mon, Oct 15, 2018	719.75	732.50	694.75	709.00
2184	AMEX	SRTY	Fri, Oct 12, 2018	689.75	741.75	687.56	717.75
2183	AMEX	SRTY	Thu, Oct 11, 2018	689.25	718.75	669.00	718.75
2182	AMEX	SRTY	Wed, Oct 10, 2018	630.25	680.75	627.39	676.50
2181	AMEX	SRTY	Tue, Oct 9, 2018	620.25	627.13	607.25	625.00
2180	AMEX	SRTY	Mon, Oct 8, 2018	619.25	632.00	611.25	617.50
2179	AMEX	SRTY	Fri, Oct 5, 2018	596.75	630.00	593.00	613.50
2178	AMEX	SRTY	Thu, Oct 4, 2018	578.75	602.25	577.25	596.88
2177	AMEX	SRTY	Wed, Oct 3, 2018	580.50	588.50	565.00	572.50
2176	AMEX	SRTY	Tue, Oct 2, 2018	572.00	591.63	567.93	587.75
2175	AMEX	SRTY	Mon, Oct 1, 2018	540.50	575.25	540.50	570.00
2174	AMEX	SRTY	Fri, Sep 28, 2018	558.50	558.50	544.00	548.25
2173	AMEX	SRTY	Thu, Sep 27, 2018	551.00	555.75	546.75	553.75
2172	AMEX	SRTY	Wed, Sep 26, 2018	536.50	555.25	534.00	553.50
2171	AMEX	SRTY	Tue, Sep 25, 2018	540.25	541.50	535.50	538.04
2170	AMEX	SRTY	Mon, Sep 24, 2018	538.25	551.50	535.50	542.50
2169	AMEX	SRTY	Fri, Sep 21, 2018	524.75	537.75	523.50	536.75
2168	AMEX	SRTY	Thu, Sep 20, 2018	538.00	542.00	528.13	528.75
2167	AMEX	SRTY	Wed, Sep 19, 2018	537.00	548.75	530.75	543.75
2166	AMEX	SRTY	Tue, Sep 18, 2018	542.50	543.75	533.54	537.50
2165	AMEX	SRTY	Mon, Sep 17, 2018	527.75	546.25	526.50	545.00
2164	AMEX	SRTY	Fri, Sep 14, 2018	532.25	536.50	522.50	527.25
2163	AMEX	SRTY	Thu, Sep 13, 2018	528.53	537.75	526.00	534.75
2162	AMEX	SRTY	Wed, Sep 12, 2018	533.75	546.25	530.25	534.25
2161	AMEX	SRTY	Tue, Sep 11, 2018	535.75	540.00	525.50	530.75
2160	AMEX	SRTY	Mon, Sep 10, 2018	528.75	536.25	524.75	532.25
2159	AMEX	SRTY	Fri, Sep 7, 2018	538.75	542.53	526.50	535.50
2158	AMEX	SRTY	Thu, Sep 6, 2018	520.25	535.75	517.50	534.00
2157	AMEX	SRTY	Wed, Sep 5, 2018	520.75	535.88	519.50	522.75
2156	AMEX	SRTY	Tue, Sep 4, 2018	513.50	528.75	511.25	518.50
2155	AMEX	SRTY	Fri, Aug 31, 2018	521.50	521.75	509.00	512.00
2154	AMEX	SRTY	Thu, Aug 30, 2018	518.75	522.50	510.25	517.75
2153	AMEX	SRTY	Wed, Aug 29, 2018	521.25	525.50	514.25	516.50
2152	AMEX	SRTY	Tue, Aug 28, 2018	519.25	529.25	517.00	521.75
2151	AMEX	SRTY	Mon, Aug 27, 2018	519.25	523.75	512.25	521.75
2150	AMEX	SRTY	Fri, Aug 24, 2018	527.75	529.75	522.90	525.00
2149	AMEX	SRTY	Thu, Aug 23, 2018	529.25	537.50	525.25	532.75
2148	AMEX	SRTY	Wed, Aug 22, 2018	533.00	534.75	525.50	528.00
2147	AMEX	SRTY	Tue, Aug 21, 2018	549.75	549.75	526.38	531.75
2146	AMEX	SRTY	Mon, Aug 20, 2018	551.50	560.25	547.25	551.00
2145	AMEX	SRTY	Fri, Aug 17, 2018	565.25	569.75	554.25	555.00
2144	AMEX	SRTY	Thu, Aug 16, 2018	570.75	572.25	557.00	563.25
2143	AMEX	SRTY	Wed, Aug 15, 2018	563.50	587.25	561.50	578.50
2142	AMEX	SRTY	Tue, Aug 14, 2018	571.50	571.50	553.50	556.75
2141	AMEX	SRTY	Mon, Aug 13, 2018	562.50	580.75	559.50	574.25
2140	AMEX	SRTY	Fri, Aug 10, 2018	570.00	570.00	553.50	564.25
2139	AMEX	SRTY	Thu, Aug 9, 2018	564.25	564.25	552.63	559.75
2138	AMEX	SRTY	Wed, Aug 8, 2018	562.50	574.25	560.00	563.50
2137	AMEX	SRTY	Tue, Aug 7, 2018	560.50	563.25	554.50	562.50
2136	AMEX	SRTY	Mon, Aug 6, 2018	578.25	580.75	564.25	566.00
2135	AMEX	SRTY	Fri, Aug 3, 2018	567.50	583.50	563.00	576.75
2134	AMEX	SRTY	Thu, Aug 2, 2018	592.75	592.75	567.50	570.00
2133	AMEX	SRTY	Wed, Aug 1, 2018	581.50	595.00	577.50	582.00
2132	AMEX	SRTY	Tue, Jul 31, 2018	595.25	597.25	573.25	581.00
2131	AMEX	SRTY	Mon, Jul 30, 2018	588.75	600.50	580.03	599.25
2130	AMEX	SRTY	Fri, Jul 27, 2018	555.50	592.50	554.48	587.75
2129	AMEX	SRTY	Thu, Jul 26, 2018	565.00	565.75	547.25	557.25
2128	AMEX	SRTY	Wed, Jul 25, 2018	573.25	579.50	566.25	567.00
2127	AMEX	SRTY	Tue, Jul 24, 2018	546.25	578.25	544.25	572.00
2126	AMEX	SRTY	Mon, Jul 23, 2018	556.50	562.75	549.75	554.25
2125	AMEX	SRTY	Fri, Jul 20, 2018	551.25	557.13	548.25	556.00
2124	AMEX	SRTY	Thu, Jul 19, 2018	563.75	568.17	548.75	549.75
2123	AMEX	SRTY	Wed, Jul 18, 2018	566.75	575.00	560.25	560.75
2122	AMEX	SRTY	Tue, Jul 17, 2018	573.50	574.75	560.75	565.50
2121	AMEX	SRTY	Mon, Jul 16, 2018	564.75	581.22	560.59	573.50
2120	AMEX	SRTY	Fri, Jul 13, 2018	561.75	565.75	553.50	565.50
2119	AMEX	SRTY	Thu, Jul 12, 2018	558.50	574.00	558.25	561.75
2118	AMEX	SRTY	Wed, Jul 11, 2018	564.75	569.88	554.75	569.25
2117	AMEX	SRTY	Tue, Jul 10, 2018	545.25	564.25	542.75	556.00
2116	AMEX	SRTY	Mon, Jul 9, 2018	551.50	556.75	547.75	548.25
2115	AMEX	SRTY	Fri, Jul 6, 2018	571.50	575.50	556.75	558.50
2114	AMEX	SRTY	Thu, Jul 5, 2018	584.25	593.92	572.50	572.75
2113	AMEX	SRTY	Tue, Jul 3, 2018	593.50	594.75	584.75	593.25
2112	AMEX	SRTY	Mon, Jul 2, 2018	625.75	626.50	599.25	599.25
2111	AMEX	SRTY	Fri, Jun 29, 2018	605.50	613.25	597.50	613.25
2110	AMEX	SRTY	Thu, Jun 28, 2018	620.25	628.75	607.25	610.75
2109	AMEX	SRTY	Wed, Jun 27, 2018	584.50	616.95	583.38	616.50
2108	AMEX	SRTY	Tue, Jun 26, 2018	598.50	600.25	581.75	587.25
2107	AMEX	SRTY	Mon, Jun 25, 2018	577.50	607.50	576.33	598.75
2106	AMEX	SRTY	Fri, Jun 22, 2018	558.25	575.75	556.53	571.75
2105	AMEX	SRTY	Thu, Jun 21, 2018	548.75	570.75	548.75	566.00
2104	AMEX	SRTY	Wed, Jun 20, 2018	555.25	559.00	547.50	549.75
2103	AMEX	SRTY	Tue, Jun 19, 2018	574.75	584.50	562.50	562.36
2102	AMEX	SRTY	Mon, Jun 18, 2018	581.75	582.75	564.00	564.00
2101	AMEX	SRTY	Fri, Jun 15, 2018	579.75	584.64	571.75	572.75
2100	AMEX	SRTY	Thu, Jun 14, 2018	575.00	584.00	572.25	572.50
2099	AMEX	SRTY	Wed, Jun 13, 2018	572.00	583.75	571.50	581.75
2098	AMEX	SRTY	Tue, Jun 12, 2018	580.00	582.50	570.75	575.50
2097	AMEX	SRTY	Mon, Jun 11, 2018	585.50	586.75	579.25	582.25
2096	AMEX	SRTY	Fri, Jun 8, 2018	591.25	593.00	584.13	585.50
2095	AMEX	SRTY	Thu, Jun 7, 2018	579.00	598.50	578.28	590.75
2094	AMEX	SRTY	Wed, Jun 6, 2018	594.00	594.75	581.00	581.25
2093	AMEX	SRTY	Tue, Jun 5, 2018	606.00	608.50	593.50	594.25
2092	AMEX	SRTY	Mon, Jun 4, 2018	608.00	619.25	605.00	605.00
2091	AMEX	SRTY	Fri, Jun 1, 2018	615.25	620.25	608.25	613.75
2090	AMEX	SRTY	Thu, May 31, 2018	611.75	630.75	608.75	628.75
2089	AMEX	SRTY	Wed, May 30, 2018	631.25	631.75	608.25	612.75
2088	AMEX	SRTY	Tue, May 29, 2018	650.00	658.25	633.78	641.75
2087	AMEX	SRTY	Fri, May 25, 2018	639.00	642.00	634.75	639.00
2086	AMEX	SRTY	Thu, May 24, 2018	638.00	652.00	632.50	636.25
2085	AMEX	SRTY	Wed, May 23, 2018	644.50	646.00	632.75	636.25
2084	AMEX	SRTY	Tue, May 22, 2018	622.25	640.00	621.25	638.25
2083	AMEX	SRTY	Mon, May 21, 2018	632.75	632.75	622.00	625.00
2082	AMEX	SRTY	Fri, May 18, 2018	637.75	641.00	632.75	637.75
2081	AMEX	SRTY	Thu, May 17, 2018	649.75	650.75	636.50	640.00
2080	AMEX	SRTY	Wed, May 16, 2018	668.00	668.00	644.38	649.75
2079	AMEX	SRTY	Tue, May 15, 2018	677.50	683.25	666.00	669.75
2078	AMEX	SRTY	Mon, May 14, 2018	662.50	672.01	652.50	669.75
2077	AMEX	SRTY	Fri, May 11, 2018	667.25	672.50	659.75	663.00
2076	AMEX	SRTY	Thu, May 10, 2018	673.75	674.50	658.50	666.50
2075	AMEX	SRTY	Wed, May 9, 2018	686.75	693.25	671.75	676.50
2074	AMEX	SRTY	Tue, May 8, 2018	701.25	701.25	687.75	687.75
2073	AMEX	SRTY	Mon, May 7, 2018	707.75	710.50	687.50	698.25
2072	AMEX	SRTY	Fri, May 4, 2018	751.50	758.25	705.50	716.50
2071	AMEX	SRTY	Thu, May 3, 2018	741.00	766.75	735.25	743.75
2070	AMEX	SRTY	Wed, May 2, 2018	745.75	745.75	716.00	732.25
2069	AMEX	SRTY	Tue, May 1, 2018	756.25	773.25	737.00	741.00
2068	AMEX	SRTY	Mon, Apr 30, 2018	725.00	750.50	719.75	750.50
2067	AMEX	SRTY	Fri, Apr 27, 2018	727.50	743.50	722.24	730.50
2066	AMEX	SRTY	Thu, Apr 26, 2018	735.75	741.63	721.25	728.00
2065	AMEX	SRTY	Wed, Apr 25, 2018	736.50	754.52	730.00	738.50
2064	AMEX	SRTY	Tue, Apr 24, 2018	713.00	750.00	704.68	733.75
2063	AMEX	SRTY	Mon, Apr 23, 2018	716.00	732.25	708.75	721.75
2062	AMEX	SRTY	Fri, Apr 20, 2018	712.25	724.00	703.50	718.50
2061	AMEX	SRTY	Thu, Apr 19, 2018	697.35	713.73	693.00	707.25
2060	AMEX	SRTY	Wed, Apr 18, 2018	691.75	697.00	681.25	694.00
2059	AMEX	SRTY	Tue, Apr 17, 2018	709.75	713.00	692.53	699.50
2058	AMEX	SRTY	Mon, Apr 16, 2018	728.50	738.25	716.25	722.75
2057	AMEX	SRTY	Fri, Apr 13, 2018	721.75	748.00	721.75	741.75
2056	AMEX	SRTY	Thu, Apr 12, 2018	734.25	741.25	721.86	731.25
2055	AMEX	SRTY	Wed, Apr 11, 2018	761.25	761.25	737.25	746.25
2054	AMEX	SRTY	Tue, Apr 10, 2018	769.25	777.00	741.75	751.00
2053	AMEX	SRTY	Mon, Apr 9, 2018	780.00	796.75	763.00	795.25
2052	AMEX	SRTY	Fri, Apr 6, 2018	769.00	815.75	753.78	795.75
2051	AMEX	SRTY	Thu, Apr 5, 2018	757.75	770.00	750.40	752.75
2050	AMEX	SRTY	Wed, Apr 4, 2018	831.75	831.75	765.50	771.75
2049	AMEX	SRTY	Tue, Apr 3, 2018	820.25	834.00	797.50	802.50
2048	AMEX	SRTY	Mon, Apr 2, 2018	789.50	851.25	778.00	835.00
2047	AMEX	SRTY	Thu, Mar 29, 2018	791.75	795.75	760.50	780.25
2046	AMEX	SRTY	Wed, Mar 28, 2018	798.75	819.25	788.25	804.75
2045	AMEX	SRTY	Tue, Mar 27, 2018	754.75	813.00	754.25	803.50
2044	AMEX	SRTY	Mon, Mar 26, 2018	777.50	806.08	758.78	759.50
2043	AMEX	SRTY	Fri, Mar 23, 2018	763.25	813.25	752.88	812.50
2042	AMEX	SRTY	Thu, Mar 22, 2018	733.25	763.00	719.25	763.00
2041	AMEX	SRTY	Wed, Mar 21, 2018	727.00	728.50	701.75	716.75
2040	AMEX	SRTY	Tue, Mar 20, 2018	725.50	736.50	720.00	728.59
2039	AMEX	SRTY	Mon, Mar 19, 2018	717.75	754.00	717.75	728.75
2038	AMEX	SRTY	Fri, Mar 16, 2018	721.50	723.84	702.78	709.75
2037	AMEX	SRTY	Thu, Mar 15, 2018	706.25	728.89	706.25	721.25
2036	AMEX	SRTY	Wed, Mar 14, 2018	691.25	714.50	688.50	710.55
2035	AMEX	SRTY	Tue, Mar 13, 2018	681.25	704.50	676.81	701.50
2034	AMEX	SRTY	Mon, Mar 12, 2018	690.50	699.75	685.62	690.25
2033	AMEX	SRTY	Fri, Mar 9, 2018	718.50	722.00	693.75	695.25
2032	AMEX	SRTY	Thu, Mar 8, 2018	722.50	741.75	716.00	730.00
2031	AMEX	SRTY	Wed, Mar 7, 2018	758.75	758.75	722.50	725.75
2030	AMEX	SRTY	Tue, Mar 6, 2018	758.25	781.75	744.25	744.25
2029	AMEX	SRTY	Mon, Mar 5, 2018	797.50	803.25	760.25	769.00
2028	AMEX	SRTY	Fri, Mar 2, 2018	851.25	854.00	783.50	789.75
2027	AMEX	SRTY	Thu, Mar 1, 2018	828.75	855.25	803.50	830.00
2026	AMEX	SRTY	Wed, Feb 28, 2018	778.50	823.00	774.50	821.75
2025	AMEX	SRTY	Tue, Feb 27, 2018	752.25	785.75	741.00	785.25
2024	AMEX	SRTY	Mon, Feb 26, 2018	760.00	774.78	749.50	753.25
2023	AMEX	SRTY	Fri, Feb 23, 2018	783.25	796.75	768.00	769.00
2022	AMEX	SRTY	Thu, Feb 22, 2018	786.50	800.75	768.00	800.00
2021	AMEX	SRTY	Wed, Feb 21, 2018	794.00	798.75	755.75	794.50
2020	AMEX	SRTY	Tue, Feb 20, 2018	793.00	803.25	772.75	797.50
2019	AMEX	SRTY	Fri, Feb 16, 2018	795.25	795.25	765.00	779.25
2018	AMEX	SRTY	Thu, Feb 15, 2018	796.00	822.75	787.50	787.75
2017	AMEX	SRTY	Wed, Feb 14, 2018	876.75	880.87	806.50	813.50
2016	AMEX	SRTY	Tue, Feb 13, 2018	878.50	885.00	854.00	859.75
2015	AMEX	SRTY	Mon, Feb 12, 2018	886.25	912.25	852.00	865.75
2014	AMEX	SRTY	Fri, Feb 9, 2018	889.25	968.75	868.50	889.75
2013	AMEX	SRTY	Thu, Feb 8, 2018	838.00	915.00	838.00	915.00
2012	AMEX	SRTY	Wed, Feb 7, 2018	843.75	860.25	824.75	840.75
2011	AMEX	SRTY	Tue, Feb 6, 2018	921.25	940.48	831.00	842.25
2010	AMEX	SRTY	Mon, Feb 5, 2018	801.25	874.00	784.20	874.00
2009	AMEX	SRTY	Fri, Feb 2, 2018	752.75	787.50	751.25	783.50
2008	AMEX	SRTY	Thu, Feb 1, 2018	755.00	759.00	736.00	739.25
2007	AMEX	SRTY	Wed, Jan 31, 2018	726.50	752.75	718.50	747.75
2006	AMEX	SRTY	Tue, Jan 30, 2018	731.50	741.50	722.00	735.00
2005	AMEX	SRTY	Mon, Jan 29, 2018	711.25	715.75	700.50	714.75
2004	AMEX	SRTY	Fri, Jan 26, 2018	703.25	714.00	700.28	703.50
2003	AMEX	SRTY	Thu, Jan 25, 2018	702.00	721.25	699.00	710.25
2002	AMEX	SRTY	Wed, Jan 24, 2018	692.25	718.47	689.50	711.00
2001	AMEX	SRTY	Tue, Jan 23, 2018	707.50	714.50	694.25	698.00
2000	AMEX	SRTY	Mon, Jan 22, 2018	718.75	720.50	705.25	705.25
1999	AMEX	SRTY	Fri, Jan 19, 2018	742.50	744.72	715.50	716.00
1998	AMEX	SRTY	Thu, Jan 18, 2018	736.50	747.25	733.75	745.25
1997	AMEX	SRTY	Wed, Jan 17, 2018	742.25	749.00	726.50	730.25
1996	AMEX	SRTY	Tue, Jan 16, 2018	715.00	756.25	707.00	751.00
1995	AMEX	SRTY	Fri, Jan 12, 2018	730.00	732.03	714.50	724.25
1994	AMEX	SRTY	Thu, Jan 11, 2018	768.00	770.08	731.00	733.00
1993	AMEX	SRTY	Wed, Jan 10, 2018	779.00	786.00	767.75	772.50
1992	AMEX	SRTY	Tue, Jan 9, 2018	766.50	773.75	762.75	773.00
1991	AMEX	SRTY	Mon, Jan 8, 2018	777.50	792.25	766.25	770.75
1990	AMEX	SRTY	Fri, Jan 5, 2018	770.50	785.75	770.50	774.00
1989	AMEX	SRTY	Thu, Jan 4, 2018	771.50	784.25	767.75	778.00
1988	AMEX	SRTY	Wed, Jan 3, 2018	786.50	791.25	778.53	785.00
1987	AMEX	SRTY	Tue, Jan 2, 2018	796.00	806.41	785.25	786.25
1986	AMEX	SRTY	Fri, Dec 29, 2017	783.75	809.75	783.75	809.00
1985	AMEX	SRTY	Thu, Dec 28, 2017	796.50	800.25	789.50	789.75
1984	AMEX	SRTY	Wed, Dec 27, 2017	797.75	802.50	786.22	799.50
1983	AMEX	SRTY	Tue, Dec 26, 2017	801.75	802.00	794.00	796.50
1982	AMEX	SRTY	Fri, Dec 22, 2017	795.25	803.73	795.25	798.19
1981	AMEX	SRTY	Thu, Dec 21, 2017	797.25	798.75	785.03	793.25
1980	AMEX	SRTY	Wed, Dec 20, 2017	797.25	811.75	795.00	803.25
1979	AMEX	SRTY	Tue, Dec 19, 2017	784.25	811.98	783.25	808.25
1978	AMEX	SRTY	Mon, Dec 18, 2017	799.75	802.25	782.50	789.25
1977	AMEX	SRTY	Fri, Dec 15, 2017	842.50	850.25	805.50	821.75
1976	AMEX	SRTY	Thu, Dec 14, 2017	830.75	865.75	825.75	859.25
1975	AMEX	SRTY	Wed, Dec 13, 2017	848.75	848.75	816.25	833.00
1974	AMEX	SRTY	Tue, Dec 12, 2017	833.50	847.25	829.31	847.00
1973	AMEX	SRTY	Mon, Dec 11, 2017	836.00	844.00	826.50	839.75
1972	AMEX	SRTY	Fri, Dec 8, 2017	830.00	839.75	823.75	837.75
1971	AMEX	SRTY	Thu, Dec 7, 2017	856.00	860.50	829.50	840.25
1970	AMEX	SRTY	Wed, Dec 6, 2017	848.25	861.75	841.50	857.25
1969	AMEX	SRTY	Tue, Dec 5, 2017	812.50	845.75	812.50	845.25
1968	AMEX	SRTY	Mon, Dec 4, 2017	782.50	823.00	774.25	822.25
1967	AMEX	SRTY	Fri, Dec 1, 2017	801.00	877.50	801.00	812.25
1966	AMEX	SRTY	Thu, Nov 30, 2017	794.50	807.25	787.78	803.50
1965	AMEX	SRTY	Wed, Nov 29, 2017	806.25	812.75	793.65	805.75
1964	AMEX	SRTY	Tue, Nov 28, 2017	846.50	851.50	813.25	814.25
1963	AMEX	SRTY	Mon, Nov 27, 2017	841.25	856.50	836.00	856.50
1962	AMEX	SRTY	Fri, Nov 24, 2017	844.75	850.00	840.25	847.00
1961	AMEX	SRTY	Wed, Nov 22, 2017	840.50	848.50	833.50	848.25
1960	AMEX	SRTY	Tue, Nov 21, 2017	860.25	862.50	841.50	844.75
1959	AMEX	SRTY	Mon, Nov 20, 2017	885.75	893.00	871.50	872.50
1958	AMEX	SRTY	Fri, Nov 17, 2017	912.50	913.25	881.25	891.75
1957	AMEX	SRTY	Thu, Nov 16, 2017	934.50	934.50	891.50	903.25
1956	AMEX	SRTY	Wed, Nov 15, 2017	951.00	966.25	933.75	945.50
1955	AMEX	SRTY	Tue, Nov 14, 2017	937.50	945.25	929.09	933.25
1954	AMEX	SRTY	Mon, Nov 13, 2017	940.75	946.28	922.75	926.00
1953	AMEX	SRTY	Fri, Nov 10, 2017	925.25	931.00	916.75	926.00
1952	AMEX	SRTY	Thu, Nov 9, 2017	933.00	950.48	911.50	925.50
1951	AMEX	SRTY	Wed, Nov 8, 2017	924.50	939.63	910.25	914.25
1950	AMEX	SRTY	Tue, Nov 7, 2017	886.25	926.75	885.00	917.50
1949	AMEX	SRTY	Mon, Nov 6, 2017	889.50	894.00	876.25	887.75
1948	AMEX	SRTY	Fri, Nov 3, 2017	892.50	899.75	884.50	891.25
1947	AMEX	SRTY	Thu, Nov 2, 2017	897.75	904.25	879.25	888.25
1946	AMEX	SRTY	Wed, Nov 1, 2017	856.50	910.25	856.50	895.00
1945	AMEX	SRTY	Tue, Oct 31, 2017	886.50	889.50	868.74	878.75
1944	AMEX	SRTY	Mon, Oct 30, 2017	881.25	911.75	876.25	898.25
1943	AMEX	SRTY	Fri, Oct 27, 2017	887.75	896.00	868.25	871.00
1942	AMEX	SRTY	Thu, Oct 26, 2017	884.25	893.10	878.50	887.82
1941	AMEX	SRTY	Wed, Oct 25, 2017	885.25	915.75	885.25	895.00
1940	AMEX	SRTY	Tue, Oct 24, 2017	877.50	883.50	870.75	881.75
1939	AMEX	SRTY	Mon, Oct 23, 2017	864.50	889.00	864.50	886.75
1938	AMEX	SRTY	Fri, Oct 20, 2017	861.25	869.00	861.25	867.40
1937	AMEX	SRTY	Thu, Oct 19, 2017	889.75	898.75	879.50	879.50
1936	AMEX	SRTY	Wed, Oct 18, 2017	876.75	882.75	868.50	875.25
1935	AMEX	SRTY	Tue, Oct 17, 2017	879.50	893.25	871.50	889.00
1934	AMEX	SRTY	Mon, Oct 16, 2017	874.25	884.25	861.28	881.25
1933	AMEX	SRTY	Fri, Oct 13, 2017	869.75	880.00	867.50	879.25
1932	AMEX	SRTY	Thu, Oct 12, 2017	877.00	884.25	867.50	874.25
1931	AMEX	SRTY	Wed, Oct 11, 2017	869.50	875.50	863.75	872.00
1930	AMEX	SRTY	Tue, Oct 10, 2017	868.00	877.25	862.50	870.00
1929	AMEX	SRTY	Mon, Oct 9, 2017	864.00	881.25	855.50	878.25
1928	AMEX	SRTY	Fri, Oct 6, 2017	872.75	874.75	861.75	866.25
1927	AMEX	SRTY	Thu, Oct 5, 2017	860.50	869.00	856.50	863.75
1926	AMEX	SRTY	Wed, Oct 4, 2017	865.00	877.25	856.75	870.00
1925	AMEX	SRTY	Tue, Oct 3, 2017	865.00	878.25	861.75	861.75
1924	AMEX	SRTY	Mon, Oct 2, 2017	897.75	901.75	867.75	868.00
1923	AMEX	SRTY	Fri, Sep 29, 2017	904.50	906.77	895.75	900.25
1922	AMEX	SRTY	Thu, Sep 28, 2017	917.50	926.25	902.50	907.25
1921	AMEX	SRTY	Wed, Sep 27, 2017	951.50	959.50	906.00	912.50
1920	AMEX	SRTY	Tue, Sep 26, 2017	976.75	978.38	960.50	971.50
1919	AMEX	SRTY	Mon, Sep 25, 2017	985.00	996.93	971.50	980.75
1918	AMEX	SRTY	Fri, Sep 22, 2017	999.25	999.25	979.25	983.50
1917	AMEX	SRTY	Thu, Sep 21, 2017	991.75	1001.50	985.42	997.75
1916	AMEX	SRTY	Wed, Sep 20, 2017	1001.75	1005.25	990.25	994.00
1915	AMEX	SRTY	Tue, Sep 19, 2017	999.75	1008.50	997.00	1003.75
1914	AMEX	SRTY	Mon, Sep 18, 2017	1019.75	1019.75	994.25	1002.75
1913	AMEX	SRTY	Fri, Sep 15, 2017	1037.75	1043.00	1023.75	1024.75
1912	AMEX	SRTY	Thu, Sep 14, 2017	1037.50	1045.25	1029.75	1037.00
1911	AMEX	SRTY	Wed, Sep 13, 2017	1046.00	1046.00	1028.50	1031.75
1910	AMEX	SRTY	Tue, Sep 12, 2017	1053.25	1057.75	1040.50	1044.00
1909	AMEX	SRTY	Mon, Sep 11, 2017	1068.50	1072.50	1057.50	1063.50
1908	AMEX	SRTY	Fri, Sep 8, 2017	1103.25	1111.25	1085.25	1097.25
1907	AMEX	SRTY	Thu, Sep 7, 2017	1086.25	1110.08	1086.25	1099.75
1906	AMEX	SRTY	Wed, Sep 6, 2017	1084.00	1100.73	1078.39	1092.00
1905	AMEX	SRTY	Tue, Sep 5, 2017	1067.00	1111.25	1059.25	1096.25
1904	AMEX	SRTY	Fri, Sep 1, 2017	1078.50	1085.25	1064.75	1068.50
1903	AMEX	SRTY	Thu, Aug 31, 2017	1105.75	1110.25	1081.00	1085.25
1902	AMEX	SRTY	Wed, Aug 30, 2017	1141.75	1144.75	1114.75	1117.75
1901	AMEX	SRTY	Tue, Aug 29, 2017	1166.50	1171.00	1132.25	1139.25
1900	AMEX	SRTY	Mon, Aug 28, 2017	1142.00	1157.25	1137.50	1139.75
1899	AMEX	SRTY	Fri, Aug 25, 2017	1156.00	1166.75	1144.82	1153.75
1898	AMEX	SRTY	Thu, Aug 24, 2017	1162.50	1176.75	1155.00	1165.25
1897	AMEX	SRTY	Wed, Aug 23, 2017	1192.25	1195.75	1162.95	1175.75
1896	AMEX	SRTY	Tue, Aug 22, 2017	1199.25	1200.25	1166.25	1170.50
1895	AMEX	SRTY	Mon, Aug 21, 2017	1214.00	1227.25	1204.50	1206.75
1894	AMEX	SRTY	Fri, Aug 18, 2017	1216.50	1227.00	1191.75	1207.25
1893	AMEX	SRTY	Thu, Aug 17, 2017	1155.75	1207.00	1138.00	1207.00
1892	AMEX	SRTY	Wed, Aug 16, 2017	1136.00	1148.25	1120.75	1143.25
1891	AMEX	SRTY	Tue, Aug 15, 2017	1112.75	1145.25	1111.00	1144.75
