ProShares Ultra S&P500 AMEX:SSO Historical Prices

Below are the 4454 trading days of historical prices for SSO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4454	AMEX	SSO	Fri, Mar 1, 2024	73.53	74.78	73.43	74.66
4453	AMEX	SSO	Thu, Feb 29, 2024	73.32	73.77	72.52	73.29
4452	AMEX	SSO	Wed, Feb 28, 2024	72.55	72.99	72.44	72.79
4451	AMEX	SSO	Tue, Feb 27, 2024	72.95	73.08	72.40	73.01
4450	AMEX	SSO	Mon, Feb 26, 2024	73.43	73.56	72.73	72.78
4449	AMEX	SSO	Fri, Feb 23, 2024	73.72	73.98	73.11	73.33
4448	AMEX	SSO	Thu, Feb 22, 2024	72.24	73.50	71.97	73.24
4447	AMEX	SSO	Wed, Feb 21, 2024	69.85	70.40	69.32	70.35
4446	AMEX	SSO	Tue, Feb 20, 2024	70.53	70.71	69.59	70.26
4445	AMEX	SSO	Fri, Feb 16, 2024	71.69	71.99	70.84	71.04
4444	AMEX	SSO	Thu, Feb 15, 2024	71.00	71.81	70.86	71.77
4443	AMEX	SSO	Wed, Feb 14, 2024	70.34	70.98	69.67	70.84
4442	AMEX	SSO	Tue, Feb 13, 2024	69.73	70.10	68.63	69.60
4441	AMEX	SSO	Mon, Feb 12, 2024	71.65	72.29	71.38	71.56
4440	AMEX	SSO	Fri, Feb 9, 2024	71.01	71.78	70.89	71.67
4439	AMEX	SSO	Thu, Feb 8, 2024	70.78	70.96	70.57	70.86
4438	AMEX	SSO	Wed, Feb 7, 2024	70.32	70.94	70.06	70.80
4437	AMEX	SSO	Tue, Feb 6, 2024	69.55	69.76	69.13	69.66
4436	AMEX	SSO	Mon, Feb 5, 2024	69.61	69.73	68.64	69.29
4435	AMEX	SSO	Fri, Feb 2, 2024	68.50	70.28	68.41	69.80
4434	AMEX	SSO	Thu, Feb 1, 2024	67.11	68.39	66.89	68.39
4433	AMEX	SSO	Wed, Jan 31, 2024	68.30	68.41	66.68	66.69
4432	AMEX	SSO	Tue, Jan 30, 2024	68.85	69.14	68.72	68.92
4431	AMEX	SSO	Mon, Jan 29, 2024	68.08	69.09	67.92	69.06
4430	AMEX	SSO	Fri, Jan 26, 2024	68.07	68.47	67.76	68.02
4429	AMEX	SSO	Thu, Jan 25, 2024	68.05	68.26	67.47	68.20
4428	AMEX	SSO	Wed, Jan 24, 2024	68.14	68.42	67.39	67.47
4427	AMEX	SSO	Tue, Jan 23, 2024	67.13	67.42	66.80	67.38
4426	AMEX	SSO	Mon, Jan 22, 2024	67.11	67.46	66.79	66.97
4425	AMEX	SSO	Fri, Jan 19, 2024	65.41	66.78	65.21	66.69
4424	AMEX	SSO	Thu, Jan 18, 2024	64.41	65.24	64.00	65.09
4423	AMEX	SSO	Wed, Jan 17, 2024	63.87	64.12	63.33	63.99
4422	AMEX	SSO	Tue, Jan 16, 2024	64.81	65.18	64.21	64.71
4421	AMEX	SSO	Fri, Jan 12, 2024	65.52	65.75	64.83	65.20
4420	AMEX	SSO	Thu, Jan 11, 2024	65.49	65.62	64.03	65.15
4419	AMEX	SSO	Wed, Jan 10, 2024	64.60	65.48	64.52	65.24
4418	AMEX	SSO	Tue, Jan 9, 2024	63.99	64.81	63.84	64.51
4417	AMEX	SSO	Mon, Jan 8, 2024	63.06	64.78	63.05	64.74
4416	AMEX	SSO	Fri, Jan 5, 2024	62.82	63.62	62.54	62.95
4415	AMEX	SSO	Thu, Jan 4, 2024	63.07	63.77	62.73	62.79
4414	AMEX	SSO	Wed, Jan 3, 2024	63.69	63.89	63.07	63.23
4413	AMEX	SSO	Tue, Jan 2, 2024	64.17	64.57	63.71	64.30
4412	AMEX	SSO	Fri, Dec 29, 2023	65.37	65.51	64.49	65.07
4411	AMEX	SSO	Thu, Dec 28, 2023	65.48	65.66	65.33	65.42
4410	AMEX	SSO	Wed, Dec 27, 2023	65.14	65.47	65.00	65.41
4409	AMEX	SSO	Tue, Dec 26, 2023	64.79	65.45	64.76	65.17
4408	AMEX	SSO	Fri, Dec 22, 2023	64.74	65.15	64.15	64.67
4407	AMEX	SSO	Thu, Dec 21, 2023	64.05	64.50	63.39	64.41
4406	AMEX	SSO	Wed, Dec 20, 2023	64.85	65.36	63.15	63.17
4405	AMEX	SSO	Tue, Dec 19, 2023	64.58	65.23	64.58	65.10
4404	AMEX	SSO	Mon, Dec 18, 2023	64.16	64.70	64.12	64.46
4403	AMEX	SSO	Fri, Dec 15, 2023	63.77	64.08	63.50	63.73
4402	AMEX	SSO	Thu, Dec 14, 2023	64.11	64.42	63.22	63.98
4401	AMEX	SSO	Wed, Dec 13, 2023	61.99	63.65	61.87	63.56
4400	AMEX	SSO	Tue, Dec 12, 2023	61.23	61.91	60.96	61.90
4399	AMEX	SSO	Mon, Dec 11, 2023	60.73	61.39	60.64	61.34
4398	AMEX	SSO	Fri, Dec 8, 2023	60.17	61.01	60.09	60.86
4397	AMEX	SSO	Thu, Dec 7, 2023	60.00	60.53	59.87	60.36
4396	AMEX	SSO	Wed, Dec 6, 2023	60.54	60.56	59.37	59.49
4395	AMEX	SSO	Tue, Dec 5, 2023	59.62	60.23	59.53	59.99
4394	AMEX	SSO	Mon, Dec 4, 2023	59.73	60.08	59.40	60.01
4393	AMEX	SSO	Fri, Dec 1, 2023	59.80	60.81	59.64	60.66
4392	AMEX	SSO	Thu, Nov 30, 2023	59.75	60.06	59.17	59.97
4391	AMEX	SSO	Wed, Nov 29, 2023	60.20	60.50	59.44	59.56
4390	AMEX	SSO	Tue, Nov 28, 2023	59.40	59.98	59.25	59.62
4389	AMEX	SSO	Mon, Nov 27, 2023	59.57	59.78	59.42	59.53
4388	AMEX	SSO	Fri, Nov 24, 2023	59.68	59.80	59.60	59.74
4387	AMEX	SSO	Wed, Nov 22, 2023	59.68	60.05	59.39	59.69
4386	AMEX	SSO	Tue, Nov 21, 2023	59.24	59.35	58.93	59.26
4385	AMEX	SSO	Mon, Nov 20, 2023	58.59	59.77	58.58	59.55
4384	AMEX	SSO	Fri, Nov 17, 2023	58.52	58.82	58.28	58.66
4383	AMEX	SSO	Thu, Nov 16, 2023	58.28	58.59	57.97	58.52
4382	AMEX	SSO	Wed, Nov 15, 2023	58.52	58.85	58.19	58.42
4381	AMEX	SSO	Tue, Nov 14, 2023	57.58	58.51	57.51	58.16
4380	AMEX	SSO	Mon, Nov 13, 2023	55.77	56.30	55.57	56.02
4379	AMEX	SSO	Fri, Nov 10, 2023	54.95	56.20	54.58	56.14
4378	AMEX	SSO	Thu, Nov 9, 2023	55.61	55.61	54.33	54.43
4377	AMEX	SSO	Wed, Nov 8, 2023	55.40	55.55	54.73	55.32
4376	AMEX	SSO	Tue, Nov 7, 2023	54.94	55.43	54.67	55.24
4375	AMEX	SSO	Mon, Nov 6, 2023	54.90	55.07	54.45	54.95
4374	AMEX	SSO	Fri, Nov 3, 2023	54.33	55.11	54.30	54.71
4373	AMEX	SSO	Thu, Nov 2, 2023	52.74	53.78	52.73	53.76
4372	AMEX	SSO	Wed, Nov 1, 2023	50.92	51.98	50.81	51.77
4371	AMEX	SSO	Tue, Oct 31, 2023	50.22	50.79	49.76	50.71
4370	AMEX	SSO	Mon, Oct 30, 2023	49.59	50.36	49.29	50.11
4369	AMEX	SSO	Fri, Oct 27, 2023	49.75	49.86	48.59	48.93
4368	AMEX	SSO	Thu, Oct 26, 2023	50.36	50.54	49.15	49.41
4367	AMEX	SSO	Wed, Oct 25, 2023	51.71	51.71	50.51	50.65
4366	AMEX	SSO	Tue, Oct 24, 2023	51.90	52.43	51.43	52.14
4365	AMEX	SSO	Mon, Oct 23, 2023	51.15	52.36	50.73	51.38
4364	AMEX	SSO	Fri, Oct 20, 2023	52.72	52.89	51.54	51.57
4363	AMEX	SSO	Thu, Oct 19, 2023	54.00	54.47	52.70	52.86
4362	AMEX	SSO	Wed, Oct 18, 2023	54.86	55.12	53.58	53.88
4361	AMEX	SSO	Tue, Oct 17, 2023	54.52	55.88	54.44	55.35
4360	AMEX	SSO	Mon, Oct 16, 2023	54.78	55.63	54.74	55.37
4359	AMEX	SSO	Fri, Oct 13, 2023	55.18	55.48	53.82	54.25
4358	AMEX	SSO	Thu, Oct 12, 2023	55.63	55.72	54.17	54.81
4357	AMEX	SSO	Wed, Oct 11, 2023	55.34	55.56	54.69	55.49
4356	AMEX	SSO	Tue, Oct 10, 2023	54.66	55.72	54.55	55.02
4355	AMEX	SSO	Mon, Oct 9, 2023	53.32	54.65	53.18	54.48
4354	AMEX	SSO	Fri, Oct 6, 2023	51.94	54.20	51.60	53.80
4353	AMEX	SSO	Thu, Oct 5, 2023	52.54	52.78	51.75	52.58
4352	AMEX	SSO	Wed, Oct 4, 2023	52.00	52.83	51.64	52.66
4351	AMEX	SSO	Tue, Oct 3, 2023	52.76	53.16	51.55	51.93
4350	AMEX	SSO	Mon, Oct 2, 2023	53.15	53.66	52.64	53.35
4349	AMEX	SSO	Fri, Sep 29, 2023	54.45	54.49	53.01	53.38
4348	AMEX	SSO	Thu, Sep 28, 2023	52.92	54.09	52.76	53.68
4347	AMEX	SSO	Wed, Sep 27, 2023	53.33	53.49	52.15	53.09
4346	AMEX	SSO	Tue, Sep 26, 2023	53.86	54.05	52.83	53.05
4345	AMEX	SSO	Mon, Sep 25, 2023	53.88	54.68	53.79	54.66
4344	AMEX	SSO	Fri, Sep 22, 2023	54.71	55.13	54.11	54.22
4343	AMEX	SSO	Thu, Sep 21, 2023	55.59	55.65	54.44	54.51
4342	AMEX	SSO	Wed, Sep 20, 2023	57.77	57.87	56.32	56.34
4341	AMEX	SSO	Tue, Sep 19, 2023	57.44	57.59	56.73	57.46
4340	AMEX	SSO	Mon, Sep 18, 2023	57.54	58.04	57.42	57.70
4339	AMEX	SSO	Fri, Sep 15, 2023	58.63	58.71	57.52	57.63
4338	AMEX	SSO	Thu, Sep 14, 2023	58.75	59.26	58.39	59.07
4337	AMEX	SSO	Wed, Sep 13, 2023	58.01	58.40	57.73	58.11
4336	AMEX	SSO	Tue, Sep 12, 2023	58.21	58.63	57.82	57.97
4335	AMEX	SSO	Mon, Sep 11, 2023	58.56	58.71	58.13	58.63
4334	AMEX	SSO	Fri, Sep 8, 2023	57.72	58.28	57.62	57.89
4333	AMEX	SSO	Thu, Sep 7, 2023	57.27	57.89	57.17	57.72
4332	AMEX	SSO	Wed, Sep 6, 2023	58.68	58.70	57.47	58.09
4331	AMEX	SSO	Tue, Sep 5, 2023	59.32	59.38	58.89	58.91
4330	AMEX	SSO	Fri, Sep 1, 2023	59.94	60.09	59.05	59.44
4329	AMEX	SSO	Thu, Aug 31, 2023	59.58	59.87	59.18	59.21
4328	AMEX	SSO	Wed, Aug 30, 2023	59.03	59.61	58.85	59.43
4327	AMEX	SSO	Tue, Aug 29, 2023	57.27	59.03	57.23	58.97
4326	AMEX	SSO	Mon, Aug 28, 2023	57.18	57.48	56.82	57.32
4325	AMEX	SSO	Fri, Aug 25, 2023	56.26	56.94	55.34	56.60
4324	AMEX	SSO	Thu, Aug 24, 2023	57.85	57.99	55.82	55.85
4323	AMEX	SSO	Wed, Aug 23, 2023	56.47	57.61	56.45	57.44
4322	AMEX	SSO	Tue, Aug 22, 2023	57.00	57.00	56.07	56.21
4321	AMEX	SSO	Mon, Aug 21, 2023	56.08	56.72	55.50	56.54
4320	AMEX	SSO	Fri, Aug 18, 2023	55.01	56.09	54.92	55.79
4319	AMEX	SSO	Thu, Aug 17, 2023	57.01	57.09	55.63	55.75
4318	AMEX	SSO	Wed, Aug 16, 2023	57.39	57.85	56.64	56.64
4317	AMEX	SSO	Tue, Aug 15, 2023	58.39	58.51	57.38	57.55
4316	AMEX	SSO	Mon, Aug 14, 2023	58.01	58.92	57.93	58.92
4315	AMEX	SSO	Fri, Aug 11, 2023	57.85	58.55	57.68	58.28
4314	AMEX	SSO	Thu, Aug 10, 2023	58.94	59.88	58.04	58.37
4313	AMEX	SSO	Wed, Aug 9, 2023	59.22	59.25	58.14	58.35
4312	AMEX	SSO	Tue, Aug 8, 2023	58.96	59.27	58.23	59.16
4311	AMEX	SSO	Mon, Aug 7, 2023	59.15	59.72	58.97	59.68
4310	AMEX	SSO	Fri, Aug 4, 2023	59.69	60.28	58.53	58.69
4309	AMEX	SSO	Thu, Aug 3, 2023	59.00	59.73	58.83	59.21
4308	AMEX	SSO	Wed, Aug 2, 2023	60.41	60.50	59.38	59.62
4307	AMEX	SSO	Tue, Aug 1, 2023	61.24	61.51	61.05	61.29
4306	AMEX	SSO	Mon, Jul 31, 2023	61.57	61.77	61.22	61.69
4305	AMEX	SSO	Fri, Jul 28, 2023	61.19	61.67	60.96	61.43
4304	AMEX	SSO	Thu, Jul 27, 2023	62.06	62.14	60.04	60.29
4303	AMEX	SSO	Wed, Jul 26, 2023	60.87	61.51	60.56	61.13
4302	AMEX	SSO	Tue, Jul 25, 2023	60.70	61.46	60.70	61.13
4301	AMEX	SSO	Mon, Jul 24, 2023	60.56	61.01	60.42	60.79
4300	AMEX	SSO	Fri, Jul 21, 2023	60.73	60.79	60.27	60.28
4299	AMEX	SSO	Thu, Jul 20, 2023	60.80	61.06	60.09	60.27
4298	AMEX	SSO	Wed, Jul 19, 2023	61.08	61.45	60.91	61.09
4297	AMEX	SSO	Tue, Jul 18, 2023	59.88	61.03	59.77	60.84
4296	AMEX	SSO	Mon, Jul 17, 2023	59.50	60.27	59.50	59.97
4295	AMEX	SSO	Fri, Jul 14, 2023	59.91	60.14	59.37	59.57
4294	AMEX	SSO	Thu, Jul 13, 2023	59.20	59.88	59.12	59.64
4293	AMEX	SSO	Wed, Jul 12, 2023	58.89	59.14	58.48	58.78
4292	AMEX	SSO	Tue, Jul 11, 2023	57.32	57.98	57.06	57.86
4291	AMEX	SSO	Mon, Jul 10, 2023	56.74	57.18	56.59	57.13
4290	AMEX	SSO	Fri, Jul 7, 2023	56.86	57.92	56.79	56.86
4289	AMEX	SSO	Thu, Jul 6, 2023	57.07	57.26	56.46	57.15
4288	AMEX	SSO	Wed, Jul 5, 2023	57.77	58.29	57.75	58.08
4287	AMEX	SSO	Mon, Jul 3, 2023	58.04	58.35	57.97	58.30
4286	AMEX	SSO	Fri, Jun 30, 2023	57.67	58.41	57.61	58.15
4285	AMEX	SSO	Thu, Jun 29, 2023	56.28	56.87	56.18	56.83
4284	AMEX	SSO	Wed, Jun 28, 2023	56.08	56.68	55.90	56.44
4283	AMEX	SSO	Tue, Jun 27, 2023	55.40	56.53	55.27	56.38
4282	AMEX	SSO	Mon, Jun 26, 2023	55.48	55.98	55.10	55.17
4281	AMEX	SSO	Fri, Jun 23, 2023	55.56	56.11	55.44	55.62
4280	AMEX	SSO	Thu, Jun 22, 2023	55.84	56.52	55.75	56.51
4279	AMEX	SSO	Wed, Jun 21, 2023	56.43	56.65	55.98	56.11
4278	AMEX	SSO	Tue, Jun 20, 2023	56.79	57.02	56.16	56.74
4277	AMEX	SSO	Fri, Jun 16, 2023	58.26	58.29	57.20	57.30
4276	AMEX	SSO	Thu, Jun 15, 2023	56.12	58.06	56.09	57.72
4275	AMEX	SSO	Wed, Jun 14, 2023	56.33	56.84	55.45	56.37
4274	AMEX	SSO	Tue, Jun 13, 2023	55.89	56.41	55.73	56.23
4273	AMEX	SSO	Mon, Jun 12, 2023	54.80	55.53	54.60	55.53
4272	AMEX	SSO	Fri, Jun 9, 2023	54.54	55.06	54.27	54.53
4271	AMEX	SSO	Thu, Jun 8, 2023	53.72	54.47	53.51	54.37
4270	AMEX	SSO	Wed, Jun 7, 2023	54.21	54.51	53.62	53.75
4269	AMEX	SSO	Tue, Jun 6, 2023	53.75	54.25	53.60	54.12
4268	AMEX	SSO	Mon, Jun 5, 2023	54.18	54.51	53.69	54.13
4267	AMEX	SSO	Fri, Jun 2, 2023	53.25	54.30	53.11	54.13
4266	AMEX	SSO	Thu, Jun 1, 2023	51.66	52.86	51.35	52.58
4265	AMEX	SSO	Wed, May 31, 2023	51.71	51.96	51.23	51.64
4264	AMEX	SSO	Tue, May 30, 2023	52.68	52.82	51.87	52.20
4263	AMEX	SSO	Fri, May 26, 2023	51.01	52.38	51.01	52.19
4262	AMEX	SSO	Thu, May 25, 2023	50.89	51.25	50.34	50.89
4261	AMEX	SSO	Wed, May 24, 2023	50.37	50.47	49.75	50.04
4260	AMEX	SSO	Tue, May 23, 2023	51.52	51.79	50.69	50.81
4259	AMEX	SSO	Mon, May 22, 2023	51.96	52.38	51.62	51.95
4258	AMEX	SSO	Fri, May 19, 2023	52.34	52.46	51.63	51.94
4257	AMEX	SSO	Thu, May 18, 2023	51.04	52.21	50.98	52.11
4256	AMEX	SSO	Wed, May 17, 2023	50.43	51.30	50.03	51.14
4255	AMEX	SSO	Tue, May 16, 2023	50.33	50.56	49.93	49.95
4254	AMEX	SSO	Mon, May 15, 2023	50.44	50.72	49.94	50.61
4253	AMEX	SSO	Fri, May 12, 2023	50.75	50.78	49.67	50.28
4252	AMEX	SSO	Thu, May 11, 2023	50.38	50.49	49.90	50.44
4251	AMEX	SSO	Wed, May 10, 2023	50.90	51.04	49.65	50.64
4250	AMEX	SSO	Tue, May 9, 2023	50.20	50.45	50.11	50.19
4249	AMEX	SSO	Mon, May 8, 2023	50.67	50.74	50.26	50.63
4248	AMEX	SSO	Fri, May 5, 2023	49.71	50.87	49.65	50.60
4247	AMEX	SSO	Thu, May 4, 2023	49.22	49.31	48.47	48.81
4246	AMEX	SSO	Wed, May 3, 2023	50.37	50.97	49.48	49.53
4245	AMEX	SSO	Tue, May 2, 2023	51.20	51.21	49.48	50.23
4244	AMEX	SSO	Mon, May 1, 2023	51.37	51.92	51.33	51.40
4243	AMEX	SSO	Fri, Apr 28, 2023	50.43	51.51	50.41	51.49
4242	AMEX	SSO	Thu, Apr 27, 2023	49.36	50.71	49.30	50.66
4241	AMEX	SSO	Wed, Apr 26, 2023	49.32	49.58	48.60	48.75
4240	AMEX	SSO	Tue, Apr 25, 2023	50.27	50.41	49.16	49.16
4239	AMEX	SSO	Mon, Apr 24, 2023	50.62	50.89	50.29	50.79
4238	AMEX	SSO	Fri, Apr 21, 2023	50.70	50.81	50.19	50.68
4237	AMEX	SSO	Thu, Apr 20, 2023	50.46	51.07	50.23	50.64
4236	AMEX	SSO	Wed, Apr 19, 2023	50.74	51.44	50.73	51.23
4235	AMEX	SSO	Tue, Apr 18, 2023	51.60	51.61	50.88	51.25
4234	AMEX	SSO	Mon, Apr 17, 2023	50.80	51.21	50.48	51.20
4233	AMEX	SSO	Fri, Apr 14, 2023	50.93	51.47	50.22	50.84
4232	AMEX	SSO	Thu, Apr 13, 2023	50.06	51.17	49.92	51.08
4231	AMEX	SSO	Wed, Apr 12, 2023	50.71	50.78	49.64	49.81
4230	AMEX	SSO	Tue, Apr 11, 2023	50.32	50.55	50.01	50.21
4229	AMEX	SSO	Mon, Apr 10, 2023	49.42	50.20	49.29	50.19
4228	AMEX	SSO	Thu, Apr 6, 2023	49.50	50.16	49.24	50.08
4227	AMEX	SSO	Wed, Apr 5, 2023	49.80	49.98	49.29	49.72
4226	AMEX	SSO	Tue, Apr 4, 2023	50.73	50.80	49.66	50.03
4225	AMEX	SSO	Mon, Apr 3, 2023	50.06	50.67	49.96	50.57
4224	AMEX	SSO	Fri, Mar 31, 2023	49.07	50.27	49.04	50.20
4223	AMEX	SSO	Thu, Mar 30, 2023	48.93	48.99	48.37	48.83
4222	AMEX	SSO	Wed, Mar 29, 2023	47.94	48.36	47.67	48.30
4221	AMEX	SSO	Tue, Mar 28, 2023	46.95	47.14	46.48	46.96
4220	AMEX	SSO	Mon, Mar 27, 2023	47.56	47.72	46.94	47.17
4219	AMEX	SSO	Fri, Mar 24, 2023	46.06	47.00	45.50	46.98
4218	AMEX	SSO	Thu, Mar 23, 2023	46.84	47.82	45.73	46.38
4217	AMEX	SSO	Wed, Mar 22, 2023	47.75	48.64	46.15	46.17
4216	AMEX	SSO	Tue, Mar 21, 2023	47.41	47.97	47.01	47.79
4215	AMEX	SSO	Mon, Mar 20, 2023	45.87	46.68	45.73	46.57
4214	AMEX	SSO	Fri, Mar 17, 2023	46.47	46.75	45.37	45.74
4213	AMEX	SSO	Thu, Mar 16, 2023	44.66	46.88	44.53	46.78
4212	AMEX	SSO	Wed, Mar 15, 2023	44.43	45.29	43.95	45.27
4211	AMEX	SSO	Tue, Mar 14, 2023	45.55	46.22	44.74	45.83
4210	AMEX	SSO	Mon, Mar 13, 2023	43.52	45.53	43.29	44.33
4209	AMEX	SSO	Fri, Mar 10, 2023	45.66	46.20	44.14	44.50
4208	AMEX	SSO	Thu, Mar 9, 2023	47.79	48.21	45.59	45.84
4207	AMEX	SSO	Wed, Mar 8, 2023	47.50	47.81	47.07	47.62
4206	AMEX	SSO	Tue, Mar 7, 2023	48.96	49.02	47.32	47.48
4205	AMEX	SSO	Mon, Mar 6, 2023	49.13	49.71	48.89	48.98
4204	AMEX	SSO	Fri, Mar 3, 2023	47.86	49.00	47.70	48.93
4203	AMEX	SSO	Thu, Mar 2, 2023	46.19	47.62	46.11	47.42
4202	AMEX	SSO	Wed, Mar 1, 2023	46.87	47.17	46.38	46.73
4201	AMEX	SSO	Tue, Feb 28, 2023	47.31	47.79	47.05	47.07
4200	AMEX	SSO	Mon, Feb 27, 2023	47.94	48.29	47.20	47.42
4199	AMEX	SSO	Fri, Feb 24, 2023	46.88	47.33	46.48	47.12
4198	AMEX	SSO	Thu, Feb 23, 2023	48.37	48.52	47.11	48.18
4197	AMEX	SSO	Wed, Feb 22, 2023	47.90	48.31	47.32	47.72
4196	AMEX	SSO	Tue, Feb 21, 2023	48.79	49.06	47.75	47.83
4195	AMEX	SSO	Fri, Feb 17, 2023	49.53	49.89	49.04	49.84
4194	AMEX	SSO	Thu, Feb 16, 2023	50.20	51.24	50.07	50.11
4193	AMEX	SSO	Wed, Feb 15, 2023	50.66	51.57	50.44	51.57
4192	AMEX	SSO	Tue, Feb 14, 2023	50.89	51.82	50.20	51.24
4191	AMEX	SSO	Mon, Feb 13, 2023	50.29	51.31	50.17	51.29
4190	AMEX	SSO	Fri, Feb 10, 2023	49.56	50.21	49.38	50.11
4189	AMEX	SSO	Thu, Feb 9, 2023	51.70	51.74	49.57	49.90
4188	AMEX	SSO	Wed, Feb 8, 2023	51.42	51.77	50.62	50.82
4187	AMEX	SSO	Tue, Feb 7, 2023	50.38	52.27	50.06	51.97
4186	AMEX	SSO	Mon, Feb 6, 2023	50.63	50.98	50.20	50.63
4185	AMEX	SSO	Fri, Feb 3, 2023	51.08	52.43	50.95	51.28
4184	AMEX	SSO	Thu, Feb 2, 2023	51.90	52.75	51.42	52.39
4183	AMEX	SSO	Wed, Feb 1, 2023	49.55	51.63	48.85	50.94
4182	AMEX	SSO	Tue, Jan 31, 2023	48.56	49.88	48.50	49.88
4181	AMEX	SSO	Mon, Jan 30, 2023	48.98	49.57	48.38	48.46
4180	AMEX	SSO	Fri, Jan 27, 2023	49.23	50.31	49.17	49.72
4179	AMEX	SSO	Thu, Jan 26, 2023	49.10	49.53	48.35	49.50
4178	AMEX	SSO	Wed, Jan 25, 2023	47.38	48.53	46.82	48.47
4177	AMEX	SSO	Tue, Jan 24, 2023	48.12	48.66	47.81	48.40
4176	AMEX	SSO	Mon, Jan 23, 2023	47.60	49.02	47.37	48.51
4175	AMEX	SSO	Fri, Jan 20, 2023	46.05	47.44	45.65	47.41
4174	AMEX	SSO	Thu, Jan 19, 2023	45.87	46.28	45.38	45.72
4173	AMEX	SSO	Wed, Jan 18, 2023	48.23	48.48	46.36	46.44
4172	AMEX	SSO	Tue, Jan 17, 2023	48.14	48.52	47.76	47.94
4171	AMEX	SSO	Fri, Jan 13, 2023	46.95	48.26	46.88	48.13
4170	AMEX	SSO	Thu, Jan 12, 2023	47.67	48.11	46.65	47.75
4169	AMEX	SSO	Wed, Jan 11, 2023	46.65	47.45	46.46	47.42
4168	AMEX	SSO	Tue, Jan 10, 2023	45.49	46.29	45.26	46.29
4167	AMEX	SSO	Mon, Jan 9, 2023	46.23	47.01	45.59	45.65
4166	AMEX	SSO	Fri, Jan 6, 2023	44.44	45.97	43.72	45.69
4165	AMEX	SSO	Thu, Jan 5, 2023	44.25	44.27	43.57	43.70
4164	AMEX	SSO	Wed, Jan 4, 2023	44.63	45.24	43.89	44.75
4163	AMEX	SSO	Tue, Jan 3, 2023	44.90	45.38	43.39	44.05
4162	AMEX	SSO	Fri, Dec 30, 2022	44.05	44.48	43.54	44.45
4161	AMEX	SSO	Thu, Dec 29, 2022	43.82	44.91	43.74	44.69
4160	AMEX	SSO	Wed, Dec 28, 2022	44.27	44.73	43.13	43.18
4159	AMEX	SSO	Tue, Dec 27, 2022	44.62	44.70	43.89	44.28
4158	AMEX	SSO	Fri, Dec 23, 2022	43.91	44.68	43.53	44.65
4157	AMEX	SSO	Thu, Dec 22, 2022	44.70	44.76	42.75	44.16
4156	AMEX	SSO	Wed, Dec 21, 2022	44.96	45.94	44.84	45.49
4155	AMEX	SSO	Tue, Dec 20, 2022	44.02	44.73	43.73	44.33
4154	AMEX	SSO	Mon, Dec 19, 2022	45.03	45.12	43.82	44.20
4153	AMEX	SSO	Fri, Dec 16, 2022	45.45	45.78	44.47	45.00
4152	AMEX	SSO	Thu, Dec 15, 2022	47.21	47.46	45.67	46.10
4151	AMEX	SSO	Wed, Dec 14, 2022	49.02	50.02	47.73	48.51
4150	AMEX	SSO	Tue, Dec 13, 2022	51.16	51.18	48.43	49.14
4149	AMEX	SSO	Mon, Dec 12, 2022	47.23	48.39	47.08	48.38
4148	AMEX	SSO	Fri, Dec 9, 2022	47.43	48.10	47.02	47.05
4147	AMEX	SSO	Thu, Dec 8, 2022	47.49	48.04	47.10	47.75
4146	AMEX	SSO	Wed, Dec 7, 2022	47.00	47.64	46.77	47.04
4145	AMEX	SSO	Tue, Dec 6, 2022	48.58	48.72	46.69	47.23
4144	AMEX	SSO	Mon, Dec 5, 2022	49.71	49.96	48.30	48.63
4143	AMEX	SSO	Fri, Dec 2, 2022	49.29	50.69	49.27	50.45
4142	AMEX	SSO	Thu, Dec 1, 2022	50.96	51.26	49.94	50.60
4141	AMEX	SSO	Wed, Nov 30, 2022	47.72	50.64	47.25	50.62
4140	AMEX	SSO	Tue, Nov 29, 2022	47.86	48.17	47.22	47.69
4139	AMEX	SSO	Mon, Nov 28, 2022	48.64	49.05	47.66	47.85
4138	AMEX	SSO	Fri, Nov 25, 2022	49.33	49.58	49.26	49.43
4137	AMEX	SSO	Wed, Nov 23, 2022	48.76	49.60	48.72	49.47
4136	AMEX	SSO	Tue, Nov 22, 2022	48.05	48.91	47.73	48.85
4135	AMEX	SSO	Mon, Nov 21, 2022	47.59	47.89	47.13	47.58
4134	AMEX	SSO	Fri, Nov 18, 2022	48.37	48.38	47.24	47.96
4133	AMEX	SSO	Thu, Nov 17, 2022	46.63	47.70	46.54	47.55
4132	AMEX	SSO	Wed, Nov 16, 2022	48.21	48.41	47.70	47.88
4131	AMEX	SSO	Tue, Nov 15, 2022	49.25	49.53	47.64	48.64
4130	AMEX	SSO	Mon, Nov 14, 2022	48.18	49.03	47.73	47.82
4129	AMEX	SSO	Fri, Nov 11, 2022	47.93	48.83	47.44	48.65
4128	AMEX	SSO	Thu, Nov 10, 2022	46.17	47.79	45.62	47.70
4127	AMEX	SSO	Wed, Nov 9, 2022	44.31	44.62	42.86	42.99
4126	AMEX	SSO	Tue, Nov 8, 2022	44.66	45.58	43.85	44.86
4125	AMEX	SSO	Mon, Nov 7, 2022	43.87	44.52	43.35	44.39
4124	AMEX	SSO	Fri, Nov 4, 2022	43.70	44.13	42.11	43.55
4123	AMEX	SSO	Thu, Nov 3, 2022	42.43	43.07	41.83	42.33
4122	AMEX	SSO	Wed, Nov 2, 2022	45.40	46.52	43.23	43.24
4121	AMEX	SSO	Tue, Nov 1, 2022	46.88	46.94	45.25	45.55
4120	AMEX	SSO	Mon, Oct 31, 2022	46.00	46.48	45.73	45.97
4119	AMEX	SSO	Fri, Oct 28, 2022	44.48	46.76	44.45	46.63
4118	AMEX	SSO	Thu, Oct 27, 2022	45.26	45.71	44.37	44.51
4117	AMEX	SSO	Wed, Oct 26, 2022	44.95	46.34	44.86	45.03
4116	AMEX	SSO	Tue, Oct 25, 2022	44.27	45.80	44.27	45.71
4115	AMEX	SSO	Mon, Oct 24, 2022	43.62	44.58	42.98	44.31
4114	AMEX	SSO	Fri, Oct 21, 2022	41.17	43.37	40.82	43.26
4113	AMEX	SSO	Thu, Oct 20, 2022	41.86	42.90	41.06	41.26
4112	AMEX	SSO	Wed, Oct 19, 2022	42.10	42.73	41.30	42.00
4111	AMEX	SSO	Tue, Oct 18, 2022	43.50	43.56	41.77	42.57
4110	AMEX	SSO	Mon, Oct 17, 2022	41.00	41.87	40.99	41.61
4109	AMEX	SSO	Fri, Oct 14, 2022	42.04	42.45	39.44	39.60
4108	AMEX	SSO	Thu, Oct 13, 2022	37.79	41.82	37.53	41.49
4107	AMEX	SSO	Wed, Oct 12, 2022	39.78	40.14	39.37	39.42
4106	AMEX	SSO	Tue, Oct 11, 2022	39.81	40.87	39.24	39.67
4105	AMEX	SSO	Mon, Oct 10, 2022	41.08	41.14	39.68	40.20
4104	AMEX	SSO	Fri, Oct 7, 2022	42.27	42.34	40.39	40.84
4103	AMEX	SSO	Thu, Oct 6, 2022	43.79	44.54	43.12	43.25
4102	AMEX	SSO	Wed, Oct 5, 2022	43.32	44.75	42.74	44.20
4101	AMEX	SSO	Tue, Oct 4, 2022	43.12	44.40	43.12	44.38
4100	AMEX	SSO	Mon, Oct 3, 2022	40.61	42.25	40.17	41.83
4099	AMEX	SSO	Fri, Sep 30, 2022	40.80	41.69	39.70	39.72
4098	AMEX	SSO	Thu, Sep 29, 2022	41.93	41.99	40.28	41.02
4097	AMEX	SSO	Wed, Sep 28, 2022	41.40	43.20	41.00	42.79
4096	AMEX	SSO	Tue, Sep 27, 2022	42.25	42.78	40.61	41.18
4095	AMEX	SSO	Mon, Sep 26, 2022	41.89	42.75	41.10	41.42
4094	AMEX	SSO	Fri, Sep 23, 2022	42.85	42.86	41.15	42.23
4093	AMEX	SSO	Thu, Sep 22, 2022	44.28	44.51	43.52	43.70
4092	AMEX	SSO	Wed, Sep 21, 2022	46.58	47.33	44.47	44.48
4091	AMEX	SSO	Tue, Sep 20, 2022	46.33	46.56	45.39	46.10
4090	AMEX	SSO	Mon, Sep 19, 2022	45.63	47.18	45.63	47.18
4089	AMEX	SSO	Fri, Sep 16, 2022	46.10	46.62	45.62	46.49
4088	AMEX	SSO	Thu, Sep 15, 2022	47.87	48.61	46.87	47.20
4087	AMEX	SSO	Wed, Sep 14, 2022	48.25	48.69	47.44	48.29
4086	AMEX	SSO	Tue, Sep 13, 2022	50.18	50.50	47.63	47.97
4085	AMEX	SSO	Mon, Sep 12, 2022	51.99	52.72	51.89	52.52
4084	AMEX	SSO	Fri, Sep 9, 2022	50.44	51.65	50.40	51.43
4083	AMEX	SSO	Thu, Sep 8, 2022	48.61	50.00	48.32	49.88
4082	AMEX	SSO	Wed, Sep 7, 2022	47.47	49.44	47.43	49.26
4081	AMEX	SSO	Tue, Sep 6, 2022	48.13	48.36	46.97	47.55
4080	AMEX	SSO	Fri, Sep 2, 2022	49.90	50.22	47.44	47.91
4079	AMEX	SSO	Thu, Sep 1, 2022	48.08	49.03	47.38	48.94
4078	AMEX	SSO	Wed, Aug 31, 2022	49.83	50.17	48.63	48.66
4077	AMEX	SSO	Tue, Aug 30, 2022	50.86	50.91	48.86	49.41
4076	AMEX	SSO	Mon, Aug 29, 2022	50.42	51.34	50.18	50.53
4075	AMEX	SSO	Fri, Aug 26, 2022	54.93	55.06	51.21	51.23
4074	AMEX	SSO	Thu, Aug 25, 2022	53.83	54.97	53.57	54.96
4073	AMEX	SSO	Wed, Aug 24, 2022	53.07	53.83	52.88	53.46
4072	AMEX	SSO	Tue, Aug 23, 2022	53.25	53.92	52.97	53.12
4071	AMEX	SSO	Mon, Aug 22, 2022	54.38	54.41	53.14	53.41
4070	AMEX	SSO	Fri, Aug 19, 2022	56.52	56.56	55.48	55.73
4069	AMEX	SSO	Thu, Aug 18, 2022	56.98	57.46	56.64	57.27
4068	AMEX	SSO	Wed, Aug 17, 2022	56.76	57.72	56.39	56.98
4067	AMEX	SSO	Tue, Aug 16, 2022	57.26	58.33	57.03	57.79
4066	AMEX	SSO	Mon, Aug 15, 2022	56.46	57.71	56.46	57.58
4065	AMEX	SSO	Fri, Aug 12, 2022	55.77	57.12	55.51	57.09
4064	AMEX	SSO	Thu, Aug 11, 2022	56.03	56.54	55.05	55.26
4063	AMEX	SSO	Wed, Aug 10, 2022	54.93	55.30	54.41	55.25
4062	AMEX	SSO	Tue, Aug 9, 2022	53.27	53.39	52.74	53.03
4061	AMEX	SSO	Mon, Aug 8, 2022	54.05	54.66	53.16	53.48
4060	AMEX	SSO	Fri, Aug 5, 2022	52.60	53.76	52.59	53.56
4059	AMEX	SSO	Thu, Aug 4, 2022	53.84	54.01	53.33	53.79
4058	AMEX	SSO	Wed, Aug 3, 2022	52.81	54.18	52.74	53.87
4057	AMEX	SSO	Tue, Aug 2, 2022	52.51	53.50	51.92	52.26
4056	AMEX	SSO	Mon, Aug 1, 2022	52.52	53.62	52.34	52.95
4055	AMEX	SSO	Fri, Jul 29, 2022	52.16	53.51	51.94	53.29
4054	AMEX	SSO	Thu, Jul 28, 2022	50.70	51.94	49.77	51.76
4053	AMEX	SSO	Wed, Jul 27, 2022	48.87	50.95	48.79	50.51
4052	AMEX	SSO	Tue, Jul 26, 2022	48.74	48.80	47.77	48.00
4051	AMEX	SSO	Mon, Jul 25, 2022	49.20	49.40	48.60	49.18
4050	AMEX	SSO	Fri, Jul 22, 2022	50.01	50.34	48.48	49.09
4049	AMEX	SSO	Thu, Jul 21, 2022	48.86	50.01	48.23	50.01
4048	AMEX	SSO	Wed, Jul 20, 2022	48.44	49.38	48.09	49.03
4047	AMEX	SSO	Tue, Jul 19, 2022	46.91	48.53	46.73	48.40
4046	AMEX	SSO	Mon, Jul 18, 2022	47.46	47.63	45.61	45.92
4045	AMEX	SSO	Fri, Jul 15, 2022	46.10	46.71	45.61	46.69
4044	AMEX	SSO	Thu, Jul 14, 2022	43.98	45.13	43.34	44.97
4043	AMEX	SSO	Wed, Jul 13, 2022	44.32	45.95	44.21	45.22
4042	AMEX	SSO	Tue, Jul 12, 2022	46.37	46.98	45.26	45.71
4041	AMEX	SSO	Mon, Jul 11, 2022	46.94	47.17	46.35	46.55
4040	AMEX	SSO	Fri, Jul 8, 2022	47.27	48.10	46.89	47.62
4039	AMEX	SSO	Thu, Jul 7, 2022	46.77	47.90	46.77	47.69
4038	AMEX	SSO	Wed, Jul 6, 2022	46.07	46.96	45.45	46.35
4037	AMEX	SSO	Tue, Jul 5, 2022	44.57	46.03	43.84	46.02
4036	AMEX	SSO	Fri, Jul 1, 2022	44.74	45.96	44.09	45.84
4035	AMEX	SSO	Thu, Jun 30, 2022	44.68	45.72	43.77	44.90
4034	AMEX	SSO	Wed, Jun 29, 2022	45.86	46.12	45.20	45.66
4033	AMEX	SSO	Tue, Jun 28, 2022	48.07	48.81	45.72	45.77
4032	AMEX	SSO	Mon, Jun 27, 2022	48.32	48.36	47.42	47.73
4031	AMEX	SSO	Fri, Jun 24, 2022	46.00	48.07	45.99	48.07
4030	AMEX	SSO	Thu, Jun 23, 2022	44.86	45.38	43.98	45.22
4029	AMEX	SSO	Wed, Jun 22, 2022	43.44	45.37	43.34	44.33
4028	AMEX	SSO	Tue, Jun 21, 2022	43.75	44.84	43.75	44.50
4027	AMEX	SSO	Fri, Jun 17, 2022	42.30	43.17	41.52	42.35
4026	AMEX	SSO	Thu, Jun 16, 2022	43.12	43.21	41.58	42.28
4025	AMEX	SSO	Wed, Jun 15, 2022	44.77	46.31	43.54	45.19
4024	AMEX	SSO	Tue, Jun 14, 2022	44.67	44.89	43.18	43.95
4023	AMEX	SSO	Mon, Jun 13, 2022	45.38	45.89	43.81	44.23
4022	AMEX	SSO	Fri, Jun 10, 2022	49.17	49.38	47.86	47.88
4021	AMEX	SSO	Thu, Jun 9, 2022	52.90	53.51	50.84	50.85
4020	AMEX	SSO	Wed, Jun 8, 2022	54.12	54.60	53.18	53.40
4019	AMEX	SSO	Tue, Jun 7, 2022	52.59	54.71	52.48	54.57
4018	AMEX	SSO	Mon, Jun 6, 2022	54.36	54.81	53.24	53.56
4017	AMEX	SSO	Fri, Jun 3, 2022	53.73	54.17	52.97	53.26
4016	AMEX	SSO	Thu, Jun 2, 2022	53.00	55.07	52.38	55.04
4015	AMEX	SSO	Wed, Jun 1, 2022	54.49	54.78	52.34	53.06
4014	AMEX	SSO	Tue, May 31, 2022	54.10	54.84	53.15	53.92
4013	AMEX	SSO	Fri, May 27, 2022	52.66	54.57	52.60	54.55
4012	AMEX	SSO	Thu, May 26, 2022	50.32	52.42	50.27	51.99
4011	AMEX	SSO	Wed, May 25, 2022	48.73	50.52	48.64	50.04
4010	AMEX	SSO	Tue, May 24, 2022	48.79	49.45	47.39	49.15
4009	AMEX	SSO	Mon, May 23, 2022	48.92	50.09	48.29	49.90
4008	AMEX	SSO	Fri, May 20, 2022	48.99	49.13	45.85	48.08
4007	AMEX	SSO	Thu, May 19, 2022	47.82	49.21	47.48	48.04
4006	AMEX	SSO	Wed, May 18, 2022	51.69	51.76	48.32	48.68
4005	AMEX	SSO	Tue, May 17, 2022	52.48	53.00	51.49	52.92
4004	AMEX	SSO	Mon, May 16, 2022	50.82	51.84	50.22	50.89
4003	AMEX	SSO	Fri, May 13, 2022	50.02	51.63	49.75	51.27
4002	AMEX	SSO	Thu, May 12, 2022	48.19	49.79	47.14	48.95
4001	AMEX	SSO	Wed, May 11, 2022	50.37	51.90	48.85	49.04
4000	AMEX	SSO	Tue, May 10, 2022	52.02	52.41	49.59	50.66
3999	AMEX	SSO	Mon, May 9, 2022	52.23	52.57	50.00	50.46
3998	AMEX	SSO	Fri, May 6, 2022	53.82	54.79	52.41	53.89
3997	AMEX	SSO	Thu, May 5, 2022	57.49	57.50	53.35	54.58
3996	AMEX	SSO	Wed, May 4, 2022	55.54	58.88	54.64	58.72
3995	AMEX	SSO	Tue, May 3, 2022	54.98	56.02	54.57	55.37
3994	AMEX	SSO	Mon, May 2, 2022	54.20	55.22	52.37	54.85
3993	AMEX	SSO	Fri, Apr 29, 2022	57.38	57.99	53.99	54.20
3992	AMEX	SSO	Thu, Apr 28, 2022	57.06	59.01	55.81	58.54
3991	AMEX	SSO	Wed, Apr 27, 2022	55.71	57.22	55.13	55.72
3990	AMEX	SSO	Tue, Apr 26, 2022	58.08	58.14	55.40	55.41
3989	AMEX	SSO	Mon, Apr 25, 2022	57.49	58.86	56.17	58.80
3988	AMEX	SSO	Fri, Apr 22, 2022	61.20	61.29	57.99	58.15
3987	AMEX	SSO	Thu, Apr 21, 2022	64.54	64.94	61.27	61.53
3986	AMEX	SSO	Wed, Apr 20, 2022	64.06	64.25	63.09	63.42
3985	AMEX	SSO	Tue, Apr 19, 2022	61.51	63.75	61.47	63.51
3984	AMEX	SSO	Mon, Apr 18, 2022	61.23	62.05	60.90	61.56
3983	AMEX	SSO	Thu, Apr 14, 2022	63.15	63.48	61.47	61.54
3982	AMEX	SSO	Wed, Apr 13, 2022	61.58	63.30	61.53	63.10
3981	AMEX	SSO	Tue, Apr 12, 2022	63.02	63.80	61.22	61.67
3980	AMEX	SSO	Mon, Apr 11, 2022	63.34	63.60	62.00	62.15
3979	AMEX	SSO	Fri, Apr 8, 2022	64.48	65.23	63.89	64.36
3978	AMEX	SSO	Thu, Apr 7, 2022	63.79	65.25	63.19	64.69
3977	AMEX	SSO	Wed, Apr 6, 2022	64.18	64.75	63.17	64.05
3976	AMEX	SSO	Tue, Apr 5, 2022	66.59	67.36	65.02	65.39
3975	AMEX	SSO	Mon, Apr 4, 2022	65.99	67.08	65.75	67.05
3974	AMEX	SSO	Fri, Apr 1, 2022	66.06	66.09	64.84	65.92
3973	AMEX	SSO	Thu, Mar 31, 2022	67.42	67.67	65.54	65.61
3972	AMEX	SSO	Wed, Mar 30, 2022	68.15	68.40	66.99	67.70
3971	AMEX	SSO	Tue, Mar 29, 2022	68.03	68.66	67.23	68.54
3970	AMEX	SSO	Mon, Mar 28, 2022	65.72	66.85	65.15	66.83
3969	AMEX	SSO	Fri, Mar 25, 2022	65.50	66.01	64.69	65.91
3968	AMEX	SSO	Thu, Mar 24, 2022	64.00	65.29	63.66	65.28
3967	AMEX	SSO	Wed, Mar 23, 2022	64.30	64.73	63.38	63.38
3966	AMEX	SSO	Tue, Mar 22, 2022	64.04	65.37	64.04	65.05
3965	AMEX	SSO	Mon, Mar 21, 2022	63.65	64.21	62.56	63.65
3964	AMEX	SSO	Fri, Mar 18, 2022	61.82	63.75	61.61	63.62
3963	AMEX	SSO	Thu, Mar 17, 2022	60.20	62.30	60.10	62.29
3962	AMEX	SSO	Wed, Mar 16, 2022	59.21	60.79	57.82	60.78
3961	AMEX	SSO	Tue, Mar 15, 2022	56.50	58.36	56.11	58.17
3960	AMEX	SSO	Mon, Mar 14, 2022	56.78	57.77	55.42	55.75
3959	AMEX	SSO	Fri, Mar 11, 2022	58.78	58.95	56.43	56.59
3958	AMEX	SSO	Thu, Mar 10, 2022	57.24	58.31	56.67	58.07
3957	AMEX	SSO	Wed, Mar 9, 2022	57.99	59.14	57.37	58.58
3956	AMEX	SSO	Tue, Mar 8, 2022	56.51	58.55	55.29	55.62
3955	AMEX	SSO	Mon, Mar 7, 2022	59.84	59.91	56.46	56.49
3954	AMEX	SSO	Fri, Mar 4, 2022	59.90	60.36	58.81	60.02
3953	AMEX	SSO	Thu, Mar 3, 2022	62.38	62.53	60.49	61.02
3952	AMEX	SSO	Wed, Mar 2, 2022	60.13	62.09	59.89	61.60
3951	AMEX	SSO	Tue, Mar 1, 2022	60.92	61.47	58.68	59.46
3950	AMEX	SSO	Mon, Feb 28, 2022	60.04	61.75	59.65	61.32
3949	AMEX	SSO	Fri, Feb 25, 2022	59.37	61.66	58.92	61.63
3948	AMEX	SSO	Thu, Feb 24, 2022	54.31	59.15	54.23	59.02
3947	AMEX	SSO	Wed, Feb 23, 2022	60.26	60.44	57.14	57.32
3946	AMEX	SSO	Tue, Feb 22, 2022	60.07	61.08	58.38	59.46
3945	AMEX	SSO	Fri, Feb 18, 2022	61.62	61.99	60.07	60.74
3944	AMEX	SSO	Thu, Feb 17, 2022	63.30	63.47	61.36	61.57
3943	AMEX	SSO	Wed, Feb 16, 2022	63.52	64.71	62.94	64.31
3942	AMEX	SSO	Tue, Feb 15, 2022	63.49	64.20	63.33	64.15
3941	AMEX	SSO	Mon, Feb 14, 2022	62.40	62.88	61.12	62.17
3940	AMEX	SSO	Fri, Feb 11, 2022	65.17	65.80	62.13	62.55
3939	AMEX	SSO	Thu, Feb 10, 2022	65.71	67.62	64.51	65.16
3938	AMEX	SSO	Wed, Feb 9, 2022	66.92	67.64	66.84	67.54
3937	AMEX	SSO	Tue, Feb 8, 2022	64.44	65.93	64.00	65.66
3936	AMEX	SSO	Mon, Feb 7, 2022	65.25	65.67	64.19	64.61
3935	AMEX	SSO	Fri, Feb 4, 2022	64.38	66.19	63.63	65.06
3934	AMEX	SSO	Thu, Feb 3, 2022	65.71	66.29	64.16	64.43
3933	AMEX	SSO	Wed, Feb 2, 2022	67.06	67.83	66.34	67.61
3932	AMEX	SSO	Tue, Feb 1, 2022	65.67	66.51	64.56	66.33
3931	AMEX	SSO	Mon, Jan 31, 2022	62.94	65.53	62.54	65.43
3930	AMEX	SSO	Fri, Jan 28, 2022	60.56	63.16	59.22	63.15
3929	AMEX	SSO	Thu, Jan 27, 2022	62.15	63.07	59.67	60.17
3928	AMEX	SSO	Wed, Jan 26, 2022	62.85	63.77	59.51	60.82
3927	AMEX	SSO	Tue, Jan 25, 2022	60.70	62.57	59.02	61.07
3926	AMEX	SSO	Mon, Jan 24, 2022	60.38	62.78	57.21	62.61
3925	AMEX	SSO	Fri, Jan 21, 2022	64.31	65.01	62.08	62.08
3924	AMEX	SSO	Thu, Jan 20, 2022	66.68	68.15	64.50	64.66
3923	AMEX	SSO	Wed, Jan 19, 2022	67.98	68.42	66.02	66.11
3922	AMEX	SSO	Tue, Jan 18, 2022	68.46	68.55	67.17	67.55
3921	AMEX	SSO	Fri, Jan 14, 2022	68.90	70.10	68.55	69.99
3920	AMEX	SSO	Thu, Jan 13, 2022	72.29	72.49	69.63	69.95
3919	AMEX	SSO	Wed, Jan 12, 2022	72.12	72.60	71.32	71.95
3918	AMEX	SSO	Tue, Jan 11, 2022	70.20	71.59	69.23	71.54
3917	AMEX	SSO	Mon, Jan 10, 2022	69.42	70.35	67.59	70.30
3916	AMEX	SSO	Fri, Jan 7, 2022	71.00	71.40	70.02	70.49
3915	AMEX	SSO	Thu, Jan 6, 2022	71.00	71.89	70.26	71.03
3914	AMEX	SSO	Wed, Jan 5, 2022	73.90	74.15	71.14	71.20
3913	AMEX	SSO	Tue, Jan 4, 2022	74.54	74.76	73.40	74.01
3912	AMEX	SSO	Mon, Jan 3, 2022	73.65	74.10	72.88	74.05
3911	AMEX	SSO	Fri, Dec 31, 2021	73.42	73.81	73.14	73.19
3910	AMEX	SSO	Thu, Dec 30, 2021	74.13	74.47	73.45	73.62
3909	AMEX	SSO	Wed, Dec 29, 2021	73.88	74.34	73.53	74.03
3908	AMEX	SSO	Tue, Dec 28, 2021	74.12	74.42	73.58	73.85
3907	AMEX	SSO	Mon, Dec 27, 2021	72.38	73.97	72.36	73.96
3906	AMEX	SSO	Thu, Dec 23, 2021	71.38	72.40	71.33	71.93
3905	AMEX	SSO	Wed, Dec 22, 2021	69.62	71.13	69.56	71.04
3904	AMEX	SSO	Tue, Dec 21, 2021	68.39	69.75	67.71	69.72
3903	AMEX	SSO	Mon, Dec 20, 2021	67.16	67.45	66.17	67.31
3902	AMEX	SSO	Fri, Dec 17, 2021	69.27	70.25	68.24	68.79
3901	AMEX	SSO	Thu, Dec 16, 2021	72.15	72.24	69.78	70.29
3900	AMEX	SSO	Wed, Dec 15, 2021	69.41	71.63	68.62	71.56
3899	AMEX	SSO	Tue, Dec 14, 2021	69.29	70.11	68.43	69.38
3898	AMEX	SSO	Mon, Dec 13, 2021	71.47	71.56	70.28	70.39
3897	AMEX	SSO	Fri, Dec 10, 2021	71.20	71.68	70.36	71.62
3896	AMEX	SSO	Thu, Dec 9, 2021	70.86	71.17	70.27	70.31
3895	AMEX	SSO	Wed, Dec 8, 2021	71.06	71.42	70.48	71.27
3894	AMEX	SSO	Tue, Dec 7, 2021	69.76	71.09	69.74	70.91
3893	AMEX	SSO	Mon, Dec 6, 2021	67.32	68.68	66.55	68.10
3892	AMEX	SSO	Fri, Dec 3, 2021	68.22	68.56	65.19	66.55
3891	AMEX	SSO	Thu, Dec 2, 2021	65.73	68.18	65.63	67.67
3890	AMEX	SSO	Wed, Dec 1, 2021	68.99	69.88	65.63	65.71
3889	AMEX	SSO	Tue, Nov 30, 2021	69.14	69.74	67.12	67.29
3888	AMEX	SSO	Mon, Nov 29, 2021	69.76	70.50	69.07	69.94
3887	AMEX	SSO	Fri, Nov 26, 2021	69.31	69.75	67.89	68.32
3886	AMEX	SSO	Wed, Nov 24, 2021	70.44	71.48	70.16	71.41
3885	AMEX	SSO	Tue, Nov 23, 2021	70.77	71.34	69.94	71.11
3884	AMEX	SSO	Mon, Nov 22, 2021	71.85	72.70	70.83	70.88
3883	AMEX	SSO	Fri, Nov 19, 2021	71.54	71.92	71.18	71.29
3882	AMEX	SSO	Thu, Nov 18, 2021	71.41	71.65	70.53	71.54
3881	AMEX	SSO	Wed, Nov 17, 2021	71.34	71.40	70.88	71.07
3880	AMEX	SSO	Tue, Nov 16, 2021	70.79	71.79	70.76	71.40
3879	AMEX	SSO	Mon, Nov 15, 2021	71.23	71.28	70.51	70.86
3878	AMEX	SSO	Fri, Nov 12, 2021	70.18	71.00	69.88	70.84
3877	AMEX	SSO	Thu, Nov 11, 2021	70.20	70.23	69.78	69.80
3876	AMEX	SSO	Wed, Nov 10, 2021	70.32	70.88	69.25	69.75
3875	AMEX	SSO	Tue, Nov 9, 2021	71.47	71.55	70.42	70.91
3874	AMEX	SSO	Mon, Nov 8, 2021	71.59	71.74	71.14	71.37
3873	AMEX	SSO	Fri, Nov 5, 2021	71.48	71.88	70.75	71.24
3872	AMEX	SSO	Thu, Nov 4, 2021	70.29	70.78	70.18	70.74
3871	AMEX	SSO	Wed, Nov 3, 2021	69.08	70.22	68.93	70.12
3870	AMEX	SSO	Tue, Nov 2, 2021	68.76	69.35	68.71	69.26
3869	AMEX	SSO	Mon, Nov 1, 2021	68.79	68.90	68.15	68.71
3868	AMEX	SSO	Fri, Oct 29, 2021	67.47	68.55	67.38	68.47
3867	AMEX	SSO	Thu, Oct 28, 2021	67.35	68.21	67.35	68.19
3866	AMEX	SSO	Wed, Oct 27, 2021	67.65	67.86	66.89	66.89
3865	AMEX	SSO	Tue, Oct 26, 2021	67.85	68.25	67.40	67.52
3864	AMEX	SSO	Mon, Oct 25, 2021	67.01	67.49	66.46	67.37
3863	AMEX	SSO	Fri, Oct 22, 2021	66.67	67.13	66.08	66.69
3862	AMEX	SSO	Thu, Oct 21, 2021	66.29	66.89	66.16	66.84
3861	AMEX	SSO	Wed, Oct 20, 2021	66.09	66.57	66.07	66.47
3860	AMEX	SSO	Tue, Oct 19, 2021	65.47	65.98	65.28	65.96
3859	AMEX	SSO	Mon, Oct 18, 2021	64.03	65.07	63.83	64.99
3858	AMEX	SSO	Fri, Oct 15, 2021	64.29	64.70	64.08	64.58
3857	AMEX	SSO	Thu, Oct 14, 2021	62.66	63.67	62.51	63.60
3856	AMEX	SSO	Wed, Oct 13, 2021	61.40	61.80	60.53	61.55
3855	AMEX	SSO	Tue, Oct 12, 2021	61.70	61.81	60.88	61.12
3854	AMEX	SSO	Mon, Oct 11, 2021	62.13	63.00	61.41	61.43
3853	AMEX	SSO	Fri, Oct 8, 2021	62.79	62.90	62.13	62.31
3852	AMEX	SSO	Thu, Oct 7, 2021	62.49	63.41	62.43	62.55
3851	AMEX	SSO	Wed, Oct 6, 2021	59.92	61.56	59.43	61.50
3850	AMEX	SSO	Tue, Oct 5, 2021	60.20	61.66	59.97	60.99
3849	AMEX	SSO	Mon, Oct 4, 2021	60.99	61.26	59.11	59.77
3848	AMEX	SSO	Fri, Oct 1, 2021	60.42	61.84	59.40	61.33
3847	AMEX	SSO	Thu, Sep 30, 2021	61.87	62.07	59.86	59.91
3846	AMEX	SSO	Wed, Sep 29, 2021	61.64	62.15	61.26	61.42
3845	AMEX	SSO	Tue, Sep 28, 2021	62.93	63.04	61.00	61.22
3844	AMEX	SSO	Mon, Sep 27, 2021	63.84	64.20	63.58	63.82