1890	AMEX	SRTY	Mon, Aug 14, 2017	1148.00	1149.50	1115.53	1118.25
1889	AMEX	SRTY	Fri, Aug 11, 2017	1176.75	1186.43	1162.75	1169.75
1888	AMEX	SRTY	Thu, Aug 10, 2017	1126.75	1174.75	1126.75	1174.75
1887	AMEX	SRTY	Wed, Aug 9, 2017	1107.00	1125.50	1100.50	1114.75
1886	AMEX	SRTY	Tue, Aug 8, 2017	1076.75	1092.38	1045.50	1085.75
1885	AMEX	SRTY	Mon, Aug 7, 2017	1076.00	1091.75	1066.25	1074.75
1884	AMEX	SRTY	Fri, Aug 4, 2017	1087.50	1096.75	1078.25	1081.00
1883	AMEX	SRTY	Thu, Aug 3, 2017	1075.00	1104.75	1073.75	1096.75
1882	AMEX	SRTY	Wed, Aug 2, 2017	1051.25	1091.50	1046.00	1080.75
1881	AMEX	SRTY	Tue, Aug 1, 2017	1036.75	1064.25	1036.75	1047.50
1880	AMEX	SRTY	Mon, Jul 31, 2017	1036.00	1063.75	1035.00	1052.75
1879	AMEX	SRTY	Fri, Jul 28, 2017	1040.75	1052.25	1033.25	1042.75
1878	AMEX	SRTY	Thu, Jul 27, 2017	1009.00	1050.75	1006.25	1034.25
1877	AMEX	SRTY	Wed, Jul 26, 2017	996.25	1018.50	996.25	1015.25
1876	AMEX	SRTY	Tue, Jul 25, 2017	1011.25	1015.50	994.25	999.75
1875	AMEX	SRTY	Mon, Jul 24, 2017	1036.00	1042.00	1023.75	1027.00
1874	AMEX	SRTY	Fri, Jul 21, 2017	1021.50	1035.75	1013.50	1030.75
1873	AMEX	SRTY	Thu, Jul 20, 2017	1017.50	1024.00	1009.25	1017.00
1872	AMEX	SRTY	Wed, Jul 19, 2017	1044.00	1044.00	1017.75	1018.25
1871	AMEX	SRTY	Tue, Jul 18, 2017	1052.75	1062.75	1046.00	1050.50
1870	AMEX	SRTY	Mon, Jul 17, 2017	1050.75	1059.00	1032.75	1042.50
1869	AMEX	SRTY	Fri, Jul 14, 2017	1061.00	1061.25	1036.38	1050.00
1868	AMEX	SRTY	Thu, Jul 13, 2017	1058.75	1078.50	1053.00	1054.25
1867	AMEX	SRTY	Wed, Jul 12, 2017	1062.25	1065.00	1037.25	1057.50
1866	AMEX	SRTY	Tue, Jul 11, 2017	1091.50	1111.00	1079.00	1082.25
1865	AMEX	SRTY	Mon, Jul 10, 2017	1089.50	1101.25	1067.75	1091.00
1864	AMEX	SRTY	Fri, Jul 7, 2017	1102.25	1107.38	1072.75	1078.50
1863	AMEX	SRTY	Thu, Jul 6, 2017	1092.25	1116.25	1079.25	1110.00
1862	AMEX	SRTY	Wed, Jul 5, 2017	1065.50	1086.75	1063.00	1067.75
1861	AMEX	SRTY	Mon, Jul 3, 2017	1074.50	1074.50	1048.00	1055.75
1860	AMEX	SRTY	Fri, Jun 30, 2017	1075.25	1086.75	1066.25	1082.50
1859	AMEX	SRTY	Thu, Jun 29, 2017	1054.75	1110.50	1052.25	1077.50
1858	AMEX	SRTY	Wed, Jun 28, 2017	1091.25	1097.25	1053.42	1059.25
1857	AMEX	SRTY	Tue, Jun 27, 2017	1081.75	1112.00	1070.75	1112.00
1856	AMEX	SRTY	Mon, Jun 26, 2017	1080.00	1101.75	1071.35	1081.75
1855	AMEX	SRTY	Fri, Jun 23, 2017	1104.25	1117.25	1082.00	1085.25
1854	AMEX	SRTY	Thu, Jun 22, 2017	1123.00	1131.00	1098.00	1109.00
1853	AMEX	SRTY	Wed, Jun 21, 2017	1108.00	1125.75	1088.50	1121.75
1852	AMEX	SRTY	Tue, Jun 20, 2017	1087.50	1114.00	1086.50	1112.25
1851	AMEX	SRTY	Mon, Jun 19, 2017	1095.25	1096.50	1072.00	1080.75
1850	AMEX	SRTY	Fri, Jun 16, 2017	1107.75	1125.00	1103.75	1105.75
1849	AMEX	SRTY	Thu, Jun 15, 2017	1114.50	1114.50	1086.00	1096.50
1848	AMEX	SRTY	Wed, Jun 14, 2017	1062.50	1097.00	1062.25	1079.00
1847	AMEX	SRTY	Tue, Jun 13, 2017	1069.25	1074.50	1056.00	1061.50
1846	AMEX	SRTY	Mon, Jun 12, 2017	1072.25	1088.00	1060.00	1077.00
1845	AMEX	SRTY	Fri, Jun 9, 2017	1074.25	1092.75	1042.25	1070.25
1844	AMEX	SRTY	Thu, Jun 8, 2017	1135.50	1140.75	1075.00	1090.25
1843	AMEX	SRTY	Wed, Jun 7, 2017	1136.75	1146.50	1122.25	1136.00
1842	AMEX	SRTY	Tue, Jun 6, 2017	1157.25	1163.75	1118.50	1137.75
1841	AMEX	SRTY	Mon, Jun 5, 2017	1111.50	1135.25	1108.75	1135.00
1840	AMEX	SRTY	Fri, Jun 2, 2017	1125.75	1133.75	1085.75	1113.00
1839	AMEX	SRTY	Thu, Jun 1, 2017	1194.25	1206.75	1135.49	1136.25
1838	AMEX	SRTY	Wed, May 31, 2017	1190.50	1250.00	1190.50	1204.50
1837	AMEX	SRTY	Tue, May 30, 2017	1186.00	1207.50	1177.00	1200.50
1836	AMEX	SRTY	Fri, May 26, 2017	1179.75	1193.75	1168.50	1175.00
1835	AMEX	SRTY	Thu, May 25, 2017	1159.50	1183.25	1147.75	1172.75
1834	AMEX	SRTY	Wed, May 24, 2017	1174.50	1192.50	1162.25	1174.25
1833	AMEX	SRTY	Tue, May 23, 2017	1181.25	1205.00	1171.25	1177.00
1832	AMEX	SRTY	Mon, May 22, 2017	1208.25	1210.75	1183.50	1188.25
1831	AMEX	SRTY	Fri, May 19, 2017	1224.00	1225.00	1194.75	1216.50
1830	AMEX	SRTY	Thu, May 18, 2017	1252.75	1263.25	1217.50	1232.00
1829	AMEX	SRTY	Wed, May 17, 2017	1211.75	1249.00	1192.25	1244.75
1828	AMEX	SRTY	Tue, May 16, 2017	1145.50	1177.50	1143.75	1151.75
1827	AMEX	SRTY	Mon, May 15, 2017	1169.50	1169.50	1137.00	1154.25
1826	AMEX	SRTY	Fri, May 12, 2017	1176.50	1190.00	1171.75	1180.50
1825	AMEX	SRTY	Thu, May 11, 2017	1153.25	1193.75	1150.50	1161.75
1824	AMEX	SRTY	Wed, May 10, 2017	1168.75	1171.00	1136.25	1139.25
1823	AMEX	SRTY	Tue, May 9, 2017	1155.25	1175.00	1148.75	1159.00
1822	AMEX	SRTY	Mon, May 8, 2017	1152.50	1174.75	1145.25	1158.50
1821	AMEX	SRTY	Fri, May 5, 2017	1153.00	1181.25	1144.75	1145.50
1820	AMEX	SRTY	Thu, May 4, 2017	1153.25	1191.75	1150.50	1166.75
1819	AMEX	SRTY	Wed, May 3, 2017	1157.25	1176.75	1151.00	1160.25
1818	AMEX	SRTY	Tue, May 2, 2017	1121.75	1151.75	1112.50	1140.25
1817	AMEX	SRTY	Mon, May 1, 2017	1128.50	1150.00	1113.50	1123.75
1816	AMEX	SRTY	Fri, Apr 28, 2017	1098.75	1143.25	1098.50	1143.25
1815	AMEX	SRTY	Thu, Apr 27, 2017	1088.00	1110.07	1080.25	1099.50
1814	AMEX	SRTY	Wed, Apr 26, 2017	1118.75	1118.75	1078.75	1097.25
1813	AMEX	SRTY	Tue, Apr 25, 2017	1117.25	1120.00	1100.25	1116.25
1812	AMEX	SRTY	Mon, Apr 24, 2017	1145.50	1160.25	1138.25	1148.00
1811	AMEX	SRTY	Fri, Apr 21, 2017	1192.75	1205.75	1185.00	1194.50
1810	AMEX	SRTY	Thu, Apr 20, 2017	1216.00	1222.62	1182.00	1185.00
1809	AMEX	SRTY	Wed, Apr 19, 2017	1235.50	1239.25	1200.75	1231.00
1808	AMEX	SRTY	Tue, Apr 18, 2017	1261.50	1276.75	1242.00	1245.75
1807	AMEX	SRTY	Mon, Apr 17, 2017	1280.25	1292.25	1245.00	1246.50
1806	AMEX	SRTY	Thu, Apr 13, 2017	1258.75	1292.75	1246.00	1291.75
1805	AMEX	SRTY	Wed, Apr 12, 2017	1212.50	1257.50	1212.50	1252.75
1804	AMEX	SRTY	Tue, Apr 11, 2017	1248.25	1254.25	1205.00	1205.00
1803	AMEX	SRTY	Mon, Apr 10, 2017	1242.25	1252.25	1206.50	1235.25
1802	AMEX	SRTY	Fri, Apr 7, 2017	1252.50	1263.25	1229.00	1242.75
1801	AMEX	SRTY	Thu, Apr 6, 2017	1272.25	1290.00	1239.75	1242.25
1800	AMEX	SRTY	Wed, Apr 5, 2017	1207.75	1282.75	1193.50	1276.75
1799	AMEX	SRTY	Tue, Apr 4, 2017	1234.25	1247.75	1216.50	1232.75
1798	AMEX	SRTY	Mon, Apr 3, 2017	1180.00	1240.25	1176.75	1230.00
1797	AMEX	SRTY	Fri, Mar 31, 2017	1195.50	1206.50	1175.25	1190.75
1796	AMEX	SRTY	Thu, Mar 30, 2017	1225.00	1225.00	1195.75	1198.25
1795	AMEX	SRTY	Wed, Mar 29, 2017	1240.75	1252.00	1219.50	1225.50
1794	AMEX	SRTY	Tue, Mar 28, 2017	1281.25	1284.50	1236.00	1238.50
1793	AMEX	SRTY	Mon, Mar 27, 2017	1324.25	1333.50	1259.25	1266.75
1792	AMEX	SRTY	Fri, Mar 24, 2017	1263.75	1293.25	1248.25	1275.00
1791	AMEX	SRTY	Thu, Mar 23, 2017	1299.25	1310.75	1251.75	1279.50
1790	AMEX	SRTY	Wed, Mar 22, 2017	1309.25	1335.81	1291.75	1302.00
1789	AMEX	SRTY	Tue, Mar 21, 2017	1183.50	1302.50	1180.75	1300.50
1788	AMEX	SRTY	Mon, Mar 20, 2017	1188.50	1211.25	1184.00	1202.59
1787	AMEX	SRTY	Fri, Mar 17, 2017	1189.75	1214.25	1178.00	1185.50
1786	AMEX	SRTY	Thu, Mar 16, 2017	1190.25	1208.10	1183.25	1198.75
1785	AMEX	SRTY	Wed, Mar 15, 2017	1244.25	1252.25	1196.11	1205.00
1784	AMEX	SRTY	Tue, Mar 14, 2017	1259.50	1290.50	1257.00	1264.50
1783	AMEX	SRTY	Mon, Mar 13, 2017	1259.75	1262.50	1230.25	1244.00
1782	AMEX	SRTY	Fri, Mar 10, 2017	1243.25	1283.75	1242.50	1254.00
1781	AMEX	SRTY	Thu, Mar 9, 2017	1258.00	1281.75	1238.25	1270.25
1780	AMEX	SRTY	Wed, Mar 8, 2017	1217.50	1257.00	1208.25	1255.00
1779	AMEX	SRTY	Tue, Mar 7, 2017	1214.25	1234.50	1205.50	1231.00
1778	AMEX	SRTY	Mon, Mar 6, 2017	1204.00	1224.25	1199.75	1207.00
1777	AMEX	SRTY	Fri, Mar 3, 2017	1178.00	1200.75	1162.25	1183.25
1776	AMEX	SRTY	Thu, Mar 2, 2017	1141.00	1182.25	1141.00	1178.00
1775	AMEX	SRTY	Wed, Mar 1, 2017	1159.25	1162.50	1128.75	1140.75
1774	AMEX	SRTY	Tue, Feb 28, 2017	1168.50	1209.00	1168.00	1208.25
1773	AMEX	SRTY	Mon, Feb 27, 2017	1195.50	1199.50	1154.75	1154.75
1772	AMEX	SRTY	Fri, Feb 24, 2017	1219.75	1222.75	1189.00	1189.00
1771	AMEX	SRTY	Thu, Feb 23, 2017	1155.25	1212.00	1155.00	1186.00
1770	AMEX	SRTY	Wed, Feb 22, 2017	1155.50	1173.50	1154.75	1164.75
1769	AMEX	SRTY	Tue, Feb 21, 2017	1170.50	1170.50	1147.25	1151.00
1768	AMEX	SRTY	Fri, Feb 17, 2017	1195.25	1199.50	1177.00	1177.00
1767	AMEX	SRTY	Thu, Feb 16, 2017	1168.75	1200.00	1163.25	1176.50
1766	AMEX	SRTY	Wed, Feb 15, 2017	1202.00	1203.75	1161.50	1167.25
1765	AMEX	SRTY	Tue, Feb 14, 2017	1209.75	1217.00	1182.75	1187.25
1764	AMEX	SRTY	Mon, Feb 13, 2017	1186.50	1204.50	1175.75	1199.25
1763	AMEX	SRTY	Fri, Feb 10, 2017	1213.25	1228.00	1197.25	1207.75
1762	AMEX	SRTY	Thu, Feb 9, 2017	1284.00	1284.00	1227.25	1237.50
1761	AMEX	SRTY	Wed, Feb 8, 2017	1302.25	1322.00	1285.75	1291.75
1760	AMEX	SRTY	Tue, Feb 7, 2017	1266.75	1297.50	1250.75	1284.75
1759	AMEX	SRTY	Mon, Feb 6, 2017	1253.50	1278.75	1243.25	1268.75
1758	AMEX	SRTY	Fri, Feb 3, 2017	1267.00	1279.25	1237.25	1241.25
1757	AMEX	SRTY	Thu, Feb 2, 2017	1285.25	1308.25	1274.75	1300.25
1756	AMEX	SRTY	Wed, Feb 1, 2017	1258.25	1302.00	1241.00	1288.00
1755	AMEX	SRTY	Tue, Jan 31, 2017	1328.25	1338.00	1278.25	1289.00
1754	AMEX	SRTY	Mon, Jan 30, 2017	1289.25	1343.25	1289.25	1314.50
1753	AMEX	SRTY	Fri, Jan 27, 2017	1246.75	1276.75	1239.25	1262.00
1752	AMEX	SRTY	Thu, Jan 26, 2017	1231.75	1255.25	1227.50	1247.75
1751	AMEX	SRTY	Wed, Jan 25, 2017	1240.75	1241.50	1225.25	1233.75
1750	AMEX	SRTY	Tue, Jan 24, 2017	1315.75	1321.50	1260.25	1273.00
1749	AMEX	SRTY	Mon, Jan 23, 2017	1328.00	1353.50	1308.25	1331.00
1748	AMEX	SRTY	Fri, Jan 20, 2017	1322.00	1332.67	1301.75	1317.50
1747	AMEX	SRTY	Thu, Jan 19, 2017	1296.25	1351.75	1287.00	1336.75
1746	AMEX	SRTY	Wed, Jan 18, 2017	1306.75	1329.50	1301.50	1305.75
1745	AMEX	SRTY	Tue, Jan 17, 2017	1283.75	1324.50	1283.75	1318.00
1744	AMEX	SRTY	Fri, Jan 13, 2017	1283.25	1283.25	1246.50	1266.25
1743	AMEX	SRTY	Thu, Jan 12, 2017	1269.00	1340.25	1268.50	1293.25
1742	AMEX	SRTY	Wed, Jan 11, 2017	1268.00	1291.00	1253.00	1266.00
1741	AMEX	SRTY	Tue, Jan 10, 2017	1303.00	1309.00	1263.61	1271.00
1740	AMEX	SRTY	Mon, Jan 9, 2017	1289.00	1317.00	1283.00	1311.00
1739	AMEX	SRTY	Fri, Jan 6, 2017	1263.00	1285.00	1256.00	1285.00
1738	AMEX	SRTY	Thu, Jan 5, 2017	1235.00	1287.00	1230.00	1271.00
1737	AMEX	SRTY	Wed, Jan 4, 2017	1277.00	1277.00	1223.00	1226.00
1736	AMEX	SRTY	Tue, Jan 3, 2017	1261.00	1322.00	1255.00	1293.00
1735	AMEX	SRTY	Fri, Dec 30, 2016	1291.00	1325.00	1290.00	1312.00
1734	AMEX	SRTY	Thu, Dec 29, 2016	1300.00	1317.00	1273.00	1296.00
1733	AMEX	SRTY	Wed, Dec 28, 2016	1255.00	1312.00	1254.00	1303.00
1732	AMEX	SRTY	Tue, Dec 27, 2016	1274.00	1274.00	1244.80	1262.00
1731	AMEX	SRTY	Fri, Dec 23, 2016	1298.00	1301.00	1277.50	1280.00
1730	AMEX	SRTY	Thu, Dec 22, 2016	1265.00	1314.00	1260.90	1301.00
1729	AMEX	SRTY	Wed, Dec 21, 2016	1248.00	1268.00	1240.00	1268.00
1728	AMEX	SRTY	Tue, Dec 20, 2016	1264.00	1270.00	1238.00	1244.00
1727	AMEX	SRTY	Mon, Dec 19, 2016	1302.00	1302.00	1265.00	1277.00
1726	AMEX	SRTY	Fri, Dec 16, 2016	1291.00	1309.00	1256.00	1285.00
1725	AMEX	SRTY	Thu, Dec 15, 2016	1318.00	1328.00	1266.00	1293.00
1724	AMEX	SRTY	Wed, Dec 14, 2016	1291.00	1333.00	1263.00	1326.00
1723	AMEX	SRTY	Tue, Dec 13, 2016	1258.00	1293.50	1243.50	1276.00
1722	AMEX	SRTY	Mon, Dec 12, 2016	1248.00	1287.00	1232.00	1279.00
1721	AMEX	SRTY	Fri, Dec 9, 2016	1237.00	1253.00	1224.63	1240.00
1720	AMEX	SRTY	Thu, Dec 8, 2016	1296.00	1309.37	1241.00	1244.00
1719	AMEX	SRTY	Wed, Dec 7, 2016	1346.00	1358.00	1299.10	1308.00
1718	AMEX	SRTY	Tue, Dec 6, 2016	1382.00	1404.00	1338.00	1345.00
1717	AMEX	SRTY	Mon, Dec 5, 2016	1432.00	1432.00	1386.00	1392.00
1716	AMEX	SRTY	Fri, Dec 2, 2016	1469.00	1478.87	1448.00	1469.00
1715	AMEX	SRTY	Thu, Dec 1, 2016	1425.00	1487.00	1415.00	1468.00
1714	AMEX	SRTY	Wed, Nov 30, 2016	1401.00	1448.00	1397.00	1444.00
1713	AMEX	SRTY	Tue, Nov 29, 2016	1416.00	1429.00	1397.60	1423.00
1712	AMEX	SRTY	Mon, Nov 28, 2016	1373.00	1427.00	1370.00	1420.00
1711	AMEX	SRTY	Fri, Nov 25, 2016	1379.00	1384.00	1368.00	1370.00
1710	AMEX	SRTY	Wed, Nov 23, 2016	1419.00	1430.00	1381.00	1384.00
1709	AMEX	SRTY	Tue, Nov 22, 2016	1432.00	1444.00	1405.00	1408.00
1708	AMEX	SRTY	Mon, Nov 21, 2016	1459.00	1480.00	1435.00	1449.00
1707	AMEX	SRTY	Fri, Nov 18, 2016	1481.00	1491.00	1465.15	1472.00
1706	AMEX	SRTY	Thu, Nov 17, 2016	1506.00	1511.00	1475.00	1492.00
1705	AMEX	SRTY	Wed, Nov 16, 2016	1530.00	1537.00	1503.00	1517.00
1704	AMEX	SRTY	Tue, Nov 15, 2016	1543.00	1563.00	1507.34	1522.00
1703	AMEX	SRTY	Mon, Nov 14, 2016	1541.00	1562.00	1493.00	1533.00
1702	AMEX	SRTY	Fri, Nov 11, 2016	1700.00	1718.00	1587.50	1598.00
1701	AMEX	SRTY	Thu, Nov 10, 2016	1732.00	1803.00	1683.00	1720.00
1700	AMEX	SRTY	Wed, Nov 9, 2016	2036.00	2037.00	1793.00	1807.00
1699	AMEX	SRTY	Tue, Nov 8, 2016	2021.00	2050.00	1962.00	1993.00
1698	AMEX	SRTY	Mon, Nov 7, 2016	2039.00	2055.00	1994.00	2008.00
1697	AMEX	SRTY	Fri, Nov 4, 2016	2191.00	2203.00	2101.00	2165.00
1696	AMEX	SRTY	Thu, Nov 3, 2016	2155.00	2214.00	2138.00	2206.00
1695	AMEX	SRTY	Wed, Nov 2, 2016	2108.00	2185.00	2100.00	2176.00
1694	AMEX	SRTY	Tue, Nov 1, 2016	2014.00	2135.67	2014.00	2095.00
1693	AMEX	SRTY	Mon, Oct 31, 2016	2039.00	2058.90	2016.00	2023.00
1692	AMEX	SRTY	Fri, Oct 28, 2016	2035.00	2060.00	1996.00	2047.00
1691	AMEX	SRTY	Thu, Oct 27, 2016	1943.00	2042.00	1942.11	2030.00
1690	AMEX	SRTY	Wed, Oct 26, 2016	1943.00	1974.00	1903.35	1962.00
1689	AMEX	SRTY	Tue, Oct 25, 2016	1867.00	1920.00	1859.00	1906.00
1688	AMEX	SRTY	Mon, Oct 24, 2016	1855.00	1882.00	1829.00	1864.00
1687	AMEX	SRTY	Fri, Oct 21, 2016	1938.00	1945.00	1887.00	1903.00
1686	AMEX	SRTY	Thu, Oct 20, 2016	1896.00	1929.00	1877.00	1895.00
1685	AMEX	SRTY	Wed, Oct 19, 2016	1896.00	1926.00	1859.00	1883.00
1684	AMEX	SRTY	Tue, Oct 18, 2016	1879.00	1919.00	1874.00	1908.00
1683	AMEX	SRTY	Mon, Oct 17, 2016	1924.00	1943.00	1911.00	1939.00
1682	AMEX	SRTY	Fri, Oct 14, 2016	1886.00	1931.00	1864.10	1931.00
1681	AMEX	SRTY	Thu, Oct 13, 2016	1905.00	1944.00	1886.00	1911.00
1680	AMEX	SRTY	Wed, Oct 12, 2016	1856.00	1879.00	1833.00	1861.00
1679	AMEX	SRTY	Tue, Oct 11, 2016	1775.00	1887.00	1772.10	1860.00
1678	AMEX	SRTY	Mon, Oct 10, 2016	1794.00	1794.00	1743.00	1763.00
1677	AMEX	SRTY	Fri, Oct 7, 2016	1775.00	1853.00	1766.00	1827.00
1676	AMEX	SRTY	Thu, Oct 6, 2016	1788.00	1826.00	1776.86	1785.00
1675	AMEX	SRTY	Wed, Oct 5, 2016	1793.00	1793.00	1748.20	1777.00
1674	AMEX	SRTY	Tue, Oct 4, 2016	1775.00	1835.00	1765.00	1815.00
1673	AMEX	SRTY	Mon, Oct 3, 2016	1785.00	1813.00	1774.00	1786.00
1672	AMEX	SRTY	Fri, Sep 30, 2016	1805.00	1827.00	1744.00	1774.00
1671	AMEX	SRTY	Thu, Sep 29, 2016	1756.00	1834.00	1755.00	1829.00
1670	AMEX	SRTY	Wed, Sep 28, 2016	1785.00	1822.00	1749.00	1752.00
1669	AMEX	SRTY	Tue, Sep 27, 2016	1820.00	1832.56	1787.01	1793.00
1668	AMEX	SRTY	Mon, Sep 26, 2016	1793.00	1821.00	1778.50	1817.00
1667	AMEX	SRTY	Fri, Sep 23, 2016	1733.00	1763.00	1720.00	1763.00
1666	AMEX	SRTY	Thu, Sep 22, 2016	1772.00	1773.00	1724.00	1724.00
1665	AMEX	SRTY	Wed, Sep 21, 2016	1866.00	1890.00	1804.00	1807.00
1664	AMEX	SRTY	Tue, Sep 20, 2016	1841.00	1887.00	1840.00	1887.00
1663	AMEX	SRTY	Mon, Sep 19, 2016	1879.00	1895.00	1823.00	1863.00
1662	AMEX	SRTY	Fri, Sep 16, 2016	1920.00	1937.00	1897.00	1901.00
1661	AMEX	SRTY	Thu, Sep 15, 2016	1958.00	1965.00	1886.00	1889.00
1660	AMEX	SRTY	Wed, Sep 14, 2016	1953.00	1977.00	1922.00	1964.00
1659	AMEX	SRTY	Tue, Sep 13, 2016	1897.00	1996.00	1893.00	1963.00
1658	AMEX	SRTY	Mon, Sep 12, 2016	1967.00	1970.00	1858.00	1860.00
1657	AMEX	SRTY	Fri, Sep 9, 2016	1814.00	1941.00	1814.00	1941.00
1656	AMEX	SRTY	Thu, Sep 8, 2016	1767.00	1789.00	1763.00	1774.00
1655	AMEX	SRTY	Wed, Sep 7, 2016	1800.00	1802.00	1762.00	1764.00
1654	AMEX	SRTY	Tue, Sep 6, 2016	1786.00	1825.00	1782.00	1797.00
1653	AMEX	SRTY	Fri, Sep 2, 2016	1825.00	1841.00	1801.25	1804.00
1652	AMEX	SRTY	Thu, Sep 1, 2016	1854.00	1913.01	1842.00	1857.00
1651	AMEX	SRTY	Wed, Aug 31, 2016	1834.00	1889.00	1831.00	1857.00
1650	AMEX	SRTY	Tue, Aug 30, 2016	1833.00	1853.00	1818.00	1830.00
1649	AMEX	SRTY	Mon, Aug 29, 2016	1859.00	1859.10	1819.00	1840.00
1648	AMEX	SRTY	Fri, Aug 26, 2016	1854.00	1902.00	1808.90	1870.00
1647	AMEX	SRTY	Thu, Aug 25, 2016	1890.00	1890.00	1840.00	1858.00
1646	AMEX	SRTY	Wed, Aug 24, 2016	1830.00	1881.00	1817.00	1870.00
1645	AMEX	SRTY	Tue, Aug 23, 2016	1844.00	1844.00	1808.00	1826.00
1644	AMEX	SRTY	Mon, Aug 22, 2016	1888.00	1904.00	1859.00	1866.00
1643	AMEX	SRTY	Fri, Aug 19, 2016	1884.00	1907.00	1872.00	1878.00
1642	AMEX	SRTY	Thu, Aug 18, 2016	1917.00	1919.00	1876.00	1876.00
1641	AMEX	SRTY	Wed, Aug 17, 2016	1901.00	1951.99	1899.00	1918.00
1640	AMEX	SRTY	Tue, Aug 16, 2016	1872.00	1908.00	1870.10	1904.00
1639	AMEX	SRTY	Mon, Aug 15, 2016	1903.00	1903.00	1845.00	1858.00
1638	AMEX	SRTY	Fri, Aug 12, 2016	1932.00	1940.00	1903.00	1913.00
1637	AMEX	SRTY	Thu, Aug 11, 2016	1924.00	1944.00	1904.99	1921.00
1636	AMEX	SRTY	Wed, Aug 10, 2016	1906.00	1963.00	1897.00	1948.00
1635	AMEX	SRTY	Tue, Aug 9, 2016	1913.00	1917.00	1895.00	1906.00
1634	AMEX	SRTY	Mon, Aug 8, 2016	1908.00	1922.00	1886.00	1912.00
1633	AMEX	SRTY	Fri, Aug 5, 2016	1957.00	1977.00	1898.00	1911.00
1632	AMEX	SRTY	Thu, Aug 4, 2016	2002.00	2012.00	1967.00	1996.00
1631	AMEX	SRTY	Wed, Aug 3, 2016	2061.00	2073.98	2001.00	2003.00
1630	AMEX	SRTY	Tue, Aug 2, 2016	1975.00	2071.00	1971.00	2053.00
1629	AMEX	SRTY	Mon, Aug 1, 2016	1973.00	2004.00	1946.00	1973.00
1628	AMEX	SRTY	Fri, Jul 29, 2016	1996.00	2025.00	1943.00	1976.00
1627	AMEX	SRTY	Thu, Jul 28, 2016	1984.00	2003.00	1971.00	1987.00
1626	AMEX	SRTY	Wed, Jul 27, 2016	1981.00	2011.00	1958.00	1975.00
1625	AMEX	SRTY	Tue, Jul 26, 2016	2019.00	2033.00	1983.00	1989.00
1624	AMEX	SRTY	Mon, Jul 25, 2016	2022.00	2041.00	2007.38	2020.00
1623	AMEX	SRTY	Fri, Jul 22, 2016	2053.00	2063.00	1998.00	2011.00
1622	AMEX	SRTY	Thu, Jul 21, 2016	2033.00	2068.00	2003.00	2056.00
1621	AMEX	SRTY	Wed, Jul 20, 2016	2053.00	2086.00	2010.00	2027.00
1620	AMEX	SRTY	Tue, Jul 19, 2016	2047.00	2087.00	2038.00	2067.00
1619	AMEX	SRTY	Mon, Jul 18, 2016	2056.00	2067.00	2016.90	2037.00
1618	AMEX	SRTY	Fri, Jul 15, 2016	2042.00	2070.00	2031.00	2049.00
1617	AMEX	SRTY	Thu, Jul 14, 2016	2018.00	2068.00	2017.10	2065.00
1616	AMEX	SRTY	Wed, Jul 13, 2016	2020.00	2087.51	2015.00	2072.00
1615	AMEX	SRTY	Tue, Jul 12, 2016	2085.00	2096.38	2011.00	2048.00
1614	AMEX	SRTY	Mon, Jul 11, 2016	2170.00	2172.00	2119.00	2136.00