3843	AMEX	SSO	Fri, Sep 24, 2021	63.46	64.38	63.39	64.17
3842	AMEX	SSO	Thu, Sep 23, 2021	63.02	64.44	62.94	63.97
3841	AMEX	SSO	Wed, Sep 22, 2021	61.93	63.06	61.66	62.43
3840	AMEX	SSO	Tue, Sep 21, 2021	62.08	62.47	61.12	61.28
3839	AMEX	SSO	Mon, Sep 20, 2021	61.63	62.10	59.90	61.39
3838	AMEX	SSO	Fri, Sep 17, 2021	64.51	64.67	63.40	63.52
3837	AMEX	SSO	Thu, Sep 16, 2021	64.82	65.12	63.87	64.75
3836	AMEX	SSO	Wed, Sep 15, 2021	64.03	65.14	63.71	64.97
3835	AMEX	SSO	Tue, Sep 14, 2021	65.06	65.13	63.65	63.93
3834	AMEX	SSO	Mon, Sep 13, 2021	65.23	65.29	63.92	64.61
3833	AMEX	SSO	Fri, Sep 10, 2021	65.95	66.06	64.27	64.33
3832	AMEX	SSO	Thu, Sep 9, 2021	65.83	66.39	65.26	65.34
3831	AMEX	SSO	Wed, Sep 8, 2021	65.91	66.13	65.31	65.93
3830	AMEX	SSO	Tue, Sep 7, 2021	66.43	66.46	65.86	66.08
3829	AMEX	SSO	Fri, Sep 3, 2021	66.25	66.71	66.11	66.56
3828	AMEX	SSO	Thu, Sep 2, 2021	66.62	66.84	66.22	66.59
3827	AMEX	SSO	Wed, Sep 1, 2021	66.41	66.57	66.12	66.19
3826	AMEX	SSO	Tue, Aug 31, 2021	66.28	66.39	65.94	66.16
3825	AMEX	SSO	Mon, Aug 30, 2021	65.94	66.56	65.88	66.31
3824	AMEX	SSO	Fri, Aug 27, 2021	64.85	65.85	64.82	65.73
3823	AMEX	SSO	Thu, Aug 26, 2021	65.31	65.34	64.56	64.60
3822	AMEX	SSO	Wed, Aug 25, 2021	65.16	65.52	65.04	65.37
3821	AMEX	SSO	Tue, Aug 24, 2021	65.08	65.25	64.94	65.08
3820	AMEX	SSO	Mon, Aug 23, 2021	64.28	65.17	64.28	64.89
3819	AMEX	SSO	Fri, Aug 20, 2021	62.90	63.87	62.74	63.77
3818	AMEX	SSO	Thu, Aug 19, 2021	61.76	63.13	61.71	62.74
3817	AMEX	SSO	Wed, Aug 18, 2021	63.68	64.15	62.51	62.59
3816	AMEX	SSO	Tue, Aug 17, 2021	64.05	64.25	63.06	64.01
3815	AMEX	SSO	Mon, Aug 16, 2021	64.13	64.88	63.66	64.85
3814	AMEX	SSO	Fri, Aug 13, 2021	64.46	64.55	64.30	64.54
3813	AMEX	SSO	Thu, Aug 12, 2021	63.87	64.35	63.61	64.29
3812	AMEX	SSO	Wed, Aug 11, 2021	63.95	63.96	63.60	63.93
3811	AMEX	SSO	Tue, Aug 10, 2021	63.59	63.84	63.40	63.60
3810	AMEX	SSO	Mon, Aug 9, 2021	63.57	63.65	63.23	63.48
3809	AMEX	SSO	Fri, Aug 6, 2021	63.47	63.70	63.38	63.57
3808	AMEX	SSO	Thu, Aug 5, 2021	62.93	63.38	62.84	63.37
3807	AMEX	SSO	Wed, Aug 4, 2021	62.81	62.98	62.51	62.58
3806	AMEX	SSO	Tue, Aug 3, 2021	62.40	63.22	61.77	63.20
3805	AMEX	SSO	Mon, Aug 2, 2021	62.95	63.14	62.11	62.20
3804	AMEX	SSO	Fri, Jul 30, 2021	62.29	62.90	62.25	62.46
3803	AMEX	SSO	Thu, Jul 29, 2021	62.85	63.39	62.85	63.06
3802	AMEX	SSO	Wed, Jul 28, 2021	62.79	62.96	62.13	62.55
3801	AMEX	SSO	Tue, Jul 27, 2021	62.88	62.88	61.75	62.60
3800	AMEX	SSO	Mon, Jul 26, 2021	62.70	63.18	62.69	63.18
3799	AMEX	SSO	Fri, Jul 23, 2021	62.20	62.97	62.00	62.86
3798	AMEX	SSO	Thu, Jul 22, 2021	61.43	61.69	61.11	61.65
3797	AMEX	SSO	Wed, Jul 21, 2021	60.75	61.40	60.70	61.37
3796	AMEX	SSO	Tue, Jul 20, 2021	58.90	60.75	58.67	60.39
3795	AMEX	SSO	Mon, Jul 19, 2021	59.04	59.20	57.87	58.70
3794	AMEX	SSO	Fri, Jul 16, 2021	61.82	61.83	60.39	60.50
3793	AMEX	SSO	Thu, Jul 15, 2021	61.49	61.69	60.90	61.47
3792	AMEX	SSO	Wed, Jul 14, 2021	62.22	62.37	61.52	61.89
3791	AMEX	SSO	Tue, Jul 13, 2021	61.91	62.35	61.64	61.73
3790	AMEX	SSO	Mon, Jul 12, 2021	61.67	62.22	61.55	62.16
3789	AMEX	SSO	Fri, Jul 9, 2021	60.88	61.79	60.81	61.68
3788	AMEX	SSO	Thu, Jul 8, 2021	59.80	60.64	59.45	60.43
3787	AMEX	SSO	Wed, Jul 7, 2021	61.21	61.50	60.60	61.43
3786	AMEX	SSO	Tue, Jul 6, 2021	61.22	61.29	60.17	61.00
3785	AMEX	SSO	Fri, Jul 2, 2021	60.63	61.32	60.55	61.24
3784	AMEX	SSO	Thu, Jul 1, 2021	59.88	60.35	59.85	60.31
3783	AMEX	SSO	Wed, Jun 30, 2021	59.41	59.84	59.41	59.67
3782	AMEX	SSO	Tue, Jun 29, 2021	59.60	59.78	59.39	59.55
3781	AMEX	SSO	Mon, Jun 28, 2021	59.40	59.53	59.05	59.49
3780	AMEX	SSO	Fri, Jun 25, 2021	59.06	59.38	58.97	59.24
3779	AMEX	SSO	Thu, Jun 24, 2021	58.78	58.96	58.70	58.83
3778	AMEX	SSO	Wed, Jun 23, 2021	58.31	58.55	58.13	58.15
3777	AMEX	SSO	Tue, Jun 22, 2021	57.68	58.54	57.47	58.29
3776	AMEX	SSO	Mon, Jun 21, 2021	56.61	57.76	56.37	57.68
3775	AMEX	SSO	Fri, Jun 18, 2021	56.68	56.89	56.04	56.12
3774	AMEX	SSO	Thu, Jun 17, 2021	57.55	57.93	56.93	57.66
3773	AMEX	SSO	Wed, Jun 16, 2021	58.41	58.45	57.08	57.71
3772	AMEX	SSO	Tue, Jun 15, 2021	58.61	58.62	58.09	58.38
3771	AMEX	SSO	Mon, Jun 14, 2021	58.33	58.61	57.98	58.61
3770	AMEX	SSO	Fri, Jun 11, 2021	58.29	58.35	57.91	58.32
3769	AMEX	SSO	Thu, Jun 10, 2021	57.94	58.40	57.56	58.12
3768	AMEX	SSO	Wed, Jun 9, 2021	58.01	58.03	57.53	57.59
3767	AMEX	SSO	Tue, Jun 8, 2021	57.99	58.02	57.24	57.78
3766	AMEX	SSO	Mon, Jun 7, 2021	57.85	57.91	57.47	57.78
3765	AMEX	SSO	Fri, Jun 4, 2021	57.36	57.94	57.34	57.87
3764	AMEX	SSO	Thu, Jun 3, 2021	56.55	57.15	56.15	56.85
3763	AMEX	SSO	Wed, Jun 2, 2021	57.25	57.49	56.98	57.28
3762	AMEX	SSO	Tue, Jun 1, 2021	57.86	57.90	56.95	57.08
3761	AMEX	SSO	Fri, May 28, 2021	57.43	57.51	57.12	57.20
3760	AMEX	SSO	Thu, May 27, 2021	57.20	57.36	56.93	56.96
3759	AMEX	SSO	Wed, May 26, 2021	56.87	57.06	56.56	56.93
3758	AMEX	SSO	Tue, May 25, 2021	57.27	57.37	56.53	56.72
3757	AMEX	SSO	Mon, May 24, 2021	56.46	57.26	56.39	56.95
3756	AMEX	SSO	Fri, May 21, 2021	56.35	56.69	55.69	55.84
3755	AMEX	SSO	Thu, May 20, 2021	54.98	56.27	54.95	55.91
3754	AMEX	SSO	Wed, May 19, 2021	53.67	54.77	53.26	54.76
3753	AMEX	SSO	Tue, May 18, 2021	56.04	56.13	54.98	55.03
3752	AMEX	SSO	Mon, May 17, 2021	55.96	56.21	55.42	56.01
3751	AMEX	SSO	Fri, May 14, 2021	55.37	56.52	55.37	56.28
3750	AMEX	SSO	Thu, May 13, 2021	53.76	55.15	53.75	54.61
3749	AMEX	SSO	Wed, May 12, 2021	54.89	55.27	53.17	53.35
3748	AMEX	SSO	Tue, May 11, 2021	55.40	55.99	54.57	55.74
3747	AMEX	SSO	Mon, May 10, 2021	57.96	58.03	56.69	56.74
3746	AMEX	SSO	Fri, May 7, 2021	57.26	58.06	57.07	57.85
3745	AMEX	SSO	Thu, May 6, 2021	56.15	57.08	55.58	57.05
3744	AMEX	SSO	Wed, May 5, 2021	56.59	56.65	55.92	56.14
3743	AMEX	SSO	Tue, May 4, 2021	56.23	56.37	55.04	56.11
3742	AMEX	SSO	Mon, May 3, 2021	57.15	57.26	56.67	56.81
3741	AMEX	SSO	Fri, Apr 30, 2021	56.65	56.92	56.32	56.58
3740	AMEX	SSO	Thu, Apr 29, 2021	57.40	57.50	56.35	57.33
3739	AMEX	SSO	Wed, Apr 28, 2021	56.73	57.04	56.48	56.59
3738	AMEX	SSO	Tue, Apr 27, 2021	56.75	56.82	56.33	56.66
3737	AMEX	SSO	Mon, Apr 26, 2021	56.64	56.84	56.50	56.70
3736	AMEX	SSO	Fri, Apr 23, 2021	55.42	56.85	55.39	56.46
3735	AMEX	SSO	Thu, Apr 22, 2021	56.23	56.46	54.94	55.27
3734	AMEX	SSO	Wed, Apr 21, 2021	55.06	56.35	55.03	56.29
3733	AMEX	SSO	Tue, Apr 20, 2021	55.69	55.91	54.83	55.26
3732	AMEX	SSO	Mon, Apr 19, 2021	56.35	56.48	55.68	56.10
3731	AMEX	SSO	Fri, Apr 16, 2021	56.63	56.80	56.21	56.65
3730	AMEX	SSO	Thu, Apr 15, 2021	55.67	56.32	55.67	56.25
3729	AMEX	SSO	Wed, Apr 14, 2021	55.43	55.74	54.91	55.09
3728	AMEX	SSO	Tue, Apr 13, 2021	55.08	55.62	54.98	55.44
3727	AMEX	SSO	Mon, Apr 12, 2021	54.91	55.20	54.74	55.14
3726	AMEX	SSO	Fri, Apr 9, 2021	54.28	55.13	54.24	55.09
3725	AMEX	SSO	Thu, Apr 8, 2021	54.14	54.32	53.89	54.30
3724	AMEX	SSO	Wed, Apr 7, 2021	53.63	53.89	53.50	53.80
3723	AMEX	SSO	Tue, Apr 6, 2021	53.57	53.96	53.49	53.67
3722	AMEX	SSO	Mon, Apr 5, 2021	53.00	53.89	52.97	53.73
3721	AMEX	SSO	Thu, Apr 1, 2021	51.66	52.27	51.61	52.23
3720	AMEX	SSO	Wed, Mar 31, 2021	50.87	51.57	50.87	51.16
3719	AMEX	SSO	Tue, Mar 30, 2021	50.64	50.91	50.30	50.74
3718	AMEX	SSO	Mon, Mar 29, 2021	50.65	51.25	50.25	51.01
3717	AMEX	SSO	Fri, Mar 26, 2021	49.78	51.17	49.62	51.06
3716	AMEX	SSO	Thu, Mar 25, 2021	48.51	49.68	48.01	49.47
3715	AMEX	SSO	Wed, Mar 24, 2021	49.81	50.25	48.92	48.94
3714	AMEX	SSO	Tue, Mar 23, 2021	50.05	50.44	49.21	49.44
3713	AMEX	SSO	Mon, Mar 22, 2021	49.61	50.63	49.60	50.22
3712	AMEX	SSO	Fri, Mar 19, 2021	49.58	49.99	48.88	49.45
3711	AMEX	SSO	Thu, Mar 18, 2021	50.44	51.01	49.48	49.65
3710	AMEX	SSO	Wed, Mar 17, 2021	50.44	51.37	50.13	51.13
3709	AMEX	SSO	Tue, Mar 16, 2021	51.12	51.28	50.60	50.84
3708	AMEX	SSO	Mon, Mar 15, 2021	50.40	51.01	49.83	50.97
3707	AMEX	SSO	Fri, Mar 12, 2021	49.86	50.38	49.60	50.36
3706	AMEX	SSO	Thu, Mar 11, 2021	49.88	50.74	49.75	50.22
3705	AMEX	SSO	Wed, Mar 10, 2021	49.24	49.66	48.86	49.21
3704	AMEX	SSO	Tue, Mar 9, 2021	48.27	49.28	48.15	48.60
3703	AMEX	SSO	Mon, Mar 8, 2021	47.99	48.74	47.18	47.27
3702	AMEX	SSO	Fri, Mar 5, 2021	46.96	48.01	45.05	47.74
3701	AMEX	SSO	Thu, Mar 4, 2021	47.15	47.85	44.85	46.05
3700	AMEX	SSO	Wed, Mar 3, 2021	48.32	48.57	47.20	47.23
3699	AMEX	SSO	Tue, Mar 2, 2021	49.35	49.39	48.45	48.51
3698	AMEX	SSO	Mon, Mar 1, 2021	48.29	49.61	48.29	49.27
3697	AMEX	SSO	Fri, Feb 26, 2021	48.00	48.29	46.47	46.99
3696	AMEX	SSO	Thu, Feb 25, 2021	49.55	49.92	47.09	47.51
3695	AMEX	SSO	Wed, Feb 24, 2021	48.52	50.02	48.27	49.91
3694	AMEX	SSO	Tue, Feb 23, 2021	48.09	49.19	46.99	48.84
3693	AMEX	SSO	Mon, Feb 22, 2021	48.73	49.37	48.64	48.74
3692	AMEX	SSO	Fri, Feb 19, 2021	49.98	50.06	49.35	49.45
3691	AMEX	SSO	Thu, Feb 18, 2021	49.35	49.85	48.90	49.67
3690	AMEX	SSO	Wed, Feb 17, 2021	49.57	50.15	49.30	50.11
3689	AMEX	SSO	Tue, Feb 16, 2021	50.49	50.54	49.87	50.08
3688	AMEX	SSO	Fri, Feb 12, 2021	49.43	50.22	49.43	50.17
3687	AMEX	SSO	Thu, Feb 11, 2021	49.81	49.91	49.00	49.68
3686	AMEX	SSO	Wed, Feb 10, 2021	50.01	50.07	48.86	49.52
3685	AMEX	SSO	Tue, Feb 9, 2021	49.38	49.72	49.28	49.54
3684	AMEX	SSO	Mon, Feb 8, 2021	49.32	49.64	49.08	49.62
3683	AMEX	SSO	Fri, Feb 5, 2021	49.05	49.10	48.62	48.91
3682	AMEX	SSO	Thu, Feb 4, 2021	47.75	48.54	47.69	48.54
3681	AMEX	SSO	Wed, Feb 3, 2021	47.62	47.91	47.12	47.47
3680	AMEX	SSO	Tue, Feb 2, 2021	46.92	47.79	46.90	47.38
3679	AMEX	SSO	Mon, Feb 1, 2021	45.47	46.35	44.92	46.07
3678	AMEX	SSO	Fri, Jan 29, 2021	45.97	46.22	44.16	44.63
3677	AMEX	SSO	Thu, Jan 28, 2021	46.16	47.50	46.06	46.43
3676	AMEX	SSO	Wed, Jan 27, 2021	47.13	47.15	45.08	45.68
3675	AMEX	SSO	Tue, Jan 26, 2021	48.43	48.54	47.98	48.04
3674	AMEX	SSO	Mon, Jan 25, 2021	48.01	48.28	46.72	48.18
3673	AMEX	SSO	Fri, Jan 22, 2021	47.64	48.11	47.58	47.81
3672	AMEX	SSO	Thu, Jan 21, 2021	48.23	48.34	47.92	48.16
3671	AMEX	SSO	Wed, Jan 20, 2021	47.38	48.29	47.29	48.07
3670	AMEX	SSO	Tue, Jan 19, 2021	46.70	46.92	46.32	46.79
3669	AMEX	SSO	Fri, Jan 15, 2021	46.31	46.51	45.58	46.06
3668	AMEX	SSO	Thu, Jan 14, 2021	47.28	47.41	46.66	46.74
3667	AMEX	SSO	Wed, Jan 13, 2021	46.82	47.34	46.60	47.09
3666	AMEX	SSO	Tue, Jan 12, 2021	46.87	47.10	46.24	46.82
3665	AMEX	SSO	Mon, Jan 11, 2021	46.61	47.28	46.57	46.82
3664	AMEX	SSO	Fri, Jan 8, 2021	47.29	47.50	46.42	47.47
3663	AMEX	SSO	Thu, Jan 7, 2021	46.20	47.11	46.15	46.92
3662	AMEX	SSO	Wed, Jan 6, 2021	44.63	46.41	44.49	45.58
3661	AMEX	SSO	Tue, Jan 5, 2021	44.24	45.31	44.24	45.03
3660	AMEX	SSO	Mon, Jan 4, 2021	46.02	46.05	43.46	44.43
3659	AMEX	SSO	Thu, Dec 31, 2020	45.19	45.86	45.04	45.68
3658	AMEX	SSO	Wed, Dec 30, 2020	45.30	45.48	45.13	45.22
3657	AMEX	SSO	Tue, Dec 29, 2020	45.66	45.71	44.95	45.12
3656	AMEX	SSO	Mon, Dec 28, 2020	45.18	45.38	45.00	45.28
3655	AMEX	SSO	Thu, Dec 24, 2020	44.28	44.51	44.15	44.50
3654	AMEX	SSO	Wed, Dec 23, 2020	44.33	44.66	44.13	44.16
3653	AMEX	SSO	Tue, Dec 22, 2020	44.36	44.40	43.85	44.10
3652	AMEX	SSO	Mon, Dec 21, 2020	43.58	44.52	42.89	44.30
3651	AMEX	SSO	Fri, Dec 18, 2020	45.06	45.09	44.09	44.67
3650	AMEX	SSO	Thu, Dec 17, 2020	44.90	45.02	44.69	44.98
3649	AMEX	SSO	Wed, Dec 16, 2020	44.41	44.71	44.17	44.47
3648	AMEX	SSO	Tue, Dec 15, 2020	43.83	44.34	43.47	44.33
3647	AMEX	SSO	Mon, Dec 14, 2020	44.13	44.39	43.12	43.17
3646	AMEX	SSO	Fri, Dec 11, 2020	43.23	43.62	42.84	43.55
3645	AMEX	SSO	Thu, Dec 10, 2020	43.33	43.92	43.13	43.68
3644	AMEX	SSO	Wed, Dec 9, 2020	44.68	44.71	43.48	43.70
3643	AMEX	SSO	Tue, Dec 8, 2020	43.91	44.65	43.90	44.49
3642	AMEX	SSO	Mon, Dec 7, 2020	44.24	44.36	43.92	44.26
3641	AMEX	SSO	Fri, Dec 4, 2020	43.82	44.43	43.82	44.42
3640	AMEX	SSO	Thu, Dec 3, 2020	43.67	44.03	43.40	43.68
3639	AMEX	SSO	Wed, Dec 2, 2020	43.24	43.74	43.09	43.70
3638	AMEX	SSO	Tue, Dec 1, 2020	43.41	43.90	43.27	43.52
3637	AMEX	SSO	Mon, Nov 30, 2020	42.78	42.84	41.92	42.59
3636	AMEX	SSO	Fri, Nov 27, 2020	43.02	43.09	42.73	42.98
3635	AMEX	SSO	Wed, Nov 25, 2020	42.86	42.86	42.46	42.75
3634	AMEX	SSO	Tue, Nov 24, 2020	42.17	43.01	41.98	42.87
3633	AMEX	SSO	Mon, Nov 23, 2020	41.51	41.84	40.94	41.55
3632	AMEX	SSO	Fri, Nov 20, 2020	41.56	41.60	41.03	41.05
3631	AMEX	SSO	Thu, Nov 19, 2020	41.12	41.72	40.79	41.61
3630	AMEX	SSO	Wed, Nov 18, 2020	42.36	42.51	41.27	41.27
3629	AMEX	SSO	Tue, Nov 17, 2020	42.16	42.62	41.78	42.32
3628	AMEX	SSO	Mon, Nov 16, 2020	42.40	42.77	42.07	42.75
3627	AMEX	SSO	Fri, Nov 13, 2020	41.07	41.90	40.94	41.73
3626	AMEX	SSO	Thu, Nov 12, 2020	41.16	41.34	40.15	40.61
3625	AMEX	SSO	Wed, Nov 11, 2020	41.35	41.61	41.04	41.40
3624	AMEX	SSO	Tue, Nov 10, 2020	40.66	41.06	40.01	40.80
3623	AMEX	SSO	Mon, Nov 9, 2020	43.09	43.16	40.81	40.94
3622	AMEX	SSO	Fri, Nov 6, 2020	39.87	40.23	39.35	39.94
3621	AMEX	SSO	Thu, Nov 5, 2020	39.73	40.38	39.64	39.94
3620	AMEX	SSO	Wed, Nov 4, 2020	37.85	39.41	37.59	38.44
3619	AMEX	SSO	Tue, Nov 3, 2020	36.30	37.27	36.19	36.79
3618	AMEX	SSO	Mon, Nov 2, 2020	35.55	36.00	34.92	35.55
3617	AMEX	SSO	Fri, Oct 30, 2020	35.14	35.44	33.93	34.76
3616	AMEX	SSO	Thu, Oct 29, 2020	34.87	36.23	34.48	35.52
3615	AMEX	SSO	Wed, Oct 28, 2020	36.01	36.17	34.70	34.83
3614	AMEX	SSO	Tue, Oct 27, 2020	37.71	37.79	37.32	37.37
3613	AMEX	SSO	Mon, Oct 26, 2020	38.26	38.44	36.79	37.64
3612	AMEX	SSO	Fri, Oct 23, 2020	39.13	39.13	38.49	39.06
3611	AMEX	SSO	Thu, Oct 22, 2020	38.45	38.96	37.93	38.82
3610	AMEX	SSO	Wed, Oct 21, 2020	38.53	39.05	38.32	38.39
3609	AMEX	SSO	Tue, Oct 20, 2020	38.56	39.33	38.38	38.53
3608	AMEX	SSO	Mon, Oct 19, 2020	39.75	39.89	38.03	38.23
3607	AMEX	SSO	Fri, Oct 16, 2020	39.82	40.23	39.41	39.44
3606	AMEX	SSO	Thu, Oct 15, 2020	38.63	39.60	38.50	39.48
3605	AMEX	SSO	Wed, Oct 14, 2020	40.24	40.50	39.40	39.61
3604	AMEX	SSO	Tue, Oct 13, 2020	40.58	40.60	39.86	40.09
3603	AMEX	SSO	Mon, Oct 12, 2020	39.99	40.99	39.87	40.63
3602	AMEX	SSO	Fri, Oct 9, 2020	39.07	39.47	38.92	39.37
3601	AMEX	SSO	Thu, Oct 8, 2020	38.46	38.68	38.25	38.66
3600	AMEX	SSO	Wed, Oct 7, 2020	37.42	38.19	37.42	38.00
3599	AMEX	SSO	Tue, Oct 6, 2020	37.84	38.33	36.61	36.72
3598	AMEX	SSO	Mon, Oct 5, 2020	36.99	37.84	36.99	37.80
3597	AMEX	SSO	Fri, Oct 2, 2020	36.05	36.96	35.92	36.50
3596	AMEX	SSO	Thu, Oct 1, 2020	37.35	37.57	36.78	37.23
3595	AMEX	SSO	Wed, Sep 30, 2020	36.37	37.49	36.32	36.74
3594	AMEX	SSO	Tue, Sep 29, 2020	36.56	36.73	36.04	36.22
3593	AMEX	SSO	Mon, Sep 28, 2020	36.40	36.77	36.17	36.61
3592	AMEX	SSO	Fri, Sep 25, 2020	34.13	35.60	33.92	35.42
3591	AMEX	SSO	Thu, Sep 24, 2020	33.84	35.02	33.54	34.32
3590	AMEX	SSO	Wed, Sep 23, 2020	35.93	35.99	34.02	34.14
3589	AMEX	SSO	Tue, Sep 22, 2020	35.44	35.93	34.85	35.80
3588	AMEX	SSO	Mon, Sep 21, 2020	34.83	35.11	33.95	35.09
3587	AMEX	SSO	Fri, Sep 18, 2020	36.94	36.95	35.31	35.89
3586	AMEX	SSO	Thu, Sep 17, 2020	36.22	37.15	36.11	36.76
3585	AMEX	SSO	Wed, Sep 16, 2020	38.02	38.34	37.34	37.39
3584	AMEX	SSO	Tue, Sep 15, 2020	37.90	38.11	37.45	37.70
3583	AMEX	SSO	Mon, Sep 14, 2020	37.12	37.72	37.00	37.30
3582	AMEX	SSO	Fri, Sep 11, 2020	36.74	36.99	35.69	36.36
3581	AMEX	SSO	Thu, Sep 10, 2020	38.08	38.25	36.10	36.32
3580	AMEX	SSO	Wed, Sep 9, 2020	37.17	38.23	36.95	37.65
3579	AMEX	SSO	Tue, Sep 8, 2020	36.99	37.28	36.14	36.22
3578	AMEX	SSO	Fri, Sep 4, 2020	39.12	39.50	36.57	38.31
3577	AMEX	SSO	Thu, Sep 3, 2020	41.40	41.53	38.30	38.96
3576	AMEX	SSO	Wed, Sep 2, 2020	41.15	42.08	40.86	41.83
3575	AMEX	SSO	Tue, Sep 1, 2020	40.11	40.69	39.91	40.66
3574	AMEX	SSO	Mon, Aug 31, 2020	40.15	40.37	39.87	39.92
3573	AMEX	SSO	Fri, Aug 28, 2020	39.95	40.24	39.66	40.19
3572	AMEX	SSO	Thu, Aug 27, 2020	39.73	40.05	39.29	39.70
3571	AMEX	SSO	Wed, Aug 26, 2020	38.89	39.58	38.76	39.52
3570	AMEX	SSO	Tue, Aug 25, 2020	38.63	38.77	38.34	38.75
3569	AMEX	SSO	Mon, Aug 24, 2020	38.31	38.50	38.07	38.48
3568	AMEX	SSO	Fri, Aug 21, 2020	37.38	37.76	37.29	37.70
3567	AMEX	SSO	Thu, Aug 20, 2020	36.81	37.55	36.78	37.45
3566	AMEX	SSO	Wed, Aug 19, 2020	37.63	37.75	37.09	37.23
3565	AMEX	SSO	Tue, Aug 18, 2020	37.46	37.64	37.10	37.52
3564	AMEX	SSO	Mon, Aug 17, 2020	37.37	37.48	37.28	37.37
3563	AMEX	SSO	Fri, Aug 14, 2020	37.04	37.27	36.90	37.14
3562	AMEX	SSO	Thu, Aug 13, 2020	37.08	37.45	36.92	37.14
3561	AMEX	SSO	Wed, Aug 12, 2020	36.83	37.46	36.83	37.26
3560	AMEX	SSO	Tue, Aug 11, 2020	37.17	37.30	36.10	36.26
3559	AMEX	SSO	Mon, Aug 10, 2020	36.76	36.91	36.31	36.86
3558	AMEX	SSO	Fri, Aug 7, 2020	36.38	36.69	36.16	36.65
3557	AMEX	SSO	Thu, Aug 6, 2020	35.99	36.64	35.91	36.60
3556	AMEX	SSO	Wed, Aug 5, 2020	35.99	36.19	35.93	36.12
3555	AMEX	SSO	Tue, Aug 4, 2020	35.21	35.68	35.21	35.67
3554	AMEX	SSO	Mon, Aug 3, 2020	35.32	35.59	35.19	35.41
3553	AMEX	SSO	Fri, Jul 31, 2020	34.80	34.95	33.83	34.93
3552	AMEX	SSO	Thu, Jul 30, 2020	33.94	34.47	33.46	34.38
3551	AMEX	SSO	Wed, Jul 29, 2020	34.01	34.76	34.00	34.62
3550	AMEX	SSO	Tue, Jul 28, 2020	34.07	34.32	33.74	33.81
3549	AMEX	SSO	Mon, Jul 27, 2020	33.91	34.28	33.73	34.22
3548	AMEX	SSO	Fri, Jul 24, 2020	33.77	33.98	33.40	33.75
3547	AMEX	SSO	Thu, Jul 23, 2020	34.94	35.10	33.87	34.20
3546	AMEX	SSO	Wed, Jul 22, 2020	34.55	35.08	34.53	35.01
3545	AMEX	SSO	Tue, Jul 21, 2020	34.94	35.04	34.42	34.62
3544	AMEX	SSO	Mon, Jul 20, 2020	33.88	34.64	33.72	34.50
3543	AMEX	SSO	Fri, Jul 17, 2020	33.98	34.12	33.54	33.93
3542	AMEX	SSO	Thu, Jul 16, 2020	33.54	33.85	33.39	33.76
3541	AMEX	SSO	Wed, Jul 15, 2020	34.10	34.22	33.43	33.99
3540	AMEX	SSO	Tue, Jul 14, 2020	32.20	33.44	31.93	33.35
3539	AMEX	SSO	Mon, Jul 13, 2020	33.62	34.16	32.36	32.54
3538	AMEX	SSO	Fri, Jul 10, 2020	32.41	33.15	32.11	33.10