1613	AMEX	SRTY	Fri, Jul 8, 2016	2311.00	2313.00	2194.00	2209.00
1612	AMEX	SRTY	Thu, Jul 7, 2016	2370.00	2422.00	2325.00	2376.00
1611	AMEX	SRTY	Wed, Jul 6, 2016	2485.00	2495.00	2385.00	2389.00
1610	AMEX	SRTY	Tue, Jul 5, 2016	2363.00	2483.89	2351.00	2444.00
1609	AMEX	SRTY	Fri, Jul 1, 2016	2364.00	2379.00	2309.99	2338.00
1608	AMEX	SRTY	Thu, Jun 30, 2016	2495.00	2528.00	2363.00	2368.00
1607	AMEX	SRTY	Wed, Jun 29, 2016	2599.00	2601.00	2497.00	2510.00
1606	AMEX	SRTY	Tue, Jun 28, 2016	2747.00	2753.00	2655.00	2689.00
1605	AMEX	SRTY	Mon, Jun 27, 2016	2662.00	2855.00	2660.00	2821.00
1604	AMEX	SRTY	Fri, Jun 24, 2016	2590.00	2611.00	2471.00	2578.00
1603	AMEX	SRTY	Thu, Jun 23, 2016	2374.00	2376.00	2303.00	2305.00
1602	AMEX	SRTY	Wed, Jun 22, 2016	2412.00	2457.00	2370.41	2447.00
1601	AMEX	SRTY	Tue, Jun 21, 2016	2406.00	2465.00	2401.00	2421.00
1600	AMEX	SRTY	Mon, Jun 20, 2016	2376.00	2408.00	2333.00	2408.00
1599	AMEX	SRTY	Fri, Jun 17, 2016	2464.00	2511.00	2434.91	2491.00
1598	AMEX	SRTY	Thu, Jun 16, 2016	2511.00	2561.00	2455.00	2456.00
1597	AMEX	SRTY	Wed, Jun 15, 2016	2435.00	2461.00	2390.00	2454.00
1596	AMEX	SRTY	Tue, Jun 14, 2016	2469.00	2512.00	2423.00	2464.00
1595	AMEX	SRTY	Mon, Jun 13, 2016	2392.00	2453.99	2357.00	2442.00
1594	AMEX	SRTY	Fri, Jun 10, 2016	2337.00	2385.00	2318.00	2366.00
1593	AMEX	SRTY	Thu, Jun 9, 2016	2259.00	2292.00	2257.12	2272.00
1592	AMEX	SRTY	Wed, Jun 8, 2016	2276.00	2276.00	2217.00	2230.00
1591	AMEX	SRTY	Tue, Jun 7, 2016	2299.00	2315.00	2256.00	2283.00
1590	AMEX	SRTY	Mon, Jun 6, 2016	2368.00	2373.00	2278.00	2301.00
1589	AMEX	SRTY	Fri, Jun 3, 2016	2356.00	2435.00	2349.20	2380.00
1588	AMEX	SRTY	Thu, Jun 2, 2016	2409.00	2414.00	2336.00	2339.00
1587	AMEX	SRTY	Wed, Jun 1, 2016	2469.00	2476.00	2380.00	2388.00
1586	AMEX	SRTY	Tue, May 31, 2016	2447.00	2471.63	2406.00	2447.00
1585	AMEX	SRTY	Fri, May 27, 2016	2539.00	2539.00	2468.00	2470.00
1584	AMEX	SRTY	Thu, May 26, 2016	2524.00	2556.00	2508.00	2542.00
1583	AMEX	SRTY	Wed, May 25, 2016	2556.00	2565.20	2514.00	2537.00
1582	AMEX	SRTY	Tue, May 24, 2016	2700.00	2701.00	2559.00	2580.00
1581	AMEX	SRTY	Mon, May 23, 2016	2744.00	2760.00	2695.00	2750.00
1580	AMEX	SRTY	Fri, May 20, 2016	2854.00	2857.00	2741.00	2742.00
1579	AMEX	SRTY	Thu, May 19, 2016	2882.00	2957.00	2824.00	2889.00
1578	AMEX	SRTY	Wed, May 18, 2016	2901.00	2901.00	2753.00	2815.00
1577	AMEX	SRTY	Tue, May 17, 2016	2743.00	2895.00	2704.01	2863.00
1576	AMEX	SRTY	Mon, May 16, 2016	2821.00	2822.75	2695.00	2732.00
1575	AMEX	SRTY	Fri, May 13, 2016	2816.00	2860.50	2743.00	2839.00
1574	AMEX	SRTY	Thu, May 12, 2016	2725.00	2848.00	2705.00	2785.00
1573	AMEX	SRTY	Wed, May 11, 2016	2661.00	2747.00	2649.00	2742.00
1572	AMEX	SRTY	Tue, May 10, 2016	2692.00	2733.00	2641.00	2647.00
1571	AMEX	SRTY	Mon, May 9, 2016	2750.00	2769.00	2681.00	2727.00
1570	AMEX	SRTY	Fri, May 6, 2016	2838.00	2853.20	2750.00	2750.00
1569	AMEX	SRTY	Thu, May 5, 2016	2731.00	2811.00	2723.00	2801.00
1568	AMEX	SRTY	Wed, May 4, 2016	2748.00	2789.01	2675.00	2766.00
1567	AMEX	SRTY	Tue, May 3, 2016	2643.00	2747.00	2639.99	2700.00
1566	AMEX	SRTY	Mon, May 2, 2016	2622.00	2660.99	2573.00	2573.00
1565	AMEX	SRTY	Fri, Apr 29, 2016	2611.00	2696.00	2584.01	2650.00
1564	AMEX	SRTY	Thu, Apr 28, 2016	2532.00	2595.00	2479.00	2578.75
1563	AMEX	SRTY	Wed, Apr 27, 2016	2519.00	2551.00	2476.00	2492.00
1562	AMEX	SRTY	Tue, Apr 26, 2016	2570.00	2602.00	2509.90	2519.00
1561	AMEX	SRTY	Mon, Apr 25, 2016	2564.00	2626.93	2554.00	2598.00
1560	AMEX	SRTY	Fri, Apr 22, 2016	2615.00	2619.63	2538.00	2541.00
1559	AMEX	SRTY	Thu, Apr 21, 2016	2582.00	2641.00	2556.00	2623.00
1558	AMEX	SRTY	Wed, Apr 20, 2016	2597.00	2617.11	2536.00	2573.00
1557	AMEX	SRTY	Tue, Apr 19, 2016	2580.00	2626.00	2543.00	2596.00
1556	AMEX	SRTY	Mon, Apr 18, 2016	2693.00	2699.00	2592.99	2600.00
1555	AMEX	SRTY	Fri, Apr 15, 2016	2699.00	2699.00	2646.00	2658.00
1554	AMEX	SRTY	Thu, Apr 14, 2016	2668.00	2698.00	2644.00	2677.00
1553	AMEX	SRTY	Wed, Apr 13, 2016	2800.00	2802.00	2661.00	2671.00
1552	AMEX	SRTY	Tue, Apr 12, 2016	2952.00	2973.00	2835.00	2851.00
1551	AMEX	SRTY	Mon, Apr 11, 2016	2875.00	2949.00	2805.00	2948.00
1550	AMEX	SRTY	Fri, Apr 8, 2016	2885.00	2959.00	2845.00	2920.00
1549	AMEX	SRTY	Thu, Apr 7, 2016	2899.00	2998.00	2868.00	2956.00
1548	AMEX	SRTY	Wed, Apr 6, 2016	2951.00	2966.00	2834.00	2843.00
1547	AMEX	SRTY	Tue, Apr 5, 2016	2849.00	2849.00	2849.00	2942.00
1546	AMEX	SRTY	Mon, Apr 4, 2016	2794.00	2852.00	2765.00	2849.00
1545	AMEX	SRTY	Fri, Apr 1, 2016	2890.00	2899.00	2770.00	2779.00
1544	AMEX	SRTY	Thu, Mar 31, 2016	2821.00	2834.00	2772.00	2811.00
1543	AMEX	SRTY	Wed, Mar 30, 2016	2791.00	2856.00	2774.00	2838.00
1542	AMEX	SRTY	Tue, Mar 29, 2016	3125.00	3143.00	2835.00	2841.00
1541	AMEX	SRTY	Mon, Mar 28, 2016	3082.00	3161.00	3060.00	3097.72
1540	AMEX	SRTY	Thu, Mar 24, 2016	3193.00	3231.00	3104.00	3104.00
1539	AMEX	SRTY	Wed, Mar 23, 2016	3003.00	3140.00	2998.00	3140.00
1538	AMEX	SRTY	Tue, Mar 22, 2016	3008.00	3031.00	2934.00	2968.00
1537	AMEX	SRTY	Mon, Mar 21, 2016	2952.00	2982.00	2915.00	2962.00
1536	AMEX	SRTY	Fri, Mar 18, 2016	3009.00	3014.52	2914.00	2942.00
1535	AMEX	SRTY	Thu, Mar 17, 2016	3195.00	3227.00	2983.00	3024.00
1534	AMEX	SRTY	Wed, Mar 16, 2016	3289.00	3289.00	3138.00	3171.00
1533	AMEX	SRTY	Tue, Mar 15, 2016	3095.00	3095.00	3095.00	3227.00
1532	AMEX	SRTY	Mon, Mar 14, 2016	3094.00	3137.00	3061.00	3095.00
1531	AMEX	SRTY	Fri, Mar 11, 2016	3204.00	3210.00	3058.00	3068.00
1530	AMEX	SRTY	Thu, Mar 10, 2016	3225.00	3225.00	3225.00	3284.00
1529	AMEX	SRTY	Wed, Mar 9, 2016	3226.00	3270.00	3189.00	3202.00
1528	AMEX	SRTY	Tue, Mar 8, 2016	3036.00	3050.00	3036.00	3253.00
1527	AMEX	SRTY	Mon, Mar 7, 2016	3185.00	3185.00	3027.00	3034.00
1526	AMEX	SRTY	Fri, Mar 4, 2016	3197.00	3229.00	3085.00	3136.00
1525	AMEX	SRTY	Thu, Mar 3, 2016	3295.00	3295.00	3295.00	3193.00
1524	AMEX	SRTY	Wed, Mar 2, 2016	3408.00	3434.99	3288.00	3295.00
1523	AMEX	SRTY	Tue, Mar 1, 2016	3534.00	3589.40	3400.00	3400.00
1522	AMEX	SRTY	Mon, Feb 29, 2016	3596.00	3629.00	3497.00	3626.00
1521	AMEX	SRTY	Fri, Feb 26, 2016	3656.00	3656.00	3574.00	3588.00
1520	AMEX	SRTY	Thu, Feb 25, 2016	3734.00	3777.80	3648.00	3656.00
1519	AMEX	SRTY	Wed, Feb 24, 2016	3988.00	4059.00	3736.99	3753.00
1518	AMEX	SRTY	Tue, Feb 23, 2016	3800.00	3878.00	3781.00	3870.00
1517	AMEX	SRTY	Mon, Feb 22, 2016	3795.00	3805.00	3719.00	3763.00
1516	AMEX	SRTY	Fri, Feb 19, 2016	4008.00	4055.00	3888.00	3898.00
1515	AMEX	SRTY	Thu, Feb 18, 2016	3889.00	4002.28	3880.00	3962.00
1514	AMEX	SRTY	Wed, Feb 17, 2016	4009.00	4009.00	3819.01	3900.00
1513	AMEX	SRTY	Tue, Feb 16, 2016	4244.00	4315.00	4066.00	4093.00
1512	AMEX	SRTY	Fri, Feb 12, 2016	4548.00	4612.00	4383.00	4408.00
1511	AMEX	SRTY	Thu, Feb 11, 2016	4782.00	4831.00	4592.40	4672.00
1510	AMEX	SRTY	Wed, Feb 10, 2016	4438.00	4548.00	4233.00	4530.00
1509	AMEX	SRTY	Tue, Feb 9, 2016	4627.00	4636.00	4351.00	4528.00
1508	AMEX	SRTY	Mon, Feb 8, 2016	4374.00	4635.00	4372.00	4445.00
1507	AMEX	SRTY	Fri, Feb 5, 2016	3987.00	4246.00	3960.00	4246.00
1506	AMEX	SRTY	Thu, Feb 4, 2016	4006.00	4009.00	3783.00	3916.00
1505	AMEX	SRTY	Wed, Feb 3, 2016	3884.00	4230.30	3884.00	3962.00
1504	AMEX	SRTY	Tue, Feb 2, 2016	3869.00	4031.00	3849.00	3981.00
1503	AMEX	SRTY	Mon, Feb 1, 2016	3781.00	3871.00	3676.00	3739.00
1502	AMEX	SRTY	Fri, Jan 29, 2016	4042.00	4050.00	3695.00	3700.00
1501	AMEX	SRTY	Thu, Jan 28, 2016	3981.00	4145.00	3935.00	4089.00
1500	AMEX	SRTY	Wed, Jan 27, 2016	3984.00	4160.00	3869.00	4094.00
1499	AMEX	SRTY	Tue, Jan 26, 2016	4132.00	4167.00	3892.00	3924.00
1498	AMEX	SRTY	Mon, Jan 25, 2016	3986.00	4207.00	3949.00	4177.00
1497	AMEX	SRTY	Fri, Jan 22, 2016	4009.00	4075.00	3886.01	3918.01
1496	AMEX	SRTY	Thu, Jan 21, 2016	4177.00	4299.00	3979.00	4223.00
1495	AMEX	SRTY	Wed, Jan 20, 2016	4420.00	4726.00	4054.00	4197.00
1494	AMEX	SRTY	Tue, Jan 19, 2016	3964.00	4374.00	3956.00	4250.00
1493	AMEX	SRTY	Fri, Jan 15, 2016	4200.00	4383.00	4067.00	4088.00
1492	AMEX	SRTY	Thu, Jan 14, 2016	4006.00	4214.00	3790.00	3904.00
1491	AMEX	SRTY	Wed, Jan 13, 2016	3688.00	4136.00	3635.01	4071.00
1490	AMEX	SRTY	Tue, Jan 12, 2016	3658.00	3902.00	3574.00	3708.00
1489	AMEX	SRTY	Mon, Jan 11, 2016	3656.00	3861.00	3597.10	3742.00
1488	AMEX	SRTY	Fri, Jan 8, 2016	3488.00	3715.00	3434.00	3704.00
1487	AMEX	SRTY	Thu, Jan 7, 2016	3426.00	3530.10	3351.00	3513.00
1486	AMEX	SRTY	Wed, Jan 6, 2016	3247.00	3302.00	3168.00	3250.00
1485	AMEX	SRTY	Tue, Jan 5, 2016	3101.00	3171.00	3087.00	3114.00
1484	AMEX	SRTY	Mon, Jan 4, 2016	3081.00	3204.00	3069.00	3133.00
1483	AMEX	SRTY	Thu, Dec 31, 2015	2863.00	2932.00	2831.00	2932.00
1482	AMEX	SRTY	Wed, Dec 30, 2015	2751.00	2826.00	2734.00	2826.00
1481	AMEX	SRTY	Tue, Dec 29, 2015	2800.00	2826.00	2738.00	2745.00
1480	AMEX	SRTY	Mon, Dec 28, 2015	2840.00	2909.00	2831.00	2841.00
1479	AMEX	SRTY	Thu, Dec 24, 2015	2800.00	2821.00	2751.00	2798.00
1478	AMEX	SRTY	Wed, Dec 23, 2015	2880.00	2895.00	2802.00	2813.00
1477	AMEX	SRTY	Tue, Dec 22, 2015	2985.00	3048.00	2912.00	2924.00
1476	AMEX	SRTY	Mon, Dec 21, 2015	3024.00	3074.00	2982.00	3006.00
1475	AMEX	SRTY	Fri, Dec 18, 2015	2986.00	3075.00	2966.00	3075.00
1474	AMEX	SRTY	Thu, Dec 17, 2015	2814.00	2958.19	2813.00	2942.00
1473	AMEX	SRTY	Wed, Dec 16, 2015	2924.00	2977.00	2834.00	2851.00
1472	AMEX	SRTY	Tue, Dec 15, 2015	3071.00	3076.00	2967.00	2988.00
1471	AMEX	SRTY	Mon, Dec 14, 2015	3052.00	3188.00	3017.50	3116.00
1470	AMEX	SRTY	Fri, Dec 11, 2015	2953.00	3083.00	2949.00	3056.00
1469	AMEX	SRTY	Thu, Dec 10, 2015	2907.00	2925.00	2819.00	2865.00
1468	AMEX	SRTY	Wed, Dec 9, 2015	2825.00	2927.00	2743.00	2896.00
1467	AMEX	SRTY	Tue, Dec 8, 2015	2828.00	2865.00	2756.00	2796.00
1466	AMEX	SRTY	Mon, Dec 7, 2015	2648.00	2787.00	2648.00	2760.00
1465	AMEX	SRTY	Fri, Dec 4, 2015	2724.00	2738.00	2628.00	2635.00
1464	AMEX	SRTY	Thu, Dec 3, 2015	2569.00	2750.00	2536.00	2720.00
1463	AMEX	SRTY	Wed, Dec 2, 2015	2520.00	2599.00	2501.00	2590.00
1462	AMEX	SRTY	Tue, Dec 1, 2015	2529.00	2573.00	2509.00	2512.00
1461	AMEX	SRTY	Mon, Nov 30, 2015	2504.00	2563.00	2500.00	2559.00
1460	AMEX	SRTY	Fri, Nov 27, 2015	2553.00	2575.00	2511.00	2529.00
1459	AMEX	SRTY	Wed, Nov 25, 2015	2618.00	2627.00	2548.56	2554.00
1458	AMEX	SRTY	Tue, Nov 24, 2015	2713.00	2733.00	2608.00	2622.00
1457	AMEX	SRTY	Mon, Nov 23, 2015	2726.00	2726.00	2644.00	2682.00
1456	AMEX	SRTY	Fri, Nov 20, 2015	2744.00	2749.00	2680.00	2718.00
1455	AMEX	SRTY	Thu, Nov 19, 2015	2746.00	2795.00	2732.00	2775.00
1454	AMEX	SRTY	Wed, Nov 18, 2015	2858.00	2889.00	2732.00	2739.00
1453	AMEX	SRTY	Tue, Nov 17, 2015	2844.00	2894.00	2771.00	2888.00
1452	AMEX	SRTY	Mon, Nov 16, 2015	2938.00	2980.00	2854.00	2855.00
1451	AMEX	SRTY	Fri, Nov 13, 2015	2902.00	2958.00	2833.00	2931.00
1450	AMEX	SRTY	Thu, Nov 12, 2015	2769.00	2877.00	2756.00	2865.89
1449	AMEX	SRTY	Wed, Nov 11, 2015	2631.00	2713.00	2631.00	2712.00
1448	AMEX	SRTY	Tue, Nov 10, 2015	2702.00	2723.00	2643.00	2644.00
1447	AMEX	SRTY	Mon, Nov 9, 2015	2583.00	2700.00	2582.00	2667.00
1446	AMEX	SRTY	Fri, Nov 6, 2015	2656.00	2701.00	2567.00	2573.50
1445	AMEX	SRTY	Thu, Nov 5, 2015	2640.00	2717.00	2619.10	2635.00
1444	AMEX	SRTY	Wed, Nov 4, 2015	2620.00	2676.00	2591.99	2636.00
1443	AMEX	SRTY	Tue, Nov 3, 2015	2684.00	2698.00	2590.00	2633.00
1442	AMEX	SRTY	Mon, Nov 2, 2015	2848.00	2848.00	2653.00	2678.00
1441	AMEX	SRTY	Fri, Oct 30, 2015	2835.00	2870.75	2803.00	2851.00
1440	AMEX	SRTY	Thu, Oct 29, 2015	2747.00	2836.00	2729.00	2815.00
1439	AMEX	SRTY	Wed, Oct 28, 2015	2961.00	2979.00	2727.00	2731.00
1438	AMEX	SRTY	Tue, Oct 27, 2015	2929.00	3042.00	2908.51	2987.00
1437	AMEX	SRTY	Mon, Oct 26, 2015	2844.00	2904.00	2835.00	2892.00
1436	AMEX	SRTY	Fri, Oct 23, 2015	2851.00	2922.35	2824.00	2840.00
1435	AMEX	SRTY	Thu, Oct 22, 2015	2945.00	3001.00	2869.00	2924.00
1434	AMEX	SRTY	Wed, Oct 21, 2015	2839.00	3008.00	2836.00	3001.00
1433	AMEX	SRTY	Tue, Oct 20, 2015	2869.00	2906.00	2813.23	2871.00
1432	AMEX	SRTY	Mon, Oct 19, 2015	2917.00	2934.99	2821.00	2863.00
1431	AMEX	SRTY	Fri, Oct 16, 2015	2854.00	2951.10	2854.00	2876.00
1430	AMEX	SRTY	Thu, Oct 15, 2015	3058.00	3104.00	2870.00	2870.00
1429	AMEX	SRTY	Wed, Oct 14, 2015	2997.00	3100.00	2941.00	3084.00
1428	AMEX	SRTY	Tue, Oct 13, 2015	2920.00	3003.00	2828.00	2999.00
1427	AMEX	SRTY	Mon, Oct 12, 2015	2865.00	2919.00	2852.00	2880.00
1426	AMEX	SRTY	Fri, Oct 9, 2015	2869.00	2895.00	2840.00	2872.00
1425	AMEX	SRTY	Thu, Oct 8, 2015	2977.00	3006.00	2869.41	2885.00
1424	AMEX	SRTY	Wed, Oct 7, 2015	3080.00	3121.00	2965.40	2969.00
1423	AMEX	SRTY	Tue, Oct 6, 2015	3079.00	3191.00	3039.00	3134.00
1422	AMEX	SRTY	Mon, Oct 5, 2015	3212.00	3225.00	3056.00	3073.00
1421	AMEX	SRTY	Fri, Oct 2, 2015	3563.00	3640.49	3310.00	3316.00
1420	AMEX	SRTY	Thu, Oct 1, 2015	3424.00	3611.00	3404.00	3462.00
1419	AMEX	SRTY	Wed, Sep 30, 2015	3514.00	3575.00	3424.00	3440.00
1418	AMEX	SRTY	Tue, Sep 29, 2015	3538.00	3666.00	3459.00	3611.00
1417	AMEX	SRTY	Mon, Sep 28, 2015	3302.00	3574.09	3290.00	3539.00
1416	AMEX	SRTY	Fri, Sep 25, 2015	3063.00	3302.00	3058.00	3272.00
1415	AMEX	SRTY	Thu, Sep 24, 2015	3181.00	3252.00	3127.00	3143.00
1414	AMEX	SRTY	Wed, Sep 23, 2015	3080.00	3154.10	3045.00	3123.00
1413	AMEX	SRTY	Tue, Sep 22, 2015	3050.00	3151.99	3025.00	3096.00
1412	AMEX	SRTY	Mon, Sep 21, 2015	2884.00	2997.00	2830.00	2964.00
1411	AMEX	SRTY	Fri, Sep 18, 2015	2951.00	2972.00	2868.10	2951.00
1410	AMEX	SRTY	Thu, Sep 17, 2015	2863.00	2880.80	2720.00	2834.00
1409	AMEX	SRTY	Wed, Sep 16, 2015	2940.00	2949.00	2858.00	2864.00
1408	AMEX	SRTY	Tue, Sep 15, 2015	3028.00	3034.00	2921.00	2938.00
1407	AMEX	SRTY	Mon, Sep 14, 2015	2976.00	3058.00	2973.00	3041.00
1406	AMEX	SRTY	Fri, Sep 11, 2015	3087.00	3122.00	3001.00	3002.00
1405	AMEX	SRTY	Thu, Sep 10, 2015	3117.00	3117.00	2992.00	3043.00
1404	AMEX	SRTY	Wed, Sep 9, 2015	2921.00	3094.00	2910.99	3086.00
1403	AMEX	SRTY	Tue, Sep 8, 2015	3057.00	3097.00	2974.00	2992.00
1402	AMEX	SRTY	Fri, Sep 4, 2015	3229.00	3250.00	3137.00	3201.00
1401	AMEX	SRTY	Thu, Sep 3, 2015	3100.00	3146.15	3018.00	3132.00
1400	AMEX	SRTY	Wed, Sep 2, 2015	3169.00	3277.00	3117.00	3117.00
1399	AMEX	SRTY	Tue, Sep 1, 2015	3209.00	3314.00	3120.00	3285.00
1398	AMEX	SRTY	Mon, Aug 31, 2015	3045.00	3066.00	2971.00	3034.00
1397	AMEX	SRTY	Fri, Aug 28, 2015	3103.00	3113.00	2994.00	3006.00
1396	AMEX	SRTY	Thu, Aug 27, 2015	3191.00	3271.30	3035.00	3084.00
1395	AMEX	SRTY	Wed, Aug 26, 2015	3329.00	3558.00	3249.00	3272.00
1394	AMEX	SRTY	Tue, Aug 25, 2015	3123.00	3547.00	3123.00	3534.00
1393	AMEX	SRTY	Mon, Aug 24, 2015	3513.00	3624.00	3160.00	3441.00
1392	AMEX	SRTY	Fri, Aug 21, 2015	3085.00	3145.00	2970.00	3102.00
1391	AMEX	SRTY	Thu, Aug 20, 2015	2858.00	2992.00	2837.00	2992.00
1390	AMEX	SRTY	Wed, Aug 19, 2015	2749.00	2823.00	2709.00	2779.00
1389	AMEX	SRTY	Tue, Aug 18, 2015	2647.00	2705.00	2647.00	2696.00
1388	AMEX	SRTY	Mon, Aug 17, 2015	2744.00	2771.00	2632.51	2637.00
1387	AMEX	SRTY	Fri, Aug 14, 2015	2782.00	2812.00	2712.00	2716.20
1386	AMEX	SRTY	Thu, Aug 13, 2015	2739.00	2786.99	2706.00	2772.00
1385	AMEX	SRTY	Wed, Aug 12, 2015	2778.00	2882.00	2725.00	2742.00
1384	AMEX	SRTY	Tue, Aug 11, 2015	2717.00	2768.00	2675.00	2731.00
1383	AMEX	SRTY	Mon, Aug 10, 2015	2724.00	2728.00	2648.00	2665.00
1382	AMEX	SRTY	Fri, Aug 7, 2015	2746.00	2813.00	2723.00	2759.00
1381	AMEX	SRTY	Thu, Aug 6, 2015	2590.00	2758.00	2583.10	2704.00
1380	AMEX	SRTY	Wed, Aug 5, 2015	2581.00	2625.00	2524.00	2603.00
1379	AMEX	SRTY	Tue, Aug 4, 2015	2597.00	2646.50	2562.00	2622.00
1378	AMEX	SRTY	Mon, Aug 3, 2015	2561.00	2654.99	2554.00	2602.00
1377	AMEX	SRTY	Fri, Jul 31, 2015	2594.00	2607.00	2519.00	2561.00
1376	AMEX	SRTY	Thu, Jul 30, 2015	2651.00	2685.00	2597.00	2602.00
1375	AMEX	SRTY	Wed, Jul 29, 2015	2663.00	2691.00	2604.00	2631.00
1374	AMEX	SRTY	Tue, Jul 28, 2015	2693.00	2800.00	2637.00	2653.00
1373	AMEX	SRTY	Mon, Jul 27, 2015	2690.00	2740.00	2673.00	2721.00
1372	AMEX	SRTY	Fri, Jul 24, 2015	2542.00	2659.00	2532.00	2652.00
1371	AMEX	SRTY	Thu, Jul 23, 2015	2453.00	2545.00	2428.00	2534.00
1370	AMEX	SRTY	Wed, Jul 22, 2015	2507.00	2516.00	2445.00	2455.00
1369	AMEX	SRTY	Tue, Jul 21, 2015	2446.00	2500.00	2404.00	2482.00
1368	AMEX	SRTY	Mon, Jul 20, 2015	2402.00	2463.00	2402.00	2445.00
1367	AMEX	SRTY	Fri, Jul 17, 2015	2377.00	2429.00	2374.00	2409.00
1366	AMEX	SRTY	Thu, Jul 16, 2015	2385.00	2395.00	2353.00	2374.00
1365	AMEX	SRTY	Wed, Jul 15, 2015	2375.00	2435.46	2368.70	2418.00
1364	AMEX	SRTY	Tue, Jul 14, 2015	2427.00	2431.00	2368.00	2382.00
1363	AMEX	SRTY	Mon, Jul 13, 2015	2468.00	2470.00	2417.00	2426.00
1362	AMEX	SRTY	Fri, Jul 10, 2015	2523.00	2556.00	2495.90	2506.00
1361	AMEX	SRTY	Thu, Jul 9, 2015	2555.00	2627.00	2547.00	2615.00
1360	AMEX	SRTY	Wed, Jul 8, 2015	2600.00	2690.00	2566.90	2647.00
1359	AMEX	SRTY	Tue, Jul 7, 2015	2529.00	2675.00	2526.00	2532.00
1358	AMEX	SRTY	Mon, Jul 6, 2015	2595.00	2597.00	2495.00	2540.00
1357	AMEX	SRTY	Thu, Jul 2, 2015	2475.00	2562.00	2471.00	2536.00
1356	AMEX	SRTY	Wed, Jul 1, 2015	2448.00	2523.00	2428.00	2484.00
1355	AMEX	SRTY	Tue, Jun 30, 2015	2487.00	2539.00	2478.00	2502.00
1354	AMEX	SRTY	Mon, Jun 29, 2015	2415.00	2549.00	2388.00	2539.00
1353	AMEX	SRTY	Fri, Jun 26, 2015	2331.99	2400.00	2318.00	2361.00
1352	AMEX	SRTY	Thu, Jun 25, 2015	2319.00	2376.00	2314.00	2345.00
1351	AMEX	SRTY	Wed, Jun 24, 2015	2298.00	2350.00	2280.00	2341.00
1350	AMEX	SRTY	Tue, Jun 23, 2015	2301.00	2316.00	2280.01	2284.00
1349	AMEX	SRTY	Mon, Jun 22, 2015	2320.00	2326.00	2293.00	2299.00
1348	AMEX	SRTY	Fri, Jun 19, 2015	2349.00	2360.00	2331.85	2350.00
1347	AMEX	SRTY	Thu, Jun 18, 2015	2408.00	2411.00	2327.00	2346.00
1346	AMEX	SRTY	Wed, Jun 17, 2015	2414.00	2455.00	2400.00	2442.00
1345	AMEX	SRTY	Tue, Jun 16, 2015	2497.00	2497.00	2417.79	2434.00
1344	AMEX	SRTY	Mon, Jun 15, 2015	2510.00	2576.00	2468.00	2484.00
1343	AMEX	SRTY	Fri, Jun 12, 2015	2458.00	2487.00	2448.01	2461.00
1342	AMEX	SRTY	Thu, Jun 11, 2015	2444.00	2462.00	2425.54	2439.00
1341	AMEX	SRTY	Wed, Jun 10, 2015	2524.00	2525.00	2430.00	2459.00
1340	AMEX	SRTY	Tue, Jun 9, 2015	2534.00	2610.00	2528.99	2558.00
1339	AMEX	SRTY	Mon, Jun 8, 2015	2506.00	2545.00	2485.00	2530.00
1338	AMEX	SRTY	Fri, Jun 5, 2015	2573.00	2623.00	2490.00	2497.00
1337	AMEX	SRTY	Thu, Jun 4, 2015	2515.00	2577.00	2487.20	2550.00
1336	AMEX	SRTY	Wed, Jun 3, 2015	2538.00	2558.00	2468.33	2477.00