3537	AMEX	SSO	Thu, Jul 9, 2020	32.95	32.99	31.67	32.43
3536	AMEX	SSO	Wed, Jul 8, 2020	32.49	32.84	32.09	32.80
3535	AMEX	SSO	Tue, Jul 7, 2020	32.65	33.09	32.24	32.30
3534	AMEX	SSO	Mon, Jul 6, 2020	32.87	33.08	32.70	32.99
3533	AMEX	SSO	Thu, Jul 2, 2020	32.43	32.72	31.87	32.00
3532	AMEX	SSO	Wed, Jul 1, 2020	31.47	31.93	31.37	31.67
3531	AMEX	SSO	Tue, Jun 30, 2020	30.35	31.60	30.35	31.27
3530	AMEX	SSO	Mon, Jun 29, 2020	29.86	30.46	29.36	30.45
3529	AMEX	SSO	Fri, Jun 26, 2020	30.82	30.86	29.47	29.59
3528	AMEX	SSO	Thu, Jun 25, 2020	30.29	31.12	29.85	31.04
3527	AMEX	SSO	Wed, Jun 24, 2020	31.59	31.73	30.00	30.42
3526	AMEX	SSO	Tue, Jun 23, 2020	32.34	32.55	31.96	32.04
3525	AMEX	SSO	Mon, Jun 22, 2020	31.22	31.84	30.98	31.78
3524	AMEX	SSO	Fri, Jun 19, 2020	32.49	32.52	31.06	31.34
3523	AMEX	SSO	Thu, Jun 18, 2020	31.36	31.83	31.27	31.71
3522	AMEX	SSO	Wed, Jun 17, 2020	32.19	32.26	31.55	31.69
3521	AMEX	SSO	Tue, Jun 16, 2020	32.48	32.50	30.91	31.96
3520	AMEX	SSO	Mon, Jun 15, 2020	28.97	31.01	28.72	30.77
3519	AMEX	SSO	Fri, Jun 12, 2020	31.00	31.17	29.11	30.23
3518	AMEX	SSO	Thu, Jun 11, 2020	31.77	31.92	29.39	29.50
3517	AMEX	SSO	Wed, Jun 10, 2020	33.88	34.08	33.22	33.36
3516	AMEX	SSO	Tue, Jun 9, 2020	33.63	34.08	33.45	33.76
3515	AMEX	SSO	Mon, Jun 8, 2020	33.66	34.30	33.51	34.28
3514	AMEX	SSO	Fri, Jun 5, 2020	33.04	33.85	33.02	33.44
3513	AMEX	SSO	Thu, Jun 4, 2020	31.75	32.16	31.35	31.80
3512	AMEX	SSO	Wed, Jun 3, 2020	31.60	32.20	31.54	32.00
3511	AMEX	SSO	Tue, Jun 2, 2020	30.85	31.16	30.56	31.16
3510	AMEX	SSO	Mon, Jun 1, 2020	30.26	30.78	30.15	30.65
3509	AMEX	SSO	Fri, May 29, 2020	30.05	30.53	29.46	30.37
3508	AMEX	SSO	Thu, May 28, 2020	30.49	30.91	30.00	30.14
3507	AMEX	SSO	Wed, May 27, 2020	29.98	30.26	28.95	30.24
3506	AMEX	SSO	Tue, May 26, 2020	29.94	29.98	29.31	29.40
3505	AMEX	SSO	Fri, May 22, 2020	28.51	28.71	28.25	28.66
3504	AMEX	SSO	Thu, May 21, 2020	28.94	29.11	28.33	28.54
3503	AMEX	SSO	Wed, May 20, 2020	28.76	29.15	28.72	28.97
3502	AMEX	SSO	Tue, May 19, 2020	28.49	28.84	28.02	28.03
3501	AMEX	SSO	Mon, May 18, 2020	28.24	28.93	28.18	28.62
3500	AMEX	SSO	Fri, May 15, 2020	26.24	26.97	26.04	26.97
3499	AMEX	SSO	Thu, May 14, 2020	25.60	26.74	25.13	26.73
3498	AMEX	SSO	Wed, May 13, 2020	26.94	27.15	25.60	26.10
3497	AMEX	SSO	Tue, May 12, 2020	28.43	28.52	27.03	27.04
3496	AMEX	SSO	Mon, May 11, 2020	27.77	28.48	27.68	28.20
3495	AMEX	SSO	Fri, May 8, 2020	27.92	28.25	27.69	28.17
3494	AMEX	SSO	Thu, May 7, 2020	27.28	27.67	27.18	27.27
3493	AMEX	SSO	Wed, May 6, 2020	27.35	27.43	26.63	26.63
3492	AMEX	SSO	Tue, May 5, 2020	27.09	27.57	26.92	27.00
3491	AMEX	SSO	Mon, May 4, 2020	25.98	26.57	25.69	26.52
3490	AMEX	SSO	Fri, May 1, 2020	26.84	26.99	26.13	26.35
3489	AMEX	SSO	Thu, Apr 30, 2020	28.09	28.19	27.48	27.83
3488	AMEX	SSO	Wed, Apr 29, 2020	28.08	28.70	27.86	28.38
3487	AMEX	SSO	Tue, Apr 28, 2020	27.98	28.05	26.91	26.97
3486	AMEX	SSO	Mon, Apr 27, 2020	26.85	27.45	26.77	27.24
3485	AMEX	SSO	Fri, Apr 24, 2020	26.05	26.59	25.64	26.48
3484	AMEX	SSO	Thu, Apr 23, 2020	26.01	26.63	25.69	25.74
3483	AMEX	SSO	Wed, Apr 22, 2020	25.60	26.09	25.35	25.75
3482	AMEX	SSO	Tue, Apr 21, 2020	25.34	25.59	24.47	24.64
3481	AMEX	SSO	Mon, Apr 20, 2020	26.45	27.14	26.21	26.26
3480	AMEX	SSO	Fri, Apr 17, 2020	26.98	27.34	26.43	27.22
3479	AMEX	SSO	Thu, Apr 16, 2020	25.83	25.98	25.21	25.84
3478	AMEX	SSO	Wed, Apr 15, 2020	25.54	25.91	25.14	25.58
3477	AMEX	SSO	Tue, Apr 14, 2020	26.20	26.87	26.00	26.72
3476	AMEX	SSO	Mon, Apr 13, 2020	25.50	25.54	24.44	25.22
3475	AMEX	SSO	Thu, Apr 9, 2020	25.58	26.24	25.20	25.69
3474	AMEX	SSO	Wed, Apr 8, 2020	23.87	25.18	23.45	24.95
3473	AMEX	SSO	Tue, Apr 7, 2020	24.98	25.13	23.33	23.38
3472	AMEX	SSO	Mon, Apr 6, 2020	22.18	23.68	21.99	23.35
3471	AMEX	SSO	Fri, Apr 3, 2020	21.01	21.43	20.09	20.57
3470	AMEX	SSO	Thu, Apr 2, 2020	20.10	21.33	20.00	21.18
3469	AMEX	SSO	Wed, Apr 1, 2020	20.57	21.17	19.87	20.23
3468	AMEX	SSO	Tue, Mar 31, 2020	22.75	23.24	21.99	22.23
3467	AMEX	SSO	Mon, Mar 30, 2020	21.95	23.07	21.58	22.94
3466	AMEX	SSO	Fri, Mar 27, 2020	21.52	22.85	21.13	21.54
3465	AMEX	SSO	Thu, Mar 26, 2020	20.95	23.19	20.92	22.96
3464	AMEX	SSO	Wed, Mar 25, 2020	20.22	22.09	19.38	20.54
3463	AMEX	SSO	Tue, Mar 24, 2020	18.74	20.13	18.58	19.98
3462	AMEX	SSO	Mon, Mar 23, 2020	17.76	17.94	16.21	16.85
3461	AMEX	SSO	Fri, Mar 20, 2020	20.09	20.42	17.81	17.87
3460	AMEX	SSO	Thu, Mar 19, 2020	19.28	20.65	18.20	19.65
3459	AMEX	SSO	Wed, Mar 18, 2020	18.96	20.51	17.43	19.67
3458	AMEX	SSO	Tue, Mar 17, 2020	20.42	22.21	19.13	21.91
3457	AMEX	SSO	Mon, Mar 16, 2020	19.91	22.79	19.08	19.49
3456	AMEX	SSO	Fri, Mar 13, 2020	24.16	25.45	21.74	25.43
3455	AMEX	SSO	Thu, Mar 12, 2020	22.98	25.09	21.44	21.47
3454	AMEX	SSO	Wed, Mar 11, 2020	27.86	28.22	25.88	26.54
3453	AMEX	SSO	Tue, Mar 10, 2020	28.73	29.47	26.55	29.47
3452	AMEX	SSO	Mon, Mar 9, 2020	27.05	28.80	26.52	26.73
3451	AMEX	SSO	Fri, Mar 6, 2020	30.70	31.91	30.07	31.65
3450	AMEX	SSO	Thu, Mar 5, 2020	33.30	34.06	32.12	32.72
3449	AMEX	SSO	Wed, Mar 4, 2020	33.61	35.11	33.03	35.06
3448	AMEX	SSO	Tue, Mar 3, 2020	34.42	35.37	31.75	32.38
3447	AMEX	SSO	Mon, Mar 2, 2020	31.91	34.33	31.20	34.31
3446	AMEX	SSO	Fri, Feb 28, 2020	29.95	31.74	29.29	31.74
3445	AMEX	SSO	Thu, Feb 27, 2020	33.62	34.59	31.86	31.87
3444	AMEX	SSO	Wed, Feb 26, 2020	35.60	36.51	34.83	35.03
3443	AMEX	SSO	Tue, Feb 25, 2020	37.92	38.07	35.06	35.29
3442	AMEX	SSO	Mon, Feb 24, 2020	37.72	38.38	37.21	37.50
3441	AMEX	SSO	Fri, Feb 21, 2020	40.73	40.81	40.02	40.23
3440	AMEX	SSO	Thu, Feb 20, 2020	41.28	41.50	40.30	41.10
3439	AMEX	SSO	Wed, Feb 19, 2020	41.31	41.63	41.24	41.43
3438	AMEX	SSO	Tue, Feb 18, 2020	41.00	41.15	40.68	41.05
3437	AMEX	SSO	Fri, Feb 14, 2020	41.24	41.30	40.94	41.27
3436	AMEX	SSO	Thu, Feb 13, 2020	40.84	41.40	40.78	41.15
3435	AMEX	SSO	Wed, Feb 12, 2020	41.10	41.30	41.00	41.24
3434	AMEX	SSO	Tue, Feb 11, 2020	40.94	41.14	40.59	40.72
3433	AMEX	SSO	Mon, Feb 10, 2020	39.74	40.59	39.74	40.59
3432	AMEX	SSO	Fri, Feb 7, 2020	40.15	40.33	39.85	39.99
3431	AMEX	SSO	Thu, Feb 6, 2020	40.40	40.48	40.14	40.43
3430	AMEX	SSO	Wed, Feb 5, 2020	40.02	40.21	39.64	40.16
3429	AMEX	SSO	Tue, Feb 4, 2020	39.02	39.48	38.94	39.26
3428	AMEX	SSO	Mon, Feb 3, 2020	37.92	38.57	37.90	38.11
3427	AMEX	SSO	Fri, Jan 31, 2020	38.79	38.82	37.31	37.55
3426	AMEX	SSO	Thu, Jan 30, 2020	38.16	39.01	37.98	38.94
3425	AMEX	SSO	Wed, Jan 29, 2020	39.13	39.19	38.66	38.72
3424	AMEX	SSO	Tue, Jan 28, 2020	38.34	39.00	38.23	38.78
3423	AMEX	SSO	Mon, Jan 27, 2020	37.88	38.37	37.78	37.99
3422	AMEX	SSO	Fri, Jan 24, 2020	40.15	40.15	38.92	39.23
3421	AMEX	SSO	Thu, Jan 23, 2020	39.70	40.01	39.41	39.97
3420	AMEX	SSO	Wed, Jan 22, 2020	40.10	40.27	39.85	39.90
3419	AMEX	SSO	Tue, Jan 21, 2020	39.77	40.08	39.76	39.87
3418	AMEX	SSO	Fri, Jan 17, 2020	39.98	40.08	39.82	40.06
3417	AMEX	SSO	Thu, Jan 16, 2020	39.50	39.79	39.45	39.78
3416	AMEX	SSO	Wed, Jan 15, 2020	38.96	39.35	38.93	39.14
3415	AMEX	SSO	Tue, Jan 14, 2020	38.99	39.25	38.84	38.98
3414	AMEX	SSO	Mon, Jan 13, 2020	38.74	39.10	38.62	39.09
3413	AMEX	SSO	Fri, Jan 10, 2020	38.97	38.99	38.45	38.56
3412	AMEX	SSO	Thu, Jan 9, 2020	38.69	38.82	38.54	38.79
3411	AMEX	SSO	Wed, Jan 8, 2020	37.95	38.60	37.87	38.27
3410	AMEX	SSO	Tue, Jan 7, 2020	37.96	38.08	37.77	37.88
3409	AMEX	SSO	Mon, Jan 6, 2020	37.36	38.12	37.34	38.10
3408	AMEX	SSO	Fri, Jan 3, 2020	37.52	38.11	37.51	37.82
3407	AMEX	SSO	Thu, Jan 2, 2020	38.10	38.40	37.86	38.39
3406	AMEX	SSO	Tue, Dec 31, 2019	37.39	37.77	37.30	37.71
3405	AMEX	SSO	Mon, Dec 30, 2019	37.96	37.99	37.41	37.54
3404	AMEX	SSO	Fri, Dec 27, 2019	38.17	38.17	37.82	37.95
3403	AMEX	SSO	Thu, Dec 26, 2019	37.67	37.97	37.67	37.96
3402	AMEX	SSO	Tue, Dec 24, 2019	37.64	37.65	37.51	37.59
3401	AMEX	SSO	Mon, Dec 23, 2019	37.74	37.75	37.62	37.59
3400	AMEX	SSO	Fri, Dec 20, 2019	37.48	37.71	37.47	37.60
3399	AMEX	SSO	Thu, Dec 19, 2019	36.96	37.24	36.95	37.22
3398	AMEX	SSO	Wed, Dec 18, 2019	37.02	37.08	36.92	36.93
3397	AMEX	SSO	Tue, Dec 17, 2019	37.02	37.08	36.91	36.92
3396	AMEX	SSO	Mon, Dec 16, 2019	36.84	37.06	36.84	36.91
3395	AMEX	SSO	Fri, Dec 13, 2019	36.31	36.72	36.10	36.41
3394	AMEX	SSO	Thu, Dec 12, 2019	35.75	36.57	35.70	36.36
3393	AMEX	SSO	Wed, Dec 11, 2019	35.67	35.82	35.57	35.76
3392	AMEX	SSO	Tue, Dec 10, 2019	35.62	35.79	35.40	35.55
3391	AMEX	SSO	Mon, Dec 9, 2019	35.77	35.94	35.63	35.65
3390	AMEX	SSO	Fri, Dec 6, 2019	35.71	35.98	35.71	35.86
3389	AMEX	SSO	Thu, Dec 5, 2019	35.27	35.28	34.91	35.24
3388	AMEX	SSO	Wed, Dec 4, 2019	34.93	35.25	34.86	35.12
3387	AMEX	SSO	Tue, Dec 3, 2019	34.48	34.70	34.14	34.67
3386	AMEX	SSO	Mon, Dec 2, 2019	35.83	35.83	35.06	35.16
3385	AMEX	SSO	Fri, Nov 29, 2019	35.90	35.96	35.72	35.76
3384	AMEX	SSO	Wed, Nov 27, 2019	35.86	36.04	35.79	36.04
3383	AMEX	SSO	Tue, Nov 26, 2019	35.59	35.78	35.50	35.73
3382	AMEX	SSO	Mon, Nov 25, 2019	35.26	35.58	35.26	35.57
3381	AMEX	SSO	Fri, Nov 22, 2019	35.07	35.09	34.79	35.03
3380	AMEX	SSO	Thu, Nov 21, 2019	35.01	35.04	34.69	34.89
3379	AMEX	SSO	Wed, Nov 20, 2019	35.12	35.24	34.61	35.01
3378	AMEX	SSO	Tue, Nov 19, 2019	35.44	35.44	35.11	35.25
3377	AMEX	SSO	Mon, Nov 18, 2019	35.18	35.35	35.07	35.28
3376	AMEX	SSO	Fri, Nov 15, 2019	35.06	35.25	34.92	35.25
3375	AMEX	SSO	Thu, Nov 14, 2019	34.57	34.76	34.42	34.74
3374	AMEX	SSO	Wed, Nov 13, 2019	34.39	34.74	34.32	34.65
3373	AMEX	SSO	Tue, Nov 12, 2019	34.57	34.86	34.44	34.62
3372	AMEX	SSO	Mon, Nov 11, 2019	34.29	34.53	34.25	34.50
3371	AMEX	SSO	Fri, Nov 8, 2019	34.37	34.63	34.20	34.63
3370	AMEX	SSO	Thu, Nov 7, 2019	34.53	34.74	34.34	34.46
3369	AMEX	SSO	Wed, Nov 6, 2019	34.21	34.28	33.99	34.23
3368	AMEX	SSO	Tue, Nov 5, 2019	34.33	34.41	34.14	34.21
3367	AMEX	SSO	Mon, Nov 4, 2019	34.40	34.43	34.20	34.28
3366	AMEX	SSO	Fri, Nov 1, 2019	33.74	34.04	33.70	34.04
3365	AMEX	SSO	Thu, Oct 31, 2019	33.57	33.57	33.05	33.40
3364	AMEX	SSO	Wed, Oct 30, 2019	33.44	33.69	33.11	33.60
3363	AMEX	SSO	Tue, Oct 29, 2019	33.34	33.61	33.31	33.39
3362	AMEX	SSO	Mon, Oct 28, 2019	33.33	33.53	33.33	33.43
3361	AMEX	SSO	Fri, Oct 25, 2019	32.65	33.18	32.64	33.06
3360	AMEX	SSO	Thu, Oct 24, 2019	32.90	32.92	32.58	32.79
3359	AMEX	SSO	Wed, Oct 23, 2019	32.43	32.69	32.38	32.68
3358	AMEX	SSO	Tue, Oct 22, 2019	32.84	32.89	32.46	32.49
3357	AMEX	SSO	Mon, Oct 21, 2019	32.59	32.75	32.48	32.73
3356	AMEX	SSO	Fri, Oct 18, 2019	32.44	32.59	32.06	32.27
3355	AMEX	SSO	Thu, Oct 17, 2019	32.65	32.77	32.40	32.55
3354	AMEX	SSO	Wed, Oct 16, 2019	32.36	32.53	32.27	32.38
3353	AMEX	SSO	Tue, Oct 15, 2019	32.09	32.66	32.08	32.49
3352	AMEX	SSO	Mon, Oct 14, 2019	31.85	32.00	31.78	31.88
3351	AMEX	SSO	Fri, Oct 11, 2019	31.93	32.45	31.90	31.93
3350	AMEX	SSO	Thu, Oct 10, 2019	30.84	31.49	30.81	31.27
3349	AMEX	SSO	Wed, Oct 9, 2019	30.77	31.09	30.62	30.85
3348	AMEX	SSO	Tue, Oct 8, 2019	30.83	31.01	30.30	30.30
3347	AMEX	SSO	Mon, Oct 7, 2019	31.36	31.74	31.21	31.28
3346	AMEX	SSO	Fri, Oct 4, 2019	30.88	31.60	30.88	31.54
3345	AMEX	SSO	Thu, Oct 3, 2019	30.17	30.71	29.56	30.71
3344	AMEX	SSO	Wed, Oct 2, 2019	30.97	30.97	29.93	30.25
3343	AMEX	SSO	Tue, Oct 1, 2019	32.32	32.47	31.29	31.35
3342	AMEX	SSO	Mon, Sep 30, 2019	31.93	32.28	31.93	32.11
3341	AMEX	SSO	Fri, Sep 27, 2019	32.35	32.38	31.45	31.82
3340	AMEX	SSO	Thu, Sep 26, 2019	32.32	32.36	31.83	32.18
3339	AMEX	SSO	Wed, Sep 25, 2019	31.94	32.42	31.60	32.30
3338	AMEX	SSO	Tue, Sep 24, 2019	32.71	32.80	31.71	31.94
3337	AMEX	SSO	Mon, Sep 23, 2019	32.30	32.62	32.25	32.45
3336	AMEX	SSO	Fri, Sep 20, 2019	32.93	32.99	32.28	32.45
3335	AMEX	SSO	Thu, Sep 19, 2019	32.88	33.13	32.70	32.78
3334	AMEX	SSO	Wed, Sep 18, 2019	32.66	32.82	32.17	32.80
3333	AMEX	SSO	Tue, Sep 17, 2019	32.53	32.78	32.51	32.76
3332	AMEX	SSO	Mon, Sep 16, 2019	32.52	32.69	32.44	32.60
3331	AMEX	SSO	Fri, Sep 13, 2019	32.96	33.03	32.71	32.81
3330	AMEX	SSO	Thu, Sep 12, 2019	32.84	33.10	32.66	32.86
3329	AMEX	SSO	Wed, Sep 11, 2019	32.25	32.65	32.11	32.64
3328	AMEX	SSO	Tue, Sep 10, 2019	32.00	32.20	31.71	32.20
3327	AMEX	SSO	Mon, Sep 9, 2019	32.41	32.42	31.97	32.19
3326	AMEX	SSO	Fri, Sep 6, 2019	32.21	32.32	32.04	32.17
3325	AMEX	SSO	Thu, Sep 5, 2019	31.90	32.33	31.87	32.13
3324	AMEX	SSO	Wed, Sep 4, 2019	31.14	31.32	30.95	31.31
3323	AMEX	SSO	Tue, Sep 3, 2019	30.59	30.80	30.31	30.63
3322	AMEX	SSO	Fri, Aug 30, 2019	31.37	31.37	30.77	30.99
3321	AMEX	SSO	Thu, Aug 29, 2019	30.85	31.14	30.61	31.02
3320	AMEX	SSO	Wed, Aug 28, 2019	29.67	30.29	29.50	30.24
3319	AMEX	SSO	Tue, Aug 27, 2019	30.40	30.48	29.67	29.83
3318	AMEX	SSO	Mon, Aug 26, 2019	29.93	30.07	29.58	30.06
3317	AMEX	SSO	Fri, Aug 23, 2019	30.73	31.11	29.14	29.42
3316	AMEX	SSO	Thu, Aug 22, 2019	31.21	31.36	30.62	31.02
3315	AMEX	SSO	Wed, Aug 21, 2019	31.07	31.14	30.90	31.05
3314	AMEX	SSO	Tue, Aug 20, 2019	30.93	31.04	30.53	30.56
3313	AMEX	SSO	Mon, Aug 19, 2019	31.02	31.20	30.86	31.06
3312	AMEX	SSO	Fri, Aug 16, 2019	29.82	30.41	29.81	30.32
3311	AMEX	SSO	Thu, Aug 15, 2019	29.50	29.65	28.98	29.46
3310	AMEX	SSO	Wed, Aug 14, 2019	30.19	30.33	29.27	29.30
3309	AMEX	SSO	Tue, Aug 13, 2019	30.13	31.48	30.06	31.13
3308	AMEX	SSO	Mon, Aug 12, 2019	30.60	30.74	29.98	30.22
3307	AMEX	SSO	Fri, Aug 9, 2019	31.18	31.31	30.55	30.96
3306	AMEX	SSO	Thu, Aug 8, 2019	30.56	31.38	30.44	31.37
3305	AMEX	SSO	Wed, Aug 7, 2019	29.47	30.39	28.98	30.21
3304	AMEX	SSO	Tue, Aug 6, 2019	29.80	30.24	29.46	30.20
3303	AMEX	SSO	Mon, Aug 5, 2019	30.29	30.31	28.92	29.43
3302	AMEX	SSO	Fri, Aug 2, 2019	31.52	31.56	30.88	31.31
3301	AMEX	SSO	Thu, Aug 1, 2019	32.33	33.04	31.54	31.72
3300	AMEX	SSO	Wed, Jul 31, 2019	33.08	33.13	31.83	32.30
3299	AMEX	SSO	Tue, Jul 30, 2019	32.85	33.13	32.77	33.05
3298	AMEX	SSO	Mon, Jul 29, 2019	33.29	33.30	33.06	33.21
3297	AMEX	SSO	Fri, Jul 26, 2019	33.05	33.37	33.03	33.32
3296	AMEX	SSO	Thu, Jul 25, 2019	33.10	33.10	32.69	32.88
3295	AMEX	SSO	Wed, Jul 24, 2019	32.73	33.20	32.70	33.20
3294	AMEX	SSO	Tue, Jul 23, 2019	32.71	32.91	32.52	32.90
3293	AMEX	SSO	Mon, Jul 22, 2019	32.38	32.57	32.26	32.44
3292	AMEX	SSO	Fri, Jul 19, 2019	32.92	32.95	32.25	32.29
3291	AMEX	SSO	Thu, Jul 18, 2019	32.30	32.75	32.19	32.66
3290	AMEX	SSO	Wed, Jul 17, 2019	32.87	32.90	32.42	32.42
3289	AMEX	SSO	Tue, Jul 16, 2019	33.08	33.12	32.80	32.88
3288	AMEX	SSO	Mon, Jul 15, 2019	33.18	33.18	32.98	33.10
3287	AMEX	SSO	Fri, Jul 12, 2019	32.90	33.09	32.83	33.08
3286	AMEX	SSO	Thu, Jul 11, 2019	32.80	32.85	32.55	32.78
3285	AMEX	SSO	Wed, Jul 10, 2019	32.60	32.87	32.47	32.63
3284	AMEX	SSO	Tue, Jul 9, 2019	31.98	32.41	31.97	32.36
3283	AMEX	SSO	Mon, Jul 8, 2019	32.30	32.38	32.13	32.25
3282	AMEX	SSO	Fri, Jul 5, 2019	32.41	32.66	32.09	32.62
3281	AMEX	SSO	Wed, Jul 3, 2019	32.36	32.70	32.32	32.70
3280	AMEX	SSO	Tue, Jul 2, 2019	32.02	32.21	31.82	32.20
3279	AMEX	SSO	Mon, Jul 1, 2019	32.25	32.30	31.75	32.03
3278	AMEX	SSO	Fri, Jun 28, 2019	31.38	31.59	31.27	31.50
3277	AMEX	SSO	Thu, Jun 27, 2019	31.12	31.27	31.03	31.17
3276	AMEX	SSO	Wed, Jun 26, 2019	31.22	31.34	30.92	30.93
3275	AMEX	SSO	Tue, Jun 25, 2019	31.65	31.65	30.99	31.01
3274	AMEX	SSO	Mon, Jun 24, 2019	31.82	31.90	31.67	31.64
3273	AMEX	SSO	Fri, Jun 21, 2019	31.81	32.11	31.73	31.79
3272	AMEX	SSO	Thu, Jun 20, 2019	31.92	31.97	31.40	31.87
3271	AMEX	SSO	Wed, Jun 19, 2019	31.18	31.41	30.95	31.30
3270	AMEX	SSO	Tue, Jun 18, 2019	30.93	31.40	30.86	31.12
3269	AMEX	SSO	Mon, Jun 17, 2019	30.55	30.69	30.47	30.53
3268	AMEX	SSO	Fri, Jun 14, 2019	30.49	30.63	30.32	30.49
3267	AMEX	SSO	Thu, Jun 13, 2019	30.53	30.65	30.37	30.59
3266	AMEX	SSO	Wed, Jun 12, 2019	30.38	30.51	30.20	30.33
3265	AMEX	SSO	Tue, Jun 11, 2019	30.88	30.96	30.29	30.44
3264	AMEX	SSO	Mon, Jun 10, 2019	30.54	30.84	30.43	30.46
3263	AMEX	SSO	Fri, Jun 7, 2019	29.82	30.43	29.78	30.16
3262	AMEX	SSO	Thu, Jun 6, 2019	29.27	29.74	29.13	29.59
3261	AMEX	SSO	Wed, Jun 5, 2019	29.09	29.22	28.67	29.20
3260	AMEX	SSO	Tue, Jun 4, 2019	28.03	28.75	27.93	28.71
3259	AMEX	SSO	Mon, Jun 3, 2019	27.67	27.92	27.22	27.52
3258	AMEX	SSO	Fri, May 31, 2019	27.86	28.05	27.66	27.67
3257	AMEX	SSO	Thu, May 30, 2019	28.45	28.64	28.19	28.43
3256	AMEX	SSO	Wed, May 29, 2019	28.42	28.51	27.97	28.31
3255	AMEX	SSO	Tue, May 28, 2019	29.29	29.51	28.67	28.68
3254	AMEX	SSO	Fri, May 24, 2019	29.44	29.52	29.08	29.22
3253	AMEX	SSO	Thu, May 23, 2019	29.32	29.33	28.78	29.12
3252	AMEX	SSO	Wed, May 22, 2019	29.80	30.05	29.74	29.85
3251	AMEX	SSO	Tue, May 21, 2019	29.89	30.11	29.83	30.03
3250	AMEX	SSO	Mon, May 20, 2019	29.53	29.80	29.33	29.52
3249	AMEX	SSO	Fri, May 17, 2019	29.75	30.47	29.75	29.91
3248	AMEX	SSO	Thu, May 16, 2019	29.90	30.61	29.89	30.29
3247	AMEX	SSO	Wed, May 15, 2019	29.03	29.90	28.99	29.74
3246	AMEX	SSO	Tue, May 14, 2019	29.12	29.76	29.10	29.42
3245	AMEX	SSO	Mon, May 13, 2019	29.22	29.45	28.70	28.90
3244	AMEX	SSO	Fri, May 10, 2019	29.91	30.59	29.20	30.40
3243	AMEX	SSO	Thu, May 9, 2019	29.82	30.27	29.41	30.13
3242	AMEX	SSO	Wed, May 8, 2019	30.33	30.73	30.18	30.33
3241	AMEX	SSO	Tue, May 7, 2019	30.89	31.03	29.95	30.41
3240	AMEX	SSO	Mon, May 6, 2019	30.69	31.56	30.61	31.46
3239	AMEX	SSO	Fri, May 3, 2019	31.47	31.79	31.42	31.72
3238	AMEX	SSO	Thu, May 2, 2019	31.22	31.45	30.78	31.14
3237	AMEX	SSO	Wed, May 1, 2019	31.90	31.94	31.26	31.29
3236	AMEX	SSO	Tue, Apr 30, 2019	31.63	31.81	31.30	31.72
3235	AMEX	SSO	Mon, Apr 29, 2019	31.65	31.84	31.62	31.72
3234	AMEX	SSO	Fri, Apr 26, 2019	31.35	31.64	31.16	31.64
3233	AMEX	SSO	Thu, Apr 25, 2019	31.36	31.49	31.05	31.34
3232	AMEX	SSO	Wed, Apr 24, 2019	31.50	31.58	31.35	31.39
3231	AMEX	SSO	Tue, Apr 23, 2019	31.06	31.58	31.01	31.54