1335	AMEX	SRTY	Tue, Jun 2, 2015	2604.00	2618.00	2508.00	2555.00
1334	AMEX	SRTY	Mon, Jun 1, 2015	2544.00	2646.00	2532.00	2573.00
1333	AMEX	SRTY	Fri, May 29, 2015	2552.00	2629.50	2545.00	2595.00
1332	AMEX	SRTY	Thu, May 28, 2015	2561.00	2600.00	2545.99	2548.00
1331	AMEX	SRTY	Wed, May 27, 2015	2632.00	2667.00	2535.00	2540.00
1330	AMEX	SRTY	Tue, May 26, 2015	2596.00	2683.00	2595.64	2639.00
1329	AMEX	SRTY	Fri, May 22, 2015	2547.00	2591.00	2520.00	2566.00
1328	AMEX	SRTY	Thu, May 21, 2015	2535.00	2564.00	2504.00	2537.00
1327	AMEX	SRTY	Wed, May 20, 2015	2524.00	2572.00	2506.00	2526.00
1326	AMEX	SRTY	Tue, May 19, 2015	2543.00	2574.00	2531.00	2542.00
1325	AMEX	SRTY	Mon, May 18, 2015	2638.00	2649.00	2523.00	2532.00
1324	AMEX	SRTY	Fri, May 15, 2015	2623.00	2663.00	2616.00	2616.00
1323	AMEX	SRTY	Thu, May 14, 2015	2655.00	2695.00	2606.01	2611.00
1322	AMEX	SRTY	Wed, May 13, 2015	2679.00	2729.00	2652.00	2695.00
1321	AMEX	SRTY	Tue, May 12, 2015	2708.00	2801.00	2670.00	2694.00
1320	AMEX	SRTY	Mon, May 11, 2015	2686.00	2697.00	2621.00	2683.00
1319	AMEX	SRTY	Fri, May 8, 2015	2671.00	2703.00	2647.00	2688.00
1318	AMEX	SRTY	Thu, May 7, 2015	2791.00	2825.00	2717.00	2747.00
1317	AMEX	SRTY	Wed, May 6, 2015	2791.00	2852.00	2769.00	2784.00
1316	AMEX	SRTY	Tue, May 5, 2015	2714.00	2847.00	2693.00	2809.00
1315	AMEX	SRTY	Mon, May 4, 2015	2724.00	2743.00	2644.10	2707.00
1314	AMEX	SRTY	Fri, May 1, 2015	2770.00	2810.00	2725.00	2738.00
1313	AMEX	SRTY	Thu, Apr 30, 2015	2673.00	2823.20	2650.00	2794.00
1312	AMEX	SRTY	Wed, Apr 29, 2015	2589.00	2636.00	2559.45	2622.00
1311	AMEX	SRTY	Tue, Apr 28, 2015	2579.00	2662.00	2531.00	2545.00
1310	AMEX	SRTY	Mon, Apr 27, 2015	2485.00	2611.00	2443.00	2590.00
1309	AMEX	SRTY	Fri, Apr 24, 2015	2476.00	2513.00	2470.00	2504.00
1308	AMEX	SRTY	Thu, Apr 23, 2015	2525.00	2540.00	2465.00	2480.00
1307	AMEX	SRTY	Wed, Apr 22, 2015	2524.00	2586.00	2505.00	2514.00
1306	AMEX	SRTY	Tue, Apr 21, 2015	2496.00	2531.00	2482.00	2527.00
1305	AMEX	SRTY	Mon, Apr 20, 2015	2554.00	2568.00	2500.00	2519.00
1304	AMEX	SRTY	Fri, Apr 17, 2015	2552.00	2629.00	2530.00	2596.00
1303	AMEX	SRTY	Thu, Apr 16, 2015	2475.00	2492.00	2460.00	2477.00
1302	AMEX	SRTY	Wed, Apr 15, 2015	2498.00	2509.00	2438.00	2467.00
1301	AMEX	SRTY	Tue, Apr 14, 2015	2522.00	2578.00	2499.00	2524.40
1300	AMEX	SRTY	Mon, Apr 13, 2015	2523.00	2529.00	2483.00	2523.00
1299	AMEX	SRTY	Fri, Apr 10, 2015	2540.00	2549.00	2519.00	2529.00
1298	AMEX	SRTY	Thu, Apr 9, 2015	2548.00	2638.00	2523.00	2564.00
1297	AMEX	SRTY	Wed, Apr 8, 2015	2609.00	2609.00	2526.00	2539.00
1296	AMEX	SRTY	Tue, Apr 7, 2015	2570.00	2607.00	2540.00	2607.00
1295	AMEX	SRTY	Mon, Apr 6, 2015	2638.00	2638.00	2540.00	2558.00
1294	AMEX	SRTY	Thu, Apr 2, 2015	2608.00	2611.00	2553.00	2589.00
1293	AMEX	SRTY	Wed, Apr 1, 2015	2621.00	2697.00	2606.00	2606.00
1292	AMEX	SRTY	Tue, Mar 31, 2015	2618.00	2638.00	2590.00	2609.00
1291	AMEX	SRTY	Mon, Mar 30, 2015	2652.00	2652.00	2571.00	2582.00
1290	AMEX	SRTY	Fri, Mar 27, 2015	2743.00	2776.00	2686.00	2695.00
1289	AMEX	SRTY	Thu, Mar 26, 2015	2765.00	2799.00	2709.00	2746.00
1288	AMEX	SRTY	Wed, Mar 25, 2015	2554.00	2743.00	2549.86	2733.00
1287	AMEX	SRTY	Tue, Mar 24, 2015	2555.00	2567.02	2530.00	2558.00
1286	AMEX	SRTY	Mon, Mar 23, 2015	2553.00	2559.00	2528.00	2554.00
1285	AMEX	SRTY	Fri, Mar 20, 2015	2590.00	2591.00	2537.40	2548.00
1284	AMEX	SRTY	Thu, Mar 19, 2015	2654.00	2654.00	2613.00	2617.00
1283	AMEX	SRTY	Wed, Mar 18, 2015	2717.00	2749.00	2601.00	2634.00
1282	AMEX	SRTY	Tue, Mar 17, 2015	2744.00	2754.00	2689.00	2700.00
1281	AMEX	SRTY	Mon, Mar 16, 2015	2733.00	2749.00	2703.00	2720.00
1280	AMEX	SRTY	Fri, Mar 13, 2015	2749.00	2857.00	2732.00	2770.00
1279	AMEX	SRTY	Thu, Mar 12, 2015	2828.00	2833.00	2733.00	2742.00
1278	AMEX	SRTY	Wed, Mar 11, 2015	2928.00	2966.00	2877.00	2882.00
1277	AMEX	SRTY	Tue, Mar 10, 2015	2918.00	2970.00	2912.00	2936.00
1276	AMEX	SRTY	Mon, Mar 9, 2015	2870.00	2881.00	2826.00	2845.00
1275	AMEX	SRTY	Fri, Mar 6, 2015	2828.00	2897.00	2777.00	2882.00
1274	AMEX	SRTY	Thu, Mar 5, 2015	2789.00	2829.00	2761.01	2773.00
1273	AMEX	SRTY	Wed, Mar 4, 2015	2812.00	2848.00	2784.00	2796.00
1272	AMEX	SRTY	Tue, Mar 3, 2015	2746.00	2805.00	2746.00	2772.00
1271	AMEX	SRTY	Mon, Mar 2, 2015	2789.00	2789.00	2706.00	2722.00
1270	AMEX	SRTY	Fri, Feb 27, 2015	2757.00	2787.00	2736.00	2787.00
1269	AMEX	SRTY	Thu, Feb 26, 2015	2782.00	2802.00	2739.00	2746.00
1268	AMEX	SRTY	Wed, Feb 25, 2015	2786.00	2810.00	2757.00	2772.00
1267	AMEX	SRTY	Tue, Feb 24, 2015	2793.00	2813.00	2755.01	2785.00
1266	AMEX	SRTY	Mon, Feb 23, 2015	2823.00	2876.00	2793.00	2793.00
1265	AMEX	SRTY	Fri, Feb 20, 2015	2842.00	2904.00	2793.00	2803.00
1264	AMEX	SRTY	Thu, Feb 19, 2015	2844.00	2858.20	2803.99	2822.00
1263	AMEX	SRTY	Wed, Feb 18, 2015	2860.00	2889.00	2826.00	2830.00
1262	AMEX	SRTY	Tue, Feb 17, 2015	2854.00	2879.00	2827.00	2836.00
1261	AMEX	SRTY	Fri, Feb 13, 2015	2906.00	2927.00	2852.00	2861.00
1260	AMEX	SRTY	Thu, Feb 12, 2015	2962.00	2989.00	2908.00	2914.00
1259	AMEX	SRTY	Wed, Feb 11, 2015	3028.00	3079.00	2992.00	3020.00
1258	AMEX	SRTY	Tue, Feb 10, 2015	3010.00	3123.00	2990.00	3009.00
1257	AMEX	SRTY	Mon, Feb 9, 2015	3025.00	3075.00	2965.00	3067.00
1256	AMEX	SRTY	Fri, Feb 6, 2015	2975.00	3028.00	2921.00	2993.00
1255	AMEX	SRTY	Thu, Feb 5, 2015	3075.00	3091.00	2961.00	2984.00
1254	AMEX	SRTY	Wed, Feb 4, 2015	3106.00	3129.00	3044.00	3114.00
1253	AMEX	SRTY	Tue, Feb 3, 2015	3198.00	3205.99	3061.00	3072.00
1252	AMEX	SRTY	Mon, Feb 2, 2015	3298.00	3450.00	3240.80	3252.00
1251	AMEX	SRTY	Fri, Jan 30, 2015	3197.00	3343.00	3160.00	3335.40
1250	AMEX	SRTY	Thu, Jan 29, 2015	3242.00	3314.00	3132.00	3132.00
1249	AMEX	SRTY	Wed, Jan 28, 2015	3069.00	3293.00	3050.00	3267.00
1248	AMEX	SRTY	Tue, Jan 27, 2015	3179.00	3189.00	3067.00	3115.00
1247	AMEX	SRTY	Mon, Jan 26, 2015	3174.00	3240.00	3070.00	3070.00
1246	AMEX	SRTY	Fri, Jan 23, 2015	3148.00	3203.00	3109.00	3159.00
1245	AMEX	SRTY	Thu, Jan 22, 2015	3293.00	3420.00	3149.00	3149.00
1244	AMEX	SRTY	Wed, Jan 21, 2015	3367.00	3401.00	3273.00	3355.00
1243	AMEX	SRTY	Tue, Jan 20, 2015	3275.00	3410.00	3255.00	3325.00
1242	AMEX	SRTY	Fri, Jan 16, 2015	3496.00	3503.64	3266.00	3280.00
1241	AMEX	SRTY	Thu, Jan 15, 2015	3257.00	3484.00	3242.00	3462.00
1240	AMEX	SRTY	Wed, Jan 14, 2015	3363.00	3392.00	3266.00	3289.00
1239	AMEX	SRTY	Tue, Jan 13, 2015	3180.00	3371.00	3079.00	3250.00
1238	AMEX	SRTY	Mon, Jan 12, 2015	3220.00	3336.00	3196.99	3258.00
1237	AMEX	SRTY	Fri, Jan 9, 2015	3130.00	3247.00	3129.00	3223.00
1236	AMEX	SRTY	Thu, Jan 8, 2015	3226.00	3245.99	3128.91	3136.00
1235	AMEX	SRTY	Wed, Jan 7, 2015	3369.00	3416.99	3305.00	3307.00
1234	AMEX	SRTY	Tue, Jan 6, 2015	3235.00	3511.00	3235.00	3428.00
1233	AMEX	SRTY	Mon, Jan 5, 2015	3197.00	3306.00	3158.00	3263.00
1232	AMEX	SRTY	Fri, Jan 2, 2015	3047.00	3218.00	3014.99	3133.00
1231	AMEX	SRTY	Wed, Dec 31, 2014	3000.00	3092.00	2953.00	3090.00
1230	AMEX	SRTY	Tue, Dec 30, 2014	3000.00	3033.00	2969.00	3028.00
1229	AMEX	SRTY	Mon, Dec 29, 2014	3014.00	3014.00	2956.00	2979.00
1228	AMEX	SRTY	Fri, Dec 26, 2014	3050.00	3055.00	2994.50	3015.00
1227	AMEX	SRTY	Wed, Dec 24, 2014	3090.00	3115.00	3056.00	3076.00
1226	AMEX	SRTY	Tue, Dec 23, 2014	3061.00	3137.00	3061.00	3109.00
1225	AMEX	SRTY	Mon, Dec 22, 2014	3159.00	3188.00	3120.00	3121.00
1224	AMEX	SRTY	Fri, Dec 19, 2014	3200.00	3244.00	3137.00	3180.00
1223	AMEX	SRTY	Thu, Dec 18, 2014	3221.00	3306.00	3198.00	3203.00
1222	AMEX	SRTY	Wed, Dec 17, 2014	3655.00	3683.00	3349.00	3349.00
1221	AMEX	SRTY	Tue, Dec 16, 2014	3708.00	3735.00	3510.00	3696.00
1220	AMEX	SRTY	Mon, Dec 15, 2014	3525.00	3719.00	3478.00	3686.00
1219	AMEX	SRTY	Fri, Dec 12, 2014	3571.00	3583.00	3462.00	3579.00
1218	AMEX	SRTY	Thu, Dec 11, 2014	3444.00	3471.00	3310.00	3451.00
1217	AMEX	SRTY	Wed, Dec 10, 2014	3315.00	3499.00	3293.00	3493.00
1216	AMEX	SRTY	Tue, Dec 9, 2014	3570.00	3592.00	3275.00	3284.00
1215	AMEX	SRTY	Mon, Dec 8, 2014	3373.00	3488.00	3278.00	3464.00
1214	AMEX	SRTY	Fri, Dec 5, 2014	3375.00	3395.90	3311.00	3337.00
1213	AMEX	SRTY	Thu, Dec 4, 2014	3379.00	3462.00	3371.49	3414.00
1212	AMEX	SRTY	Wed, Dec 3, 2014	3465.00	3478.99	3334.00	3364.00
1211	AMEX	SRTY	Tue, Dec 2, 2014	3585.00	3585.00	3429.00	3466.00
1210	AMEX	SRTY	Mon, Dec 1, 2014	3465.00	3598.00	3458.00	3597.00
1209	AMEX	SRTY	Fri, Nov 28, 2014	3283.00	3444.00	3283.00	3431.00
1208	AMEX	SRTY	Wed, Nov 26, 2014	3324.00	3340.99	3286.00	3291.00
1207	AMEX	SRTY	Tue, Nov 25, 2014	3307.00	3365.00	3263.20	3327.00
1206	AMEX	SRTY	Mon, Nov 24, 2014	3436.00	3440.00	3324.00	3332.00
1205	AMEX	SRTY	Fri, Nov 21, 2014	3318.00	3490.00	3317.00	3452.00
1204	AMEX	SRTY	Thu, Nov 20, 2014	3639.00	3639.00	3466.00	3470.00
1203	AMEX	SRTY	Wed, Nov 19, 2014	3493.00	3657.00	3487.00	3588.00
1202	AMEX	SRTY	Tue, Nov 18, 2014	3501.00	3501.00	3411.00	3478.00
1201	AMEX	SRTY	Mon, Nov 17, 2014	3465.00	3540.00	3432.00	3539.00
1200	AMEX	SRTY	Fri, Nov 14, 2014	3434.00	3479.00	3408.10	3456.00
1199	AMEX	SRTY	Thu, Nov 13, 2014	3349.00	3360.00	3322.00	3360.00
1198	AMEX	SRTY	Wed, Nov 12, 2014	3458.00	3458.80	3335.00	3353.00
1197	AMEX	SRTY	Tue, Nov 11, 2014	3421.00	3440.00	3394.00	3401.00
1196	AMEX	SRTY	Mon, Nov 10, 2014	3456.00	3477.00	3406.00	3407.00
1195	AMEX	SRTY	Fri, Nov 7, 2014	3487.00	3544.80	3460.00	3460.00
1194	AMEX	SRTY	Thu, Nov 6, 2014	3517.00	3558.00	3473.00	3475.00
1193	AMEX	SRTY	Wed, Nov 5, 2014	3460.00	3560.90	3457.00	3520.00
1192	AMEX	SRTY	Tue, Nov 4, 2014	3532.00	3583.32	3477.00	3538.00
1191	AMEX	SRTY	Mon, Nov 3, 2014	3457.00	3528.99	3400.00	3489.00
1190	AMEX	SRTY	Fri, Oct 31, 2014	3433.00	3537.00	3433.00	3472.00
1189	AMEX	SRTY	Thu, Oct 30, 2014	3771.00	3802.00	3586.00	3629.00
1188	AMEX	SRTY	Wed, Oct 29, 2014	3687.00	3817.00	3635.00	3727.00
1187	AMEX	SRTY	Tue, Oct 28, 2014	3997.00	4010.00	3702.00	3706.00
1186	AMEX	SRTY	Mon, Oct 27, 2014	4120.00	4210.00	4041.00	4052.00
1185	AMEX	SRTY	Fri, Oct 24, 2014	4066.00	4110.00	4016.00	4048.00
1184	AMEX	SRTY	Thu, Oct 23, 2014	4167.00	4191.00	3985.00	4066.00
1183	AMEX	SRTY	Wed, Oct 22, 2014	4084.00	4299.00	4058.00	4296.00
1182	AMEX	SRTY	Tue, Oct 21, 2014	4262.00	4295.00	4111.00	4122.00
1181	AMEX	SRTY	Mon, Oct 20, 2014	4542.00	4546.00	4330.00	4333.00
1180	AMEX	SRTY	Fri, Oct 17, 2014	4284.00	4541.00	4270.00	4482.00
1179	AMEX	SRTY	Thu, Oct 16, 2014	4795.00	4812.93	4352.01	4447.00
1178	AMEX	SRTY	Wed, Oct 15, 2014	4940.00	5025.50	4554.00	4613.00
1177	AMEX	SRTY	Tue, Oct 14, 2014	4795.00	4846.00	4547.00	4763.00
1176	AMEX	SRTY	Mon, Oct 13, 2014	4864.00	4987.00	4674.00	4917.00
1175	AMEX	SRTY	Fri, Oct 10, 2014	4730.00	4888.00	4581.00	4869.00
1174	AMEX	SRTY	Thu, Oct 9, 2014	4349.00	4696.00	4349.00	4695.00
1173	AMEX	SRTY	Wed, Oct 8, 2014	4646.00	4757.00	4337.00	4349.00
1172	AMEX	SRTY	Tue, Oct 7, 2014	4476.00	4618.00	4418.00	4613.00
1171	AMEX	SRTY	Mon, Oct 6, 2014	4244.00	4414.00	4237.00	4389.00
1170	AMEX	SRTY	Fri, Oct 3, 2014	4271.00	4346.85	4205.00	4281.00
1169	AMEX	SRTY	Thu, Oct 2, 2014	4510.00	4620.00	4325.00	4382.00
1168	AMEX	SRTY	Wed, Oct 1, 2014	4340.00	4553.99	4331.00	4514.00
1167	AMEX	SRTY	Tue, Sep 30, 2014	4149.00	4333.00	4142.00	4333.00
1166	AMEX	SRTY	Mon, Sep 29, 2014	4281.00	4286.00	4107.00	4143.00
1165	AMEX	SRTY	Fri, Sep 26, 2014	4200.00	4239.00	4122.00	4138.00
1164	AMEX	SRTY	Thu, Sep 25, 2014	4075.00	4287.00	4066.00	4240.00
1163	AMEX	SRTY	Wed, Sep 24, 2014	4136.00	4199.00	4032.80	4044.00
1162	AMEX	SRTY	Tue, Sep 23, 2014	4090.00	4167.00	4015.00	4157.00
1161	AMEX	SRTY	Mon, Sep 22, 2014	3934.00	4073.00	3928.20	4040.00
1160	AMEX	SRTY	Fri, Sep 19, 2014	3686.00	3912.00	3686.00	3877.00
1159	AMEX	SRTY	Thu, Sep 18, 2014	3753.00	3788.00	3729.00	3742.00
1158	AMEX	SRTY	Wed, Sep 17, 2014	3835.00	3860.00	3734.00	3804.00
1157	AMEX	SRTY	Tue, Sep 16, 2014	3902.00	3941.00	3805.00	3837.00
1156	AMEX	SRTY	Mon, Sep 15, 2014	3754.00	3909.00	3746.00	3871.00
1155	AMEX	SRTY	Fri, Sep 12, 2014	3639.00	3785.00	3639.00	3748.00
1154	AMEX	SRTY	Thu, Sep 11, 2014	3769.00	3772.24	3622.00	3634.00
1153	AMEX	SRTY	Wed, Sep 10, 2014	3778.00	3815.00	3699.00	3703.00
1152	AMEX	SRTY	Tue, Sep 9, 2014	3661.00	3787.00	3659.00	3771.00
1151	AMEX	SRTY	Mon, Sep 8, 2014	3667.00	3710.00	3620.00	3639.00
1150	AMEX	SRTY	Fri, Sep 5, 2014	3721.00	3775.00	3657.00	3661.00
1149	AMEX	SRTY	Thu, Sep 4, 2014	3622.00	3720.00	3557.00	3698.00
1148	AMEX	SRTY	Wed, Sep 3, 2014	3531.00	3668.00	3531.00	3651.00
1147	AMEX	SRTY	Tue, Sep 2, 2014	3604.00	3648.00	3558.50	3586.50
1146	AMEX	SRTY	Fri, Aug 29, 2014	3688.00	3732.00	3625.00	3640.00
1145	AMEX	SRTY	Thu, Aug 28, 2014	3695.00	3745.00	3680.00	3710.00
1144	AMEX	SRTY	Wed, Aug 27, 2014	3616.00	3673.00	3615.00	3653.00
1143	AMEX	SRTY	Tue, Aug 26, 2014	3719.00	3722.00	3617.00	3627.00
1142	AMEX	SRTY	Mon, Aug 25, 2014	3708.00	3769.00	3665.00	3730.00
1141	AMEX	SRTY	Fri, Aug 22, 2014	3801.00	3840.00	3741.01	3778.00
1140	AMEX	SRTY	Thu, Aug 21, 2014	3812.00	3918.00	3764.00	3782.00
1139	AMEX	SRTY	Wed, Aug 20, 2014	3820.00	3861.00	3783.00	3804.00
1138	AMEX	SRTY	Tue, Aug 19, 2014	3790.00	3797.00	3735.00	3762.00
1137	AMEX	SRTY	Mon, Aug 18, 2014	3854.00	3899.00	3792.00	3799.00
1136	AMEX	SRTY	Fri, Aug 15, 2014	3868.00	4091.00	3864.00	3979.00
1135	AMEX	SRTY	Thu, Aug 14, 2014	3968.00	3989.00	3940.00	3957.00
1134	AMEX	SRTY	Wed, Aug 13, 2014	4023.00	4049.00	3948.00	3974.00
1133	AMEX	SRTY	Tue, Aug 12, 2014	4026.00	4120.00	3971.00	4068.00
1132	AMEX	SRTY	Mon, Aug 11, 2014	4039.00	4061.00	3890.00	3982.00
1131	AMEX	SRTY	Fri, Aug 8, 2014	4212.00	4243.80	4088.00	4101.00
1130	AMEX	SRTY	Thu, Aug 7, 2014	4129.00	4271.00	4077.20	4225.00
1129	AMEX	SRTY	Wed, Aug 6, 2014	4291.00	4291.00	4083.00	4165.00
1128	AMEX	SRTY	Tue, Aug 5, 2014	4241.00	4295.00	4111.00	4210.00
1127	AMEX	SRTY	Mon, Aug 4, 2014	4232.00	4378.00	4159.00	4178.00
1126	AMEX	SRTY	Fri, Aug 1, 2014	4238.00	4381.00	4172.00	4290.00
1125	AMEX	SRTY	Thu, Jul 31, 2014	4077.00	4241.00	4043.00	4241.00
1124	AMEX	SRTY	Wed, Jul 30, 2014	3917.00	4010.00	3905.00	3959.00
1123	AMEX	SRTY	Tue, Jul 29, 2014	4000.00	4039.00	3926.00	4008.00
1122	AMEX	SRTY	Mon, Jul 28, 2014	3963.00	4122.00	3953.00	4038.00
1121	AMEX	SRTY	Fri, Jul 25, 2014	3963.00	4021.00	3941.00	3987.00
1120	AMEX	SRTY	Thu, Jul 24, 2014	3815.00	3907.00	3776.10	3876.00
1119	AMEX	SRTY	Wed, Jul 23, 2014	3838.00	3890.00	3798.00	3854.00
1118	AMEX	SRTY	Tue, Jul 22, 2014	3893.00	3924.00	3816.00	3870.00
1117	AMEX	SRTY	Mon, Jul 21, 2014	3996.00	4047.00	3947.00	3970.00
1116	AMEX	SRTY	Fri, Jul 18, 2014	4090.00	4114.90	3900.80	3923.00
1115	AMEX	SRTY	Thu, Jul 17, 2014	4012.00	4142.00	3933.00	4112.00
1114	AMEX	SRTY	Wed, Jul 16, 2014	3844.00	3976.00	3844.00	3934.00
1113	AMEX	SRTY	Tue, Jul 15, 2014	3800.00	3969.00	3760.00	3902.00
1112	AMEX	SRTY	Mon, Jul 14, 2014	3714.00	3820.00	3713.00	3792.00
1111	AMEX	SRTY	Fri, Jul 11, 2014	3843.00	3907.00	3823.00	3847.00
1110	AMEX	SRTY	Thu, Jul 10, 2014	3945.00	3957.00	3759.00	3831.00
1109	AMEX	SRTY	Wed, Jul 9, 2014	3693.00	3760.22	3660.00	3716.00
1108	AMEX	SRTY	Tue, Jul 8, 2014	3623.00	3786.66	3609.00	3731.00
1107	AMEX	SRTY	Mon, Jul 7, 2014	3462.00	3606.00	3462.00	3600.00
1106	AMEX	SRTY	Thu, Jul 3, 2014	3453.00	3472.00	3419.99	3430.00
1105	AMEX	SRTY	Wed, Jul 2, 2014	3447.00	3508.00	3416.00	3491.00
1104	AMEX	SRTY	Tue, Jul 1, 2014	3523.00	3525.00	3368.00	3447.00
1103	AMEX	SRTY	Mon, Jun 30, 2014	3613.00	3645.00	3554.00	3554.00
1102	AMEX	SRTY	Fri, Jun 27, 2014	3730.00	3730.00	3589.00	3601.00
1101	AMEX	SRTY	Thu, Jun 26, 2014	3650.00	3767.00	3650.00	3677.00
1100	AMEX	SRTY	Wed, Jun 25, 2014	3836.00	3836.00	3658.00	3661.00
1099	AMEX	SRTY	Tue, Jun 24, 2014	3668.00	3763.00	3558.01	3753.00
1098	AMEX	SRTY	Mon, Jun 23, 2014	3600.00	3669.00	3595.00	3643.00
1097	AMEX	SRTY	Fri, Jun 20, 2014	3648.00	3681.00	3614.50	3618.00
1096	AMEX	SRTY	Thu, Jun 19, 2014	3627.00	3726.00	3621.00	3655.00
1095	AMEX	SRTY	Wed, Jun 18, 2014	3746.00	3784.82	3661.00	3666.00
1094	AMEX	SRTY	Tue, Jun 17, 2014	3830.00	3859.00	3696.00	3739.00
1093	AMEX	SRTY	Mon, Jun 16, 2014	3891.00	3926.00	3824.00	3825.00
1092	AMEX	SRTY	Fri, Jun 13, 2014	3872.00	3968.00	3847.00	3874.00
1091	AMEX	SRTY	Thu, Jun 12, 2014	3863.00	3944.52	3846.00	3899.00
1090	AMEX	SRTY	Wed, Jun 11, 2014	3839.00	3896.00	3807.10	3831.00
1089	AMEX	SRTY	Tue, Jun 10, 2014	3781.00	3841.99	3763.00	3777.00
1088	AMEX	SRTY	Mon, Jun 9, 2014	3858.00	3874.33	3697.00	3754.00
1087	AMEX	SRTY	Fri, Jun 6, 2014	3918.00	3934.00	3819.00	3846.00
1086	AMEX	SRTY	Thu, Jun 5, 2014	4197.00	4272.00	3961.00	3972.00
1085	AMEX	SRTY	Wed, Jun 4, 2014	4346.00	4378.00	4222.00	4237.00
1084	AMEX	SRTY	Tue, Jun 3, 2014	4330.00	4384.10	4247.00	4286.00
1083	AMEX	SRTY	Mon, Jun 2, 2014	4162.00	4353.00	4162.00	4257.00
1082	AMEX	SRTY	Fri, May 30, 2014	4141.00	4246.59	4130.00	4189.00
1081	AMEX	SRTY	Thu, May 29, 2014	4143.00	4209.00	4111.40	4135.00
1080	AMEX	SRTY	Wed, May 28, 2014	4142.00	4227.00	4130.00	4179.00
1079	AMEX	SRTY	Tue, May 27, 2014	4210.00	4221.00	4085.00	4107.00
1078	AMEX	SRTY	Fri, May 23, 2014	4457.00	4477.00	4295.00	4297.00
1077	AMEX	SRTY	Thu, May 22, 2014	4547.00	4590.99	4411.00	4451.00
1076	AMEX	SRTY	Wed, May 21, 2014	4587.00	4724.00	4526.00	4586.80
1075	AMEX	SRTY	Tue, May 20, 2014	4494.00	4737.00	4494.00	4665.00
1074	AMEX	SRTY	Mon, May 19, 2014	4650.00	4680.00	4421.59	4457.00
1073	AMEX	SRTY	Fri, May 16, 2014	4689.00	4803.00	4601.00	4607.00
1072	AMEX	SRTY	Thu, May 15, 2014	4674.00	4876.00	4659.00	4699.00
1071	AMEX	SRTY	Wed, May 14, 2014	4432.00	4625.00	4426.50	4597.00
1070	AMEX	SRTY	Tue, May 13, 2014	4289.00	4398.00	4232.00	4390.00
1069	AMEX	SRTY	Mon, May 12, 2014	4506.00	4511.00	4205.00	4269.00
1068	AMEX	SRTY	Fri, May 9, 2014	4720.00	4805.00	4577.00	4583.00
1067	AMEX	SRTY	Thu, May 8, 2014	4587.00	4750.00	4437.00	4705.00
1066	AMEX	SRTY	Wed, May 7, 2014	4565.00	4784.00	4529.00	4571.00
1065	AMEX	SRTY	Tue, May 6, 2014	4421.00	4588.00	4388.00	4572.00
1064	AMEX	SRTY	Mon, May 5, 2014	4461.00	4522.00	4336.50	4370.00
1063	AMEX	SRTY	Fri, May 2, 2014	4340.00	4392.99	4227.00	4357.00
1062	AMEX	SRTY	Thu, May 1, 2014	4389.00	4524.00	4271.00	4371.00
1061	AMEX	SRTY	Wed, Apr 30, 2014	4500.00	4596.00	4357.00	4362.00
1060	AMEX	SRTY	Tue, Apr 29, 2014	4427.00	4489.00	4360.00	4444.00
1059	AMEX	SRTY	Mon, Apr 28, 2014	4355.00	4674.00	4295.00	4481.00
1058	AMEX	SRTY	Fri, Apr 25, 2014	4239.00	4448.00	4230.00	4404.00
1057	AMEX	SRTY	Thu, Apr 24, 2014	4070.00	4285.00	4070.00	4187.00
1056	AMEX	SRTY	Wed, Apr 23, 2014	4098.00	4165.00	4064.00	4153.00
1055	AMEX	SRTY	Tue, Apr 22, 2014	4190.00	4206.00	4036.00	4070.31
1054	AMEX	SRTY	Mon, Apr 21, 2014	4249.00	4339.00	4202.00	4210.00
1053	AMEX	SRTY	Thu, Apr 17, 2014	4374.00	4408.00	4217.00	4275.00
1052	AMEX	SRTY	Wed, Apr 16, 2014	4388.00	4472.00	4328.00	4341.00
1051	AMEX	SRTY	Tue, Apr 15, 2014	4489.00	4785.40	4412.60	4482.00
1050	AMEX	SRTY	Mon, Apr 14, 2014	4433.00	4665.00	4381.00	4536.00
1049	AMEX	SRTY	Fri, Apr 11, 2014	4502.00	4638.00	4363.00	4577.00
1048	AMEX	SRTY	Thu, Apr 10, 2014	4059.00	4450.00	4059.00	4387.00
1047	AMEX	SRTY	Wed, Apr 9, 2014	4185.00	4239.00	4047.00	4049.00
1046	AMEX	SRTY	Tue, Apr 8, 2014	4315.00	4389.00	4163.00	4225.00
1045	AMEX	SRTY	Mon, Apr 7, 2014	4200.00	4398.00	4165.10	4325.00
1044	AMEX	SRTY	Fri, Apr 4, 2014	3795.00	4183.00	3782.00	4143.00
1043	AMEX	SRTY	Thu, Apr 3, 2014	3754.00	3919.00	3754.00	3869.00
1042	AMEX	SRTY	Wed, Apr 2, 2014	3770.00	3821.00	3751.93	3759.00
1041	AMEX	SRTY	Tue, Apr 1, 2014	3932.00	3937.00	3792.00	3804.00
1040	AMEX	SRTY	Mon, Mar 31, 2014	4110.00	4150.00	3931.00	3959.00
1039	AMEX	SRTY	Fri, Mar 28, 2014	4171.00	4223.00	4005.90	4189.00
1038	AMEX	SRTY	Thu, Mar 27, 2014	4145.00	4255.00	4074.00	4182.00
1037	AMEX	SRTY	Wed, Mar 26, 2014	3851.00	4160.00	3848.00	4151.00
1036	AMEX	SRTY	Tue, Mar 25, 2014	3861.00	4002.00	3785.00	3925.00
1035	AMEX	SRTY	Mon, Mar 24, 2014	3759.00	4022.00	3735.00	3931.00
1034	AMEX	SRTY	Fri, Mar 21, 2014	3694.00	3800.00	3641.00	3800.00
1033	AMEX	SRTY	Thu, Mar 20, 2014	3784.00	3836.00	3708.00	3742.00
1032	AMEX	SRTY	Wed, Mar 19, 2014	3697.00	3837.00	3692.00	3760.00
1031	AMEX	SRTY	Tue, Mar 18, 2014	3841.00	3850.99	3679.00	3686.00
1030	AMEX	SRTY	Mon, Mar 17, 2014	3843.00	3870.00	3755.00	3854.00
1029	AMEX	SRTY	Fri, Mar 14, 2014	4001.00	4001.00	3874.00	3907.00
1028	AMEX	SRTY	Thu, Mar 13, 2014	3779.00	4020.00	3773.00	3960.00
1027	AMEX	SRTY	Wed, Mar 12, 2014	3933.00	3970.00	3821.00	3821.00
1026	AMEX	SRTY	Tue, Mar 11, 2014	3738.00	3912.00	3698.00	3863.00
1025	AMEX	SRTY	Mon, Mar 10, 2014	3739.00	3819.00	3719.10	3747.00
1024	AMEX	SRTY	Fri, Mar 7, 2014	3641.00	3769.00	3638.00	3709.01
1023	AMEX	SRTY	Thu, Mar 6, 2014	3666.00	3733.00	3657.00	3705.00
1022	AMEX	SRTY	Wed, Mar 5, 2014	3690.00	3728.00	3684.00	3698.00
1021	AMEX	SRTY	Tue, Mar 4, 2014	3876.00	3889.00	3626.00	3694.00
1020	AMEX	SRTY	Mon, Mar 3, 2014	4040.00	4134.00	3967.00	4004.00
1019	AMEX	SRTY	Fri, Feb 28, 2014	3897.00	4012.00	3825.00	3938.00
1018	AMEX	SRTY	Thu, Feb 27, 2014	4003.00	4017.32	3881.00	3881.00
1017	AMEX	SRTY	Wed, Feb 26, 2014	4032.00	4053.00	3882.00	3960.00
1016	AMEX	SRTY	Tue, Feb 25, 2014	4035.00	4080.00	3975.00	4033.00
1015	AMEX	SRTY	Mon, Feb 24, 2014	4123.00	4131.00	3965.00	4034.00
1014	AMEX	SRTY	Fri, Feb 21, 2014	4145.00	4170.00	4094.00	4147.00
1013	AMEX	SRTY	Thu, Feb 20, 2014	4306.00	4332.00	4154.00	4174.00
1012	AMEX	SRTY	Wed, Feb 19, 2014	4229.00	4328.00	4150.00	4312.00
1011	AMEX	SRTY	Tue, Feb 18, 2014	4292.00	4317.00	4171.00	4190.40
1010	AMEX	SRTY	Fri, Feb 14, 2014	4375.00	4432.00	4313.00	4322.00
1009	AMEX	SRTY	Thu, Feb 13, 2014	4652.00	4657.00	4329.00	4335.00
1008	AMEX	SRTY	Wed, Feb 12, 2014	4556.00	4578.00	4456.00	4514.00
1007	AMEX	SRTY	Tue, Feb 11, 2014	4689.00	4722.00	4536.00	4571.00
1006	AMEX	SRTY	Mon, Feb 10, 2014	4734.00	4837.00	4696.00	4696.00
1005	AMEX	SRTY	Fri, Feb 7, 2014	4843.00	4906.60	4729.00	4735.00
1004	AMEX	SRTY	Thu, Feb 6, 2014	4993.00	4993.00	4842.00	4904.00
1003	AMEX	SRTY	Wed, Feb 5, 2014	5002.00	5209.00	4960.00	5028.00
1002	AMEX	SRTY	Tue, Feb 4, 2014	4947.00	5060.00	4849.00	4914.00
1001	AMEX	SRTY	Mon, Feb 3, 2014	4637.00	5090.00	4595.00	5017.00
1000	AMEX	SRTY	Fri, Jan 31, 2014	4708.00	4714.99	4503.00	4578.00
999	AMEX	SRTY	Thu, Jan 30, 2014	4582.00	4621.00	4421.00	4512.00
998	AMEX	SRTY	Wed, Jan 29, 2014	4657.00	4742.83	4566.00	4702.00
997	AMEX	SRTY	Tue, Jan 28, 2014	4641.00	4656.00	4516.00	4516.00
996	AMEX	SRTY	Mon, Jan 27, 2014	4429.00	4737.00	4421.00	4660.00
995	AMEX	SRTY	Fri, Jan 24, 2014	4227.00	4488.00	4224.00	4451.00
994	AMEX	SRTY	Thu, Jan 23, 2014	4120.00	4228.00	4120.00	4156.00
993	AMEX	SRTY	Wed, Jan 22, 2014	4120.00	4140.00	4052.00	4068.00
992	AMEX	SRTY	Tue, Jan 21, 2014	4128.00	4220.00	4108.00	4128.00
991	AMEX	SRTY	Fri, Jan 17, 2014	4164.00	4232.00	4156.00	4208.00
990	AMEX	SRTY	Thu, Jan 16, 2014	4200.00	4216.00	4160.00	4164.00
989	AMEX	SRTY	Wed, Jan 15, 2014	4240.00	4248.00	4172.00	4176.00
988	AMEX	SRTY	Tue, Jan 14, 2014	4384.00	4412.00	4260.00	4276.00
987	AMEX	SRTY	Mon, Jan 13, 2014	4296.00	4512.00	4268.40	4436.00
986	AMEX	SRTY	Fri, Jan 10, 2014	4340.00	4392.00	4264.04	4271.96
985	AMEX	SRTY	Thu, Jan 9, 2014	4296.00	4416.00	4280.00	4336.00
984	AMEX	SRTY	Wed, Jan 8, 2014	4356.00	4428.00	4320.00	4348.00
983	AMEX	SRTY	Tue, Jan 7, 2014	4416.00	4424.00	4308.00	4359.96
982	AMEX	SRTY	Mon, Jan 6, 2014	4300.00	4476.00	4300.00	4472.00
981	AMEX	SRTY	Fri, Jan 3, 2014	4380.00	4432.00	4340.80	4368.00
980	AMEX	SRTY	Thu, Jan 2, 2014	4328.00	4482.68	4328.00	4424.00
979	AMEX	SRTY	Tue, Dec 31, 2013	4296.00	4312.00	4256.00	4300.00
978	AMEX	SRTY	Mon, Dec 30, 2013	4324.00	4351.96	4292.00	4328.00
977	AMEX	SRTY	Fri, Dec 27, 2013	4280.00	4360.00	4264.00	4320.00
976	AMEX	SRTY	Thu, Dec 26, 2013	4264.00	4324.00	4228.00	4308.00
975	AMEX	SRTY	Tue, Dec 24, 2013	4348.00	4352.00	4292.00	4324.00
974	AMEX	SRTY	Mon, Dec 23, 2013	4436.00	4462.00	4363.96	4364.00
973	AMEX	SRTY	Fri, Dec 20, 2013	4752.00	4752.00	4484.00	4528.00
972	AMEX	SRTY	Thu, Dec 19, 2013	4676.00	4779.84	4663.96	4756.00
971	AMEX	SRTY	Wed, Dec 18, 2013	4840.00	4992.00	4660.00	4660.00
970	AMEX	SRTY	Tue, Dec 17, 2013	4844.00	4952.00	4836.00	4856.00
969	AMEX	SRTY	Mon, Dec 16, 2013	4960.00	4968.00	4832.00	4840.04
968	AMEX	SRTY	Fri, Dec 13, 2013	5036.00	5120.00	4972.00	5016.00
967	AMEX	SRTY	Thu, Dec 12, 2013	5088.00	5128.40	5012.00	5080.00
966	AMEX	SRTY	Wed, Dec 11, 2013	4848.00	5132.00	4848.00	5100.00
965	AMEX	SRTY	Tue, Dec 10, 2013	4768.00	4880.00	4716.00	4864.00
964	AMEX	SRTY	Mon, Dec 9, 2013	4708.00	4798.00	4680.00	4736.00
963	AMEX	SRTY	Fri, Dec 6, 2013	4700.00	4764.00	4652.00	4728.00
962	AMEX	SRTY	Thu, Dec 5, 2013	4856.00	4900.00	4792.00	4836.00
961	AMEX	SRTY	Wed, Dec 4, 2013	4880.00	5000.00	4740.00	4856.00
960	AMEX	SRTY	Tue, Dec 3, 2013	4780.00	4884.00	4720.00	4820.00
959	AMEX	SRTY	Mon, Dec 2, 2013	4596.00	4783.60	4580.00	4740.00
958	AMEX	SRTY	Fri, Nov 29, 2013	4560.00	4616.00	4532.00	4612.00
957	AMEX	SRTY	Wed, Nov 27, 2013	4696.00	4716.00	4605.40	4612.00
956	AMEX	SRTY	Tue, Nov 26, 2013	4808.00	4816.00	4672.00	4699.96
955	AMEX	SRTY	Mon, Nov 25, 2013	4792.00	4856.00	4768.00	4816.00
954	AMEX	SRTY	Fri, Nov 22, 2013	4896.00	4924.00	4812.00	4831.96
953	AMEX	SRTY	Thu, Nov 21, 2013	5100.00	5124.80	4892.00	4896.00
952	AMEX	SRTY	Wed, Nov 20, 2013	5100.00	5244.00	5060.00	5180.00
951	AMEX	SRTY	Tue, Nov 19, 2013	5076.00	5220.00	4992.24	5156.00
950	AMEX	SRTY	Mon, Nov 18, 2013	4908.00	5120.00	4896.00	5072.00
949	AMEX	SRTY	Fri, Nov 15, 2013	5012.00	5068.00	4956.04	4968.00
948	AMEX	SRTY	Thu, Nov 14, 2013	5032.00	5124.00	5008.00	5028.00
947	AMEX	SRTY	Wed, Nov 13, 2013	5288.00	5292.00	5016.80	5020.00
946	AMEX	SRTY	Tue, Nov 12, 2013	5228.00	5276.00	5160.00	5160.00
945	AMEX	SRTY	Mon, Nov 11, 2013	5224.00	5284.00	5152.04	5184.00
944	AMEX	SRTY	Fri, Nov 8, 2013	5480.00	5484.00	5172.00	5200.00
943	AMEX	SRTY	Thu, Nov 7, 2013	5172.00	5520.00	5144.00	5508.00
942	AMEX	SRTY	Wed, Nov 6, 2013	5076.00	5268.00	5064.00	5240.00
941	AMEX	SRTY	Tue, Nov 5, 2013	5184.00	5272.00	5128.00	5164.00
940	AMEX	SRTY	Mon, Nov 4, 2013	5232.00	5275.60	5096.00	5116.00
939	AMEX	SRTY	Fri, Nov 1, 2013	5204.00	5418.00	5180.00	5304.00
938	AMEX	SRTY	Thu, Oct 31, 2013	5156.00	5280.00	5104.00	5224.00
937	AMEX	SRTY	Wed, Oct 30, 2013	4940.00	5188.00	4936.00	5148.00
936	AMEX	SRTY	Tue, Oct 29, 2013	4952.00	5056.00	4916.00	4952.00
935	AMEX	SRTY	Mon, Oct 28, 2013	4980.00	5064.00	4960.00	4992.00
934	AMEX	SRTY	Fri, Oct 25, 2013	4964.00	5048.00	4936.00	4988.00
933	AMEX	SRTY	Thu, Oct 24, 2013	5060.00	5088.04	4964.00	4976.00
932	AMEX	SRTY	Wed, Oct 23, 2013	5108.00	5166.00	5064.00	5072.00
931	AMEX	SRTY	Tue, Oct 22, 2013	5000.00	5087.60	4936.00	5024.00
930	AMEX	SRTY	Mon, Oct 21, 2013	5020.00	5096.00	4988.00	5072.00
929	AMEX	SRTY	Fri, Oct 18, 2013	5124.00	5167.96	5032.96	5056.00
928	AMEX	SRTY	Thu, Oct 17, 2013	5436.00	5436.00	5220.00	5220.00
927	AMEX	SRTY	Wed, Oct 16, 2013	5456.00	5488.00	5347.60	5360.00
926	AMEX	SRTY	Tue, Oct 15, 2013	5456.00	5604.00	5412.00	5572.00
925	AMEX	SRTY	Mon, Oct 14, 2013	5600.00	5611.20	5396.00	5416.00
924	AMEX	SRTY	Fri, Oct 11, 2013	5788.00	5800.00	5488.00	5488.00
923	AMEX	SRTY	Thu, Oct 10, 2013	5944.00	5960.40	5716.04	5740.00
922	AMEX	SRTY	Wed, Oct 9, 2013	6076.00	6304.00	6068.00	6196.00
921	AMEX	SRTY	Tue, Oct 8, 2013	5832.00	6140.00	5800.00	6120.00
920	AMEX	SRTY	Mon, Oct 7, 2013	5804.00	5844.00	5696.00	5840.00
919	AMEX	SRTY	Fri, Oct 4, 2013	5748.00	5780.00	5596.40	5644.00
918	AMEX	SRTY	Thu, Oct 3, 2013	5624.00	5864.04	5598.00	5756.00
917	AMEX	SRTY	Wed, Oct 2, 2013	5656.00	5675.96	5540.00	5580.00
916	AMEX	SRTY	Tue, Oct 1, 2013	5744.00	5748.00	5500.00	5508.00
915	AMEX	SRTY	Mon, Sep 30, 2013	5924.00	5944.00	5672.00	5672.00
914	AMEX	SRTY	Fri, Sep 27, 2013	5764.00	5787.96	5656.00	5724.00
913	AMEX	SRTY	Thu, Sep 26, 2013	5700.00	5764.00	5592.00	5656.00
912	AMEX	SRTY	Wed, Sep 25, 2013	5712.00	5768.00	5588.00	5740.00
911	AMEX	SRTY	Tue, Sep 24, 2013	5756.00	5862.44	5600.00	5724.00
910	AMEX	SRTY	Mon, Sep 23, 2013	5768.00	5900.00	5736.00	5768.00
909	AMEX	SRTY	Fri, Sep 20, 2013	5672.00	5784.00	5668.00	5768.00
908	AMEX	SRTY	Thu, Sep 19, 2013	5660.00	5766.44	5640.00	5704.00
907	AMEX	SRTY	Wed, Sep 18, 2013	5880.00	6004.00	5616.00	5692.00
906	AMEX	SRTY	Tue, Sep 17, 2013	6056.00	6056.00	5872.00	5876.00
905	AMEX	SRTY	Mon, Sep 16, 2013	5864.00	6076.00	5864.00	6060.00
904	AMEX	SRTY	Fri, Sep 13, 2013	6136.00	6212.00	6088.00	6088.00
903	AMEX	SRTY	Thu, Sep 12, 2013	6080.00	6196.00	6060.00	6168.00
902	AMEX	SRTY	Wed, Sep 11, 2013	6108.00	6140.00	6024.00	6056.00
901	AMEX	SRTY	Tue, Sep 10, 2013	6132.00	6204.00	6064.00	6064.00
900	AMEX	SRTY	Mon, Sep 9, 2013	6480.00	6488.00	6242.00	6256.00
899	AMEX	SRTY	Fri, Sep 6, 2013	6496.00	6868.00	6460.00	6548.00
898	AMEX	SRTY	Thu, Sep 5, 2013	6624.00	6656.00	6528.00	6600.00
897	AMEX	SRTY	Wed, Sep 4, 2013	6800.00	6880.00	6631.60	6648.00
896	AMEX	SRTY	Tue, Sep 3, 2013	6660.00	7011.96	6548.00	6824.00
895	AMEX	SRTY	Fri, Aug 30, 2013	6644.00	6984.40	6644.00	6952.00
894	AMEX	SRTY	Thu, Aug 29, 2013	6876.00	6884.00	6576.00	6636.00
893	AMEX	SRTY	Wed, Aug 28, 2013	6928.00	6948.00	6772.00	6860.00
892	AMEX	SRTY	Tue, Aug 27, 2013	6684.00	6936.00	6604.00	6908.00
891	AMEX	SRTY	Mon, Aug 26, 2013	6412.00	6524.00	6332.00	6436.00
890	AMEX	SRTY	Fri, Aug 23, 2013	6448.00	6587.96	6437.68	6460.00
889	AMEX	SRTY	Thu, Aug 22, 2013	6720.00	6724.00	6490.32	6504.00
888	AMEX	SRTY	Wed, Aug 21, 2013	6748.00	6880.00	6588.76	6780.00
887	AMEX	SRTY	Tue, Aug 20, 2013	6948.00	6956.00	6620.04	6660.00
886	AMEX	SRTY	Mon, Aug 19, 2013	6768.00	6976.00	6724.80	6976.00
885	AMEX	SRTY	Fri, Aug 16, 2013	6736.00	6788.00	6632.00	6756.04
884	AMEX	SRTY	Thu, Aug 15, 2013	6556.00	6720.00	6531.96	6676.00
883	AMEX	SRTY	Wed, Aug 14, 2013	6248.00	6336.00	6228.00	6336.00
882	AMEX	SRTY	Tue, Aug 13, 2013	6220.00	6372.00	6216.00	6260.00
881	AMEX	SRTY	Mon, Aug 12, 2013	6476.00	6476.00	6232.00	6240.00
880	AMEX	SRTY	Fri, Aug 9, 2013	6356.00	6427.20	6244.00	6328.00
879	AMEX	SRTY	Thu, Aug 8, 2013	6288.00	6416.00	6232.00	6328.00
878	AMEX	SRTY	Wed, Aug 7, 2013	6316.00	6436.00	6284.00	6399.32
877	AMEX	SRTY	Tue, Aug 6, 2013	6140.00	6311.96	6124.00	6260.00
876	AMEX	SRTY	Mon, Aug 5, 2013	6160.00	6180.00	6060.00	6088.00
875	AMEX	SRTY	Fri, Aug 2, 2013	6220.00	6244.00	6128.00	6136.00
874	AMEX	SRTY	Thu, Aug 1, 2013	6232.00	6260.00	6116.00	6156.00
873	AMEX	SRTY	Wed, Jul 31, 2013	6388.00	6432.00	6236.00	6416.00
872	AMEX	SRTY	Tue, Jul 30, 2013	6408.00	6524.00	6384.00	6452.00
871	AMEX	SRTY	Mon, Jul 29, 2013	6396.00	6544.00	6316.00	6472.00
870	AMEX	SRTY	Fri, Jul 26, 2013	6380.00	6479.20	6332.00	6344.00
869	AMEX	SRTY	Thu, Jul 25, 2013	6472.00	6492.00	6252.00	6268.00
868	AMEX	SRTY	Wed, Jul 24, 2013	6212.00	6471.60	6192.00	6447.96
867	AMEX	SRTY	Tue, Jul 23, 2013	6204.00	6324.00	6200.00	6292.00
866	AMEX	SRTY	Mon, Jul 22, 2013	6296.00	6347.60	6232.00	6272.00
865	AMEX	SRTY	Fri, Jul 19, 2013	6380.00	6424.00	6320.00	6324.04
864	AMEX	SRTY	Thu, Jul 18, 2013	6432.00	6437.76	6268.00	6348.00
863	AMEX	SRTY	Wed, Jul 17, 2013	6436.00	6515.96	6392.00	6480.00
862	AMEX	SRTY	Tue, Jul 16, 2013	6444.00	6600.00	6444.00	6556.00
861	AMEX	SRTY	Mon, Jul 15, 2013	6592.00	6596.00	6440.00	6469.48
860	AMEX	SRTY	Fri, Jul 12, 2013	6676.00	6676.00	6550.64	6632.00
859	AMEX	SRTY	Thu, Jul 11, 2013	6680.00	6784.00	6652.00	6672.00
858	AMEX	SRTY	Wed, Jul 10, 2013	6980.00	7035.20	6908.00	6924.00
857	AMEX	SRTY	Tue, Jul 9, 2013	7044.00	7124.00	6940.40	6984.00
856	AMEX	SRTY	Mon, Jul 8, 2013	7176.00	7220.00	7108.00	7168.00
855	AMEX	SRTY	Fri, Jul 5, 2013	7340.00	7580.00	7256.00	7260.00
854	AMEX	SRTY	Wed, Jul 3, 2013	7716.00	7753.20	7512.00	7564.00
853	AMEX	SRTY	Tue, Jul 2, 2013	7628.00	7784.00	7468.00	7620.00
852	AMEX	SRTY	Mon, Jul 1, 2013	7844.00	7844.00	7504.00	7636.00
851	AMEX	SRTY	Fri, Jun 28, 2013	7912.00	8016.00	7784.00	7964.40
850	AMEX	SRTY	Thu, Jun 27, 2013	8108.00	8116.00	7840.00	7868.00
849	AMEX	SRTY	Wed, Jun 26, 2013	8140.00	8368.00	8120.00	8268.00
848	AMEX	SRTY	Tue, Jun 25, 2013	8384.00	8580.00	8328.00	8380.00
847	AMEX	SRTY	Mon, Jun 24, 2013	8588.00	8860.00	8428.00	8632.00
846	AMEX	SRTY	Fri, Jun 21, 2013	8388.00	8653.60	8252.00	8304.00
845	AMEX	SRTY	Thu, Jun 20, 2013	8132.00	8472.00	8100.00	8377.28
844	AMEX	SRTY	Wed, Jun 19, 2013	7480.00	7788.00	7458.24	7772.00
843	AMEX	SRTY	Tue, Jun 18, 2013	7720.00	7744.00	7432.00	7498.80
842	AMEX	SRTY	Mon, Jun 17, 2013	7712.00	7913.20	7647.20	7780.00
841	AMEX	SRTY	Fri, Jun 14, 2013	7788.00	7992.00	7716.00	7928.00
840	AMEX	SRTY	Thu, Jun 13, 2013	8188.00	8280.00	7694.64	7756.00
839	AMEX	SRTY	Wed, Jun 12, 2013	7796.00	8212.00	7764.00	8171.40
838	AMEX	SRTY	Tue, Jun 11, 2013	7956.00	8144.00	7776.00	7952.00
837	AMEX	SRTY	Mon, Jun 10, 2013	7740.00	7927.96	7700.00	7700.00
836	AMEX	SRTY	Fri, Jun 7, 2013	7912.00	8060.00	7782.80	7844.00
835	AMEX	SRTY	Thu, Jun 6, 2013	8316.00	8464.00	8032.00	8032.00
834	AMEX	SRTY	Wed, Jun 5, 2013	8016.00	8356.00	7984.00	8308.00
833	AMEX	SRTY	Tue, Jun 4, 2013	7756.00	8162.40	7632.00	7984.00
832	AMEX	SRTY	Mon, Jun 3, 2013	7892.00	8144.00	7720.00	7750.68
831	AMEX	SRTY	Fri, May 31, 2013	7836.00	7964.00	7688.00	7960.00
830	AMEX	SRTY	Thu, May 30, 2013	7808.00	7852.00	7660.00	7716.00
829	AMEX	SRTY	Wed, May 29, 2013	7808.00	8072.00	7736.00	7872.00
828	AMEX	SRTY	Tue, May 28, 2013	7648.00	7822.64	7436.00	7660.00
827	AMEX	SRTY	Fri, May 24, 2013	8116.00	8256.00	7956.00	7972.00
826	AMEX	SRTY	Thu, May 23, 2013	8280.00	8315.92	7968.00	7980.00
825	AMEX	SRTY	Wed, May 22, 2013	7616.00	8154.40	7400.00	8004.00
824	AMEX	SRTY	Tue, May 21, 2013	7688.00	7744.00	7596.00	7648.00
823	AMEX	SRTY	Mon, May 20, 2013	7788.00	7788.00	7584.00	7668.00
822	AMEX	SRTY	Fri, May 17, 2013	7876.00	7900.00	7708.00	7716.00
821	AMEX	SRTY	Thu, May 16, 2013	7972.00	8040.00	7836.00	7988.00
820	AMEX	SRTY	Wed, May 15, 2013	8024.04	8044.00	7812.00	7920.00
819	AMEX	SRTY	Tue, May 14, 2013	8252.00	8252.00	7968.00	7976.00
818	AMEX	SRTY	Mon, May 13, 2013	8304.00	8376.00	8204.00	8280.00
817	AMEX	SRTY	Fri, May 10, 2013	8444.00	8476.04	8254.00	8264.00
816	AMEX	SRTY	Thu, May 9, 2013	8420.00	8560.00	8370.00	8491.96
815	AMEX	SRTY	Wed, May 8, 2013	8528.00	8584.00	8376.00	8376.00
814	AMEX	SRTY	Tue, May 7, 2013	8636.00	8732.00	8460.00	8468.00
813	AMEX	SRTY	Mon, May 6, 2013	8820.00	8844.00	8640.00	8672.00
812	AMEX	SRTY	Fri, May 3, 2013	8908.00	8960.00	8460.00	8844.00
811	AMEX	SRTY	Thu, May 2, 2013	9588.00	9636.00	9232.00	9296.00
810	AMEX	SRTY	Wed, May 1, 2013	9184.00	9768.04	9156.00	9748.00
809	AMEX	SRTY	Tue, Apr 30, 2013	9244.00	9372.00	9096.00	9096.00
808	AMEX	SRTY	Mon, Apr 29, 2013	9328.00	9402.20	9196.00	9256.00
807	AMEX	SRTY	Fri, Apr 26, 2013	9396.00	9580.00	9324.00	9444.00
806	AMEX	SRTY	Thu, Apr 25, 2013	9420.00	9468.00	9164.00	9328.00
805	AMEX	SRTY	Wed, Apr 24, 2013	9676.00	9764.00	9484.00	9484.00
804	AMEX	SRTY	Tue, Apr 23, 2013	9900.00	10028.00	9648.00	9648.00
803	AMEX	SRTY	Mon, Apr 22, 2013	10188.00	10700.00	10072.00	10156.00
802	AMEX	SRTY	Fri, Apr 19, 2013	10444.00	10720.00	10204.00	10220.00
801	AMEX	SRTY	Thu, Apr 18, 2013	10400.00	10748.00	10324.00	10592.00
800	AMEX	SRTY	Wed, Apr 17, 2013	10156.00	10692.00	10113.60	10420.00
799	AMEX	SRTY	Tue, Apr 16, 2013	10196.00	10316.00	9868.00	9904.00
798	AMEX	SRTY	Mon, Apr 15, 2013	9580.00	10544.00	9548.00	10444.00
797	AMEX	SRTY	Fri, Apr 12, 2013	9380.00	9604.00	9312.00	9400.00
796	AMEX	SRTY	Thu, Apr 11, 2013	9340.00	9352.00	9120.00	9288.00
795	AMEX	SRTY	Wed, Apr 10, 2013	9760.00	9780.00	9263.40	9300.00
794	AMEX	SRTY	Tue, Apr 9, 2013	9728.00	9908.00	9668.60	9848.00
793	AMEX	SRTY	Mon, Apr 8, 2013	9936.00	10148.00	9760.00	9760.00
792	AMEX	SRTY	Fri, Apr 5, 2013	10420.00	10452.00	9972.00	9972.00
791	AMEX	SRTY	Thu, Apr 4, 2013	10192.00	10284.00	9964.00	9976.00
790	AMEX	SRTY	Wed, Apr 3, 2013	9660.00	10292.00	9652.00	10220.00
789	AMEX	SRTY	Tue, Apr 2, 2013	9412.00	9792.00	9364.00	9736.00
788	AMEX	SRTY	Mon, Apr 1, 2013	9272.00	9720.00	9212.00	9576.00
787	AMEX	SRTY	Thu, Mar 28, 2013	9264.00	9304.00	9160.00	9244.00
786	AMEX	SRTY	Wed, Mar 27, 2013	9468.00	9568.64	9244.00	9252.00
785	AMEX	SRTY	Tue, Mar 26, 2013	9240.00	9420.00	9208.00	9268.00
784	AMEX	SRTY	Mon, Mar 25, 2013	9308.00	9568.00	9152.00	9388.00
783	AMEX	SRTY	Fri, Mar 22, 2013	9356.00	9452.00	9328.00	9396.00
782	AMEX	SRTY	Thu, Mar 21, 2013	9416.00	9568.00	9304.00	9472.00
781	AMEX	SRTY	Wed, Mar 20, 2013	9340.00	9364.00	9228.00	9236.00
780	AMEX	SRTY	Tue, Mar 19, 2013	9320.00	9736.00	9248.00	9496.00
779	AMEX	SRTY	Mon, Mar 18, 2013	9520.00	9548.00	9276.80	9376.00
778	AMEX	SRTY	Fri, Mar 15, 2013	9264.00	9336.00	9176.00	9284.00