3230	AMEX	SSO	Mon, Apr 22, 2019	30.74	31.01	30.72	30.97
3229	AMEX	SSO	Thu, Apr 18, 2019	30.95	30.98	30.63	30.93
3228	AMEX	SSO	Wed, Apr 17, 2019	31.22	31.23	30.71	30.82
3227	AMEX	SSO	Tue, Apr 16, 2019	31.14	31.15	30.83	30.97
3226	AMEX	SSO	Mon, Apr 15, 2019	31.00	31.01	30.74	30.94
3225	AMEX	SSO	Fri, Apr 12, 2019	30.95	31.05	30.78	30.98
3224	AMEX	SSO	Thu, Apr 11, 2019	30.70	30.70	30.44	30.57
3223	AMEX	SSO	Wed, Apr 10, 2019	30.48	30.61	30.39	30.58
3222	AMEX	SSO	Tue, Apr 9, 2019	30.47	30.55	30.26	30.39
3221	AMEX	SSO	Mon, Apr 8, 2019	30.56	30.73	30.40	30.71
3220	AMEX	SSO	Fri, Apr 5, 2019	30.53	30.67	30.46	30.64
3219	AMEX	SSO	Thu, Apr 4, 2019	30.29	30.42	30.13	30.38
3218	AMEX	SSO	Wed, Apr 3, 2019	30.41	30.50	30.08	30.24
3217	AMEX	SSO	Tue, Apr 2, 2019	30.15	30.18	29.95	30.13
3216	AMEX	SSO	Mon, Apr 1, 2019	29.87	30.17	29.81	30.11
3215	AMEX	SSO	Fri, Mar 29, 2019	29.40	29.48	29.14	29.45
3214	AMEX	SSO	Thu, Mar 28, 2019	28.98	29.15	28.71	29.07
3213	AMEX	SSO	Wed, Mar 27, 2019	29.15	29.27	28.48	28.84
3212	AMEX	SSO	Tue, Mar 26, 2019	29.12	29.36	28.82	29.13
3211	AMEX	SSO	Mon, Mar 25, 2019	28.69	28.95	28.44	28.73
3210	AMEX	SSO	Fri, Mar 22, 2019	29.59	29.72	28.75	28.76
3209	AMEX	SSO	Thu, Mar 21, 2019	29.08	30.00	29.07	29.91
3208	AMEX	SSO	Wed, Mar 20, 2019	29.39	29.67	29.02	29.24
3207	AMEX	SSO	Tue, Mar 19, 2019	29.74	29.91	29.30	29.46
3206	AMEX	SSO	Mon, Mar 18, 2019	29.33	29.56	29.28	29.51
3205	AMEX	SSO	Fri, Mar 15, 2019	29.12	29.46	29.09	29.29
3204	AMEX	SSO	Thu, Mar 14, 2019	29.05	29.14	28.90	29.01
3203	AMEX	SSO	Wed, Mar 13, 2019	28.88	29.26	28.84	29.05
3202	AMEX	SSO	Tue, Mar 12, 2019	28.58	28.78	28.55	28.66
3201	AMEX	SSO	Mon, Mar 11, 2019	27.82	28.49	27.82	28.48
3200	AMEX	SSO	Fri, Mar 8, 2019	27.35	27.69	27.24	27.66
3199	AMEX	SSO	Thu, Mar 7, 2019	28.14	28.17	27.59	27.78
3198	AMEX	SSO	Wed, Mar 6, 2019	28.62	28.62	28.18	28.24
3197	AMEX	SSO	Tue, Mar 5, 2019	28.71	28.75	28.48	28.61
3196	AMEX	SSO	Mon, Mar 4, 2019	29.14	29.19	28.16	28.69
3195	AMEX	SSO	Fri, Mar 1, 2019	28.91	29.00	28.58	28.93
3194	AMEX	SSO	Thu, Feb 28, 2019	28.60	28.70	28.48	28.52
3193	AMEX	SSO	Wed, Feb 27, 2019	28.52	28.73	28.31	28.67
3192	AMEX	SSO	Tue, Feb 26, 2019	28.64	28.89	28.61	28.69
3191	AMEX	SSO	Mon, Feb 25, 2019	28.98	29.10	28.72	28.76
3190	AMEX	SSO	Fri, Feb 22, 2019	28.46	28.70	28.39	28.66
3189	AMEX	SSO	Thu, Feb 21, 2019	28.38	28.45	28.09	28.32
3188	AMEX	SSO	Wed, Feb 20, 2019	28.41	28.62	28.29	28.52
3187	AMEX	SSO	Tue, Feb 19, 2019	28.13	28.56	28.13	28.42
3186	AMEX	SSO	Fri, Feb 15, 2019	28.12	28.33	28.07	28.32
3185	AMEX	SSO	Thu, Feb 14, 2019	27.59	27.97	27.41	27.71
3184	AMEX	SSO	Wed, Feb 13, 2019	27.87	28.04	27.77	27.85
3183	AMEX	SSO	Tue, Feb 12, 2019	27.34	27.76	27.32	27.69
3182	AMEX	SSO	Mon, Feb 11, 2019	27.10	27.15	26.86	26.98
3181	AMEX	SSO	Fri, Feb 8, 2019	26.61	26.97	26.43	26.95
3180	AMEX	SSO	Thu, Feb 7, 2019	27.05	27.17	26.52	26.90
3179	AMEX	SSO	Wed, Feb 6, 2019	27.43	27.53	27.26	27.42
3178	AMEX	SSO	Tue, Feb 5, 2019	27.38	27.56	27.25	27.51
3177	AMEX	SSO	Mon, Feb 4, 2019	26.90	27.29	26.76	27.29
3176	AMEX	SSO	Fri, Feb 1, 2019	26.91	27.13	26.73	26.91
3175	AMEX	SSO	Thu, Jan 31, 2019	26.40	26.96	26.36	26.86
3174	AMEX	SSO	Wed, Jan 30, 2019	25.94	26.60	25.77	26.41
3173	AMEX	SSO	Tue, Jan 29, 2019	25.71	25.83	25.43	25.61
3172	AMEX	SSO	Mon, Jan 28, 2019	25.61	25.70	25.30	25.70
3171	AMEX	SSO	Fri, Jan 25, 2019	26.04	26.25	25.95	26.07
3170	AMEX	SSO	Thu, Jan 24, 2019	25.59	25.77	25.36	25.65
3169	AMEX	SSO	Wed, Jan 23, 2019	25.75	25.89	25.10	25.61
3168	AMEX	SSO	Tue, Jan 22, 2019	25.91	25.95	25.18	25.54
3167	AMEX	SSO	Fri, Jan 18, 2019	25.95	26.33	25.78	26.22
3166	AMEX	SSO	Thu, Jan 17, 2019	24.99	25.74	24.98	25.55
3165	AMEX	SSO	Wed, Jan 16, 2019	25.16	25.38	25.11	25.18
3164	AMEX	SSO	Tue, Jan 15, 2019	24.59	25.13	24.59	25.08
3163	AMEX	SSO	Mon, Jan 14, 2019	24.40	24.67	24.32	24.52
3162	AMEX	SSO	Fri, Jan 11, 2019	24.57	24.81	24.44	24.80
3161	AMEX	SSO	Thu, Jan 10, 2019	24.31	24.85	24.16	24.81
3160	AMEX	SSO	Wed, Jan 9, 2019	24.55	24.81	24.30	24.62
3159	AMEX	SSO	Tue, Jan 8, 2019	24.42	24.51	23.90	24.39
3158	AMEX	SSO	Mon, Jan 7, 2019	23.64	24.25	23.45	23.95
3157	AMEX	SSO	Fri, Jan 4, 2019	22.72	23.71	22.64	23.61
3156	AMEX	SSO	Thu, Jan 3, 2019	22.87	22.91	22.01	22.09
3155	AMEX	SSO	Wed, Jan 2, 2019	22.47	23.42	22.44	23.23
3154	AMEX	SSO	Mon, Dec 31, 2018	23.11	23.22	22.75	23.21
3153	AMEX	SSO	Fri, Dec 28, 2018	23.13	23.45	22.55	22.79
3152	AMEX	SSO	Thu, Dec 27, 2018	21.86	22.90	21.19	22.90
3151	AMEX	SSO	Wed, Dec 26, 2018	20.74	22.49	20.35	22.46
3150	AMEX	SSO	Mon, Dec 24, 2018	21.35	21.56	20.45	20.40
3149	AMEX	SSO	Fri, Dec 21, 2018	22.75	23.30	21.53	21.65
3148	AMEX	SSO	Thu, Dec 20, 2018	23.09	23.41	22.12	22.61
3147	AMEX	SSO	Wed, Dec 19, 2018	24.10	24.87	22.99	23.35
3146	AMEX	SSO	Tue, Dec 18, 2018	24.48	24.62	23.76	24.09
3145	AMEX	SSO	Mon, Dec 17, 2018	24.92	25.16	23.80	24.12
3144	AMEX	SSO	Fri, Dec 14, 2018	25.62	25.83	25.01	25.13
3143	AMEX	SSO	Thu, Dec 13, 2018	26.33	26.52	25.87	26.11
3142	AMEX	SSO	Wed, Dec 12, 2018	26.53	26.81	26.12	26.13
3141	AMEX	SSO	Tue, Dec 11, 2018	26.56	26.60	25.55	25.87
3140	AMEX	SSO	Mon, Dec 10, 2018	25.72	26.07	24.80	25.85
3139	AMEX	SSO	Fri, Dec 7, 2018	26.94	27.30	25.58	25.78
3138	AMEX	SSO	Thu, Dec 6, 2018	26.24	27.07	25.54	27.07
3137	AMEX	SSO	Tue, Dec 4, 2018	28.82	28.91	27.05	27.15
3136	AMEX	SSO	Mon, Dec 3, 2018	29.23	29.24	28.64	29.00
3135	AMEX	SSO	Fri, Nov 30, 2018	27.89	28.40	27.83	28.28
3134	AMEX	SSO	Thu, Nov 29, 2018	27.87	28.25	27.62	27.93
3133	AMEX	SSO	Wed, Nov 28, 2018	27.06	28.05	26.85	28.02
3132	AMEX	SSO	Tue, Nov 27, 2018	26.41	26.81	26.29	26.81
3131	AMEX	SSO	Mon, Nov 26, 2018	26.31	26.65	26.22	26.64
3130	AMEX	SSO	Fri, Nov 23, 2018	25.80	26.12	25.78	25.84
3129	AMEX	SSO	Wed, Nov 21, 2018	26.33	26.58	26.17	26.17
3128	AMEX	SSO	Tue, Nov 20, 2018	26.25	26.57	25.79	26.00
3127	AMEX	SSO	Mon, Nov 19, 2018	27.82	27.87	26.80	27.00
3126	AMEX	SSO	Fri, Nov 16, 2018	27.56	28.15	27.45	27.95
3125	AMEX	SSO	Thu, Nov 15, 2018	26.96	27.91	26.60	27.80
3124	AMEX	SSO	Wed, Nov 14, 2018	28.05	28.13	26.89	27.23
3123	AMEX	SSO	Tue, Nov 13, 2018	27.84	28.29	27.46	27.63
3122	AMEX	SSO	Mon, Nov 12, 2018	28.69	28.75	27.62	27.72
3121	AMEX	SSO	Fri, Nov 9, 2018	29.09	29.12	28.49	28.85
3120	AMEX	SSO	Thu, Nov 8, 2018	29.33	29.55	29.13	29.39
3119	AMEX	SSO	Wed, Nov 7, 2018	28.79	29.53	28.71	29.49
3118	AMEX	SSO	Tue, Nov 6, 2018	27.94	28.34	27.93	28.30
3117	AMEX	SSO	Mon, Nov 5, 2018	27.76	28.08	27.55	27.95
3116	AMEX	SSO	Fri, Nov 2, 2018	28.25	28.33	27.18	27.66
3115	AMEX	SSO	Thu, Nov 1, 2018	27.61	28.03	27.36	27.96
3114	AMEX	SSO	Wed, Oct 31, 2018	27.42	27.93	27.32	27.41
3113	AMEX	SSO	Tue, Oct 30, 2018	26.04	26.91	25.94	26.84
3112	AMEX	SSO	Mon, Oct 29, 2018	27.07	27.34	25.28	26.08
3111	AMEX	SSO	Fri, Oct 26, 2018	26.49	27.07	25.76	26.37
3110	AMEX	SSO	Thu, Oct 25, 2018	26.79	27.68	26.57	27.34
3109	AMEX	SSO	Wed, Oct 24, 2018	28.06	28.13	26.27	26.40
3108	AMEX	SSO	Tue, Oct 23, 2018	27.54	28.36	27.07	28.10
3107	AMEX	SSO	Mon, Oct 22, 2018	28.81	28.88	28.27	28.40
3106	AMEX	SSO	Fri, Oct 19, 2018	28.85	29.29	28.46	28.65
3105	AMEX	SSO	Thu, Oct 18, 2018	29.33	29.47	28.39	28.71
3104	AMEX	SSO	Wed, Oct 17, 2018	29.55	29.70	28.95	29.55
3103	AMEX	SSO	Tue, Oct 16, 2018	28.76	29.64	28.66	29.55
3102	AMEX	SSO	Mon, Oct 15, 2018	28.54	28.84	28.28	28.34
3101	AMEX	SSO	Fri, Oct 12, 2018	28.85	28.87	27.90	28.65
3100	AMEX	SSO	Thu, Oct 11, 2018	28.90	29.27	27.49	27.87
3099	AMEX	SSO	Wed, Oct 10, 2018	31.01	31.01	29.07	29.14
3098	AMEX	SSO	Tue, Oct 9, 2018	31.12	31.45	31.00	31.14
3097	AMEX	SSO	Mon, Oct 8, 2018	31.06	31.31	30.73	31.22
3096	AMEX	SSO	Fri, Oct 5, 2018	31.64	31.77	30.87	31.26
3095	AMEX	SSO	Thu, Oct 4, 2018	31.97	31.99	31.20	31.61
3094	AMEX	SSO	Wed, Oct 3, 2018	32.32	32.44	32.02	32.12
3093	AMEX	SSO	Tue, Oct 2, 2018	32.06	32.25	31.98	32.07
3092	AMEX	SSO	Mon, Oct 1, 2018	32.20	32.37	31.95	32.10
3091	AMEX	SSO	Fri, Sep 28, 2018	31.74	32.01	31.73	31.88
3090	AMEX	SSO	Thu, Sep 27, 2018	31.83	32.15	31.76	31.89
3089	AMEX	SSO	Wed, Sep 26, 2018	31.95	32.23	31.61	31.71
3088	AMEX	SSO	Tue, Sep 25, 2018	32.12	32.14	31.89	31.91
3087	AMEX	SSO	Mon, Sep 24, 2018	32.08	32.11	31.86	32.02
3086	AMEX	SSO	Fri, Sep 21, 2018	32.48	32.50	32.19	32.23
3085	AMEX	SSO	Thu, Sep 20, 2018	32.07	32.36	32.05	32.27
3084	AMEX	SSO	Wed, Sep 19, 2018	31.71	31.88	31.69	31.78
3083	AMEX	SSO	Tue, Sep 18, 2018	31.42	31.86	31.42	31.71
3082	AMEX	SSO	Mon, Sep 17, 2018	31.71	31.71	31.31	31.38
3081	AMEX	SSO	Fri, Sep 14, 2018	31.76	31.80	31.52	31.72
3080	AMEX	SSO	Thu, Sep 13, 2018	31.59	31.75	31.53	31.70
3079	AMEX	SSO	Wed, Sep 12, 2018	31.34	31.48	31.15	31.36
3078	AMEX	SSO	Tue, Sep 11, 2018	30.98	31.44	30.89	31.35
3077	AMEX	SSO	Mon, Sep 10, 2018	31.27	31.33	31.08	31.13
3076	AMEX	SSO	Fri, Sep 7, 2018	30.89	31.26	30.84	31.02
3075	AMEX	SSO	Thu, Sep 6, 2018	31.37	31.44	30.90	31.16
3074	AMEX	SSO	Wed, Sep 5, 2018	31.43	31.48	31.10	31.34
3073	AMEX	SSO	Tue, Sep 4, 2018	31.53	31.60	31.27	31.54
3072	AMEX	SSO	Fri, Aug 31, 2018	31.53	31.74	31.41	31.63
3071	AMEX	SSO	Thu, Aug 30, 2018	31.77	31.87	31.49	31.63
3070	AMEX	SSO	Wed, Aug 29, 2018	31.62	31.96	31.56	31.91
3069	AMEX	SSO	Tue, Aug 28, 2018	31.65	31.67	31.45	31.56
3068	AMEX	SSO	Mon, Aug 27, 2018	31.33	31.56	31.30	31.52
3067	AMEX	SSO	Fri, Aug 24, 2018	30.82	31.08	30.81	31.05
3066	AMEX	SSO	Thu, Aug 23, 2018	30.72	30.93	30.61	30.68
3065	AMEX	SSO	Wed, Aug 22, 2018	30.71	30.90	30.65	30.77
3064	AMEX	SSO	Tue, Aug 21, 2018	30.80	31.02	30.77	30.80
3063	AMEX	SSO	Mon, Aug 20, 2018	30.67	30.74	30.54	30.67
3062	AMEX	SSO	Fri, Aug 17, 2018	30.27	30.65	30.19	30.53
3061	AMEX	SSO	Thu, Aug 16, 2018	30.20	30.55	30.20	30.34
3060	AMEX	SSO	Wed, Aug 15, 2018	29.98	30.01	29.51	29.85
3059	AMEX	SSO	Tue, Aug 14, 2018	30.11	30.37	30.01	30.31
3058	AMEX	SSO	Mon, Aug 13, 2018	30.23	30.38	29.87	29.92
3057	AMEX	SSO	Fri, Aug 10, 2018	30.21	30.35	29.99	30.15
3056	AMEX	SSO	Thu, Aug 9, 2018	30.68	30.78	30.55	30.58
3055	AMEX	SSO	Wed, Aug 8, 2018	30.66	30.77	30.56	30.66
3054	AMEX	SSO	Tue, Aug 7, 2018	30.66	30.80	30.63	30.69
3053	AMEX	SSO	Mon, Aug 6, 2018	30.28	30.58	30.20	30.51
3052	AMEX	SSO	Fri, Aug 3, 2018	30.06	30.29	30.02	30.29
3051	AMEX	SSO	Thu, Aug 2, 2018	29.41	30.07	29.35	30.00
3050	AMEX	SSO	Wed, Aug 1, 2018	29.84	29.98	29.56	29.72
3049	AMEX	SSO	Tue, Jul 31, 2018	29.72	29.96	29.62	29.80
3048	AMEX	SSO	Mon, Jul 30, 2018	29.86	29.89	29.40	29.51
3047	AMEX	SSO	Fri, Jul 27, 2018	30.34	30.35	29.62	29.84
3046	AMEX	SSO	Thu, Jul 26, 2018	30.22	30.42	30.20	30.25
3045	AMEX	SSO	Wed, Jul 25, 2018	29.84	30.48	29.83	30.43
3044	AMEX	SSO	Tue, Jul 24, 2018	29.93	30.10	29.69	29.89
3043	AMEX	SSO	Mon, Jul 23, 2018	29.44	29.65	29.36	29.61
3042	AMEX	SSO	Fri, Jul 20, 2018	29.52	29.66	29.46	29.51
3041	AMEX	SSO	Thu, Jul 19, 2018	29.64	29.72	29.45	29.58
3040	AMEX	SSO	Wed, Jul 18, 2018	29.69	29.82	29.60	29.80
3039	AMEX	SSO	Tue, Jul 17, 2018	29.26	29.78	29.25	29.69
3038	AMEX	SSO	Mon, Jul 16, 2018	29.51	29.53	29.34	29.43
3037	AMEX	SSO	Fri, Jul 13, 2018	29.42	29.57	29.30	29.49
3036	AMEX	SSO	Thu, Jul 12, 2018	29.23	29.46	29.09	29.44
3035	AMEX	SSO	Wed, Jul 11, 2018	29.00	29.18	28.87	28.94
3034	AMEX	SSO	Tue, Jul 10, 2018	29.27	29.39	29.20	29.34
3033	AMEX	SSO	Mon, Jul 9, 2018	28.88	29.17	28.87	29.15
3032	AMEX	SSO	Fri, Jul 6, 2018	28.18	28.73	28.09	28.62
3031	AMEX	SSO	Thu, Jul 5, 2018	27.98	28.19	27.74	28.18
3030	AMEX	SSO	Tue, Jul 3, 2018	28.14	28.15	27.63	27.72
3029	AMEX	SSO	Mon, Jul 2, 2018	27.45	27.97	27.39	27.95
3028	AMEX	SSO	Fri, Jun 29, 2018	27.99	28.30	27.80	27.82
3027	AMEX	SSO	Thu, Jun 28, 2018	27.40	27.91	27.24	27.74
3026	AMEX	SSO	Wed, Jun 27, 2018	28.03	28.36	27.40	27.42
3025	AMEX	SSO	Tue, Jun 26, 2018	27.90	28.09	27.73	27.89
3024	AMEX	SSO	Mon, Jun 25, 2018	28.28	28.32	27.38	27.78
3023	AMEX	SSO	Fri, Jun 22, 2018	28.76	28.77	28.51	28.55
3022	AMEX	SSO	Thu, Jun 21, 2018	28.81	28.81	28.34	28.46
3021	AMEX	SSO	Wed, Jun 20, 2018	28.90	28.98	28.75	28.83
3020	AMEX	SSO	Tue, Jun 19, 2018	28.47	28.83	28.36	28.74
3019	AMEX	SSO	Mon, Jun 18, 2018	28.78	29.03	28.66	29.01
3018	AMEX	SSO	Fri, Jun 15, 2018	29.02	29.20	28.75	29.13
3017	AMEX	SSO	Thu, Jun 14, 2018	29.26	29.33	29.06	29.21
3016	AMEX	SSO	Wed, Jun 13, 2018	29.31	29.37	29.02	29.04
3015	AMEX	SSO	Tue, Jun 12, 2018	29.29	29.34	29.10	29.27
3014	AMEX	SSO	Mon, Jun 11, 2018	29.14	29.36	29.13	29.18
3013	AMEX	SSO	Fri, Jun 8, 2018	28.82	29.12	28.79	29.11
3012	AMEX	SSO	Thu, Jun 7, 2018	29.06	29.13	28.73	28.94
3011	AMEX	SSO	Wed, Jun 6, 2018	28.61	28.98	28.47	28.97
3010	AMEX	SSO	Tue, Jun 5, 2018	28.46	28.56	28.29	28.51
3009	AMEX	SSO	Mon, Jun 4, 2018	28.36	28.50	28.30	28.44
3008	AMEX	SSO	Fri, Jun 1, 2018	27.93	28.25	27.92	28.17
3007	AMEX	SSO	Thu, May 31, 2018	27.88	27.95	27.49	27.59
3006	AMEX	SSO	Wed, May 30, 2018	27.57	28.08	27.54	27.98
3005	AMEX	SSO	Tue, May 29, 2018	27.51	27.69	27.00	27.29
3004	AMEX	SSO	Fri, May 25, 2018	27.92	28.05	27.79	27.91
3003	AMEX	SSO	Thu, May 24, 2018	28.06	28.13	27.63	28.05
3002	AMEX	SSO	Wed, May 23, 2018	27.72	28.17	27.68	28.17
3001	AMEX	SSO	Tue, May 22, 2018	28.29	28.35	27.94	28.01
3000	AMEX	SSO	Mon, May 21, 2018	28.09	28.30	28.02	28.17
2999	AMEX	SSO	Fri, May 18, 2018	27.82	27.90	27.68	27.77
2998	AMEX	SSO	Thu, May 17, 2018	27.88	28.15	27.72	27.90
2997	AMEX	SSO	Wed, May 16, 2018	27.72	28.06	27.72	27.95
2996	AMEX	SSO	Tue, May 15, 2018	27.82	27.83	27.51	27.71
2995	AMEX	SSO	Mon, May 14, 2018	28.19	28.33	27.99	28.10
2994	AMEX	SSO	Fri, May 11, 2018	27.95	28.15	27.84	28.03
2993	AMEX	SSO	Thu, May 10, 2018	27.59	27.99	27.56	27.92
2992	AMEX	SSO	Wed, May 9, 2018	27.05	27.48	26.93	27.42
2991	AMEX	SSO	Tue, May 8, 2018	26.80	26.97	26.54	26.89
2990	AMEX	SSO	Mon, May 7, 2018	26.89	27.11	26.74	26.88
2989	AMEX	SSO	Fri, May 4, 2018	25.83	26.87	25.76	26.72
2988	AMEX	SSO	Thu, May 3, 2018	25.97	26.19	25.34	26.05
2987	AMEX	SSO	Wed, May 2, 2018	26.46	26.66	26.08	26.17
2986	AMEX	SSO	Tue, May 1, 2018	26.33	26.55	25.97	26.54
2985	AMEX	SSO	Mon, Apr 30, 2018	26.99	27.11	26.42	26.42
2984	AMEX	SSO	Fri, Apr 27, 2018	26.94	27.01	26.64	26.86
2983	AMEX	SSO	Thu, Apr 26, 2018	26.51	26.99	26.40	26.80
2982	AMEX	SSO	Wed, Apr 25, 2018	26.12	26.38	25.72	26.28
2981	AMEX	SSO	Tue, Apr 24, 2018	27.11	27.15	25.81	26.16
2980	AMEX	SSO	Mon, Apr 23, 2018	27.03	27.14	26.63	26.88
2979	AMEX	SSO	Fri, Apr 20, 2018	27.34	27.38	26.68	26.90
2978	AMEX	SSO	Thu, Apr 19, 2018	27.49	27.55	27.12	27.35
2977	AMEX	SSO	Wed, Apr 18, 2018	27.74	27.85	27.57	27.67
2976	AMEX	SSO	Tue, Apr 17, 2018	27.47	27.77	27.35	27.62
2975	AMEX	SSO	Mon, Apr 16, 2018	26.98	27.23	26.80	27.05
2974	AMEX	SSO	Fri, Apr 13, 2018	27.09	27.10	26.39	26.63
2973	AMEX	SSO	Thu, Apr 12, 2018	26.65	27.00	26.61	26.77
2972	AMEX	SSO	Wed, Apr 11, 2018	26.29	26.73	26.29	26.36
2971	AMEX	SSO	Tue, Apr 10, 2018	26.46	26.81	26.20	26.63
2970	AMEX	SSO	Mon, Apr 9, 2018	25.91	26.57	25.72	25.79
2969	AMEX	SSO	Fri, Apr 6, 2018	26.33	26.65	25.22	25.58
2968	AMEX	SSO	Thu, Apr 5, 2018	26.75	26.96	26.49	26.77
2967	AMEX	SSO	Wed, Apr 4, 2018	25.00	26.51	24.97	26.39
2966	AMEX	SSO	Tue, Apr 3, 2018	25.43	25.91	25.04	25.81
2965	AMEX	SSO	Mon, Apr 2, 2018	26.18	26.29	24.61	25.18
2964	AMEX	SSO	Thu, Mar 29, 2018	25.90	26.71	25.73	26.37
2963	AMEX	SSO	Wed, Mar 28, 2018	25.82	26.19	25.40	25.66
2962	AMEX	SSO	Tue, Mar 27, 2018	26.93	27.05	25.45	25.79
2961	AMEX	SSO	Mon, Mar 26, 2018	26.16	26.78	25.61	26.74
2960	AMEX	SSO	Fri, Mar 23, 2018	26.58	26.74	25.30	25.34
2959	AMEX	SSO	Thu, Mar 22, 2018	27.34	27.53	26.41	26.48
2958	AMEX	SSO	Wed, Mar 21, 2018	27.97	28.45	27.81	27.86
2957	AMEX	SSO	Tue, Mar 20, 2018	28.02	28.17	27.87	27.99
2956	AMEX	SSO	Mon, Mar 19, 2018	28.53	28.53	27.54	27.94
2955	AMEX	SSO	Fri, Mar 16, 2018	28.75	28.95	28.70	28.71
2954	AMEX	SSO	Thu, Mar 15, 2018	28.84	28.98	28.53	28.66
2953	AMEX	SSO	Wed, Mar 14, 2018	29.25	29.28	28.59	28.72
2952	AMEX	SSO	Tue, Mar 13, 2018	29.68	29.79	28.88	29.02
2951	AMEX	SSO	Mon, Mar 12, 2018	29.55	29.69	29.31	29.40
2950	AMEX	SSO	Fri, Mar 9, 2018	28.81	29.47	28.74	29.45
2949	AMEX	SSO	Thu, Mar 8, 2018	28.37	28.51	28.14	28.48
2948	AMEX	SSO	Wed, Mar 7, 2018	27.73	28.30	27.69	28.21
2947	AMEX	SSO	Tue, Mar 6, 2018	28.31	28.34	27.89	28.24
2946	AMEX	SSO	Mon, Mar 5, 2018	27.19	28.24	27.17	28.10
2945	AMEX	SSO	Fri, Mar 2, 2018	26.79	27.59	26.60	27.48
2944	AMEX	SSO	Thu, Mar 1, 2018	27.97	28.31	26.76	27.20
2943	AMEX	SSO	Wed, Feb 28, 2018	28.85	28.95	27.94	27.96
2942	AMEX	SSO	Tue, Feb 27, 2018	29.37	29.54	28.58	28.58
2941	AMEX	SSO	Mon, Feb 26, 2018	28.91	29.35	28.78	29.32
2940	AMEX	SSO	Fri, Feb 23, 2018	28.07	28.66	27.96	28.65
2939	AMEX	SSO	Thu, Feb 22, 2018	27.95	28.32	27.63	27.76
2938	AMEX	SSO	Wed, Feb 21, 2018	28.08	28.66	27.69	27.70
2937	AMEX	SSO	Tue, Feb 20, 2018	28.12	28.46	27.80	28.01
2936	AMEX	SSO	Fri, Feb 16, 2018	28.19	28.81	28.18	28.35
2935	AMEX	SSO	Thu, Feb 15, 2018	28.03	28.34	27.46	28.33
2934	AMEX	SSO	Wed, Feb 14, 2018	26.60	27.72	26.58	27.64
2933	AMEX	SSO	Tue, Feb 13, 2018	26.50	27.03	26.37	26.91
2932	AMEX	SSO	Mon, Feb 12, 2018	26.47	27.11	26.10	26.76
2931	AMEX	SSO	Fri, Feb 9, 2018	25.91	26.42	24.34	26.05
2930	AMEX	SSO	Thu, Feb 8, 2018	27.38	27.40	25.27	25.29
2929	AMEX	SSO	Wed, Feb 7, 2018	27.47	28.28	27.30	27.30
2928	AMEX	SSO	Tue, Feb 6, 2018	25.77	27.72	25.51	27.62
2927	AMEX	SSO	Mon, Feb 5, 2018	28.55	29.08	26.43	26.66
2926	AMEX	SSO	Fri, Feb 2, 2018	30.00	30.03	29.00	29.02
2925	AMEX	SSO	Thu, Feb 1, 2018	30.20	30.65	30.14	30.33
2924	AMEX	SSO	Wed, Jan 31, 2018	30.58	30.71	30.14	30.41