777	AMEX	SRTY	Thu, Mar 14, 2013	9444.00	9459.96	9220.00	9224.00
776	AMEX	SRTY	Wed, Mar 13, 2013	9600.00	9692.00	9460.00	9504.00
775	AMEX	SRTY	Tue, Mar 12, 2013	9632.00	9708.00	9544.00	9632.00
774	AMEX	SRTY	Mon, Mar 11, 2013	9628.00	9664.00	9547.20	9564.00
773	AMEX	SRTY	Fri, Mar 8, 2013	9600.00	9804.00	9548.00	9548.00
772	AMEX	SRTY	Thu, Mar 7, 2013	9944.00	9999.96	9804.00	9828.00
771	AMEX	SRTY	Wed, Mar 6, 2013	9948.00	10064.00	9908.40	9956.00
770	AMEX	SRTY	Tue, Mar 5, 2013	10244.00	10244.00	9996.00	10056.00
769	AMEX	SRTY	Mon, Mar 4, 2013	10552.00	10728.00	10400.00	10424.00
768	AMEX	SRTY	Fri, Mar 1, 2013	10848.00	11088.00	10440.80	10496.00
767	AMEX	SRTY	Thu, Feb 28, 2013	10704.00	10752.00	10448.00	10636.00
766	AMEX	SRTY	Wed, Feb 27, 2013	11060.00	11068.00	10508.00	10703.20
765	AMEX	SRTY	Tue, Feb 26, 2013	11039.96	11267.88	10900.00	11048.00
764	AMEX	SRTY	Mon, Feb 25, 2013	10328.00	11200.00	10328.00	11180.00
763	AMEX	SRTY	Fri, Feb 22, 2013	10728.00	10728.00	10500.00	10513.60
762	AMEX	SRTY	Thu, Feb 21, 2013	10600.00	11084.00	10588.00	10895.60
761	AMEX	SRTY	Wed, Feb 20, 2013	10000.00	10608.00	9988.00	10580.00
760	AMEX	SRTY	Tue, Feb 19, 2013	10264.00	10264.00	10024.00	10036.00
759	AMEX	SRTY	Fri, Feb 15, 2013	10320.00	10388.00	10208.00	10308.00
758	AMEX	SRTY	Thu, Feb 14, 2013	10500.00	10500.00	10260.00	10320.00
757	AMEX	SRTY	Wed, Feb 13, 2013	10488.00	10559.20	10368.00	10400.00
756	AMEX	SRTY	Tue, Feb 12, 2013	10660.00	10660.00	10480.00	10532.00
755	AMEX	SRTY	Mon, Feb 11, 2013	10656.00	10816.00	10656.00	10668.00
754	AMEX	SRTY	Fri, Feb 8, 2013	10828.00	10828.00	10616.00	10652.00
753	AMEX	SRTY	Thu, Feb 7, 2013	10788.00	11072.00	10732.00	10876.00
752	AMEX	SRTY	Wed, Feb 6, 2013	11060.00	11080.00	10740.00	10752.00
751	AMEX	SRTY	Tue, Feb 5, 2013	11016.00	11078.64	10796.00	10888.00
750	AMEX	SRTY	Mon, Feb 4, 2013	11012.00	11244.00	10885.60	11192.00
749	AMEX	SRTY	Fri, Feb 1, 2013	10976.00	11004.00	10696.00	10808.00
748	AMEX	SRTY	Thu, Jan 31, 2013	11388.00	11408.00	11076.00	11120.00
747	AMEX	SRTY	Wed, Jan 30, 2013	10980.00	11440.00	10960.00	11332.00
746	AMEX	SRTY	Tue, Jan 29, 2013	11000.00	11092.00	10916.00	10956.00
745	AMEX	SRTY	Mon, Jan 28, 2013	10964.00	11195.40	10896.00	10976.00
744	AMEX	SRTY	Fri, Jan 25, 2013	11076.00	11236.00	11016.00	11024.00
743	AMEX	SRTY	Thu, Jan 24, 2013	11308.00	11376.00	11036.04	11240.00
742	AMEX	SRTY	Wed, Jan 23, 2013	11248.00	11384.00	11248.00	11356.00
741	AMEX	SRTY	Tue, Jan 22, 2013	11492.00	11592.00	11264.00	11272.00
740	AMEX	SRTY	Fri, Jan 18, 2013	11608.00	11700.00	11512.00	11532.00
739	AMEX	SRTY	Thu, Jan 17, 2013	11792.00	11824.00	11560.00	11624.00
738	AMEX	SRTY	Wed, Jan 16, 2013	11940.00	12024.00	11868.00	11960.00
737	AMEX	SRTY	Tue, Jan 15, 2013	12231.96	12260.00	11816.00	11872.00
736	AMEX	SRTY	Mon, Jan 14, 2013	12344.00	12344.00	11968.00	12028.00
735	AMEX	SRTY	Fri, Jan 11, 2013	12004.00	12172.00	11960.00	12036.00
734	AMEX	SRTY	Thu, Jan 10, 2013	11920.00	12184.00	11896.40	12000.00
733	AMEX	SRTY	Wed, Jan 9, 2013	12160.00	12188.00	12038.00	12072.00
732	AMEX	SRTY	Tue, Jan 8, 2013	12240.00	12435.96	12196.00	12252.00
731	AMEX	SRTY	Mon, Jan 7, 2013	12280.00	12332.00	12160.00	12228.00
730	AMEX	SRTY	Fri, Jan 4, 2013	12196.00	12320.80	12000.00	12072.00
729	AMEX	SRTY	Thu, Jan 3, 2013	12268.00	12452.00	12080.00	12312.00
728	AMEX	SRTY	Wed, Jan 2, 2013	12516.00	12640.00	12248.00	12299.04
727	AMEX	SRTY	Mon, Dec 31, 2012	14324.00	14504.00	13424.00	13483.60
726	AMEX	SRTY	Fri, Dec 28, 2012	14352.00	14422.08	13996.00	14344.00
725	AMEX	SRTY	Thu, Dec 27, 2012	14064.00	14668.00	13968.00	14096.00
724	AMEX	SRTY	Wed, Dec 26, 2012	13768.00	14120.00	13724.80	14096.00
723	AMEX	SRTY	Mon, Dec 24, 2012	13996.00	13996.00	13727.76	13844.00
722	AMEX	SRTY	Fri, Dec 21, 2012	14324.00	14324.00	13640.00	13640.00
721	AMEX	SRTY	Thu, Dec 20, 2012	13652.00	13776.00	13424.00	13472.00
720	AMEX	SRTY	Wed, Dec 19, 2012	13688.00	13832.00	13464.00	13656.00
719	AMEX	SRTY	Tue, Dec 18, 2012	14228.00	14356.00	13700.00	13728.00
718	AMEX	SRTY	Mon, Dec 17, 2012	14828.00	14876.00	14376.00	14377.60
717	AMEX	SRTY	Fri, Dec 14, 2012	15040.00	15108.00	14740.00	14916.00
716	AMEX	SRTY	Thu, Dec 13, 2012	14668.00	15112.00	14560.00	14952.00
715	AMEX	SRTY	Wed, Dec 12, 2012	14300.00	14756.00	14244.00	14684.00
714	AMEX	SRTY	Tue, Dec 11, 2012	14616.00	14703.96	14360.04	14455.60
713	AMEX	SRTY	Mon, Dec 10, 2012	15024.00	15092.00	14852.00	14906.32
712	AMEX	SRTY	Fri, Dec 7, 2012	14924.00	15300.00	14910.40	15116.00
711	AMEX	SRTY	Thu, Dec 6, 2012	15252.00	15416.00	15050.00	15148.00
710	AMEX	SRTY	Wed, Dec 5, 2012	14972.00	15544.00	14940.00	15260.00
709	AMEX	SRTY	Tue, Dec 4, 2012	15184.00	15520.00	15052.00	15140.00
708	AMEX	SRTY	Mon, Dec 3, 2012	14832.00	15348.00	14800.00	15212.00
707	AMEX	SRTY	Fri, Nov 30, 2012	14996.00	15372.00	14996.00	15196.00
706	AMEX	SRTY	Thu, Nov 29, 2012	15232.00	15456.00	15016.00	15104.00
705	AMEX	SRTY	Wed, Nov 28, 2012	16272.00	16632.00	15656.00	15656.00
704	AMEX	SRTY	Tue, Nov 27, 2012	16000.00	16056.00	15696.00	16044.00
703	AMEX	SRTY	Mon, Nov 26, 2012	16188.00	16376.00	15956.00	15956.00
702	AMEX	SRTY	Fri, Nov 23, 2012	16500.00	16524.00	16096.00	16096.00
701	AMEX	SRTY	Wed, Nov 21, 2012	16832.00	16983.80	16628.00	16632.00
700	AMEX	SRTY	Tue, Nov 20, 2012	17072.00	17324.00	16876.00	16888.00
699	AMEX	SRTY	Mon, Nov 19, 2012	17548.00	17640.00	16960.00	16960.00
698	AMEX	SRTY	Fri, Nov 16, 2012	18680.00	19148.00	18048.00	18172.00
697	AMEX	SRTY	Thu, Nov 15, 2012	18456.00	19028.00	18180.00	18612.00
696	AMEX	SRTY	Wed, Nov 14, 2012	17256.00	18464.04	17128.00	18292.00
695	AMEX	SRTY	Tue, Nov 13, 2012	17360.00	17444.00	16848.00	17220.00
694	AMEX	SRTY	Mon, Nov 12, 2012	16812.00	17176.00	16796.00	17084.00
693	AMEX	SRTY	Fri, Nov 9, 2012	17292.00	17360.00	16576.00	16992.40
692	AMEX	SRTY	Thu, Nov 8, 2012	16480.00	17076.00	16268.00	17076.00
691	AMEX	SRTY	Wed, Nov 7, 2012	15820.00	16604.00	15811.20	16364.00
690	AMEX	SRTY	Tue, Nov 6, 2012	15420.00	15480.00	15148.00	15291.20
689	AMEX	SRTY	Mon, Nov 5, 2012	15956.00	16091.60	15564.00	15604.00
688	AMEX	SRTY	Fri, Nov 2, 2012	15032.00	15948.00	14932.00	15924.00
687	AMEX	SRTY	Thu, Nov 1, 2012	15604.00	15796.00	15112.00	15224.00
686	AMEX	SRTY	Wed, Oct 31, 2012	16024.00	16172.00	15720.00	15752.00
685	AMEX	SRTY	Fri, Oct 26, 2012	15860.00	16424.00	15588.40	16036.00
684	AMEX	SRTY	Thu, Oct 25, 2012	15596.00	16193.48	15448.00	15800.00
683	AMEX	SRTY	Wed, Oct 24, 2012	15704.00	16164.00	15624.48	16000.00
682	AMEX	SRTY	Tue, Oct 23, 2012	16024.00	16432.00	15808.00	15864.00
681	AMEX	SRTY	Mon, Oct 22, 2012	15756.00	15912.00	15564.00	15632.00
680	AMEX	SRTY	Fri, Oct 19, 2012	15104.00	15824.00	15088.00	15640.00
679	AMEX	SRTY	Thu, Oct 18, 2012	14524.00	14784.00	14432.00	14756.00
678	AMEX	SRTY	Wed, Oct 17, 2012	14812.00	14900.00	14432.00	14512.00
677	AMEX	SRTY	Tue, Oct 16, 2012	15024.00	15104.00	14852.00	14900.00
676	AMEX	SRTY	Mon, Oct 15, 2012	15424.00	15732.00	15248.00	15252.00
675	AMEX	SRTY	Fri, Oct 12, 2012	15212.00	15656.00	15052.00	15572.00
674	AMEX	SRTY	Thu, Oct 11, 2012	15020.00	15276.00	14819.68	15184.00
673	AMEX	SRTY	Wed, Oct 10, 2012	15260.00	15520.00	15164.00	15352.00
672	AMEX	SRTY	Tue, Oct 9, 2012	14768.00	15368.00	14712.00	15292.00
671	AMEX	SRTY	Mon, Oct 8, 2012	14744.00	14872.00	14624.00	14768.00
670	AMEX	SRTY	Fri, Oct 5, 2012	14256.00	14640.00	13924.00	14496.00
669	AMEX	SRTY	Thu, Oct 4, 2012	14580.00	14984.00	14400.00	14400.00
668	AMEX	SRTY	Wed, Oct 3, 2012	14588.00	15000.00	14452.00	14776.00
667	AMEX	SRTY	Tue, Oct 2, 2012	14480.00	14900.00	14456.00	14676.00
666	AMEX	SRTY	Mon, Oct 1, 2012	14568.00	14929.76	14280.04	14724.00
665	AMEX	SRTY	Fri, Sep 28, 2012	14708.00	14960.00	14584.00	14872.04
664	AMEX	SRTY	Thu, Sep 27, 2012	14844.00	15084.00	14400.00	14564.00
663	AMEX	SRTY	Wed, Sep 26, 2012	14664.00	15200.00	14648.00	15052.00
662	AMEX	SRTY	Tue, Sep 25, 2012	13884.00	14804.68	13852.00	14752.00
661	AMEX	SRTY	Mon, Sep 24, 2012	14188.00	14300.00	13904.00	14148.00
660	AMEX	SRTY	Fri, Sep 21, 2012	13764.00	14040.00	13736.00	14012.00
659	AMEX	SRTY	Thu, Sep 20, 2012	14220.00	14464.00	14080.00	14168.00
658	AMEX	SRTY	Wed, Sep 19, 2012	13840.00	14056.00	13776.00	14004.00
657	AMEX	SRTY	Tue, Sep 18, 2012	13908.00	14100.00	13844.00	13916.00
656	AMEX	SRTY	Mon, Sep 17, 2012	13808.00	13996.00	13701.92	13824.00
655	AMEX	SRTY	Fri, Sep 14, 2012	13868.00	13880.00	13350.72	13616.00
654	AMEX	SRTY	Thu, Sep 13, 2012	14520.00	14732.00	13724.00	13972.00
653	AMEX	SRTY	Wed, Sep 12, 2012	14588.00	14896.00	14516.00	14568.00
652	AMEX	SRTY	Tue, Sep 11, 2012	14904.00	14929.60	14552.00	14828.00
651	AMEX	SRTY	Mon, Sep 10, 2012	14768.00	14960.00	14616.00	14900.00
650	AMEX	SRTY	Fri, Sep 7, 2012	14944.00	15000.00	14644.00	14728.00
649	AMEX	SRTY	Thu, Sep 6, 2012	15664.00	15705.16	14884.00	15100.00
648	AMEX	SRTY	Wed, Sep 5, 2012	15904.00	16092.00	15724.00	15932.00
647	AMEX	SRTY	Tue, Sep 4, 2012	16476.00	16896.00	15780.80	15928.00
646	AMEX	SRTY	Fri, Aug 31, 2012	16336.00	17044.00	16320.00	16560.00
645	AMEX	SRTY	Thu, Aug 30, 2012	16536.00	16844.00	16504.00	16764.00
644	AMEX	SRTY	Wed, Aug 29, 2012	16396.00	16560.00	16080.00	16284.00
643	AMEX	SRTY	Tue, Aug 28, 2012	16688.00	16820.00	16352.00	16452.00
642	AMEX	SRTY	Mon, Aug 27, 2012	16512.00	16904.00	16416.00	16684.00
641	AMEX	SRTY	Fri, Aug 24, 2012	17100.00	17216.00	16624.00	16832.00
640	AMEX	SRTY	Thu, Aug 23, 2012	16648.00	17156.00	16640.00	16940.00
639	AMEX	SRTY	Wed, Aug 22, 2012	16520.00	16796.00	16376.00	16616.00
638	AMEX	SRTY	Tue, Aug 21, 2012	16128.00	16560.00	15660.00	16416.00
637	AMEX	SRTY	Mon, Aug 20, 2012	16312.00	16684.00	16300.00	16412.00
636	AMEX	SRTY	Fri, Aug 17, 2012	16572.00	16696.00	16172.20	16244.00
635	AMEX	SRTY	Thu, Aug 16, 2012	17204.00	17448.00	16524.00	16648.00
634	AMEX	SRTY	Wed, Aug 15, 2012	17764.00	17796.00	17180.00	17180.00
633	AMEX	SRTY	Tue, Aug 14, 2012	17160.00	17832.00	17084.00	17624.00
632	AMEX	SRTY	Mon, Aug 13, 2012	17452.00	18080.00	17424.00	17500.00
631	AMEX	SRTY	Fri, Aug 10, 2012	17520.00	17680.00	17336.00	17396.00
630	AMEX	SRTY	Thu, Aug 9, 2012	17520.00	17572.00	17120.00	17268.00
629	AMEX	SRTY	Wed, Aug 8, 2012	17648.00	17677.44	17256.00	17484.00
628	AMEX	SRTY	Tue, Aug 7, 2012	17500.00	17604.00	16996.00	17448.04
627	AMEX	SRTY	Mon, Aug 6, 2012	18240.00	18348.00	17624.00	17864.00
626	AMEX	SRTY	Fri, Aug 3, 2012	18988.00	19064.00	18032.00	18352.00
625	AMEX	SRTY	Thu, Aug 2, 2012	20116.00	20168.00	19351.00	19752.00
624	AMEX	SRTY	Wed, Aug 1, 2012	18248.00	19560.00	18186.00	19532.00
623	AMEX	SRTY	Tue, Jul 31, 2012	18380.00	18620.00	17863.00	18608.00
622	AMEX	SRTY	Mon, Jul 30, 2012	17844.00	18364.00	17604.00	18168.00
621	AMEX	SRTY	Fri, Jul 27, 2012	19068.00	19420.00	17696.00	17920.00
620	AMEX	SRTY	Thu, Jul 26, 2012	18992.00	19744.00	18824.00	19408.00
619	AMEX	SRTY	Wed, Jul 25, 2012	19744.00	20144.00	19444.00	19892.00
618	AMEX	SRTY	Tue, Jul 24, 2012	19048.00	20324.00	19016.00	20012.00
617	AMEX	SRTY	Mon, Jul 23, 2012	19364.00	19588.00	19004.00	19248.00
616	AMEX	SRTY	Fri, Jul 20, 2012	18136.00	18461.60	18036.00	18356.00
615	AMEX	SRTY	Thu, Jul 19, 2012	17300.00	17800.00	17204.00	17712.00
614	AMEX	SRTY	Wed, Jul 18, 2012	17956.00	17980.00	17212.00	17544.00
613	AMEX	SRTY	Tue, Jul 17, 2012	17688.00	18601.60	17596.00	17880.00
612	AMEX	SRTY	Mon, Jul 16, 2012	17980.00	18284.00	17780.00	18040.00
611	AMEX	SRTY	Fri, Jul 13, 2012	18356.00	18372.00	17628.12	17852.00
610	AMEX	SRTY	Thu, Jul 12, 2012	18788.00	19379.96	18340.00	18543.96
609	AMEX	SRTY	Wed, Jul 11, 2012	18124.00	18708.00	17960.00	18372.00
608	AMEX	SRTY	Tue, Jul 10, 2012	17196.00	18400.00	17120.00	18160.00
607	AMEX	SRTY	Mon, Jul 9, 2012	17384.00	17824.00	17384.00	17576.00
606	AMEX	SRTY	Fri, Jul 6, 2012	17280.00	17632.00	17208.04	17384.00
605	AMEX	SRTY	Thu, Jul 5, 2012	16732.00	17088.00	16588.00	16820.00
604	AMEX	SRTY	Tue, Jul 3, 2012	17428.00	17488.00	16780.00	16784.00
603	AMEX	SRTY	Mon, Jul 2, 2012	17872.00	18295.28	17464.00	17492.00
602	AMEX	SRTY	Fri, Jun 29, 2012	18580.00	18864.00	17988.00	18000.00
601	AMEX	SRTY	Thu, Jun 28, 2012	20256.00	20747.96	19796.00	19820.00
600	AMEX	SRTY	Wed, Jun 27, 2012	20572.00	20608.00	19729.80	19820.00
599	AMEX	SRTY	Tue, Jun 26, 2012	20824.00	21396.00	20456.00	20724.00
598	AMEX	SRTY	Mon, Jun 25, 2012	20928.00	21212.00	20700.00	20960.00
597	AMEX	SRTY	Fri, Jun 22, 2012	20404.00	20756.00	19888.00	20056.00
596	AMEX	SRTY	Thu, Jun 21, 2012	19480.00	20880.00	19388.00	20800.00
595	AMEX	SRTY	Wed, Jun 20, 2012	19264.00	19780.00	18980.00	19396.00
594	AMEX	SRTY	Tue, Jun 19, 2012	20080.00	20176.00	18960.00	19308.00
593	AMEX	SRTY	Mon, Jun 18, 2012	20944.00	21124.00	20132.00	20380.00
592	AMEX	SRTY	Fri, Jun 15, 2012	21132.00	21340.00	20364.00	20440.00
591	AMEX	SRTY	Thu, Jun 14, 2012	22024.00	22182.16	21056.00	21259.96
590	AMEX	SRTY	Wed, Jun 13, 2012	21440.00	22332.00	21044.00	22020.00
589	AMEX	SRTY	Tue, Jun 12, 2012	21980.00	22584.00	21300.00	21300.00
588	AMEX	SRTY	Mon, Jun 11, 2012	20112.00	22300.00	20076.00	22220.00
587	AMEX	SRTY	Fri, Jun 8, 2012	21716.00	22151.28	20724.00	20824.00
586	AMEX	SRTY	Thu, Jun 7, 2012	20280.00	21644.00	20184.00	21640.00
585	AMEX	SRTY	Wed, Jun 6, 2012	22392.00	22540.00	21212.00	21244.00
584	AMEX	SRTY	Tue, Jun 5, 2012	24228.00	24308.00	22896.00	22952.00
583	AMEX	SRTY	Mon, Jun 4, 2012	23436.00	24572.00	23227.96	23860.00
582	AMEX	SRTY	Fri, Jun 1, 2012	23200.00	23828.00	22720.32	23724.00
581	AMEX	SRTY	Thu, May 31, 2012	21668.00	22656.00	21384.00	21800.00
580	AMEX	SRTY	Wed, May 30, 2012	21144.00	21764.00	21056.00	21672.00
579	AMEX	SRTY	Tue, May 29, 2012	20820.00	21292.00	20344.00	20548.00
578	AMEX	SRTY	Fri, May 25, 2012	21356.00	21719.72	21200.00	21440.00
577	AMEX	SRTY	Thu, May 24, 2012	21608.00	22320.00	21320.00	21396.00
576	AMEX	SRTY	Wed, May 23, 2012	22628.00	23088.00	21424.00	21528.00
575	AMEX	SRTY	Tue, May 22, 2012	21620.00	22408.00	21108.00	21988.00
574	AMEX	SRTY	Mon, May 21, 2012	23036.00	23416.00	21616.00	21616.00
573	AMEX	SRTY	Fri, May 18, 2012	22560.00	23416.00	22152.00	23336.00
572	AMEX	SRTY	Thu, May 17, 2012	21052.00	22596.00	21020.00	22584.00
571	AMEX	SRTY	Wed, May 16, 2012	20504.00	21188.00	20160.00	21092.00
570	AMEX	SRTY	Tue, May 15, 2012	20632.00	20904.00	20116.00	20700.00
569	AMEX	SRTY	Mon, May 14, 2012	20464.00	20784.00	20156.00	20568.00
568	AMEX	SRTY	Fri, May 11, 2012	20144.00	20188.00	19340.00	19836.00
567	AMEX	SRTY	Thu, May 10, 2012	19460.00	20000.00	19320.00	19640.00
566	AMEX	SRTY	Wed, May 9, 2012	20320.00	20519.80	19580.00	19900.00
565	AMEX	SRTY	Tue, May 8, 2012	19980.00	20500.00	19540.00	19600.00
564	AMEX	SRTY	Mon, May 7, 2012	19960.00	20040.00	19322.00	19500.00
563	AMEX	SRTY	Fri, May 4, 2012	18980.00	19780.00	18960.00	19720.00
562	AMEX	SRTY	Thu, May 3, 2012	17920.00	18920.00	17900.00	18620.00
561	AMEX	SRTY	Wed, May 2, 2012	18440.00	18680.00	17860.00	17900.00
560	AMEX	SRTY	Tue, May 1, 2012	18020.00	18198.00	17100.00	18040.00
559	AMEX	SRTY	Mon, Apr 30, 2012	17540.00	18080.00	17540.00	18080.00
558	AMEX	SRTY	Fri, Apr 27, 2012	17820.00	18400.00	17434.40	17540.00
557	AMEX	SRTY	Thu, Apr 26, 2012	18500.00	18580.00	17860.00	18000.00
556	AMEX	SRTY	Wed, Apr 25, 2012	18620.00	18779.20	18200.00	18480.00
555	AMEX	SRTY	Tue, Apr 24, 2012	19860.00	20040.00	19240.00	19440.00
554	AMEX	SRTY	Mon, Apr 23, 2012	20000.00	20439.80	19840.00	19860.00
553	AMEX	SRTY	Fri, Apr 20, 2012	19020.00	19198.60	18540.00	19140.00
552	AMEX	SRTY	Thu, Apr 19, 2012	19020.00	19760.00	18540.00	19420.00
551	AMEX	SRTY	Wed, Apr 18, 2012	18940.00	19340.00	18780.00	19080.00
550	AMEX	SRTY	Tue, Apr 17, 2012	19060.00	19060.00	18160.00	18660.00
549	AMEX	SRTY	Mon, Apr 16, 2012	19380.00	20120.00	19160.00	19560.00
548	AMEX	SRTY	Fri, Apr 13, 2012	19060.00	19700.00	19059.80	19600.00
547	AMEX	SRTY	Thu, Apr 12, 2012	19720.00	19740.00	18680.00	18900.00
546	AMEX	SRTY	Wed, Apr 11, 2012	20080.00	20200.00	19660.00	19742.00
545	AMEX	SRTY	Tue, Apr 10, 2012	19440.00	20760.00	19320.00	20600.00
544	AMEX	SRTY	Mon, Apr 9, 2012	19400.00	19520.00	19044.00	19180.00
543	AMEX	SRTY	Thu, Apr 5, 2012	18360.00	18460.00	18080.00	18400.00
542	AMEX	SRTY	Wed, Apr 4, 2012	17860.00	18420.00	17820.00	18180.00
541	AMEX	SRTY	Tue, Apr 3, 2012	17120.00	17500.20	16880.00	17280.00
540	AMEX	SRTY	Mon, Apr 2, 2012	17820.00	17880.00	16960.00	16960.00
539	AMEX	SRTY	Fri, Mar 30, 2012	17120.00	17780.00	17120.00	17600.00
538	AMEX	SRTY	Thu, Mar 29, 2012	17660.00	18120.00	17360.00	17520.00
537	AMEX	SRTY	Wed, Mar 28, 2012	17020.00	17740.00	16900.00	17300.00
536	AMEX	SRTY	Tue, Mar 27, 2012	16640.00	17040.00	16520.00	17026.20
535	AMEX	SRTY	Mon, Mar 26, 2012	17120.00	17160.00	16620.20	16680.00
534	AMEX	SRTY	Fri, Mar 23, 2012	18220.00	18710.00	17700.00	17760.00
533	AMEX	SRTY	Thu, Mar 22, 2012	18340.00	18640.00	18080.00	18300.00
532	AMEX	SRTY	Wed, Mar 21, 2012	17660.00	18000.00	17480.00	17820.00
531	AMEX	SRTY	Tue, Mar 20, 2012	17720.00	18020.00	17580.00	17800.00
530	AMEX	SRTY	Mon, Mar 19, 2012	17860.00	17940.00	16900.00	17300.00
529	AMEX	SRTY	Fri, Mar 16, 2012	17640.00	18000.00	17600.20	17820.00
528	AMEX	SRTY	Thu, Mar 15, 2012	18260.00	18434.00	17720.00	17734.00
527	AMEX	SRTY	Wed, Mar 14, 2012	17820.00	18430.00	17680.00	18200.00
526	AMEX	SRTY	Tue, Mar 13, 2012	18460.00	18700.00	17740.00	17740.00
525	AMEX	SRTY	Mon, Mar 12, 2012	18660.00	19160.00	18580.00	18900.00
524	AMEX	SRTY	Fri, Mar 9, 2012	19600.00	19620.00	18420.00	18800.00
523	AMEX	SRTY	Thu, Mar 8, 2012	19980.00	20480.00	19474.20	19600.00
522	AMEX	SRTY	Wed, Mar 7, 2012	20840.00	20919.80	20320.00	20400.00
521	AMEX	SRTY	Tue, Mar 6, 2012	20500.00	21240.00	20380.00	21000.00
520	AMEX	SRTY	Mon, Mar 5, 2012	20060.00	20500.00	19780.00	19820.00
519	AMEX	SRTY	Fri, Mar 2, 2012	19080.00	20158.20	18920.00	19880.00
518	AMEX	SRTY	Thu, Mar 1, 2012	19080.00	19100.00	18400.00	19020.00
517	AMEX	SRTY	Wed, Feb 29, 2012	18340.00	19380.00	18060.00	19360.00
516	AMEX	SRTY	Tue, Feb 28, 2012	18340.00	18800.00	18000.00	18500.00
515	AMEX	SRTY	Mon, Feb 27, 2012	18840.00	19200.00	18080.00	18360.00
514	AMEX	SRTY	Fri, Feb 24, 2012	18160.00	18380.00	18040.00	18300.00
513	AMEX	SRTY	Thu, Feb 23, 2012	18960.00	19260.00	18160.00	18220.00
512	AMEX	SRTY	Wed, Feb 22, 2012	18780.00	19080.00	18520.00	19059.80
511	AMEX	SRTY	Tue, Feb 21, 2012	18140.00	18840.00	18060.00	18600.00
510	AMEX	SRTY	Fri, Feb 17, 2012	17920.00	18320.00	17880.00	18240.00
509	AMEX	SRTY	Thu, Feb 16, 2012	19320.00	19320.00	18160.00	18200.00
508	AMEX	SRTY	Wed, Feb 15, 2012	18520.00	19500.00	18500.00	19340.00
507	AMEX	SRTY	Tue, Feb 14, 2012	18900.00	19254.20	18742.00	18820.00
506	AMEX	SRTY	Mon, Feb 13, 2012	18740.00	19100.00	18560.00	18640.00
505	AMEX	SRTY	Fri, Feb 10, 2012	19260.00	19500.00	19120.00	19380.00
504	AMEX	SRTY	Thu, Feb 9, 2012	18180.00	18980.00	18180.00	18600.00
503	AMEX	SRTY	Wed, Feb 8, 2012	18320.00	18916.00	18060.20	18360.00
502	AMEX	SRTY	Tue, Feb 7, 2012	18480.00	18800.00	18220.00	18480.00
501	AMEX	SRTY	Mon, Feb 6, 2012	18520.00	18602.40	18279.80	18380.00
500	AMEX	SRTY	Fri, Feb 3, 2012	18560.00	18720.00	18060.00	18220.00
499	AMEX	SRTY	Thu, Feb 2, 2012	19640.00	19860.00	19280.00	19540.00
498	AMEX	SRTY	Wed, Feb 1, 2012	20640.00	20860.00	19762.00	19860.00
497	AMEX	SRTY	Tue, Jan 31, 2012	20720.00	21620.00	20600.00	21200.00
496	AMEX	SRTY	Mon, Jan 30, 2012	21200.00	21640.00	20920.00	21180.00
495	AMEX	SRTY	Fri, Jan 27, 2012	21460.00	21460.00	20680.00	20700.00
494	AMEX	SRTY	Thu, Jan 26, 2012	20620.00	21480.00	20560.00	21140.00
493	AMEX	SRTY	Wed, Jan 25, 2012	21660.00	21939.80	20860.00	21054.60
492	AMEX	SRTY	Tue, Jan 24, 2012	22440.00	22760.00	21520.00	21660.00
491	AMEX	SRTY	Mon, Jan 23, 2012	21940.00	22520.00	21457.60	22000.00
490	AMEX	SRTY	Fri, Jan 20, 2012	22080.00	22240.00	21760.00	21920.00
489	AMEX	SRTY	Thu, Jan 19, 2012	22060.00	22480.00	21860.00	22039.80
488	AMEX	SRTY	Wed, Jan 18, 2012	23720.00	23840.00	22400.00	22440.00
487	AMEX	SRTY	Tue, Jan 17, 2012	22980.00	23880.00	22800.00	23700.00
486	AMEX	SRTY	Fri, Jan 13, 2012	23840.00	24340.00	23600.00	23702.00
485	AMEX	SRTY	Thu, Jan 12, 2012	23300.00	24020.00	23180.00	23280.00
484	AMEX	SRTY	Wed, Jan 11, 2012	24060.00	24158.60	23400.00	23480.00
483	AMEX	SRTY	Tue, Jan 10, 2012	23900.00	24060.00	23635.60	23800.00
482	AMEX	SRTY	Mon, Jan 9, 2012	24900.00	25640.00	24740.00	24840.00
481	AMEX	SRTY	Fri, Jan 6, 2012	25060.00	25775.80	24677.80	25260.00
480	AMEX	SRTY	Thu, Jan 5, 2012	26060.00	26740.00	24700.00	25060.00
479	AMEX	SRTY	Wed, Jan 4, 2012	25500.00	25980.00	25200.00	25480.00
478	AMEX	SRTY	Tue, Jan 3, 2012	24380.00	25300.00	24140.00	25040.00
477	AMEX	SRTY	Fri, Dec 30, 2011	26000.00	26320.00	25620.00	26240.00
476	AMEX	SRTY	Thu, Dec 29, 2011	26460.00	26600.00	25720.00	25920.00
475	AMEX	SRTY	Wed, Dec 28, 2011	25360.00	26960.00	25320.00	26780.00
474	AMEX	SRTY	Tue, Dec 27, 2011	26040.00	26160.00	25080.00	25440.00
473	AMEX	SRTY	Fri, Dec 23, 2011	25720.00	26160.00	25594.20	25700.00
472	AMEX	SRTY	Thu, Dec 22, 2011	26120.00	26318.60	25560.00	25980.00
471	AMEX	SRTY	Wed, Dec 21, 2011	27220.00	28060.00	26240.80	26520.00
470	AMEX	SRTY	Tue, Dec 20, 2011	28520.00	28580.00	26860.00	26920.00
469	AMEX	SRTY	Mon, Dec 19, 2011	28240.00	30740.00	27900.00	30600.00
468	AMEX	SRTY	Fri, Dec 16, 2011	29060.00	29700.00	27780.00	29040.00
467	AMEX	SRTY	Thu, Dec 15, 2011	29220.00	30580.00	29200.00	29740.00
466	AMEX	SRTY	Wed, Dec 14, 2011	30340.00	31160.00	29740.00	30640.00
465	AMEX	SRTY	Tue, Dec 13, 2011	26900.00	29980.00	26624.80	29520.00
464	AMEX	SRTY	Mon, Dec 12, 2011	27800.00	28800.00	27760.00	27780.00
463	AMEX	SRTY	Fri, Dec 9, 2011	29100.00	29240.20	26140.00	26600.00
462	AMEX	SRTY	Thu, Dec 8, 2011	27620.00	29460.00	27340.00	29220.00
461	AMEX	SRTY	Wed, Dec 7, 2011	27280.00	28460.00	26400.00	26800.00
460	AMEX	SRTY	Tue, Dec 6, 2011	26640.00	27438.00	26160.00	26700.00
459	AMEX	SRTY	Mon, Dec 5, 2011	26500.00	27440.00	26034.00	26760.00
458	AMEX	SRTY	Fri, Dec 2, 2011	27440.00	28300.00	26860.00	28220.00
457	AMEX	SRTY	Thu, Dec 1, 2011	28260.00	28693.20	27500.00	28540.00
456	AMEX	SRTY	Wed, Nov 30, 2011	29660.00	30280.00	27920.00	27940.00
455	AMEX	SRTY	Tue, Nov 29, 2011	33660.00	34680.00	33180.00	33960.00
454	AMEX	SRTY	Mon, Nov 28, 2011	34960.00	35238.40	33500.00	33760.00
453	AMEX	SRTY	Fri, Nov 25, 2011	38620.00	39340.00	36940.00	39320.00
452	AMEX	SRTY	Wed, Nov 23, 2011	35780.00	38060.00	35500.00	37840.00
451	AMEX	SRTY	Tue, Nov 22, 2011	33960.00	35156.00	33260.00	34660.00
450	AMEX	SRTY	Mon, Nov 21, 2011	33480.00	34680.00	33080.00	33840.00
449	AMEX	SRTY	Fri, Nov 18, 2011	31140.00	32260.00	30920.00	31500.00
448	AMEX	SRTY	Thu, Nov 17, 2011	30340.00	32080.00	29760.00	31490.00
447	AMEX	SRTY	Wed, Nov 16, 2011	29820.00	30420.00	28124.40	30240.00
446	AMEX	SRTY	Tue, Nov 15, 2011	30540.00	31100.00	28364.80	28840.00
445	AMEX	SRTY	Mon, Nov 14, 2011	29120.00	30620.00	28920.00	30040.00
444	AMEX	SRTY	Fri, Nov 11, 2011	30180.00	30280.00	28604.80	28920.00
443	AMEX	SRTY	Thu, Nov 10, 2011	30420.00	32380.00	30280.00	31400.00
442	AMEX	SRTY	Wed, Nov 9, 2011	30500.00	32120.00	29800.00	31960.00
441	AMEX	SRTY	Tue, Nov 8, 2011	28440.00	30420.00	27880.00	28020.00
440	AMEX	SRTY	Mon, Nov 7, 2011	29260.00	31080.00	28800.00	29280.00
439	AMEX	SRTY	Fri, Nov 4, 2011	29600.00	30300.00	28842.00	29100.00
438	AMEX	SRTY	Thu, Nov 3, 2011	29560.00	32060.00	28400.00	28660.00
437	AMEX	SRTY	Wed, Nov 2, 2011	31780.00	32860.00	30800.00	30920.00
436	AMEX	SRTY	Tue, Nov 1, 2011	33740.00	34038.60	31600.00	33260.00
435	AMEX	SRTY	Mon, Oct 31, 2011	29400.00	30340.00	28740.00	30320.00
434	AMEX	SRTY	Fri, Oct 28, 2011	27800.00	28360.00	27140.00	28060.00
433	AMEX	SRTY	Thu, Oct 27, 2011	29180.00	30300.00	26960.00	27980.00
432	AMEX	SRTY	Wed, Oct 26, 2011	32840.00	35860.00	32220.00	32900.00
431	AMEX	SRTY	Tue, Oct 25, 2011	32720.00	34960.00	32680.00	34680.00
430	AMEX	SRTY	Mon, Oct 24, 2011	34940.00	35100.00	31796.00	32020.00
429	AMEX	SRTY	Fri, Oct 21, 2011	36180.00	37240.00	35400.00	35480.00
428	AMEX	SRTY	Thu, Oct 20, 2011	38060.00	41000.00	37800.00	37960.00
427	AMEX	SRTY	Wed, Oct 19, 2011	36520.00	38840.00	35701.60	38340.00
426	AMEX	SRTY	Tue, Oct 18, 2011	39040.00	41300.00	35400.00	36320.00
425	AMEX	SRTY	Mon, Oct 17, 2011	37160.00	39980.00	37000.00	39600.00
424	AMEX	SRTY	Fri, Oct 14, 2011	37120.00	38180.00	35840.00	36180.00
423	AMEX	SRTY	Thu, Oct 13, 2011	39020.00	40340.00	37860.00	38420.00
422	AMEX	SRTY	Wed, Oct 12, 2011	39180.00	39540.00	37160.00	38520.00
421	AMEX	SRTY	Tue, Oct 11, 2011	42100.00	42400.00	39640.00	40220.00
420	AMEX	SRTY	Mon, Oct 10, 2011	44040.00	44560.00	41020.00	41100.00
419	AMEX	SRTY	Fri, Oct 7, 2011	43400.00	47680.00	43000.00	47232.00
418	AMEX	SRTY	Thu, Oct 6, 2011	47460.00	48148.00	43600.00	43860.00
417	AMEX	SRTY	Wed, Oct 5, 2011	49240.00	50940.00	46076.00	47000.00
416	AMEX	SRTY	Tue, Oct 4, 2011	62400.00	63198.00	48699.80	48880.00
415	AMEX	SRTY	Mon, Oct 3, 2011	53720.00	60880.00	50874.40	60360.00
414	AMEX	SRTY	Fri, Sep 30, 2011	50580.00	52520.00	48340.00	52400.00
413	AMEX	SRTY	Thu, Sep 29, 2011	47140.00	52600.00	46460.00	48100.00
412	AMEX	SRTY	Wed, Sep 28, 2011	45600.00	50860.00	44880.00	50600.00
411	AMEX	SRTY	Tue, Sep 27, 2011	45400.00	46680.00	42000.00	45660.00
410	AMEX	SRTY	Mon, Sep 26, 2011	49840.00	53578.60	48340.00	48620.00
409	AMEX	SRTY	Fri, Sep 23, 2011	53640.00	54040.00	50600.00	51580.00
408	AMEX	SRTY	Thu, Sep 22, 2011	54300.00	56040.00	50700.00	53560.00
407	AMEX	SRTY	Wed, Sep 21, 2011	44440.00	49300.00	43320.20	49220.00
406	AMEX	SRTY	Tue, Sep 20, 2011	41940.00	44340.00	40520.00	44340.00
405	AMEX	SRTY	Mon, Sep 19, 2011	42600.00	43720.00	41040.00	42240.00
404	AMEX	SRTY	Fri, Sep 16, 2011	40000.00	41318.00	39400.00	40220.00
403	AMEX	SRTY	Thu, Sep 15, 2011	41040.00	42934.00	40380.00	40399.80
402	AMEX	SRTY	Wed, Sep 14, 2011	43260.00	45932.00	40260.00	42160.00
401	AMEX	SRTY	Tue, Sep 13, 2011	45840.00	47320.00	43980.00	44580.00
400	AMEX	SRTY	Mon, Sep 12, 2011	50400.00	50500.00	46540.00	46720.00
399	AMEX	SRTY	Fri, Sep 9, 2011	45680.00	49520.00	45000.00	48060.00
398	AMEX	SRTY	Thu, Sep 8, 2011	42880.00	44840.00	41142.00	44200.00
397	AMEX	SRTY	Wed, Sep 7, 2011	45080.00	45620.00	41780.00	41840.00
396	AMEX	SRTY	Tue, Sep 6, 2011	52200.00	52200.00	47340.00	47540.00
395	AMEX	SRTY	Fri, Sep 2, 2011	45420.00	47718.40	44220.00	47020.00
394	AMEX	SRTY	Thu, Sep 1, 2011	39620.00	43000.00	38240.00	42360.00
393	AMEX	SRTY	Wed, Aug 31, 2011	38840.00	41020.00	37780.00	39839.80
392	AMEX	SRTY	Tue, Aug 30, 2011	41120.00	42360.00	38860.00	39740.00
391	AMEX	SRTY	Mon, Aug 29, 2011	45060.00	45060.00	40200.00	40340.00
390	AMEX	SRTY	Fri, Aug 26, 2011	51200.00	53820.00	46520.00	47000.00
389	AMEX	SRTY	Thu, Aug 25, 2011	45540.00	51080.00	44895.00	50580.00
388	AMEX	SRTY	Wed, Aug 24, 2011	49480.00	50760.00	46234.00	47140.00
387	AMEX	SRTY	Tue, Aug 23, 2011	56520.00	58120.00	49060.00	49240.00
386	AMEX	SRTY	Mon, Aug 22, 2011	52120.00	58840.00	52000.00	57620.00
385	AMEX	SRTY	Fri, Aug 19, 2011	57700.00	58038.60	51820.00	57120.00
384	AMEX	SRTY	Thu, Aug 18, 2011	51140.00	55532.00	50800.00	54580.00
383	AMEX	SRTY	Wed, Aug 17, 2011	45360.00	47680.00	44240.00	46320.00
382	AMEX	SRTY	Tue, Aug 16, 2011	46160.00	47800.00	44700.00	46340.00
381	AMEX	SRTY	Mon, Aug 15, 2011	46360.00	46800.00	43800.00	43840.00
380	AMEX	SRTY	Fri, Aug 12, 2011	47520.00	49940.00	46524.00	48120.00
379	AMEX	SRTY	Thu, Aug 11, 2011	56600.00	57660.00	46280.00	49220.00
378	AMEX	SRTY	Wed, Aug 10, 2011	55020.00	58200.00	51820.00	57980.00
377	AMEX	SRTY	Tue, Aug 9, 2011	58100.00	67278.60	50000.00	50000.00
376	AMEX	SRTY	Mon, Aug 8, 2011	55240.00	63560.00	51660.00	63560.00
375	AMEX	SRTY	Fri, Aug 5, 2011	45880.00	53560.00	45240.00	50320.00
374	AMEX	SRTY	Thu, Aug 4, 2011	42240.00	47720.00	42020.00	47640.00
373	AMEX	SRTY	Wed, Aug 3, 2011	41260.00	44200.00	40200.00	40560.00
372	AMEX	SRTY	Tue, Aug 2, 2011	38080.00	41400.00	37060.00	41160.00
371	AMEX	SRTY	Mon, Aug 1, 2011	35620.00	38720.00	35180.00	37600.00
370	AMEX	SRTY	Fri, Jul 29, 2011	38380.00	39180.00	36416.00	37080.00
369	AMEX	SRTY	Thu, Jul 28, 2011	36760.00	37020.00	35340.00	36820.00
368	AMEX	SRTY	Wed, Jul 27, 2011	34360.00	36820.00	34340.00	36660.00
367	AMEX	SRTY	Tue, Jul 26, 2011	33200.00	33920.00	32880.00	33680.00
366	AMEX	SRTY	Mon, Jul 25, 2011	33020.00	33300.00	32200.00	32940.00
365	AMEX	SRTY	Fri, Jul 22, 2011	32020.00	32536.00	31600.00	31840.00
364	AMEX	SRTY	Thu, Jul 21, 2011	32520.00	32740.00	31580.00	31960.00
363	AMEX	SRTY	Wed, Jul 20, 2011	32640.00	33480.00	32620.00	32859.80
362	AMEX	SRTY	Tue, Jul 19, 2011	34120.00	34160.00	32600.00	32720.00
361	AMEX	SRTY	Mon, Jul 18, 2011	33940.00	35660.00	33720.00	35060.00
360	AMEX	SRTY	Fri, Jul 15, 2011	33680.00	34240.00	33380.00	33440.00
359	AMEX	SRTY	Thu, Jul 14, 2011	32440.00	34400.00	32000.00	34180.00
358	AMEX	SRTY	Wed, Jul 13, 2011	32880.00	33053.60	31582.00	32560.00
357	AMEX	SRTY	Tue, Jul 12, 2011	33560.00	33600.00	32440.00	33560.00
356	AMEX	SRTY	Mon, Jul 11, 2011	32200.00	33260.00	31700.00	32980.00
355	AMEX	SRTY	Fri, Jul 8, 2011	31600.00	31899.80	30940.00	31000.00
354	AMEX	SRTY	Thu, Jul 7, 2011	30940.00	31220.00	30060.00	30440.00
353	AMEX	SRTY	Wed, Jul 6, 2011	32480.00	32840.00	31800.00	31940.00
352	AMEX	SRTY	Tue, Jul 5, 2011	32400.00	32900.00	32200.00	32332.00
351	AMEX	SRTY	Fri, Jul 1, 2011	34040.00	34380.00	32400.00	32600.00
350	AMEX	SRTY	Thu, Jun 30, 2011	34660.00	34781.80	33860.00	34140.00
349	AMEX	SRTY	Wed, Jun 29, 2011	35060.00	35900.00	34660.00	34960.00
348	AMEX	SRTY	Tue, Jun 28, 2011	36800.00	37040.00	35440.00	35440.00
347	AMEX	SRTY	Mon, Jun 27, 2011	38160.00	38780.00	37000.00	37200.00
346	AMEX	SRTY	Fri, Jun 24, 2011	37180.00	38740.00	36962.00	38100.00
345	AMEX	SRTY	Thu, Jun 23, 2011	39300.00	40459.80	37340.00	37500.00
344	AMEX	SRTY	Wed, Jun 22, 2011	37700.00	38020.00	36520.00	38000.00
343	AMEX	SRTY	Tue, Jun 21, 2011	38780.00	38980.00	36960.00	37120.00
342	AMEX	SRTY	Mon, Jun 20, 2011	41300.00	41340.00	39340.00	39700.00
341	AMEX	SRTY	Fri, Jun 17, 2011	39680.00	41460.00	39500.00	40860.00
340	AMEX	SRTY	Thu, Jun 16, 2011	41100.00	42459.80	39860.00	40920.00
339	AMEX	SRTY	Wed, Jun 15, 2011	40360.00	41631.00	39480.00	41180.00
338	AMEX	SRTY	Tue, Jun 14, 2011	40760.00	40800.00	38700.00	39040.00
337	AMEX	SRTY	Mon, Jun 13, 2011	41120.00	42480.00	40480.00	41860.00
336	AMEX	SRTY	Fri, Jun 10, 2011	40320.00	41980.00	40120.00	41500.00
335	AMEX	SRTY	Thu, Jun 9, 2011	39840.00	40380.00	38900.00	39600.00
334	AMEX	SRTY	Wed, Jun 8, 2011	39340.00	40400.00	38968.40	40220.00
333	AMEX	SRTY	Tue, Jun 7, 2011	38440.00	39000.00	37920.00	38960.00
332	AMEX	SRTY	Mon, Jun 6, 2011	37540.00	39300.00	37180.00	39200.00
331	AMEX	SRTY	Fri, Jun 3, 2011	37480.00	37640.00	36320.00	37440.00
330	AMEX	SRTY	Thu, Jun 2, 2011	35500.00	36459.80	35020.00	35860.00
329	AMEX	SRTY	Wed, Jun 1, 2011	32840.00	35880.00	32800.00	35740.00
328	AMEX	SRTY	Tue, May 31, 2011	32900.00	33900.00	32660.00	32700.00
327	AMEX	SRTY	Fri, May 27, 2011	34380.00	34562.00	33740.00	34140.00
326	AMEX	SRTY	Thu, May 26, 2011	36600.00	36700.00	34780.00	34780.00
325	AMEX	SRTY	Wed, May 25, 2011	37900.00	37940.00	35860.00	36200.00
324	AMEX	SRTY	Tue, May 24, 2011	36780.00	37880.00	36359.80	37660.00
323	AMEX	SRTY	Mon, May 23, 2011	37140.00	37380.00	36406.00	37080.00
322	AMEX	SRTY	Fri, May 20, 2011	139360.00	143840.00	138161.60	141200.00
321	AMEX	SRTY	Thu, May 19, 2011	136000.00	141600.00	135680.00	138080.00
320	AMEX	SRTY	Wed, May 18, 2011	144960.00	145680.00	138800.00	139017.60
319	AMEX	SRTY	Tue, May 17, 2011	147760.00	148880.00	144400.00	145760.00
318	AMEX	SRTY	Mon, May 16, 2011	140960.00	144720.00	136640.00	144480.00
317	AMEX	SRTY	Fri, May 13, 2011	132480.00	139299.20	131440.00	138240.00
316	AMEX	SRTY	Thu, May 12, 2011	138800.00	140841.60	131584.00	132800.00
315	AMEX	SRTY	Wed, May 11, 2011	130320.00	138000.00	130000.00	136080.00
314	AMEX	SRTY	Tue, May 10, 2011	133520.00	133856.00	129360.00	129360.00
313	AMEX	SRTY	Mon, May 9, 2011	140880.00	141520.00	135213.60	135440.00
312	AMEX	SRTY	Fri, May 6, 2011	137760.00	142640.00	134880.00	140640.00
311	AMEX	SRTY	Thu, May 5, 2011	143680.00	144880.00	136480.00	142720.00
310	AMEX	SRTY	Wed, May 4, 2011	134880.00	143120.00	134480.00	140960.00
309	AMEX	SRTY	Tue, May 3, 2011	131440.00	138160.00	130160.00	135200.00
308	AMEX	SRTY	Mon, May 2, 2011	124240.00	130960.00	124240.00	130800.00
307	AMEX	SRTY	Fri, Apr 29, 2011	127120.00	128448.00	125072.00	126240.00
306	AMEX	SRTY	Thu, Apr 28, 2011	129920.00	130032.00	126000.00	127720.00
305	AMEX	SRTY	Wed, Apr 27, 2011	131600.00	133120.00	129200.00	129600.00
304	AMEX	SRTY	Tue, Apr 26, 2011	134720.00	135607.20	129760.00	132000.00
303	AMEX	SRTY	Mon, Apr 25, 2011	135840.00	138568.00	135120.00	135760.00
302	AMEX	SRTY	Thu, Apr 21, 2011	136000.00	138880.00	135360.00	135360.00
301	AMEX	SRTY	Wed, Apr 20, 2011	140160.00	141520.00	138240.00	138240.00
300	AMEX	SRTY	Tue, Apr 19, 2011	146000.00	150080.00	144800.00	147520.00
299	AMEX	SRTY	Mon, Apr 18, 2011	147120.00	151200.00	147040.00	147440.00
298	AMEX	SRTY	Fri, Apr 15, 2011	145280.00	147200.00	140880.00	140880.00
297	AMEX	SRTY	Thu, Apr 14, 2011	151120.00	151520.00	144800.00	145040.00
296	AMEX	SRTY	Wed, Apr 13, 2011	145280.00	150480.00	144480.00	147360.00
295	AMEX	SRTY	Tue, Apr 12, 2011	145120.00	148452.80	143440.00	147840.00
294	AMEX	SRTY	Mon, Apr 11, 2011	138400.00	144080.00	137280.00	142400.80
293	AMEX	SRTY	Fri, Apr 8, 2011	132800.00	140400.00	132240.00	138320.00
292	AMEX	SRTY	Thu, Apr 7, 2011	131840.00	135760.00	130400.00	134640.00
291	AMEX	SRTY	Wed, Apr 6, 2011	130800.00	134160.00	129920.00	132800.00
290	AMEX	SRTY	Tue, Apr 5, 2011	135760.00	136240.00	130720.00	133360.00
289	AMEX	SRTY	Mon, Apr 4, 2011	135040.00	136320.00	134246.40	135440.00
288	AMEX	SRTY	Fri, Apr 1, 2011	134960.00	137760.00	134000.00	136560.00
287	AMEX	SRTY	Thu, Mar 31, 2011	139680.00	140320.00	137600.00	138160.00
286	AMEX	SRTY	Wed, Mar 30, 2011	143280.00	143760.00	139120.00	139680.00
285	AMEX	SRTY	Tue, Mar 29, 2011	149360.00	151760.00	144800.00	145280.00
284	AMEX	SRTY	Mon, Mar 28, 2011	146880.00	149760.00	145600.00	149520.00
283	AMEX	SRTY	Fri, Mar 25, 2011	149760.00	151891.20	143680.00	148480.00
282	AMEX	SRTY	Thu, Mar 24, 2011	152720.00	156800.00	151040.00	152560.00
281	AMEX	SRTY	Wed, Mar 23, 2011	158240.00	163120.00	154240.00	155840.00
280	AMEX	SRTY	Tue, Mar 22, 2011	153760.00	158159.20	153200.00	157120.00
279	AMEX	SRTY	Mon, Mar 21, 2011	160000.00	160640.00	154640.00	154640.00
278	AMEX	SRTY	Fri, Mar 18, 2011	167040.00	168600.00	165520.00	166240.00
277	AMEX	SRTY	Thu, Mar 17, 2011	166720.00	172960.00	166320.00	172960.00
276	AMEX	SRTY	Wed, Mar 16, 2011	171440.00	177356.80	165840.80	174479.20
275	AMEX	SRTY	Tue, Mar 15, 2011	176320.00	179840.00	165520.00	169280.00
274	AMEX	SRTY	Mon, Mar 14, 2011	167520.00	169920.00	161600.00	164880.00
273	AMEX	SRTY	Fri, Mar 11, 2011	168880.00	168880.00	159200.00	162160.00
272	AMEX	SRTY	Thu, Mar 10, 2011	158320.00	165120.00	158080.80	163840.00
271	AMEX	SRTY	Wed, Mar 9, 2011	151520.00	153840.00	149600.00	152240.00
270	AMEX	SRTY	Tue, Mar 8, 2011	157760.00	161059.20	148240.00	150400.00
269	AMEX	SRTY	Mon, Mar 7, 2011	148880.00	161600.00	148672.00	157920.00
268	AMEX	SRTY	Fri, Mar 4, 2011	148960.00	154800.00	148720.00	150720.00
267	AMEX	SRTY	Thu, Mar 3, 2011	154800.00	154800.00	147600.80	148960.00
266	AMEX	SRTY	Wed, Mar 2, 2011	162240.00	164000.00	157280.00	159680.00
265	AMEX	SRTY	Tue, Mar 1, 2011	150560.00	163120.00	150560.00	161520.00
264	AMEX	SRTY	Mon, Feb 28, 2011	150480.00	156320.00	149440.00	152560.00
263	AMEX	SRTY	Fri, Feb 25, 2011	162080.00	162320.00	153200.00	153200.00
262	AMEX	SRTY	Thu, Feb 24, 2011	167120.00	170400.00	162000.00	164320.00
261	AMEX	SRTY	Wed, Feb 23, 2011	158720.00	170880.00	158240.00	167440.00
260	AMEX	SRTY	Tue, Feb 22, 2011	152080.00	160080.00	150320.00	159440.00
259	AMEX	SRTY	Fri, Feb 18, 2011	147680.00	149920.00	146080.00	148080.00
258	AMEX	SRTY	Thu, Feb 17, 2011	152480.00	152532.00	147360.00	148480.00
257	AMEX	SRTY	Wed, Feb 16, 2011	154640.00	154769.60	151280.00	151840.00
256	AMEX	SRTY	Tue, Feb 15, 2011	154320.00	156720.00	153600.00	155920.00
255	AMEX	SRTY	Mon, Feb 14, 2011	155200.00	155360.00	152640.00	153040.00
254	AMEX	SRTY	Fri, Feb 11, 2011	162720.00	163200.00	155360.00	155360.00
253	AMEX	SRTY	Thu, Feb 10, 2011	165840.00	166560.00	160400.00	160960.00
252	AMEX	SRTY	Wed, Feb 9, 2011	162160.00	165280.00	160400.00	162960.00
251	AMEX	SRTY	Tue, Feb 8, 2011	164160.00	165840.00	160640.00	160640.00