2923	AMEX	SSO	Tue, Jan 30, 2018	30.54	30.71	30.25	30.35
2922	AMEX	SSO	Mon, Jan 29, 2018	31.29	31.40	30.98	31.01
2921	AMEX	SSO	Fri, Jan 26, 2018	30.93	31.43	30.87	31.43
2920	AMEX	SSO	Thu, Jan 25, 2018	30.91	30.93	30.53	30.73
2919	AMEX	SSO	Wed, Jan 24, 2018	30.89	31.04	30.42	30.71
2918	AMEX	SSO	Tue, Jan 23, 2018	30.61	30.81	30.54	30.73
2917	AMEX	SSO	Mon, Jan 22, 2018	30.05	30.61	30.05	30.60
2916	AMEX	SSO	Fri, Jan 19, 2018	29.98	30.12	29.85	30.12
2915	AMEX	SSO	Thu, Jan 18, 2018	29.92	30.03	29.73	29.86
2914	AMEX	SSO	Wed, Jan 17, 2018	29.62	30.05	29.45	29.96
2913	AMEX	SSO	Tue, Jan 16, 2018	29.90	30.06	29.23	29.40
2912	AMEX	SSO	Fri, Jan 12, 2018	29.29	29.64	29.26	29.60
2911	AMEX	SSO	Thu, Jan 11, 2018	28.94	29.22	28.90	29.21
2910	AMEX	SSO	Wed, Jan 10, 2018	28.72	28.87	28.56	28.81
2909	AMEX	SSO	Tue, Jan 9, 2018	28.87	29.05	28.81	28.90
2908	AMEX	SSO	Mon, Jan 8, 2018	28.64	28.81	28.58	28.77
2907	AMEX	SSO	Fri, Jan 5, 2018	28.49	28.70	28.37	28.67
2906	AMEX	SSO	Thu, Jan 4, 2018	28.22	28.42	28.19	28.31
2905	AMEX	SSO	Wed, Jan 3, 2018	27.77	28.10	27.76	28.06
2904	AMEX	SSO	Tue, Jan 2, 2018	27.54	27.73	27.44	27.73
2903	AMEX	SSO	Fri, Dec 29, 2017	27.66	27.67	27.28	27.36
2902	AMEX	SSO	Thu, Dec 28, 2017	27.53	27.55	27.45	27.54
2901	AMEX	SSO	Wed, Dec 27, 2017	27.44	27.52	27.37	27.44
2900	AMEX	SSO	Tue, Dec 26, 2017	27.38	27.45	27.35	27.41
2899	AMEX	SSO	Fri, Dec 22, 2017	27.53	27.54	27.40	27.48
2898	AMEX	SSO	Thu, Dec 21, 2017	27.56	27.70	27.48	27.53
2897	AMEX	SSO	Wed, Dec 20, 2017	27.68	27.70	27.37	27.44
2896	AMEX	SSO	Tue, Dec 19, 2017	27.73	27.73	27.44	27.48
2895	AMEX	SSO	Mon, Dec 18, 2017	27.65	27.75	27.63	27.67
2894	AMEX	SSO	Fri, Dec 15, 2017	27.12	27.43	27.11	27.34
2893	AMEX	SSO	Thu, Dec 14, 2017	27.19	27.20	26.87	26.89
2892	AMEX	SSO	Wed, Dec 13, 2017	27.18	27.28	27.10	27.11
2891	AMEX	SSO	Tue, Dec 12, 2017	27.09	27.23	27.03	27.13
2890	AMEX	SSO	Mon, Dec 11, 2017	26.88	27.04	26.86	27.03
2889	AMEX	SSO	Fri, Dec 8, 2017	26.77	26.87	26.71	26.86
2888	AMEX	SSO	Thu, Dec 7, 2017	26.38	26.65	26.36	26.58
2887	AMEX	SSO	Wed, Dec 6, 2017	26.34	26.52	26.31	26.42
2886	AMEX	SSO	Tue, Dec 5, 2017	26.66	26.80	26.38	26.41
2885	AMEX	SSO	Mon, Dec 4, 2017	27.04	27.14	26.59	26.60
2884	AMEX	SSO	Fri, Dec 1, 2017	26.74	26.84	25.92	26.66
2883	AMEX	SSO	Thu, Nov 30, 2017	26.54	26.99	26.52	26.77
2882	AMEX	SSO	Wed, Nov 29, 2017	26.39	26.51	26.23	26.33
2881	AMEX	SSO	Tue, Nov 28, 2017	25.95	26.36	25.92	26.35
2880	AMEX	SSO	Mon, Nov 27, 2017	25.87	25.94	25.79	25.85
2879	AMEX	SSO	Fri, Nov 24, 2017	25.85	25.89	25.82	25.87
2878	AMEX	SSO	Wed, Nov 22, 2017	25.80	25.82	25.71	25.75
2877	AMEX	SSO	Tue, Nov 21, 2017	25.64	25.84	25.62	25.79
2876	AMEX	SSO	Mon, Nov 20, 2017	25.44	25.51	25.39	25.46
2875	AMEX	SSO	Fri, Nov 17, 2017	25.45	25.50	25.37	25.39
2874	AMEX	SSO	Thu, Nov 16, 2017	25.32	25.62	25.31	25.53
2873	AMEX	SSO	Wed, Nov 15, 2017	25.16	25.27	24.96	25.12
2872	AMEX	SSO	Tue, Nov 14, 2017	25.30	25.40	25.13	25.37
2871	AMEX	SSO	Mon, Nov 13, 2017	25.29	25.54	25.28	25.49
2870	AMEX	SSO	Fri, Nov 10, 2017	25.38	25.47	25.30	25.45
2869	AMEX	SSO	Thu, Nov 9, 2017	25.38	25.51	25.11	25.47
2868	AMEX	SSO	Wed, Nov 8, 2017	25.52	25.68	25.47	25.67
2867	AMEX	SSO	Tue, Nov 7, 2017	25.63	25.71	25.46	25.58
2866	AMEX	SSO	Mon, Nov 6, 2017	25.49	25.63	25.49	25.59
2865	AMEX	SSO	Fri, Nov 3, 2017	25.40	25.54	25.31	25.52
2864	AMEX	SSO	Thu, Nov 2, 2017	25.33	25.40	25.10	25.36
2863	AMEX	SSO	Wed, Nov 1, 2017	25.46	25.53	25.27	25.35
2862	AMEX	SSO	Tue, Oct 31, 2017	25.29	25.34	25.22	25.28
2861	AMEX	SSO	Mon, Oct 30, 2017	25.26	25.37	25.14	25.21
2860	AMEX	SSO	Fri, Oct 27, 2017	25.16	25.43	25.10	25.39
2859	AMEX	SSO	Thu, Oct 26, 2017	25.06	25.12	24.98	24.99
2858	AMEX	SSO	Wed, Oct 25, 2017	25.11	25.13	24.68	24.93
2857	AMEX	SSO	Tue, Oct 24, 2017	25.19	25.23	25.10	25.17
2856	AMEX	SSO	Mon, Oct 23, 2017	25.36	25.37	25.08	25.10
2855	AMEX	SSO	Fri, Oct 20, 2017	25.22	25.30	25.16	25.29
2854	AMEX	SSO	Thu, Oct 19, 2017	24.84	25.04	24.75	25.03
2853	AMEX	SSO	Wed, Oct 18, 2017	25.07	25.08	24.99	25.02
2852	AMEX	SSO	Tue, Oct 17, 2017	24.93	24.99	24.89	24.99
2851	AMEX	SSO	Mon, Oct 16, 2017	24.93	24.99	24.86	24.95
2850	AMEX	SSO	Fri, Oct 13, 2017	24.92	24.95	24.85	24.88
2849	AMEX	SSO	Thu, Oct 12, 2017	24.83	24.91	24.77	24.82
2848	AMEX	SSO	Wed, Oct 11, 2017	24.80	24.90	24.77	24.90
2847	AMEX	SSO	Tue, Oct 10, 2017	24.82	24.91	24.71	24.83
2846	AMEX	SSO	Mon, Oct 9, 2017	24.83	24.84	24.64	24.70
2845	AMEX	SSO	Fri, Oct 6, 2017	24.74	24.79	24.68	24.79
2844	AMEX	SSO	Thu, Oct 5, 2017	24.62	24.84	24.60	24.83
2843	AMEX	SSO	Wed, Oct 4, 2017	24.46	24.61	24.44	24.56
2842	AMEX	SSO	Tue, Oct 3, 2017	24.42	24.50	24.38	24.50
2841	AMEX	SSO	Mon, Oct 2, 2017	24.23	24.39	24.22	24.38
2840	AMEX	SSO	Fri, Sep 29, 2017	24.01	24.20	23.98	24.19
2839	AMEX	SSO	Thu, Sep 28, 2017	23.90	24.03	23.88	24.02
2838	AMEX	SSO	Wed, Sep 27, 2017	23.94	24.05	23.74	23.97
2837	AMEX	SSO	Tue, Sep 26, 2017	23.87	23.92	23.75	23.78
2836	AMEX	SSO	Mon, Sep 25, 2017	23.82	23.90	23.61	23.78
2835	AMEX	SSO	Fri, Sep 22, 2017	23.80	23.91	23.80	23.88
2834	AMEX	SSO	Thu, Sep 21, 2017	23.96	23.98	23.83	23.87
2833	AMEX	SSO	Wed, Sep 20, 2017	24.00	24.03	23.79	24.00
2832	AMEX	SSO	Tue, Sep 19, 2017	23.99	24.01	23.92	23.98
2831	AMEX	SSO	Mon, Sep 18, 2017	23.92	24.02	23.86	23.95
2830	AMEX	SSO	Fri, Sep 15, 2017	23.75	23.86	23.72	23.85
2829	AMEX	SSO	Thu, Sep 14, 2017	23.72	23.82	23.69	23.78
2828	AMEX	SSO	Wed, Sep 13, 2017	23.71	23.80	23.69	23.80
2827	AMEX	SSO	Tue, Sep 12, 2017	23.70	23.78	23.65	23.77
2826	AMEX	SSO	Mon, Sep 11, 2017	23.39	23.63	23.39	23.60
2825	AMEX	SSO	Fri, Sep 8, 2017	23.12	23.22	23.08	23.13
2824	AMEX	SSO	Thu, Sep 7, 2017	23.26	23.26	23.09	23.19
2823	AMEX	SSO	Wed, Sep 6, 2017	23.19	23.26	23.07	23.20
2822	AMEX	SSO	Tue, Sep 5, 2017	23.26	23.31	22.83	23.05
2821	AMEX	SSO	Fri, Sep 1, 2017	23.39	23.47	23.35	23.39
2820	AMEX	SSO	Thu, Aug 31, 2017	23.17	23.36	23.15	23.32
2819	AMEX	SSO	Wed, Aug 30, 2017	22.82	23.09	22.78	23.04
2818	AMEX	SSO	Tue, Aug 29, 2017	22.49	22.88	22.47	22.82
2817	AMEX	SSO	Mon, Aug 28, 2017	22.88	22.89	22.68	22.78
2816	AMEX	SSO	Fri, Aug 25, 2017	22.84	22.97	22.74	22.77
2815	AMEX	SSO	Thu, Aug 24, 2017	22.86	22.89	22.62	22.68
2814	AMEX	SSO	Wed, Aug 23, 2017	22.74	22.86	22.70	22.78
2813	AMEX	SSO	Tue, Aug 22, 2017	22.60	22.98	22.59	22.93
2812	AMEX	SSO	Mon, Aug 21, 2017	22.42	22.53	22.28	22.48
2811	AMEX	SSO	Fri, Aug 18, 2017	22.48	22.70	22.35	22.44
2810	AMEX	SSO	Thu, Aug 17, 2017	23.11	23.18	22.52	22.52
2809	AMEX	SSO	Wed, Aug 16, 2017	23.27	23.36	23.15	23.24
2808	AMEX	SSO	Tue, Aug 15, 2017	23.25	23.25	23.10	23.17
2807	AMEX	SSO	Mon, Aug 14, 2017	23.00	23.22	22.99	23.17
2806	AMEX	SSO	Fri, Aug 11, 2017	22.70	22.84	22.65	22.71
2805	AMEX	SSO	Thu, Aug 10, 2017	23.14	23.16	22.65	22.67
2804	AMEX	SSO	Wed, Aug 9, 2017	23.16	23.33	23.09	23.31
2803	AMEX	SSO	Tue, Aug 8, 2017	23.37	23.64	23.24	23.33
2802	AMEX	SSO	Mon, Aug 7, 2017	23.37	23.44	23.35	23.43
2801	AMEX	SSO	Fri, Aug 4, 2017	23.38	23.43	23.27	23.36
2800	AMEX	SSO	Thu, Aug 3, 2017	23.34	23.34	23.22	23.28
2799	AMEX	SSO	Wed, Aug 2, 2017	23.37	23.40	23.16	23.36
2798	AMEX	SSO	Tue, Aug 1, 2017	23.37	23.38	23.25	23.33
2797	AMEX	SSO	Mon, Jul 31, 2017	23.36	23.38	23.20	23.25
2796	AMEX	SSO	Fri, Jul 28, 2017	23.22	23.30	23.13	23.27
2795	AMEX	SSO	Thu, Jul 27, 2017	23.47	23.48	23.05	23.33
2794	AMEX	SSO	Wed, Jul 26, 2017	23.43	23.44	23.32	23.38
2793	AMEX	SSO	Tue, Jul 25, 2017	23.43	23.45	23.33	23.36
2792	AMEX	SSO	Mon, Jul 24, 2017	23.26	23.29	23.16	23.26
2791	AMEX	SSO	Fri, Jul 21, 2017	23.19	23.28	23.15	23.28
2790	AMEX	SSO	Thu, Jul 20, 2017	23.36	23.38	23.21	23.31
2789	AMEX	SSO	Wed, Jul 19, 2017	23.13	23.30	23.12	23.30
2788	AMEX	SSO	Tue, Jul 18, 2017	22.95	23.06	22.87	23.06
2787	AMEX	SSO	Mon, Jul 17, 2017	23.03	23.10	23.00	23.03
2786	AMEX	SSO	Fri, Jul 14, 2017	22.83	23.12	22.81	23.02
2785	AMEX	SSO	Thu, Jul 13, 2017	22.76	22.85	22.71	22.82
2784	AMEX	SSO	Wed, Jul 12, 2017	22.63	22.79	22.63	22.75
2783	AMEX	SSO	Tue, Jul 11, 2017	22.41	22.48	22.17	22.41
2782	AMEX	SSO	Mon, Jul 10, 2017	22.38	22.53	22.35	22.46
2781	AMEX	SSO	Fri, Jul 7, 2017	22.24	22.44	22.21	22.41
2780	AMEX	SSO	Thu, Jul 6, 2017	22.37	22.40	22.09	22.13
2779	AMEX	SSO	Wed, Jul 5, 2017	22.51	22.58	22.34	22.53
2778	AMEX	SSO	Mon, Jul 3, 2017	22.56	22.65	22.44	22.44
2777	AMEX	SSO	Fri, Jun 30, 2017	22.44	22.53	22.33	22.36
2776	AMEX	SSO	Thu, Jun 29, 2017	22.71	22.72	22.02	22.29
2775	AMEX	SSO	Wed, Jun 28, 2017	22.49	22.72	22.45	22.67
2774	AMEX	SSO	Tue, Jun 27, 2017	22.60	22.67	22.29	22.29
2773	AMEX	SSO	Mon, Jun 26, 2017	22.76	22.86	22.61	22.64
2772	AMEX	SSO	Fri, Jun 23, 2017	22.59	22.70	22.51	22.63
2771	AMEX	SSO	Thu, Jun 22, 2017	22.60	22.70	22.54	22.57
2770	AMEX	SSO	Wed, Jun 21, 2017	22.67	22.71	22.50	22.59
2769	AMEX	SSO	Tue, Jun 20, 2017	22.86	22.86	22.63	22.61
2768	AMEX	SSO	Mon, Jun 19, 2017	22.74	22.95	22.72	22.93
2767	AMEX	SSO	Fri, Jun 16, 2017	22.60	22.60	22.38	22.56
2766	AMEX	SSO	Thu, Jun 15, 2017	22.36	22.58	22.30	22.56
2765	AMEX	SSO	Wed, Jun 14, 2017	22.76	22.77	22.47	22.66
2764	AMEX	SSO	Tue, Jun 13, 2017	22.60	22.72	22.53	22.70
2763	AMEX	SSO	Mon, Jun 12, 2017	22.44	22.50	22.30	22.49
2762	AMEX	SSO	Fri, Jun 9, 2017	22.63	22.79	22.23	22.50
2761	AMEX	SSO	Thu, Jun 8, 2017	22.57	22.67	22.46	22.57
2760	AMEX	SSO	Wed, Jun 7, 2017	22.54	22.59	22.40	22.55
2759	AMEX	SSO	Tue, Jun 6, 2017	22.49	22.61	22.45	22.48
2758	AMEX	SSO	Mon, Jun 5, 2017	22.62	22.67	22.57	22.62
2757	AMEX	SSO	Fri, Jun 2, 2017	22.51	22.68	22.45	22.63
2756	AMEX	SSO	Thu, Jun 1, 2017	22.24	22.50	22.19	22.49
2755	AMEX	SSO	Wed, May 31, 2017	22.23	22.23	22.00	22.15
2754	AMEX	SSO	Tue, May 30, 2017	22.13	22.22	22.10	22.16
2753	AMEX	SSO	Fri, May 26, 2017	22.18	22.24	22.16	22.21
2752	AMEX	SSO	Thu, May 25, 2017	22.11	22.27	22.08	22.20
2751	AMEX	SSO	Wed, May 24, 2017	21.95	22.03	21.88	22.00
2750	AMEX	SSO	Tue, May 23, 2017	21.88	21.94	21.81	21.90
2749	AMEX	SSO	Mon, May 22, 2017	21.69	21.84	21.68	21.81
2748	AMEX	SSO	Fri, May 19, 2017	21.42	21.73	21.41	21.59
2747	AMEX	SSO	Thu, May 18, 2017	21.13	21.49	21.08	21.31
2746	AMEX	SSO	Wed, May 17, 2017	21.57	21.66	21.14	21.16
2745	AMEX	SSO	Tue, May 16, 2017	22.03	22.04	21.85	21.93
2744	AMEX	SSO	Mon, May 15, 2017	21.82	22.00	21.82	21.96
2743	AMEX	SSO	Fri, May 12, 2017	21.76	21.78	21.68	21.75
2742	AMEX	SSO	Thu, May 11, 2017	21.80	21.84	21.58	21.81
2741	AMEX	SSO	Wed, May 10, 2017	21.81	21.90	21.77	21.89
2740	AMEX	SSO	Tue, May 9, 2017	21.91	21.96	21.75	21.83
2739	AMEX	SSO	Mon, May 8, 2017	21.89	21.91	21.78	21.87
2738	AMEX	SSO	Fri, May 5, 2017	21.78	21.89	21.69	21.89
2737	AMEX	SSO	Thu, May 4, 2017	21.71	21.74	21.53	21.70
2736	AMEX	SSO	Wed, May 3, 2017	21.63	21.70	21.52	21.66
2735	AMEX	SSO	Tue, May 2, 2017	21.73	21.75	21.63	21.71
2734	AMEX	SSO	Mon, May 1, 2017	21.70	21.78	21.61	21.69
2733	AMEX	SSO	Fri, Apr 28, 2017	21.74	21.74	21.56	21.60
2732	AMEX	SSO	Thu, Apr 27, 2017	21.72	21.75	21.57	21.68
2731	AMEX	SSO	Wed, Apr 26, 2017	21.67	21.85	21.64	21.65
2730	AMEX	SSO	Tue, Apr 25, 2017	21.56	21.75	21.54	21.67
2729	AMEX	SSO	Mon, Apr 24, 2017	21.43	21.47	21.33	21.42
2728	AMEX	SSO	Fri, Apr 21, 2017	21.09	21.10	20.89	20.98
2727	AMEX	SSO	Thu, Apr 20, 2017	20.89	21.20	20.83	21.09
2726	AMEX	SSO	Wed, Apr 19, 2017	20.96	21.04	20.73	20.77
2725	AMEX	SSO	Tue, Apr 18, 2017	20.82	20.96	20.71	20.84
2724	AMEX	SSO	Mon, Apr 17, 2017	20.72	20.98	20.68	20.98
2723	AMEX	SSO	Thu, Apr 13, 2017	20.81	20.97	20.62	20.63
2722	AMEX	SSO	Wed, Apr 12, 2017	21.01	21.05	20.84	20.90
2721	AMEX	SSO	Tue, Apr 11, 2017	21.04	21.09	20.77	21.07
2720	AMEX	SSO	Mon, Apr 10, 2017	21.13	21.29	21.02	21.12
2719	AMEX	SSO	Fri, Apr 7, 2017	21.09	21.24	21.00	21.09
2718	AMEX	SSO	Thu, Apr 6, 2017	21.07	21.25	20.97	21.13
2717	AMEX	SSO	Wed, Apr 5, 2017	21.29	21.50	20.99	21.03
2716	AMEX	SSO	Tue, Apr 4, 2017	21.07	21.17	20.99	21.17
2715	AMEX	SSO	Mon, Apr 3, 2017	21.22	21.26	20.88	21.13
2714	AMEX	SSO	Fri, Mar 31, 2017	21.23	21.35	21.20	21.21
2713	AMEX	SSO	Thu, Mar 30, 2017	21.17	21.35	21.13	21.30
2712	AMEX	SSO	Wed, Mar 29, 2017	21.07	21.22	21.03	21.18
2711	AMEX	SSO	Tue, Mar 28, 2017	20.79	21.22	20.75	21.13
2710	AMEX	SSO	Mon, Mar 27, 2017	20.53	20.89	20.48	20.83
2709	AMEX	SSO	Fri, Mar 24, 2017	20.98	21.09	20.72	20.89
2708	AMEX	SSO	Thu, Mar 23, 2017	20.92	21.14	20.83	20.91
2707	AMEX	SSO	Wed, Mar 22, 2017	20.87	21.01	20.74	20.96
2706	AMEX	SSO	Tue, Mar 21, 2017	21.56	21.58	20.86	20.86
2705	AMEX	SSO	Mon, Mar 20, 2017	21.48	21.54	21.36	21.43
2704	AMEX	SSO	Fri, Mar 17, 2017	21.62	21.65	21.49	21.49
2703	AMEX	SSO	Thu, Mar 16, 2017	21.68	21.69	21.49	21.57
2702	AMEX	SSO	Wed, Mar 15, 2017	21.40	21.74	21.35	21.64
2701	AMEX	SSO	Tue, Mar 14, 2017	21.33	21.34	21.15	21.29
2700	AMEX	SSO	Mon, Mar 13, 2017	21.41	21.45	21.35	21.45
2699	AMEX	SSO	Fri, Mar 10, 2017	21.48	21.49	21.23	21.41
2698	AMEX	SSO	Thu, Mar 9, 2017	21.25	21.35	21.08	21.28
2697	AMEX	SSO	Wed, Mar 8, 2017	21.37	21.42	21.20	21.23
2696	AMEX	SSO	Tue, Mar 7, 2017	21.37	21.45	21.27	21.32
2695	AMEX	SSO	Mon, Mar 6, 2017	21.40	21.51	21.31	21.44
2694	AMEX	SSO	Fri, Mar 3, 2017	21.53	21.60	21.45	21.57
2693	AMEX	SSO	Thu, Mar 2, 2017	21.78	21.78	21.53	21.56
2692	AMEX	SSO	Wed, Mar 1, 2017	21.57	21.91	21.57	21.80
2691	AMEX	SSO	Tue, Feb 28, 2017	21.27	21.31	21.15	21.24
2690	AMEX	SSO	Mon, Feb 27, 2017	21.26	21.38	21.21	21.35
2689	AMEX	SSO	Fri, Feb 24, 2017	21.04	21.28	21.04	21.27
2688	AMEX	SSO	Thu, Feb 23, 2017	21.31	21.31	21.07	21.24
2687	AMEX	SSO	Wed, Feb 22, 2017	21.15	21.24	21.12	21.20
2686	AMEX	SSO	Tue, Feb 21, 2017	21.06	21.27	21.06	21.23
2685	AMEX	SSO	Fri, Feb 17, 2017	20.79	20.98	20.78	20.97
2684	AMEX	SSO	Thu, Feb 16, 2017	20.97	21.00	20.77	20.93
2683	AMEX	SSO	Wed, Feb 15, 2017	20.70	21.00	20.69	20.96
2682	AMEX	SSO	Tue, Feb 14, 2017	20.54	20.75	20.48	20.75
2681	AMEX	SSO	Mon, Feb 13, 2017	20.46	20.64	20.46	20.58
2680	AMEX	SSO	Fri, Feb 10, 2017	20.28	20.41	20.26	20.35
2679	AMEX	SSO	Thu, Feb 9, 2017	20.02	20.26	20.02	20.19
2678	AMEX	SSO	Wed, Feb 8, 2017	19.86	19.99	19.81	19.98
2677	AMEX	SSO	Tue, Feb 7, 2017	19.99	20.04	19.88	19.93
2676	AMEX	SSO	Mon, Feb 6, 2017	19.91	19.98	19.85	19.92
2675	AMEX	SSO	Fri, Feb 3, 2017	19.89	20.03	19.84	19.99
2674	AMEX	SSO	Thu, Feb 2, 2017	19.62	19.78	19.56	19.71
2673	AMEX	SSO	Wed, Feb 1, 2017	19.80	19.86	19.58	19.70
2672	AMEX	SSO	Tue, Jan 31, 2017	19.58	19.70	19.47	19.70
2671	AMEX	SSO	Mon, Jan 30, 2017	19.80	19.80	19.49	19.71
2670	AMEX	SSO	Fri, Jan 27, 2017	20.01	20.04	19.90	19.95
2669	AMEX	SSO	Thu, Jan 26, 2017	20.01	20.06	19.95	20.00
2668	AMEX	SSO	Wed, Jan 25, 2017	19.89	20.04	19.86	20.02
2667	AMEX	SSO	Tue, Jan 24, 2017	19.49	19.78	19.47	19.69
2666	AMEX	SSO	Mon, Jan 23, 2017	19.48	19.56	19.31	19.46
2665	AMEX	SSO	Fri, Jan 20, 2017	19.55	19.66	19.44	19.54
2664	AMEX	SSO	Thu, Jan 19, 2017	19.58	19.61	19.33	19.43
2663	AMEX	SSO	Wed, Jan 18, 2017	19.53	19.57	19.41	19.56
2662	AMEX	SSO	Tue, Jan 17, 2017	19.49	19.57	19.40	19.48
2661	AMEX	SSO	Fri, Jan 13, 2017	19.56	19.68	19.55	19.62
2660	AMEX	SSO	Thu, Jan 12, 2017	19.52	19.56	19.26	19.54
2659	AMEX	SSO	Wed, Jan 11, 2017	19.50	19.63	19.37	19.63
2658	AMEX	SSO	Tue, Jan 10, 2017	19.52	19.69	19.44	19.52
2657	AMEX	SSO	Mon, Jan 9, 2017	19.60	19.63	19.51	19.52
2656	AMEX	SSO	Fri, Jan 6, 2017	19.54	19.74	19.43	19.65
2655	AMEX	SSO	Thu, Jan 5, 2017	19.49	19.55	19.36	19.51
2654	AMEX	SSO	Wed, Jan 4, 2017	19.38	19.57	19.38	19.54
2653	AMEX	SSO	Tue, Jan 3, 2017	19.28	19.42	19.09	19.32
2652	AMEX	SSO	Fri, Dec 30, 2016	19.24	19.25	18.90	19.04
2651	AMEX	SSO	Thu, Dec 29, 2016	19.20	19.26	19.09	19.18
2650	AMEX	SSO	Wed, Dec 28, 2016	19.55	19.55	19.16	19.20
2649	AMEX	SSO	Tue, Dec 27, 2016	19.46	19.58	19.46	19.51
2648	AMEX	SSO	Fri, Dec 23, 2016	19.36	19.41	19.33	19.41
2647	AMEX	SSO	Thu, Dec 22, 2016	19.40	19.42	19.28	19.37
2646	AMEX	SSO	Wed, Dec 21, 2016	19.51	19.54	19.43	19.44
2645	AMEX	SSO	Tue, Dec 20, 2016	19.53	19.59	19.47	19.52
2644	AMEX	SSO	Mon, Dec 19, 2016	19.37	19.50	19.33	19.40
2643	AMEX	SSO	Fri, Dec 16, 2016	19.50	19.51	19.27	19.34
2642	AMEX	SSO	Thu, Dec 15, 2016	19.29	19.57	19.27	19.39
2641	AMEX	SSO	Wed, Dec 14, 2016	19.51	19.65	19.16	19.25
2640	AMEX	SSO	Tue, Dec 13, 2016	19.43	19.67	19.43	19.57
2639	AMEX	SSO	Mon, Dec 12, 2016	19.34	19.44	19.23	19.31
2638	AMEX	SSO	Fri, Dec 9, 2016	19.17	19.36	19.17	19.35
2637	AMEX	SSO	Thu, Dec 8, 2016	19.03	19.22	18.98	19.14
2636	AMEX	SSO	Wed, Dec 7, 2016	18.52	19.05	18.50	19.03
2635	AMEX	SSO	Tue, Dec 6, 2016	18.48	18.56	18.38	18.55
2634	AMEX	SSO	Mon, Dec 5, 2016	18.38	18.50	18.34	18.43
2633	AMEX	SSO	Fri, Dec 2, 2016	18.22	18.31	18.15	18.22
2632	AMEX	SSO	Thu, Dec 1, 2016	18.39	18.39	18.13	18.19
2631	AMEX	SSO	Wed, Nov 30, 2016	18.55	18.58	18.33	18.33
2630	AMEX	SSO	Tue, Nov 29, 2016	18.37	18.52	18.30	18.43
2629	AMEX	SSO	Mon, Nov 28, 2016	18.47	18.53	18.34	18.37
2628	AMEX	SSO	Fri, Nov 25, 2016	18.47	18.54	18.45	18.53
2627	AMEX	SSO	Wed, Nov 23, 2016	18.28	18.41	18.24	18.40
2626	AMEX	SSO	Tue, Nov 22, 2016	18.37	18.41	18.24	18.38
2625	AMEX	SSO	Mon, Nov 21, 2016	18.15	18.31	18.12	18.30
2624	AMEX	SSO	Fri, Nov 18, 2016	18.14	18.16	18.00	18.04
2623	AMEX	SSO	Thu, Nov 17, 2016	17.96	18.13	17.95	18.12
2622	AMEX	SSO	Wed, Nov 16, 2016	17.89	17.98	17.86	17.94
2621	AMEX	SSO	Tue, Nov 15, 2016	17.80	18.00	17.77	18.00
2620	AMEX	SSO	Mon, Nov 14, 2016	17.80	17.84	17.59	17.73
2619	AMEX	SSO	Fri, Nov 11, 2016	17.65	17.75	17.52	17.70
2618	AMEX	SSO	Thu, Nov 10, 2016	17.85	18.01	17.51	17.78
2617	AMEX	SSO	Wed, Nov 9, 2016	17.04	17.81	17.00	17.70
2616	AMEX	SSO	Tue, Nov 8, 2016	17.10	17.44	17.05	17.32
2615	AMEX	SSO	Mon, Nov 7, 2016	16.91	17.18	16.89	17.16
2614	AMEX	SSO	Fri, Nov 4, 2016	16.51	16.66	16.43	16.45
2613	AMEX	SSO	Thu, Nov 3, 2016	16.68	16.72	16.44	16.49
2612	AMEX	SSO	Wed, Nov 2, 2016	16.79	16.86	16.57	16.64
2611	AMEX	SSO	Tue, Nov 1, 2016	17.16	17.16	16.62	16.86
2610	AMEX	SSO	Mon, Oct 31, 2016	17.16	17.20	17.07	17.09
2609	AMEX	SSO	Fri, Oct 28, 2016	17.20	17.32	16.97	17.10
2608	AMEX	SSO	Thu, Oct 27, 2016	17.43	17.43	17.19	17.20
2607	AMEX	SSO	Wed, Oct 26, 2016	17.21	17.40	17.16	17.29
2606	AMEX	SSO	Tue, Oct 25, 2016	17.45	17.49	17.33	17.36
2605	AMEX	SSO	Mon, Oct 24, 2016	17.49	17.55	17.41	17.47
2604	AMEX	SSO	Fri, Oct 21, 2016	17.17	17.35	17.14	17.33
2603	AMEX	SSO	Thu, Oct 20, 2016	17.32	17.43	17.20	17.32
2602	AMEX	SSO	Wed, Oct 19, 2016	17.34	17.44	17.28	17.37
2601	AMEX	SSO	Tue, Oct 18, 2016	17.37	17.39	17.22	17.29
2600	AMEX	SSO	Mon, Oct 17, 2016	17.19	17.24	17.05	17.09
2599	AMEX	SSO	Fri, Oct 14, 2016	17.37	17.46	17.19	17.21
2598	AMEX	SSO	Thu, Oct 13, 2016	17.05	17.28	16.89	17.19
2597	AMEX	SSO	Wed, Oct 12, 2016	17.28	17.40	17.19	17.31
2596	AMEX	SSO	Tue, Oct 11, 2016	17.62	17.63	17.12	17.27
2595	AMEX	SSO	Mon, Oct 10, 2016	17.70	17.79	17.68	17.70
2594	AMEX	SSO	Fri, Oct 7, 2016	17.69	17.73	17.38	17.53
2593	AMEX	SSO	Thu, Oct 6, 2016	17.57	17.69	17.48	17.66
2592	AMEX	SSO	Wed, Oct 5, 2016	17.59	17.70	17.58	17.63
2591	AMEX	SSO	Tue, Oct 4, 2016	17.67	17.71	17.36	17.49
2590	AMEX	SSO	Mon, Oct 3, 2016	17.65	17.69	17.53	17.64
2589	AMEX	SSO	Fri, Sep 30, 2016	17.62	17.87	17.59	17.74
2588	AMEX	SSO	Thu, Sep 29, 2016	17.76	17.83	17.37	17.48
2587	AMEX	SSO	Wed, Sep 28, 2016	17.67	17.83	17.48	17.80
2586	AMEX	SSO	Tue, Sep 27, 2016	17.38	17.64	17.31	17.62
2585	AMEX	SSO	Mon, Sep 26, 2016	17.54	17.57	17.37	17.41
2584	AMEX	SSO	Fri, Sep 23, 2016	17.82	17.84	17.68	17.69
2583	AMEX	SSO	Thu, Sep 22, 2016	17.86	17.95	17.82	17.89
2582	AMEX	SSO	Wed, Sep 21, 2016	17.41	17.71	17.29	17.66
2581	AMEX	SSO	Tue, Sep 20, 2016	17.46	17.49	17.29	17.29
2580	AMEX	SSO	Mon, Sep 19, 2016	17.42	17.54	17.24	17.30
2579	AMEX	SSO	Fri, Sep 16, 2016	17.30	17.34	17.16	17.29
2578	AMEX	SSO	Thu, Sep 15, 2016	17.06	17.50	17.03	17.44
2577	AMEX	SSO	Wed, Sep 14, 2016	17.12	17.34	16.98	17.08
2576	AMEX	SSO	Tue, Sep 13, 2016	17.36	17.41	16.99	17.11
2575	AMEX	SSO	Mon, Sep 12, 2016	16.98	17.69	16.96	17.61
2574	AMEX	SSO	Fri, Sep 9, 2016	17.74	17.74	17.12	17.12
2573	AMEX	SSO	Thu, Sep 8, 2016	18.00	18.05	17.93	17.99
2572	AMEX	SSO	Wed, Sep 7, 2016	18.03	18.10	17.95	18.08
2571	AMEX	SSO	Tue, Sep 6, 2016	18.02	18.08	17.88	18.07
2570	AMEX	SSO	Fri, Sep 2, 2016	17.96	18.05	17.86	17.96
2569	AMEX	SSO	Thu, Sep 1, 2016	17.81	17.86	17.58	17.80
2568	AMEX	SSO	Wed, Aug 31, 2016	17.85	17.86	17.65	17.81
2567	AMEX	SSO	Tue, Aug 30, 2016	17.95	18.00	17.80	17.90
2566	AMEX	SSO	Mon, Aug 29, 2016	17.82	18.02	17.81	17.96
2565	AMEX	SSO	Fri, Aug 26, 2016	17.90	18.09	17.63	17.79
2564	AMEX	SSO	Thu, Aug 25, 2016	17.81	17.94	17.78	17.87
2563	AMEX	SSO	Wed, Aug 24, 2016	18.04	18.06	17.81	17.90
2562	AMEX	SSO	Tue, Aug 23, 2016	18.12	18.18	18.06	18.06
2561	AMEX	SSO	Mon, Aug 22, 2016	17.96	18.05	17.89	18.00
2560	AMEX	SSO	Fri, Aug 19, 2016	17.96	18.04	17.87	18.01
2559	AMEX	SSO	Thu, Aug 18, 2016	17.97	18.06	17.95	18.06
2558	AMEX	SSO	Wed, Aug 17, 2016	17.92	18.00	17.76	17.97
2557	AMEX	SSO	Tue, Aug 16, 2016	18.01	18.03	17.91	17.92
2556	AMEX	SSO	Mon, Aug 15, 2016	18.07	18.17	18.06	18.10
2555	AMEX	SSO	Fri, Aug 12, 2016	17.96	18.04	17.92	18.00
2554	AMEX	SSO	Thu, Aug 11, 2016	17.96	18.08	17.92	18.03
2553	AMEX	SSO	Wed, Aug 10, 2016	17.98	17.99	17.80	17.87
2552	AMEX	SSO	Tue, Aug 9, 2016	17.95	18.05	17.89	17.95
2551	AMEX	SSO	Mon, Aug 8, 2016	18.00	18.01	17.88	17.94
2550	AMEX	SSO	Fri, Aug 5, 2016	17.80	17.96	17.78	17.95
2549	AMEX	SSO	Thu, Aug 4, 2016	17.65	17.73	17.58	17.66
2548	AMEX	SSO	Wed, Aug 3, 2016	17.51	17.64	17.46	17.64
2547	AMEX	SSO	Tue, Aug 2, 2016	17.71	17.74	17.37	17.54
2546	AMEX	SSO	Mon, Aug 1, 2016	17.80	17.87	17.67	17.76
2545	AMEX	SSO	Fri, Jul 29, 2016	17.68	17.86	17.63	17.79
2544	AMEX	SSO	Thu, Jul 28, 2016	17.66	17.79	17.57	17.73
2543	AMEX	SSO	Wed, Jul 27, 2016	17.81	17.82	17.55	17.69
2542	AMEX	SSO	Tue, Jul 26, 2016	17.70	17.80	17.57	17.73
2541	AMEX	SSO	Mon, Jul 25, 2016	17.77	17.78	17.61	17.73
2540	AMEX	SSO	Fri, Jul 22, 2016	17.68	17.82	17.63	17.82
2539	AMEX	SSO	Thu, Jul 21, 2016	17.77	17.81	17.57	17.65
2538	AMEX	SSO	Wed, Jul 20, 2016	17.73	17.83	17.65	17.79
2537	AMEX	SSO	Tue, Jul 19, 2016	17.60	17.65	17.56	17.64
2536	AMEX	SSO	Mon, Jul 18, 2016	17.61	17.71	17.56	17.68
2535	AMEX	SSO	Fri, Jul 15, 2016	17.74	17.74	17.50	17.59
2534	AMEX	SSO	Thu, Jul 14, 2016	17.68	17.72	17.56	17.63
2533	AMEX	SSO	Wed, Jul 13, 2016	17.52	17.53	17.35	17.44
2532	AMEX	SSO	Tue, Jul 12, 2016	17.38	17.50	17.33	17.45
2531	AMEX	SSO	Mon, Jul 11, 2016	17.17	17.30	17.13	17.20
2530	AMEX	SSO	Fri, Jul 8, 2016	16.82	17.12	16.78	17.07
2529	AMEX	SSO	Thu, Jul 7, 2016	16.64	16.76	16.45	16.58
2528	AMEX	SSO	Wed, Jul 6, 2016	16.31	16.62	16.20	16.60
2527	AMEX	SSO	Tue, Jul 5, 2016	16.50	16.51	16.30	16.41
2526	AMEX	SSO	Fri, Jul 1, 2016	16.56	16.74	16.56	16.64
2525	AMEX	SSO	Thu, Jun 30, 2016	16.23	16.59	16.12	16.57
2524	AMEX	SSO	Wed, Jun 29, 2016	15.86	16.18	15.85	16.14
2523	AMEX	SSO	Tue, Jun 28, 2016	15.36	15.61	15.30	15.60
2522	AMEX	SSO	Mon, Jun 27, 2016	15.38	15.38	14.93	15.06
2521	AMEX	SSO	Fri, Jun 24, 2016	15.68	16.22	15.55	15.64
2520	AMEX	SSO	Thu, Jun 23, 2016	16.67	16.84	16.60	16.83
2519	AMEX	SSO	Wed, Jun 22, 2016	16.50	16.63	16.39	16.41
2518	AMEX	SSO	Tue, Jun 21, 2016	16.47	16.56	16.39	16.47
2517	AMEX	SSO	Mon, Jun 20, 2016	16.55	16.67	16.38	16.39
2516	AMEX	SSO	Fri, Jun 17, 2016	16.30	16.30	16.07	16.19
2515	AMEX	SSO	Thu, Jun 16, 2016	16.06	16.34	15.87	16.32
2514	AMEX	SSO	Wed, Jun 15, 2016	16.33	16.45	16.18	16.22
2513	AMEX	SSO	Tue, Jun 14, 2016	16.26	16.37	16.08	16.27
2512	AMEX	SSO	Mon, Jun 13, 2016	16.48	16.63	16.31	16.33
2511	AMEX	SSO	Fri, Jun 10, 2016	16.65	16.71	16.48	16.59
2510	AMEX	SSO	Thu, Jun 9, 2016	16.81	16.93	16.76	16.90
2509	AMEX	SSO	Wed, Jun 8, 2016	16.87	16.98	16.85	16.95
2508	AMEX	SSO	Tue, Jun 7, 2016	16.82	16.95	16.81	16.84
2507	AMEX	SSO	Mon, Jun 6, 2016	16.70	16.86	16.66	16.80
2506	AMEX	SSO	Fri, Jun 3, 2016	16.62	16.69	16.40	16.62
2505	AMEX	SSO	Thu, Jun 2, 2016	16.55	16.73	16.46	16.73
2504	AMEX	SSO	Wed, Jun 1, 2016	16.44	16.66	16.41	16.63
2503	AMEX	SSO	Tue, May 31, 2016	16.67	16.69	16.45	16.56
2502	AMEX	SSO	Fri, May 27, 2016	16.51	16.62	16.50	16.61
2501	AMEX	SSO	Thu, May 26, 2016	16.50	16.54	16.42	16.47
2500	AMEX	SSO	Wed, May 25, 2016	16.37	16.55	16.37	16.46
2499	AMEX	SSO	Tue, May 24, 2016	16.00	16.31	15.99	16.24
2498	AMEX	SSO	Mon, May 23, 2016	15.89	15.94	15.81	15.84
2497	AMEX	SSO	Fri, May 20, 2016	15.80	15.98	15.79	15.88
2496	AMEX	SSO	Thu, May 19, 2016	15.66	15.74	15.47	15.70
2495	AMEX	SSO	Wed, May 18, 2016	15.72	16.01	15.60	15.81
2494	AMEX	SSO	Tue, May 17, 2016	16.04	16.09	15.70	15.80
2493	AMEX	SSO	Mon, May 16, 2016	15.82	16.18	15.80	16.09
2492	AMEX	SSO	Fri, May 13, 2016	16.00	16.11	15.72	15.78
2491	AMEX	SSO	Thu, May 12, 2016	16.18	16.20	15.88	16.07
2490	AMEX	SSO	Wed, May 11, 2016	16.27	16.34	16.06	16.06
2489	AMEX	SSO	Tue, May 10, 2016	16.10	16.36	16.08	16.35
2488	AMEX	SSO	Mon, May 9, 2016	15.91	16.04	15.88	15.97
2487	AMEX	SSO	Fri, May 6, 2016	15.69	15.95	15.66	15.94
2486	AMEX	SSO	Thu, May 5, 2016	15.92	15.98	15.75	15.83
2485	AMEX	SSO	Wed, May 4, 2016	15.83	15.96	15.74	15.82
2484	AMEX	SSO	Tue, May 3, 2016	16.06	16.11	15.88	16.01
2483	AMEX	SSO	Mon, May 2, 2016	16.13	16.33	16.06	16.29
2482	AMEX	SSO	Fri, Apr 29, 2016	16.11	16.17	15.84	16.05
2481	AMEX	SSO	Thu, Apr 28, 2016	16.38	16.58	16.14	16.23
2480	AMEX	SSO	Wed, Apr 27, 2016	16.39	16.59	16.31	16.52
2479	AMEX	SSO	Tue, Apr 26, 2016	16.47	16.54	16.36	16.45
2478	AMEX	SSO	Mon, Apr 25, 2016	16.34	16.40	16.23	16.39
2477	AMEX	SSO	Fri, Apr 22, 2016	16.40	16.51	16.29	16.47
2476	AMEX	SSO	Thu, Apr 21, 2016	16.63	16.66	16.41	16.45
2475	AMEX	SSO	Wed, Apr 20, 2016	16.62	16.77	16.53	16.64
2474	AMEX	SSO	Tue, Apr 19, 2016	16.58	16.66	16.46	16.60
2473	AMEX	SSO	Mon, Apr 18, 2016	16.16	16.51	16.16	16.50
2472	AMEX	SSO	Fri, Apr 15, 2016	16.30	16.33	16.22	16.27
2471	AMEX	SSO	Thu, Apr 14, 2016	16.33	16.40	16.25	16.31
2470	AMEX	SSO	Wed, Apr 13, 2016	16.15	16.33	16.13	16.31
2469	AMEX	SSO	Tue, Apr 12, 2016	15.73	16.04	15.65	16.00
2468	AMEX	SSO	Mon, Apr 11, 2016	15.90	16.01	15.68	15.70
2467	AMEX	SSO	Fri, Apr 8, 2016	15.91	15.98	15.68	15.78
2466	AMEX	SSO	Thu, Apr 7, 2016	15.88	15.94	15.56	15.69
2465	AMEX	SSO	Wed, Apr 6, 2016	15.75	16.09	15.70	16.07
2464	AMEX	SSO	Tue, Apr 5, 2016	16.06	16.06	16.06	15.74
2463	AMEX	SSO	Mon, Apr 4, 2016	16.15	16.18	16.00	16.06
2462	AMEX	SSO	Fri, Apr 1, 2016	15.76	16.19	15.71	16.16
2461	AMEX	SSO	Thu, Mar 31, 2016	16.01	16.08	15.92	15.96
2460	AMEX	SSO	Wed, Mar 30, 2016	16.07	16.15	15.96	16.03
2459	AMEX	SSO	Tue, Mar 29, 2016	15.59	15.65	15.51	15.90
2458	AMEX	SSO	Mon, Mar 28, 2016	15.66	15.69	15.52	15.59
2457	AMEX	SSO	Thu, Mar 24, 2016	15.40	15.58	15.37	15.58
2456	AMEX	SSO	Wed, Mar 23, 2016	15.73	15.76	15.56	15.60
2455	AMEX	SSO	Tue, Mar 22, 2016	15.71	15.94	15.69	15.83
2454	AMEX	SSO	Mon, Mar 21, 2016	15.76	15.90	15.72	15.85
2453	AMEX	SSO	Fri, Mar 18, 2016	15.77	15.87	15.72	15.81
2452	AMEX	SSO	Thu, Mar 17, 2016	15.48	15.78	15.41	15.69
2451	AMEX	SSO	Wed, Mar 16, 2016	15.22	15.56	15.22	15.50
2450	AMEX	SSO	Tue, Mar 15, 2016	15.18	15.32	15.15	15.32
2449	AMEX	SSO	Mon, Mar 14, 2016	15.31	15.45	15.26	15.36
2448	AMEX	SSO	Fri, Mar 11, 2016	15.18	15.41	15.17	15.41
2447	AMEX	SSO	Thu, Mar 10, 2016	15.02	15.15	14.60	14.91
2446	AMEX	SSO	Wed, Mar 9, 2016	14.90	14.96	14.76	14.90
2445	AMEX	SSO	Tue, Mar 8, 2016	14.90	14.99	14.73	14.75
2444	AMEX	SSO	Mon, Mar 7, 2016	14.89	15.16	14.89	15.09
2443	AMEX	SSO	Fri, Mar 4, 2016	15.00	15.20	14.86	15.05
2442	AMEX	SSO	Thu, Mar 3, 2016	14.82	14.97	14.72	14.96
2441	AMEX	SSO	Wed, Mar 2, 2016	14.67	14.86	14.59	14.86
2440	AMEX	SSO	Tue, Mar 1, 2016	14.27	14.73	14.19	14.72
2439	AMEX	SSO	Mon, Feb 29, 2016	14.29	14.45	14.03	14.03
2438	AMEX	SSO	Fri, Feb 26, 2016	14.50	14.51	14.26	14.28
2437	AMEX	SSO	Thu, Feb 25, 2016	14.09	14.35	13.96	14.35
2436	AMEX	SSO	Wed, Feb 24, 2016	13.64	14.05	13.45	14.02
2435	AMEX	SSO	Tue, Feb 23, 2016	14.12	14.17	13.87	13.90
2434	AMEX	SSO	Mon, Feb 22, 2016	14.11	14.27	14.10	14.24
2433	AMEX	SSO	Fri, Feb 19, 2016	13.72	13.87	13.62	13.84
2432	AMEX	SSO	Thu, Feb 18, 2016	14.01	14.03	13.80	13.85
2431	AMEX	SSO	Wed, Feb 17, 2016	13.73	14.03	13.71	13.97
2430	AMEX	SSO	Tue, Feb 16, 2016	13.41	13.53	13.23	13.52
2429	AMEX	SSO	Fri, Feb 12, 2016	12.85	13.09	12.72	13.09
2428	AMEX	SSO	Thu, Feb 11, 2016	12.50	12.74	12.33	12.59
2427	AMEX	SSO	Wed, Feb 10, 2016	13.06	13.33	12.89	12.90
2426	AMEX	SSO	Tue, Feb 9, 2016	12.64	13.14	12.62	12.92
2425	AMEX	SSO	Mon, Feb 8, 2016	12.99	13.03	12.56	12.93
2424	AMEX	SSO	Fri, Feb 5, 2016	13.73	13.73	13.18	13.30
2423	AMEX	SSO	Thu, Feb 4, 2016	13.70	13.98	13.59	13.81
2422	AMEX	SSO	Wed, Feb 3, 2016	13.79	13.84	13.17	13.77
2421	AMEX	SSO	Tue, Feb 2, 2016	13.86	13.87	13.52	13.60
2420	AMEX	SSO	Mon, Feb 1, 2016	13.95	14.26	13.86	14.13
2419	AMEX	SSO	Fri, Jan 29, 2016	13.60	14.14	13.59	14.12
2418	AMEX	SSO	Thu, Jan 28, 2016	13.60	13.63	13.20	13.48
2417	AMEX	SSO	Wed, Jan 27, 2016	13.54	13.83	13.19	13.34
2416	AMEX	SSO	Tue, Jan 26, 2016	13.37	13.68	13.33	13.63
2415	AMEX	SSO	Mon, Jan 25, 2016	13.60	13.64	13.24	13.29
2414	AMEX	SSO	Fri, Jan 22, 2016	13.59	13.72	13.46	13.69
2413	AMEX	SSO	Thu, Jan 21, 2016	13.08	13.45	12.87	13.16
2412	AMEX	SSO	Wed, Jan 20, 2016	12.91	13.27	12.35	13.02
2411	AMEX	SSO	Tue, Jan 19, 2016	13.60	13.64	13.09	13.34
2410	AMEX	SSO	Fri, Jan 15, 2016	13.15	13.45	12.99	13.30
2409	AMEX	SSO	Thu, Jan 14, 2016	13.59	14.11	13.31	13.91
2408	AMEX	SSO	Wed, Jan 13, 2016	14.31	14.35	13.41	13.47
2407	AMEX	SSO	Tue, Jan 12, 2016	14.22	14.31	13.82	14.16
2406	AMEX	SSO	Mon, Jan 11, 2016	14.09	14.14	13.62	13.94
2405	AMEX	SSO	Fri, Jan 8, 2016	14.44	14.50	13.88	13.94
2404	AMEX	SSO	Thu, Jan 7, 2016	14.42	14.75	14.18	14.24
2403	AMEX	SSO	Wed, Jan 6, 2016	14.89	15.15	14.78	14.95
2402	AMEX	SSO	Tue, Jan 5, 2016	15.36	15.50	15.15	15.37
2401	AMEX	SSO	Mon, Jan 4, 2016	15.20	15.30	14.92	15.30
2400	AMEX	SSO	Thu, Dec 31, 2015	15.93	16.05	15.74	15.75
2399	AMEX	SSO	Wed, Dec 30, 2015	16.24	16.26	16.03	16.07
2398	AMEX	SSO	Tue, Dec 29, 2015	16.16	16.35	16.15	16.29
2397	AMEX	SSO	Mon, Dec 28, 2015	15.89	15.96	15.76	15.96
2396	AMEX	SSO	Thu, Dec 24, 2015	16.02	16.13	15.99	16.01
2395	AMEX	SSO	Wed, Dec 23, 2015	15.88	16.09	15.86	16.07
2394	AMEX	SSO	Tue, Dec 22, 2015	15.58	15.75	15.40	15.69
2393	AMEX	SSO	Mon, Dec 21, 2015	15.44	15.50	15.23	15.46
2392	AMEX	SSO	Fri, Dec 18, 2015	15.65	15.66	15.20	15.20
2391	AMEX	SSO	Thu, Dec 17, 2015	16.34	16.35	15.78	15.80
2390	AMEX	SSO	Wed, Dec 16, 2015	16.02	16.33	15.78	16.27
2389	AMEX	SSO	Tue, Dec 15, 2015	15.76	15.98	15.74	15.82
2388	AMEX	SSO	Mon, Dec 14, 2015	15.37	15.50	15.04	15.49
2387	AMEX	SSO	Fri, Dec 11, 2015	15.57	15.68	15.28	15.32
2386	AMEX	SSO	Thu, Dec 10, 2015	15.89	16.20	15.84	15.95
2385	AMEX	SSO	Wed, Dec 9, 2015	16.01	16.40	15.69	15.87
2384	AMEX	SSO	Tue, Dec 8, 2015	16.05	16.30	15.94	16.13
2383	AMEX	SSO	Mon, Dec 7, 2015	16.49	16.49	16.17	16.34
2382	AMEX	SSO	Fri, Dec 4, 2015	16.01	16.60	15.98	16.54
2381	AMEX	SSO	Thu, Dec 3, 2015	16.44	16.49	15.79	15.92
2380	AMEX	SSO	Wed, Dec 2, 2015	16.72	16.78	16.34	16.39
2379	AMEX	SSO	Tue, Dec 1, 2015	16.54	16.76	16.49	16.73
2378	AMEX	SSO	Mon, Nov 30, 2015	16.58	16.61	16.40	16.42
2377	AMEX	SSO	Fri, Nov 27, 2015	16.54	16.59	16.45	16.55
2376	AMEX	SSO	Wed, Nov 25, 2015	16.56	16.59	16.48	16.53
2375	AMEX	SSO	Tue, Nov 24, 2015	16.30	16.60	16.22	16.52
2374	AMEX	SSO	Mon, Nov 23, 2015	16.53	16.63	16.40	16.49
2373	AMEX	SSO	Fri, Nov 20, 2015	16.55	16.65	16.45	16.52
2372	AMEX	SSO	Thu, Nov 19, 2015	16.40	16.48	16.35	16.40
2371	AMEX	SSO	Wed, Nov 18, 2015	16.01	16.46	16.01	16.43
2370	AMEX	SSO	Tue, Nov 17, 2015	16.01	16.17	15.84	15.91
2369	AMEX	SSO	Mon, Nov 16, 2015	15.45	15.96	15.42	15.95
2368	AMEX	SSO	Fri, Nov 13, 2015	15.76	15.81	15.46	15.48
2367	AMEX	SSO	Thu, Nov 12, 2015	16.10	16.19	15.84	15.84
2366	AMEX	SSO	Wed, Nov 11, 2015	16.48	16.48	16.28	16.29
2365	AMEX	SSO	Tue, Nov 10, 2015	16.26	16.43	16.21	16.41
2364	AMEX	SSO	Mon, Nov 9, 2015	16.55	16.57	16.17	16.35
2363	AMEX	SSO	Fri, Nov 6, 2015	16.61	16.71	16.41	16.66
2362	AMEX	SSO	Thu, Nov 5, 2015	16.73	16.81	16.51	16.67
2361	AMEX	SSO	Wed, Nov 4, 2015	16.87	16.89	16.61	16.71
2360	AMEX	SSO	Tue, Nov 3, 2015	16.66	16.92	16.61	16.81
2359	AMEX	SSO	Mon, Nov 2, 2015	16.39	16.76	16.37	16.71
2358	AMEX	SSO	Fri, Oct 30, 2015	16.52	16.57	16.30	16.33
2357	AMEX	SSO	Thu, Oct 29, 2015	16.40	16.54	16.38	16.48
2356	AMEX	SSO	Wed, Oct 28, 2015	16.19	16.50	16.07	16.49
2355	AMEX	SSO	Tue, Oct 27, 2015	16.08	16.19	16.00	16.12
2354	AMEX	SSO	Mon, Oct 26, 2015	16.24	16.25	16.13	16.20
2353	AMEX	SSO	Fri, Oct 23, 2015	16.23	16.34	16.09	16.28
2352	AMEX	SSO	Thu, Oct 22, 2015	15.58	15.96	15.55	15.91
2351	AMEX	SSO	Wed, Oct 21, 2015	15.68	15.70	15.37	15.41
2350	AMEX	SSO	Tue, Oct 20, 2015	15.56	15.71	15.51	15.59
2349	AMEX	SSO	Mon, Oct 19, 2015	15.51	15.64	15.45	15.62
2348	AMEX	SSO	Fri, Oct 16, 2015	15.55	15.62	15.42	15.61
2347	AMEX	SSO	Thu, Oct 15, 2015	15.15	15.48	15.08	15.48
2346	AMEX	SSO	Wed, Oct 14, 2015	15.17	15.26	14.97	15.01
2345	AMEX	SSO	Tue, Oct 13, 2015	15.23	15.46	15.14	15.17
2344	AMEX	SSO	Mon, Oct 12, 2015	15.35	15.40	15.27	15.36
2343	AMEX	SSO	Fri, Oct 9, 2015	15.35	15.42	15.22	15.33
2342	AMEX	SSO	Thu, Oct 8, 2015	14.97	15.36	14.92	15.32
2341	AMEX	SSO	Wed, Oct 7, 2015	14.96	15.11	14.76	15.04
2340	AMEX	SSO	Tue, Oct 6, 2015	14.89	14.98	14.68	14.80
2339	AMEX	SSO	Mon, Oct 5, 2015	14.60	14.94	14.59	14.90
2338	AMEX	SSO	Fri, Oct 2, 2015	13.63	14.40	13.54	14.40
2337	AMEX	SSO	Thu, Oct 1, 2015	13.97	14.03	13.64	13.98
2336	AMEX	SSO	Wed, Sep 30, 2015	13.73	13.93	13.59	13.90
2335	AMEX	SSO	Tue, Sep 29, 2015	13.43	13.64	13.24	13.40
2334	AMEX	SSO	Mon, Sep 28, 2015	13.94	13.96	13.34	13.39
2333	AMEX	SSO	Fri, Sep 25, 2015	14.36	14.41	13.95	14.10
2332	AMEX	SSO	Thu, Sep 24, 2015	14.00	14.19	13.77	14.12
2331	AMEX	SSO	Wed, Sep 23, 2015	14.28	14.37	14.11	14.20
2330	AMEX	SSO	Tue, Sep 22, 2015	14.26	14.34	14.06	14.26
2329	AMEX	SSO	Mon, Sep 21, 2015	14.64	14.82	14.45	14.63
2328	AMEX	SSO	Fri, Sep 18, 2015	14.53	14.81	14.42	14.49
2327	AMEX	SSO	Thu, Sep 17, 2015	15.02	15.44	14.91	14.98
2326	AMEX	SSO	Wed, Sep 16, 2015	14.84	15.08	14.78	15.05
2325	AMEX	SSO	Tue, Sep 15, 2015	14.51	14.87	14.44	14.79
2324	AMEX	SSO	Mon, Sep 14, 2015	14.57	14.57	14.35	14.43
2323	AMEX	SSO	Fri, Sep 11, 2015	14.33	14.54	14.21	14.53
2322	AMEX	SSO	Thu, Sep 10, 2015	14.22	14.61	14.17	14.40
2321	AMEX	SSO	Wed, Sep 9, 2015	14.93	14.95	14.19	14.25
2320	AMEX	SSO	Tue, Sep 8, 2015	14.43	14.67	14.32	14.66
2319	AMEX	SSO	Fri, Sep 4, 2015	13.98	14.13	13.80	13.95
2318	AMEX	SSO	Thu, Sep 3, 2015	14.48	14.75	14.29	14.38
2317	AMEX	SSO	Wed, Sep 2, 2015	14.26	14.36	13.93	14.36
2316	AMEX	SSO	Tue, Sep 1, 2015	14.02	14.28	13.68	13.82
2315	AMEX	SSO	Mon, Aug 31, 2015	14.78	14.93	14.62	14.72
2314	AMEX	SSO	Fri, Aug 28, 2015	14.83	15.04	14.76	14.95
2313	AMEX	SSO	Thu, Aug 27, 2015	14.65	14.98	14.37	14.95
2312	AMEX	SSO	Wed, Aug 26, 2015	13.91	14.29	13.39	14.26
2311	AMEX	SSO	Tue, Aug 25, 2015	14.44	14.44	13.21	13.23