250	AMEX	SRTY	Mon, Feb 7, 2011	168000.00	168480.00	160800.00	164080.00
249	AMEX	SRTY	Fri, Feb 4, 2011	170160.00	173040.00	168720.00	169200.00
248	AMEX	SRTY	Thu, Feb 3, 2011	171920.00	178080.00	169519.20	170160.00
247	AMEX	SRTY	Wed, Feb 2, 2011	170880.00	171904.00	167600.00	171600.00
246	AMEX	SRTY	Tue, Feb 1, 2011	178160.00	179200.00	168000.00	170560.00
245	AMEX	SRTY	Mon, Jan 31, 2011	183280.00	187439.20	178800.00	182640.00
244	AMEX	SRTY	Fri, Jan 28, 2011	174000.00	186800.00	171040.00	186400.00
243	AMEX	SRTY	Thu, Jan 27, 2011	175680.00	177600.00	171728.00	173760.00
242	AMEX	SRTY	Wed, Jan 26, 2011	183200.00	184960.00	173520.00	175600.00
241	AMEX	SRTY	Tue, Jan 25, 2011	188400.00	190793.60	184160.00	184320.00
240	AMEX	SRTY	Mon, Jan 24, 2011	189440.00	189760.00	183040.00	184960.00
239	AMEX	SRTY	Fri, Jan 21, 2011	182240.00	189840.00	181840.00	189120.00
238	AMEX	SRTY	Thu, Jan 20, 2011	182960.00	188224.00	180480.00	185520.00
237	AMEX	SRTY	Wed, Jan 19, 2011	167120.00	181040.00	166800.00	180000.00
236	AMEX	SRTY	Tue, Jan 18, 2011	169040.00	171756.80	167120.00	167120.80
235	AMEX	SRTY	Fri, Jan 14, 2011	171840.00	172982.40	167040.00	167920.00
234	AMEX	SRTY	Thu, Jan 13, 2011	171440.00	173740.80	169360.00	172000.00
233	AMEX	SRTY	Wed, Jan 12, 2011	171520.00	174369.60	170480.00	171680.00
232	AMEX	SRTY	Tue, Jan 11, 2011	175200.00	178320.00	173284.80	176112.00
231	AMEX	SRTY	Mon, Jan 10, 2011	182880.00	187088.00	176000.00	178000.00
230	AMEX	SRTY	Fri, Jan 7, 2011	176320.00	188080.00	175280.00	180720.00
229	AMEX	SRTY	Thu, Jan 6, 2011	175120.00	180160.00	174400.00	178160.00
228	AMEX	SRTY	Wed, Jan 5, 2011	182560.00	184240.00	175600.00	176000.00
227	AMEX	SRTY	Tue, Jan 4, 2011	173040.00	187680.00	172800.00	181840.00
226	AMEX	SRTY	Mon, Jan 3, 2011	178960.00	180080.00	171680.00	174560.00
225	AMEX	SRTY	Fri, Dec 31, 2010	181360.00	184720.00	179920.00	184240.00
224	AMEX	SRTY	Thu, Dec 30, 2010	180320.00	180400.00	178000.00	180400.00
223	AMEX	SRTY	Wed, Dec 29, 2010	179920.00	180400.00	178880.00	179840.00
222	AMEX	SRTY	Tue, Dec 28, 2010	178160.00	182236.00	178160.00	180800.00
221	AMEX	SRTY	Mon, Dec 27, 2010	182720.00	183750.40	178480.00	179280.00
220	AMEX	SRTY	Thu, Dec 23, 2010	179600.00	181432.00	178336.00	180960.80
219	AMEX	SRTY	Wed, Dec 22, 2010	179040.00	180800.00	178270.40	180320.00
218	AMEX	SRTY	Tue, Dec 21, 2010	184240.00	184400.00	179696.00	180640.00
217	AMEX	SRTY	Mon, Dec 20, 2010	187520.00	188720.00	183200.00	186560.00
216	AMEX	SRTY	Fri, Dec 17, 2010	190160.00	194159.20	187840.00	188960.00
215	AMEX	SRTY	Thu, Dec 16, 2010	194899.20	197280.00	189360.00	190560.00
214	AMEX	SRTY	Wed, Dec 15, 2010	194720.00	197200.00	188808.00	196480.00
213	AMEX	SRTY	Tue, Dec 14, 2010	191120.00	195280.00	191120.00	194240.00
212	AMEX	SRTY	Mon, Dec 13, 2010	189120.00	193920.00	188000.00	193824.00
211	AMEX	SRTY	Fri, Dec 10, 2010	196640.00	198560.00	189840.00	191360.00
210	AMEX	SRTY	Thu, Dec 9, 2010	197584.00	200960.00	196720.00	198480.00
209	AMEX	SRTY	Wed, Dec 8, 2010	199200.00	202000.00	197608.00	200720.00
208	AMEX	SRTY	Tue, Dec 7, 2010	196080.00	201360.00	195260.80	200480.00
207	AMEX	SRTY	Mon, Dec 6, 2010	208080.00	208880.00	202176.00	203840.00
206	AMEX	SRTY	Fri, Dec 3, 2010	214720.00	215520.00	205840.00	207520.00
205	AMEX	SRTY	Thu, Dec 2, 2010	218480.00	218640.00	211200.00	212320.00
204	AMEX	SRTY	Wed, Dec 1, 2010	221600.00	221760.00	217360.00	219040.00
203	AMEX	SRTY	Tue, Nov 30, 2010	237280.00	240000.00	230200.00	234880.00
202	AMEX	SRTY	Mon, Nov 29, 2010	232560.00	241568.00	227840.00	229939.20
201	AMEX	SRTY	Fri, Nov 26, 2010	229600.00	231360.00	226080.00	229280.00
200	AMEX	SRTY	Wed, Nov 24, 2010	235840.00	235840.00	225760.00	225760.00
199	AMEX	SRTY	Tue, Nov 23, 2010	244480.00	248160.00	241088.00	242000.00
198	AMEX	SRTY	Mon, Nov 22, 2010	241840.00	245440.00	233776.00	235360.00
197	AMEX	SRTY	Fri, Nov 19, 2010	243840.00	248000.00	237600.00	238960.00
196	AMEX	SRTY	Thu, Nov 18, 2010	247120.00	247120.00	237680.00	241360.00
195	AMEX	SRTY	Wed, Nov 17, 2010	257200.00	260080.00	254672.00	256240.00
194	AMEX	SRTY	Tue, Nov 16, 2010	250720.00	263600.00	249199.20	258160.00
193	AMEX	SRTY	Mon, Nov 15, 2010	240640.00	245440.00	236400.00	244640.00
192	AMEX	SRTY	Fri, Nov 12, 2010	240080.00	245840.00	235280.00	244800.00
191	AMEX	SRTY	Thu, Nov 11, 2010	238240.00	240400.00	230560.00	233280.00
190	AMEX	SRTY	Wed, Nov 10, 2010	237680.00	244480.00	230720.00	230720.00
189	AMEX	SRTY	Tue, Nov 9, 2010	227680.00	242000.00	226320.00	238720.00
188	AMEX	SRTY	Mon, Nov 8, 2010	230720.00	234560.00	227680.80	229240.00
187	AMEX	SRTY	Fri, Nov 5, 2010	232080.00	233200.00	226800.00	229040.00
186	AMEX	SRTY	Thu, Nov 4, 2010	238640.00	240719.20	232720.00	232960.00
185	AMEX	SRTY	Wed, Nov 3, 2010	254400.00	262320.00	251520.00	252080.00
184	AMEX	SRTY	Tue, Nov 2, 2010	262000.00	266480.00	254720.00	255200.00
183	AMEX	SRTY	Mon, Nov 1, 2010	262000.00	277520.00	256960.80	272000.00
182	AMEX	SRTY	Fri, Oct 29, 2010	271200.00	271200.00	262728.00	266480.00
181	AMEX	SRTY	Thu, Oct 28, 2010	258320.00	272720.00	257600.00	268480.00
180	AMEX	SRTY	Wed, Oct 27, 2010	268000.00	275040.00	263600.00	264800.00
179	AMEX	SRTY	Tue, Oct 26, 2010	266240.00	270080.00	257280.00	262960.00
178	AMEX	SRTY	Mon, Oct 25, 2010	260720.00	263360.00	252960.00	262240.00
177	AMEX	SRTY	Fri, Oct 22, 2010	270080.00	272720.00	266160.00	266720.00
176	AMEX	SRTY	Thu, Oct 21, 2010	264080.00	281920.00	258320.00	271760.00
175	AMEX	SRTY	Wed, Oct 20, 2010	272640.00	275123.20	263200.00	268320.00
174	AMEX	SRTY	Tue, Oct 19, 2010	271280.00	282800.00	263200.00	276560.00
173	AMEX	SRTY	Mon, Oct 18, 2010	265440.00	268400.00	260000.00	260000.00
172	AMEX	SRTY	Fri, Oct 15, 2010	258320.00	272480.00	257760.00	268720.00
171	AMEX	SRTY	Thu, Oct 14, 2010	264800.00	272800.00	261280.00	266080.00
170	AMEX	SRTY	Wed, Oct 13, 2010	272320.00	274880.00	258640.00	264960.00
169	AMEX	SRTY	Tue, Oct 12, 2010	282320.00	291360.00	274642.40	277920.00
168	AMEX	SRTY	Mon, Oct 11, 2010	279920.00	282400.00	274320.00	279920.00
167	AMEX	SRTY	Fri, Oct 8, 2010	291120.00	295360.00	276560.00	280880.00
166	AMEX	SRTY	Thu, Oct 7, 2010	284560.00	297600.00	283920.00	291840.00
165	AMEX	SRTY	Wed, Oct 6, 2010	287680.00	294528.00	284480.00	289360.00
164	AMEX	SRTY	Tue, Oct 5, 2010	303360.00	309600.00	284920.00	288000.00
163	AMEX	SRTY	Mon, Oct 4, 2010	303600.00	320160.00	298720.00	314160.00
162	AMEX	SRTY	Fri, Oct 1, 2010	298000.00	309600.00	297040.00	301680.00
161	AMEX	SRTY	Thu, Sep 30, 2010	297760.00	313920.00	292720.00	307360.00
160	AMEX	SRTY	Wed, Sep 29, 2010	308960.00	311679.20	300800.00	303680.00
159	AMEX	SRTY	Tue, Sep 28, 2010	314240.00	331976.00	305304.00	308560.00
158	AMEX	SRTY	Mon, Sep 27, 2010	314960.00	321200.00	312000.00	316640.00
157	AMEX	SRTY	Fri, Sep 24, 2010	333360.00	335680.00	313920.00	314800.00
156	AMEX	SRTY	Thu, Sep 23, 2010	344880.00	352400.00	329440.00	347680.00
155	AMEX	SRTY	Wed, Sep 22, 2010	327920.00	343600.00	321280.00	335760.00
154	AMEX	SRTY	Tue, Sep 21, 2010	318960.00	325984.00	313600.00	324880.00
153	AMEX	SRTY	Mon, Sep 20, 2010	345760.00	352000.00	317280.00	319520.00
152	AMEX	SRTY	Fri, Sep 17, 2010	345440.00	363600.00	344000.00	348640.00
151	AMEX	SRTY	Thu, Sep 16, 2010	349600.00	361920.00	346080.00	353120.00
150	AMEX	SRTY	Wed, Sep 15, 2010	355680.00	363355.20	344160.00	347600.00
149	AMEX	SRTY	Tue, Sep 14, 2010	351200.00	356195.20	342960.00	352400.00
148	AMEX	SRTY	Mon, Sep 13, 2010	362640.00	364640.80	345040.00	349360.00
147	AMEX	SRTY	Fri, Sep 10, 2010	374880.00	382320.00	369120.00	375920.00
146	AMEX	SRTY	Thu, Sep 9, 2010	362560.00	388000.00	361920.00	379600.00
145	AMEX	SRTY	Wed, Sep 8, 2010	384720.00	384720.00	371040.00	380160.00
144	AMEX	SRTY	Tue, Sep 7, 2010	370880.00	390800.00	370320.00	387280.00
143	AMEX	SRTY	Fri, Sep 3, 2010	369840.00	380080.00	363540.00	367680.00
142	AMEX	SRTY	Thu, Sep 2, 2010	401600.00	405272.00	384400.80	387320.00
141	AMEX	SRTY	Wed, Sep 1, 2010	430400.00	434000.00	400400.00	400640.00
140	AMEX	SRTY	Tue, Aug 31, 2010	455360.00	464800.00	437760.00	452000.00
139	AMEX	SRTY	Mon, Aug 30, 2010	429920.00	451360.00	423200.00	450240.00
138	AMEX	SRTY	Fri, Aug 27, 2010	443680.00	471200.00	420240.00	422600.00
137	AMEX	SRTY	Thu, Aug 26, 2010	444920.00	464800.00	434160.00	460640.00
136	AMEX	SRTY	Wed, Aug 25, 2010	483520.00	488000.00	447040.00	450320.00
135	AMEX	SRTY	Tue, Aug 24, 2010	476880.00	490280.00	456000.00	470640.00
134	AMEX	SRTY	Mon, Aug 23, 2010	428800.00	456480.00	422000.00	454800.00
133	AMEX	SRTY	Fri, Aug 20, 2010	444960.00	459680.00	437280.00	438800.00
132	AMEX	SRTY	Thu, Aug 19, 2010	410240.00	441680.00	408079.20	438400.00
131	AMEX	SRTY	Wed, Aug 18, 2010	412320.00	422956.80	394320.00	406159.20
130	AMEX	SRTY	Tue, Aug 17, 2010	417360.00	425280.00	399612.00	410720.00
129	AMEX	SRTY	Mon, Aug 16, 2010	451920.00	457600.00	424240.00	432480.00
128	AMEX	SRTY	Fri, Aug 13, 2010	434000.00	445040.00	430640.00	443120.00
127	AMEX	SRTY	Thu, Aug 12, 2010	447680.00	449200.00	420640.00	427440.00
126	AMEX	SRTY	Wed, Aug 11, 2010	401120.00	425280.00	400320.00	420400.00
125	AMEX	SRTY	Tue, Aug 10, 2010	368640.00	385600.00	365360.00	376480.00
124	AMEX	SRTY	Mon, Aug 9, 2010	362560.00	369760.00	354160.00	358160.00
123	AMEX	SRTY	Fri, Aug 6, 2010	381440.00	391440.00	366752.00	370000.00
122	AMEX	SRTY	Thu, Aug 5, 2010	361600.00	364560.00	353360.00	362240.00
121	AMEX	SRTY	Wed, Aug 4, 2010	355680.00	361360.00	348880.80	352080.00
120	AMEX	SRTY	Tue, Aug 3, 2010	358080.00	370880.00	348960.00	361360.00
119	AMEX	SRTY	Mon, Aug 2, 2010	354080.00	363600.00	348000.00	355840.00
118	AMEX	SRTY	Fri, Jul 30, 2010	390240.00	394640.00	364480.00	372960.00
117	AMEX	SRTY	Thu, Jul 29, 2010	362560.00	392240.00	358000.00	374560.00
116	AMEX	SRTY	Wed, Jul 28, 2010	356240.00	378000.00	352000.00	372480.00
115	AMEX	SRTY	Tue, Jul 27, 2010	342480.00	358640.00	337280.00	355360.00
114	AMEX	SRTY	Mon, Jul 26, 2010	372400.00	377840.00	350400.00	351040.00
113	AMEX	SRTY	Fri, Jul 23, 2010	413440.00	415920.00	374720.00	376800.00
112	AMEX	SRTY	Thu, Jul 22, 2010	435600.00	435600.00	402400.00	407360.00
111	AMEX	SRTY	Wed, Jul 21, 2010	422080.00	458400.00	420120.00	455120.00
110	AMEX	SRTY	Tue, Jul 20, 2010	475520.00	481200.00	430720.00	433200.00
109	AMEX	SRTY	Mon, Jul 19, 2010	457600.00	482719.20	452880.00	456720.00
108	AMEX	SRTY	Fri, Jul 16, 2010	426080.00	465600.00	424320.00	461520.00
107	AMEX	SRTY	Thu, Jul 15, 2010	403120.00	431240.00	403120.00	416480.00
106	AMEX	SRTY	Wed, Jul 14, 2010	404800.00	414400.00	397840.00	405600.00
105	AMEX	SRTY	Tue, Jul 13, 2010	424880.00	430640.00	396480.00	402320.00
104	AMEX	SRTY	Mon, Jul 12, 2010	432960.00	456272.00	424918.40	442880.00
103	AMEX	SRTY	Fri, Jul 9, 2010	450400.00	453440.00	429720.00	429720.00
102	AMEX	SRTY	Thu, Jul 8, 2010	455360.00	472160.00	447840.00	450960.00
101	AMEX	SRTY	Wed, Jul 7, 2010	521440.00	522800.00	470080.00	472000.00
100	AMEX	SRTY	Tue, Jul 6, 2010	480160.00	535120.00	468320.00	526640.00
99	AMEX	SRTY	Fri, Jul 2, 2010	484800.00	516560.00	480880.00	507200.00
98	AMEX	SRTY	Thu, Jul 1, 2010	479760.00	527600.00	474640.00	491280.00
97	AMEX	SRTY	Wed, Jun 30, 2010	469280.00	484560.00	446720.00	481040.00
96	AMEX	SRTY	Tue, Jun 29, 2010	438480.00	473600.00	438240.00	465680.00
95	AMEX	SRTY	Mon, Jun 28, 2010	411840.00	424000.00	399040.00	417120.00
94	AMEX	SRTY	Fri, Jun 25, 2010	428720.00	439677.60	405280.00	411280.00
93	AMEX	SRTY	Thu, Jun 24, 2010	423840.00	435760.00	414256.00	433280.00
92	AMEX	SRTY	Wed, Jun 23, 2010	412960.00	427440.00	400480.00	413763.20
91	AMEX	SRTY	Tue, Jun 22, 2010	381680.00	411600.00	369360.00	409920.00
90	AMEX	SRTY	Mon, Jun 21, 2010	356400.00	392880.00	354800.00	385840.00
89	AMEX	SRTY	Fri, Jun 18, 2010	372640.00	380800.00	365680.00	375200.00
88	AMEX	SRTY	Thu, Jun 17, 2010	369760.00	388560.00	369200.00	375680.00
87	AMEX	SRTY	Wed, Jun 16, 2010	381760.00	384000.00	365600.80	376320.00
86	AMEX	SRTY	Tue, Jun 15, 2010	392720.00	396412.00	368880.00	373680.00
85	AMEX	SRTY	Mon, Jun 14, 2010	394560.00	405440.00	380560.00	402880.00
84	AMEX	SRTY	Fri, Jun 11, 2010	443760.00	444720.00	408720.00	408960.00
83	AMEX	SRTY	Thu, Jun 10, 2010	450480.00	456640.00	427280.00	427440.00
82	AMEX	SRTY	Wed, Jun 9, 2010	466560.00	485200.00	442848.00	476720.00
81	AMEX	SRTY	Tue, Jun 8, 2010	473040.00	505360.00	461920.00	479040.00
80	AMEX	SRTY	Mon, Jun 7, 2010	436240.00	478240.00	431520.00	476920.00
79	AMEX	SRTY	Fri, Jun 4, 2010	417040.00	446480.00	406480.00	442880.00
78	AMEX	SRTY	Thu, Jun 3, 2010	397760.00	403760.00	382560.00	385840.00
77	AMEX	SRTY	Wed, Jun 2, 2010	429600.00	442320.00	400160.00	401040.00
76	AMEX	SRTY	Tue, Jun 1, 2010	415120.00	439600.00	398400.00	438640.00
75	AMEX	SRTY	Fri, May 28, 2010	390640.00	408240.00	386800.00	401840.00
74	AMEX	SRTY	Thu, May 27, 2010	411200.00	421120.00	387040.00	387680.00
73	AMEX	SRTY	Wed, May 26, 2010	442400.00	451600.00	411760.00	445520.00
72	AMEX	SRTY	Tue, May 25, 2010	477680.00	500160.00	448160.00	448640.00
71	AMEX	SRTY	Mon, May 24, 2010	441680.00	449280.00	424400.00	447200.00
70	AMEX	SRTY	Fri, May 21, 2010	474080.00	478720.00	419368.00	429680.00
69	AMEX	SRTY	Thu, May 20, 2010	422480.00	451744.00	416912.00	450880.00
68	AMEX	SRTY	Wed, May 19, 2010	383600.00	406480.00	371200.00	391200.00
67	AMEX	SRTY	Tue, May 18, 2010	342800.00	381280.00	340640.00	376560.00
66	AMEX	SRTY	Mon, May 17, 2010	352320.00	387200.00	343680.00	357440.00
65	AMEX	SRTY	Fri, May 14, 2010	346960.00	372640.00	346080.00	360160.00
64	AMEX	SRTY	Thu, May 13, 2010	332800.00	344480.00	324080.00	340079.20
63	AMEX	SRTY	Wed, May 12, 2010	357920.00	358720.00	329600.00	330480.00
62	AMEX	SRTY	Tue, May 11, 2010	385600.00	387360.00	347360.00	363960.00
61	AMEX	SRTY	Mon, May 10, 2010	381520.00	393600.00	371440.00	371520.00
60	AMEX	SRTY	Fri, May 7, 2010	422960.00	460160.00	405680.00	446400.00
59	AMEX	SRTY	Thu, May 6, 2010	377920.00	564080.00	1200.80	411440.80
58	AMEX	SRTY	Wed, May 5, 2010	363120.00	377200.00	354800.00	370240.00
57	AMEX	SRTY	Tue, May 4, 2010	338400.00	359920.00	338320.00	354528.00
56	AMEX	SRTY	Mon, May 3, 2010	340720.00	340880.00	323680.00	324240.00
55	AMEX	SRTY	Fri, Apr 30, 2010	318880.00	347520.00	318760.00	347520.00
54	AMEX	SRTY	Thu, Apr 29, 2010	333200.00	338080.00	319200.00	319280.00
53	AMEX	SRTY	Wed, Apr 28, 2010	336080.00	344720.00	334520.00	341120.00
52	AMEX	SRTY	Tue, Apr 27, 2010	324480.00	344400.00	316000.00	342720.00
51	AMEX	SRTY	Mon, Apr 26, 2010	316320.00	320800.00	311360.00	320800.00
50	AMEX	SRTY	Fri, Apr 23, 2010	326160.00	330960.00	316400.00	316800.00
49	AMEX	SRTY	Thu, Apr 22, 2010	349200.00	353680.00	325920.00	327280.00
48	AMEX	SRTY	Wed, Apr 21, 2010	345840.00	347120.00	336640.00	338560.00
47	AMEX	SRTY	Tue, Apr 20, 2010	354240.00	358480.00	345200.00	345360.00
46	AMEX	SRTY	Mon, Apr 19, 2010	361760.00	375120.00	351680.00	360560.00
45	AMEX	SRTY	Fri, Apr 16, 2010	344560.00	362160.00	341600.00	355120.00
44	AMEX	SRTY	Thu, Apr 15, 2010	344800.00	346080.00	339600.00	341760.00
43	AMEX	SRTY	Wed, Apr 14, 2010	361600.00	361920.00	344960.00	345200.00
42	AMEX	SRTY	Tue, Apr 13, 2010	373120.00	379440.00	367840.00	368800.00
41	AMEX	SRTY	Mon, Apr 12, 2010	375280.00	377520.00	369600.00	372697.60
40	AMEX	SRTY	Fri, Apr 9, 2010	380880.00	385760.00	376080.00	376400.00
39	AMEX	SRTY	Thu, Apr 8, 2010	385920.00	393520.00	377760.00	381360.00
38	AMEX	SRTY	Wed, Apr 7, 2010	379120.00	388240.00	375520.00	381520.00
37	AMEX	SRTY	Tue, Apr 6, 2010	388480.00	390144.00	375520.00	378400.00
36	AMEX	SRTY	Mon, Apr 5, 2010	404480.00	407360.00	384960.00	385279.20
35	AMEX	SRTY	Thu, Apr 1, 2010	409600.00	420080.00	403680.00	408960.00
34	AMEX	SRTY	Wed, Mar 31, 2010	414320.00	420000.00	402000.00	419360.00
33	AMEX	SRTY	Tue, Mar 30, 2010	410240.00	417680.00	403520.00	410720.00
32	AMEX	SRTY	Mon, Mar 29, 2010	414640.00	419520.00	411040.00	412640.00
31	AMEX	SRTY	Fri, Mar 26, 2010	412640.00	424320.00	407280.00	419680.00
30	AMEX	SRTY	Thu, Mar 25, 2010	401360.00	420480.00	392640.00	420000.00
29	AMEX	SRTY	Wed, Mar 24, 2010	403200.00	411760.00	400720.00	411680.00
28	AMEX	SRTY	Tue, Mar 23, 2010	412640.00	417280.00	398000.00	398720.00
27	AMEX	SRTY	Mon, Mar 22, 2010	441680.00	444160.00	412720.00	414480.00
26	AMEX	SRTY	Fri, Mar 19, 2010	418880.00	436238.40	418880.00	432640.00
25	AMEX	SRTY	Thu, Mar 18, 2010	413120.00	418640.00	407840.00	416480.00
24	AMEX	SRTY	Wed, Mar 17, 2010	416960.00	416960.00	405840.00	412720.00
23	AMEX	SRTY	Tue, Mar 16, 2010	425520.00	432960.00	420400.00	420400.00
22	AMEX	SRTY	Mon, Mar 15, 2010	430720.00	440400.00	426800.00	431040.00
21	AMEX	SRTY	Fri, Mar 12, 2010	424480.00	435840.00	424480.00	427200.00
20	AMEX	SRTY	Thu, Mar 11, 2010	437600.00	442000.00	425280.00	426560.00
19	AMEX	SRTY	Wed, Mar 10, 2010	438400.00	438400.00	424400.00	430800.00
18	AMEX	SRTY	Tue, Mar 9, 2010	450480.00	450480.00	432480.00	442480.00
17	AMEX	SRTY	Mon, Mar 8, 2010	449920.00	449920.00	443600.00	446080.00
16	AMEX	SRTY	Fri, Mar 5, 2010	470000.00	471520.00	447760.00	450240.00
15	AMEX	SRTY	Thu, Mar 4, 2010	479600.00	487920.00	477680.00	478720.00
14	AMEX	SRTY	Wed, Mar 3, 2010	484560.00	490560.00	475200.00	485520.00
13	AMEX	SRTY	Tue, Mar 2, 2010	497520.00	498400.00	484000.00	491120.00
12	AMEX	SRTY	Mon, Mar 1, 2010	526320.00	526320.00	502000.00	503600.00
11	AMEX	SRTY	Fri, Feb 26, 2010	532240.00	548000.00	530640.00	539040.00
10	AMEX	SRTY	Thu, Feb 25, 2010	555840.00	559520.00	533200.00	535520.00
9	AMEX	SRTY	Wed, Feb 24, 2010	542960.00	544800.00	526720.00	538960.00
8	AMEX	SRTY	Tue, Feb 23, 2010	532720.00	552880.00	531520.00	548880.00
7	AMEX	SRTY	Mon, Feb 22, 2010	524640.00	534320.00	524640.00	527280.00
6	AMEX	SRTY	Fri, Feb 19, 2010	544000.00	544960.00	529440.00	534320.00
5	AMEX	SRTY	Thu, Feb 18, 2010	552400.00	552960.00	536800.00	536800.00
4	AMEX	SRTY	Wed, Feb 17, 2010	552080.00	560640.00	551600.00	551600.00
3	AMEX	SRTY	Tue, Feb 16, 2010	580240.00	588880.00	561360.00	561360.00
2	AMEX	SRTY	Fri, Feb 12, 2010	625760.00	628160.00	611120.00	611120.00
1	AMEX	SRTY	Thu, Feb 11, 2010	652160.00	652320.00	613440.00	614160.00
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares UltraPro Short Russell2000 AMEX:SRTY 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