2310	AMEX	SSO	Mon, Aug 24, 2015	13.23	14.51	12.50	13.56
2309	AMEX	SSO	Fri, Aug 21, 2015	15.42	15.60	14.77	14.78
2308	AMEX	SSO	Thu, Aug 20, 2015	16.17	16.27	15.75	15.76
2307	AMEX	SSO	Wed, Aug 19, 2015	16.57	16.72	16.30	16.45
2306	AMEX	SSO	Tue, Aug 18, 2015	16.77	16.83	16.67	16.71
2305	AMEX	SSO	Mon, Aug 17, 2015	16.52	16.81	16.43	16.81
2304	AMEX	SSO	Fri, Aug 14, 2015	16.48	16.64	16.45	16.62
2303	AMEX	SSO	Thu, Aug 13, 2015	16.53	16.65	16.41	16.51
2302	AMEX	SSO	Wed, Aug 12, 2015	16.26	16.59	15.99	16.54
2301	AMEX	SSO	Tue, Aug 11, 2015	16.56	16.64	16.37	16.50
2300	AMEX	SSO	Mon, Aug 10, 2015	16.61	16.83	16.61	16.82
2299	AMEX	SSO	Fri, Aug 7, 2015	16.44	16.47	16.24	16.41
2298	AMEX	SSO	Thu, Aug 6, 2015	16.78	16.80	16.36	16.49
2297	AMEX	SSO	Wed, Aug 5, 2015	16.80	16.94	16.69	16.75
2296	AMEX	SSO	Tue, Aug 4, 2015	16.69	16.77	16.54	16.62
2295	AMEX	SSO	Mon, Aug 3, 2015	16.81	16.82	16.52	16.69
2294	AMEX	SSO	Fri, Jul 31, 2015	16.97	16.97	16.76	16.81
2293	AMEX	SSO	Thu, Jul 30, 2015	16.76	16.90	16.65	16.86
2292	AMEX	SSO	Wed, Jul 29, 2015	16.65	16.90	16.63	16.85
2291	AMEX	SSO	Tue, Jul 28, 2015	16.39	16.66	16.24	16.62
2290	AMEX	SSO	Mon, Jul 27, 2015	16.25	16.36	16.16	16.23
2289	AMEX	SSO	Fri, Jul 24, 2015	16.79	16.80	16.37	16.42
2288	AMEX	SSO	Thu, Jul 23, 2015	17.00	17.01	16.71	16.78
2287	AMEX	SSO	Wed, Jul 22, 2015	16.89	17.03	16.89	16.95
2286	AMEX	SSO	Tue, Jul 21, 2015	17.14	17.19	16.97	17.02
2285	AMEX	SSO	Mon, Jul 20, 2015	17.20	17.26	17.11	17.17
2284	AMEX	SSO	Fri, Jul 17, 2015	17.12	17.16	17.05	17.15
2283	AMEX	SSO	Thu, Jul 16, 2015	17.05	17.12	17.01	17.11
2282	AMEX	SSO	Wed, Jul 15, 2015	16.89	16.96	16.77	16.86
2281	AMEX	SSO	Tue, Jul 14, 2015	16.71	16.92	16.71	16.87
2280	AMEX	SSO	Mon, Jul 13, 2015	16.60	16.74	16.59	16.72
2279	AMEX	SSO	Fri, Jul 10, 2015	16.33	16.44	16.21	16.36
2278	AMEX	SSO	Thu, Jul 9, 2015	16.29	16.34	15.94	15.95
2277	AMEX	SSO	Wed, Jul 8, 2015	16.20	16.25	15.86	15.90
2276	AMEX	SSO	Tue, Jul 7, 2015	16.29	16.48	15.85	16.44
2275	AMEX	SSO	Mon, Jul 6, 2015	16.09	16.40	16.06	16.25
2274	AMEX	SSO	Thu, Jul 2, 2015	16.46	16.50	16.27	16.35
2273	AMEX	SSO	Wed, Jul 1, 2015	16.43	16.46	16.23	16.37
2272	AMEX	SSO	Tue, Jun 30, 2015	16.34	16.35	16.03	16.13
2271	AMEX	SSO	Mon, Jun 29, 2015	16.48	16.60	16.04	16.08
2270	AMEX	SSO	Fri, Jun 26, 2015	16.83	16.88	16.65	16.76
2269	AMEX	SSO	Thu, Jun 25, 2015	16.97	16.99	16.76	16.76
2268	AMEX	SSO	Wed, Jun 24, 2015	17.06	17.14	16.86	16.86
2267	AMEX	SSO	Tue, Jun 23, 2015	17.15	17.20	17.06	17.13
2266	AMEX	SSO	Mon, Jun 22, 2015	17.12	17.22	17.07	17.12
2265	AMEX	SSO	Fri, Jun 19, 2015	17.05	17.06	16.87	16.88
2264	AMEX	SSO	Thu, Jun 18, 2015	16.86	17.18	16.83	17.08
2263	AMEX	SSO	Wed, Jun 17, 2015	16.75	16.86	16.54	16.74
2262	AMEX	SSO	Tue, Jun 16, 2015	16.48	16.71	16.45	16.69
2261	AMEX	SSO	Mon, Jun 15, 2015	16.44	16.56	16.30	16.50
2260	AMEX	SSO	Fri, Jun 12, 2015	16.75	16.79	16.60	16.66
2259	AMEX	SSO	Thu, Jun 11, 2015	16.90	16.99	16.85	16.91
2258	AMEX	SSO	Wed, Jun 10, 2015	16.56	16.88	16.55	16.80
2257	AMEX	SSO	Tue, Jun 9, 2015	16.42	16.52	16.30	16.42
2256	AMEX	SSO	Mon, Jun 8, 2015	16.61	16.63	16.41	16.42
2255	AMEX	SSO	Fri, Jun 5, 2015	16.65	16.76	16.50	16.63
2254	AMEX	SSO	Thu, Jun 4, 2015	16.84	16.95	16.63	16.71
2253	AMEX	SSO	Wed, Jun 3, 2015	16.98	17.09	16.88	16.98
2252	AMEX	SSO	Tue, Jun 2, 2015	16.83	17.02	16.71	16.89
2251	AMEX	SSO	Mon, Jun 1, 2015	16.98	17.04	16.77	16.91
2250	AMEX	SSO	Fri, May 29, 2015	17.05	17.06	16.80	16.84
2249	AMEX	SSO	Thu, May 28, 2015	17.04	17.09	16.93	17.06
2248	AMEX	SSO	Wed, May 27, 2015	16.88	17.15	16.81	17.09
2247	AMEX	SSO	Tue, May 26, 2015	17.06	17.07	16.71	16.79
2246	AMEX	SSO	Fri, May 22, 2015	17.16	17.25	17.14	17.16
2245	AMEX	SSO	Thu, May 21, 2015	17.11	17.28	17.08	17.24
2244	AMEX	SSO	Wed, May 20, 2015	17.18	17.28	17.08	17.13
2243	AMEX	SSO	Tue, May 19, 2015	17.20	17.25	17.11	17.16
2242	AMEX	SSO	Mon, May 18, 2015	17.04	17.23	17.03	17.17
2241	AMEX	SSO	Fri, May 15, 2015	17.07	17.10	16.98	17.07
2240	AMEX	SSO	Thu, May 14, 2015	16.88	17.05	16.83	17.03
2239	AMEX	SSO	Wed, May 13, 2015	16.76	16.88	16.64	16.69
2238	AMEX	SSO	Tue, May 12, 2015	16.62	16.79	16.47	16.68
2237	AMEX	SSO	Mon, May 11, 2015	16.93	16.99	16.77	16.78
2236	AMEX	SSO	Fri, May 8, 2015	16.83	16.98	16.81	16.95
2235	AMEX	SSO	Thu, May 7, 2015	16.36	16.59	16.30	16.51
2234	AMEX	SSO	Wed, May 6, 2015	16.62	16.68	16.18	16.38
2233	AMEX	SSO	Tue, May 5, 2015	16.86	16.93	16.49	16.52
2232	AMEX	SSO	Mon, May 4, 2015	16.89	17.02	16.87	16.91
2231	AMEX	SSO	Fri, May 1, 2015	16.61	16.82	16.59	16.81
2230	AMEX	SSO	Thu, Apr 30, 2015	16.68	16.76	16.32	16.46
2229	AMEX	SSO	Wed, Apr 29, 2015	16.75	16.91	16.64	16.79
2228	AMEX	SSO	Tue, Apr 28, 2015	16.82	16.94	16.60	16.93
2227	AMEX	SSO	Mon, Apr 27, 2015	17.08	17.10	16.79	16.82
2226	AMEX	SSO	Fri, Apr 24, 2015	16.97	17.02	16.88	16.96
2225	AMEX	SSO	Thu, Apr 23, 2015	16.73	17.01	16.71	16.89
2224	AMEX	SSO	Wed, Apr 22, 2015	16.71	16.84	16.53	16.80
2223	AMEX	SSO	Tue, Apr 21, 2015	16.82	16.84	16.59	16.64
2222	AMEX	SSO	Mon, Apr 20, 2015	16.56	16.74	16.54	16.68
2221	AMEX	SSO	Fri, Apr 17, 2015	16.54	16.59	16.24	16.38
2220	AMEX	SSO	Thu, Apr 16, 2015	16.72	16.87	16.68	16.77
2219	AMEX	SSO	Wed, Apr 15, 2015	16.72	16.88	16.70	16.78
2218	AMEX	SSO	Tue, Apr 14, 2015	16.53	16.67	16.42	16.63
2217	AMEX	SSO	Mon, Apr 13, 2015	16.69	16.82	16.56	16.57
2216	AMEX	SSO	Fri, Apr 10, 2015	16.59	16.73	16.55	16.72
2215	AMEX	SSO	Thu, Apr 9, 2015	16.37	16.59	16.28	16.55
2214	AMEX	SSO	Wed, Apr 8, 2015	16.33	16.48	16.26	16.40
2213	AMEX	SSO	Tue, Apr 7, 2015	16.38	16.52	16.28	16.30
2212	AMEX	SSO	Mon, Apr 6, 2015	15.99	16.47	15.97	16.38
2211	AMEX	SSO	Thu, Apr 2, 2015	16.04	16.25	16.00	16.15
2210	AMEX	SSO	Wed, Apr 1, 2015	16.15	16.15	15.86	16.06
2209	AMEX	SSO	Tue, Mar 31, 2015	16.29	16.43	16.15	16.16
2208	AMEX	SSO	Mon, Mar 30, 2015	16.26	16.51	16.25	16.46
2207	AMEX	SSO	Fri, Mar 27, 2015	15.97	16.09	15.93	16.06
2206	AMEX	SSO	Thu, Mar 26, 2015	15.94	16.16	15.81	16.00
2205	AMEX	SSO	Wed, Mar 25, 2015	16.59	16.63	16.06	16.07
2204	AMEX	SSO	Tue, Mar 24, 2015	16.75	16.83	16.57	16.57
2203	AMEX	SSO	Mon, Mar 23, 2015	16.84	16.95	16.77	16.78
2202	AMEX	SSO	Fri, Mar 20, 2015	16.73	16.93	16.71	16.83
2201	AMEX	SSO	Thu, Mar 19, 2015	16.62	16.67	16.47	16.54
2200	AMEX	SSO	Wed, Mar 18, 2015	16.22	16.82	16.10	16.69
2199	AMEX	SSO	Tue, Mar 17, 2015	16.26	16.38	16.15	16.31
2198	AMEX	SSO	Mon, Mar 16, 2015	16.12	16.42	16.11	16.41
2197	AMEX	SSO	Fri, Mar 13, 2015	16.13	16.15	15.78	15.99
2196	AMEX	SSO	Thu, Mar 12, 2015	15.90	16.19	15.89	16.18
2195	AMEX	SSO	Wed, Mar 11, 2015	15.89	15.93	15.76	15.78
2194	AMEX	SSO	Tue, Mar 10, 2015	16.12	16.14	15.85	15.85
2193	AMEX	SSO	Mon, Mar 9, 2015	16.29	16.45	16.27	16.39
2192	AMEX	SSO	Fri, Mar 6, 2015	16.55	16.64	16.19	16.26
2191	AMEX	SSO	Thu, Mar 5, 2015	16.75	16.78	16.63	16.72
2190	AMEX	SSO	Wed, Mar 4, 2015	16.71	16.73	16.50	16.69
2189	AMEX	SSO	Tue, Mar 3, 2015	16.89	16.91	16.67	16.83
2188	AMEX	SSO	Mon, Mar 2, 2015	16.78	16.98	16.77	16.97
2187	AMEX	SSO	Fri, Feb 27, 2015	16.86	16.91	16.76	16.77
2186	AMEX	SSO	Thu, Feb 26, 2015	16.90	16.93	16.76	16.87
2185	AMEX	SSO	Wed, Feb 25, 2015	16.92	17.01	16.85	16.91
2184	AMEX	SSO	Tue, Feb 24, 2015	16.84	16.98	16.78	16.95
2183	AMEX	SSO	Mon, Feb 23, 2015	16.81	16.85	16.73	16.85
2182	AMEX	SSO	Fri, Feb 20, 2015	16.58	16.87	16.46	16.86
2181	AMEX	SSO	Thu, Feb 19, 2015	16.57	16.73	16.54	16.67
2180	AMEX	SSO	Wed, Feb 18, 2015	16.60	16.69	16.56	16.68
2179	AMEX	SSO	Tue, Feb 17, 2015	16.57	16.71	16.52	16.69
2178	AMEX	SSO	Fri, Feb 13, 2015	16.51	16.63	16.47	16.62
2177	AMEX	SSO	Thu, Feb 12, 2015	16.33	16.50	16.30	16.49
2176	AMEX	SSO	Wed, Feb 11, 2015	16.13	16.26	16.01	16.18
2175	AMEX	SSO	Tue, Feb 10, 2015	16.02	16.21	15.86	16.16
2174	AMEX	SSO	Mon, Feb 9, 2015	15.84	15.98	15.75	15.83
2173	AMEX	SSO	Fri, Feb 6, 2015	16.13	16.23	15.87	15.97
2172	AMEX	SSO	Thu, Feb 5, 2015	15.87	16.09	15.85	16.07
2171	AMEX	SSO	Wed, Feb 4, 2015	15.71	15.95	15.66	15.74
2170	AMEX	SSO	Tue, Feb 3, 2015	15.57	15.87	15.52	15.86
2169	AMEX	SSO	Mon, Feb 2, 2015	15.14	15.43	14.81	15.41
2168	AMEX	SSO	Fri, Jan 30, 2015	15.21	15.46	15.00	15.05
2167	AMEX	SSO	Thu, Jan 29, 2015	15.19	15.48	14.93	15.44
2166	AMEX	SSO	Wed, Jan 28, 2015	15.78	15.79	15.13	15.15
2165	AMEX	SSO	Tue, Jan 27, 2015	15.60	15.77	15.41	15.56
2164	AMEX	SSO	Mon, Jan 26, 2015	15.87	16.00	15.74	15.98
2163	AMEX	SSO	Fri, Jan 23, 2015	16.03	16.09	15.88	15.90
2162	AMEX	SSO	Thu, Jan 22, 2015	15.76	16.11	15.51	16.08
2161	AMEX	SSO	Wed, Jan 21, 2015	15.38	15.71	15.30	15.62
2160	AMEX	SSO	Tue, Jan 20, 2015	15.51	15.57	15.18	15.46
2159	AMEX	SSO	Fri, Jan 16, 2015	14.98	15.43	14.94	15.39
2158	AMEX	SSO	Thu, Jan 15, 2015	15.40	15.46	14.99	15.01
2157	AMEX	SSO	Wed, Jan 14, 2015	15.10	15.33	14.94	15.29
2156	AMEX	SSO	Tue, Jan 13, 2015	15.79	16.00	15.24	15.48
2155	AMEX	SSO	Mon, Jan 12, 2015	15.84	15.87	15.46	15.56
2154	AMEX	SSO	Fri, Jan 9, 2015	16.15	16.15	15.70	15.80
2153	AMEX	SSO	Thu, Jan 8, 2015	15.78	16.11	15.78	16.08
2152	AMEX	SSO	Wed, Jan 7, 2015	15.39	15.59	15.31	15.53
2151	AMEX	SSO	Tue, Jan 6, 2015	15.50	15.59	15.00	15.16
2150	AMEX	SSO	Mon, Jan 5, 2015	15.82	15.85	15.38	15.43
2149	AMEX	SSO	Fri, Jan 2, 2015	16.16	16.24	15.82	16.02
2148	AMEX	SSO	Wed, Dec 31, 2014	16.42	16.45	16.01	16.04
2147	AMEX	SSO	Tue, Dec 30, 2014	16.45	16.48	16.35	16.37
2146	AMEX	SSO	Mon, Dec 29, 2014	16.46	16.58	16.46	16.54
2145	AMEX	SSO	Fri, Dec 26, 2014	16.48	16.56	16.47	16.51
2144	AMEX	SSO	Wed, Dec 24, 2014	16.44	16.48	16.40	16.40
2143	AMEX	SSO	Tue, Dec 23, 2014	16.46	16.47	16.36	16.40
2142	AMEX	SSO	Mon, Dec 22, 2014	16.24	16.35	16.19	16.34
2141	AMEX	SSO	Fri, Dec 19, 2014	16.21	16.36	16.09	16.23
2140	AMEX	SSO	Thu, Dec 18, 2014	15.78	16.10	15.66	16.10
2139	AMEX	SSO	Wed, Dec 17, 2014	14.84	15.42	14.81	15.35
2138	AMEX	SSO	Tue, Dec 16, 2014	14.86	15.43	14.74	14.75
2137	AMEX	SSO	Mon, Dec 15, 2014	15.37	15.46	14.89	14.99
2136	AMEX	SSO	Fri, Dec 12, 2014	15.48	15.66	15.20	15.21
2135	AMEX	SSO	Thu, Dec 11, 2014	15.67	16.02	15.64	15.71
2134	AMEX	SSO	Wed, Dec 10, 2014	15.99	16.00	15.53	15.56
2133	AMEX	SSO	Tue, Dec 9, 2014	15.75	16.10	15.68	16.07
2132	AMEX	SSO	Mon, Dec 8, 2014	16.25	16.34	15.99	16.10
2131	AMEX	SSO	Fri, Dec 5, 2014	16.30	16.39	16.25	16.32
2130	AMEX	SSO	Thu, Dec 4, 2014	16.24	16.36	16.12	16.26
2129	AMEX	SSO	Wed, Dec 3, 2014	16.21	16.34	16.18	16.31
2128	AMEX	SSO	Tue, Dec 2, 2014	15.98	16.22	15.98	16.17
2127	AMEX	SSO	Mon, Dec 1, 2014	16.07	16.10	15.92	15.98
2126	AMEX	SSO	Fri, Nov 28, 2014	16.25	16.30	16.16	16.21
2125	AMEX	SSO	Wed, Nov 26, 2014	16.21	16.29	16.18	16.27
2124	AMEX	SSO	Tue, Nov 25, 2014	16.25	16.30	16.14	16.20
2123	AMEX	SSO	Mon, Nov 24, 2014	16.20	16.23	16.16	16.22
2122	AMEX	SSO	Fri, Nov 21, 2014	16.27	16.29	16.01	16.11
2121	AMEX	SSO	Thu, Nov 20, 2014	15.75	15.97	15.74	15.95
2120	AMEX	SSO	Wed, Nov 19, 2014	15.91	15.95	15.75	15.89
2119	AMEX	SSO	Tue, Nov 18, 2014	15.77	16.01	15.77	15.95
2118	AMEX	SSO	Mon, Nov 17, 2014	15.68	15.80	15.66	15.77
2117	AMEX	SSO	Fri, Nov 14, 2014	15.72	15.78	15.67	15.75
2116	AMEX	SSO	Thu, Nov 13, 2014	15.74	15.83	15.73	15.81
2115	AMEX	SSO	Wed, Nov 12, 2014	15.61	15.75	15.61	15.71
2114	AMEX	SSO	Tue, Nov 11, 2014	15.72	15.76	15.66	15.74
2113	AMEX	SSO	Mon, Nov 10, 2014	15.62	15.72	15.58	15.71
2112	AMEX	SSO	Fri, Nov 7, 2014	15.59	15.65	15.50	15.61
2111	AMEX	SSO	Thu, Nov 6, 2014	15.48	15.60	15.35	15.59
2110	AMEX	SSO	Wed, Nov 5, 2014	15.49	15.50	15.32	15.47
2109	AMEX	SSO	Tue, Nov 4, 2014	15.29	15.35	15.12	15.27
2108	AMEX	SSO	Mon, Nov 3, 2014	15.40	15.47	15.31	15.37
2107	AMEX	SSO	Fri, Oct 31, 2014	15.38	15.38	15.23	15.36
2106	AMEX	SSO	Thu, Oct 30, 2014	14.74	15.10	14.72	15.02
2105	AMEX	SSO	Wed, Oct 29, 2014	14.89	14.98	14.63	14.83
2104	AMEX	SSO	Tue, Oct 28, 2014	14.64	14.87	14.62	14.87
2103	AMEX	SSO	Mon, Oct 27, 2014	14.48	14.58	14.37	14.44
2102	AMEX	SSO	Fri, Oct 24, 2014	14.40	14.59	14.30	14.57
2101	AMEX	SSO	Thu, Oct 23, 2014	14.32	14.54	14.26	14.36
2100	AMEX	SSO	Wed, Oct 22, 2014	14.29	14.36	14.02	14.04
2099	AMEX	SSO	Tue, Oct 21, 2014	13.89	14.26	13.86	14.24
2098	AMEX	SSO	Mon, Oct 20, 2014	13.39	13.71	13.38	13.70
2097	AMEX	SSO	Fri, Oct 17, 2014	13.43	13.61	13.31	13.44
2096	AMEX	SSO	Thu, Oct 16, 2014	12.67	13.31	12.65	13.12
2095	AMEX	SSO	Wed, Oct 15, 2014	12.97	13.21	12.51	13.14
2094	AMEX	SSO	Tue, Oct 14, 2014	13.43	13.62	13.23	13.35
2093	AMEX	SSO	Mon, Oct 13, 2014	13.73	13.83	13.27	13.29
2092	AMEX	SSO	Fri, Oct 10, 2014	14.06	14.20	13.74	13.74
2091	AMEX	SSO	Thu, Oct 9, 2014	14.60	14.64	14.04	14.06
2090	AMEX	SSO	Wed, Oct 8, 2014	14.16	14.69	14.02	14.64
2089	AMEX	SSO	Tue, Oct 7, 2014	14.45	14.51	14.15	14.16
2088	AMEX	SSO	Mon, Oct 6, 2014	14.76	14.80	14.50	14.60
2087	AMEX	SSO	Fri, Oct 3, 2014	14.51	14.70	14.43	14.64
2086	AMEX	SSO	Thu, Oct 2, 2014	14.29	14.42	14.03	14.32
2085	AMEX	SSO	Wed, Oct 1, 2014	14.67	14.68	14.26	14.32
2084	AMEX	SSO	Tue, Sep 30, 2014	14.82	14.91	14.66	14.71
2083	AMEX	SSO	Mon, Sep 29, 2014	14.59	14.85	14.57	14.80
2082	AMEX	SSO	Fri, Sep 26, 2014	14.67	14.92	14.64	14.86
2081	AMEX	SSO	Thu, Sep 25, 2014	15.03	15.03	14.61	14.61
2080	AMEX	SSO	Wed, Sep 24, 2014	14.89	15.13	14.81	15.11
2079	AMEX	SSO	Tue, Sep 23, 2014	14.95	15.07	14.88	14.89
2078	AMEX	SSO	Mon, Sep 22, 2014	15.24	15.24	15.00	15.06
2077	AMEX	SSO	Fri, Sep 19, 2014	15.42	15.45	15.23	15.29
2076	AMEX	SSO	Thu, Sep 18, 2014	15.25	15.33	15.22	15.32
2075	AMEX	SSO	Wed, Sep 17, 2014	15.17	15.30	15.01	15.16
2074	AMEX	SSO	Tue, Sep 16, 2014	14.84	15.17	14.82	15.12
2073	AMEX	SSO	Mon, Sep 15, 2014	14.92	14.94	14.80	14.89
2072	AMEX	SSO	Fri, Sep 12, 2014	15.07	15.07	14.83	14.92
2071	AMEX	SSO	Thu, Sep 11, 2014	14.94	15.10	14.92	15.09
2070	AMEX	SSO	Wed, Sep 10, 2014	14.97	15.08	14.87	15.07
2069	AMEX	SSO	Tue, Sep 9, 2014	15.11	15.14	14.89	14.96
2068	AMEX	SSO	Mon, Sep 8, 2014	15.19	15.23	15.06	15.14
2067	AMEX	SSO	Fri, Sep 5, 2014	15.08	15.23	14.97	15.22
2066	AMEX	SSO	Thu, Sep 4, 2014	15.18	15.29	15.01	15.08
2065	AMEX	SSO	Wed, Sep 3, 2014	15.26	15.27	15.09	15.14
2064	AMEX	SSO	Tue, Sep 2, 2014	15.21	15.21	15.04	15.15
2063	AMEX	SSO	Fri, Aug 29, 2014	15.13	15.17	15.03	15.16
2062	AMEX	SSO	Thu, Aug 28, 2014	14.99	15.10	14.97	15.08
2061	AMEX	SSO	Wed, Aug 27, 2014	15.12	15.14	15.05	15.10
2060	AMEX	SSO	Tue, Aug 26, 2014	15.11	15.19	15.10	15.11
2059	AMEX	SSO	Mon, Aug 25, 2014	15.08	15.14	15.04	15.09
2058	AMEX	SSO	Fri, Aug 22, 2014	14.96	15.02	14.87	14.94
2057	AMEX	SSO	Thu, Aug 21, 2014	14.93	15.02	14.90	14.98
2056	AMEX	SSO	Wed, Aug 20, 2014	14.78	14.93	14.78	14.90
2055	AMEX	SSO	Tue, Aug 19, 2014	14.73	14.84	14.71	14.82
2054	AMEX	SSO	Mon, Aug 18, 2014	14.59	14.68	14.57	14.67
2053	AMEX	SSO	Fri, Aug 15, 2014	14.54	14.57	14.22	14.43
2052	AMEX	SSO	Thu, Aug 14, 2014	14.34	14.43	14.32	14.43
2051	AMEX	SSO	Wed, Aug 13, 2014	14.21	14.33	14.17	14.30
2050	AMEX	SSO	Tue, Aug 12, 2014	14.12	14.20	14.02	14.11
2049	AMEX	SSO	Mon, Aug 11, 2014	14.17	14.27	14.14	14.14
2048	AMEX	SSO	Fri, Aug 8, 2014	13.81	14.08	13.74	14.06
2047	AMEX	SSO	Thu, Aug 7, 2014	14.03	14.05	13.68	13.75
2046	AMEX	SSO	Wed, Aug 6, 2014	13.76	14.02	13.76	13.90
2045	AMEX	SSO	Tue, Aug 5, 2014	14.05	14.12	13.79	13.89
2044	AMEX	SSO	Mon, Aug 4, 2014	14.02	14.23	13.90	14.17
2043	AMEX	SSO	Fri, Aug 1, 2014	13.98	14.15	13.83	13.97
2042	AMEX	SSO	Thu, Jul 31, 2014	14.43	14.46	14.04	14.06
2041	AMEX	SSO	Wed, Jul 30, 2014	14.74	14.77	14.52	14.64
2040	AMEX	SSO	Tue, Jul 29, 2014	14.82	14.85	14.63	14.63
2039	AMEX	SSO	Mon, Jul 28, 2014	14.76	14.80	14.59	14.76
2038	AMEX	SSO	Fri, Jul 25, 2014	14.81	14.83	14.69	14.75
2037	AMEX	SSO	Thu, Jul 24, 2014	14.92	14.95	14.86	14.89
2036	AMEX	SSO	Wed, Jul 23, 2014	14.86	14.92	14.81	14.89
2035	AMEX	SSO	Tue, Jul 22, 2014	14.80	14.87	14.77	14.82
2034	AMEX	SSO	Mon, Jul 21, 2014	14.66	14.72	14.56	14.69
2033	AMEX	SSO	Fri, Jul 18, 2014	14.56	14.78	14.53	14.75
2032	AMEX	SSO	Thu, Jul 17, 2014	14.71	14.81	14.42	14.46
2031	AMEX	SSO	Wed, Jul 16, 2014	14.82	14.84	14.71	14.80
2030	AMEX	SSO	Tue, Jul 15, 2014	14.76	14.82	14.56	14.69
2029	AMEX	SSO	Mon, Jul 14, 2014	14.74	14.78	14.72	14.74
2028	AMEX	SSO	Fri, Jul 11, 2014	14.54	14.62	14.48	14.60
2027	AMEX	SSO	Thu, Jul 10, 2014	14.39	14.63	14.36	14.56
2026	AMEX	SSO	Wed, Jul 9, 2014	14.61	14.70	14.55	14.68
2025	AMEX	SSO	Tue, Jul 8, 2014	14.68	14.69	14.47	14.54
2024	AMEX	SSO	Mon, Jul 7, 2014	14.78	14.80	14.69	14.74
2023	AMEX	SSO	Thu, Jul 3, 2014	14.78	14.85	14.76	14.85
2022	AMEX	SSO	Wed, Jul 2, 2014	14.66	14.73	14.65	14.69
2021	AMEX	SSO	Tue, Jul 1, 2014	14.54	14.75	14.54	14.66
2020	AMEX	SSO	Mon, Jun 30, 2014	14.47	14.54	14.45	14.47
2019	AMEX	SSO	Fri, Jun 27, 2014	14.37	14.50	14.35	14.49
2018	AMEX	SSO	Thu, Jun 26, 2014	14.46	14.46	14.24	14.43
2017	AMEX	SSO	Wed, Jun 25, 2014	14.26	14.48	14.26	14.45
2016	AMEX	SSO	Tue, Jun 24, 2014	14.46	14.60	14.30	14.34
2015	AMEX	SSO	Mon, Jun 23, 2014	14.52	14.54	14.46	14.52
2014	AMEX	SSO	Fri, Jun 20, 2014	14.53	14.54	14.49	14.52
2013	AMEX	SSO	Thu, Jun 19, 2014	14.45	14.48	14.36	14.47
2012	AMEX	SSO	Wed, Jun 18, 2014	14.23	14.45	14.16	14.43
2011	AMEX	SSO	Tue, Jun 17, 2014	14.10	14.24	14.08	14.22
2010	AMEX	SSO	Mon, Jun 16, 2014	14.09	14.21	14.05	14.14
2009	AMEX	SSO	Fri, Jun 13, 2014	14.09	14.15	14.00	14.12
2008	AMEX	SSO	Thu, Jun 12, 2014	14.20	14.22	13.98	14.04
2007	AMEX	SSO	Wed, Jun 11, 2014	14.24	14.27	14.18	14.24
2006	AMEX	SSO	Tue, Jun 10, 2014	14.30	14.35	14.24	14.34
2005	AMEX	SSO	Mon, Jun 9, 2014	14.30	14.41	14.28	14.34
2004	AMEX	SSO	Fri, Jun 6, 2014	14.24	14.32	14.22	14.31
2003	AMEX	SSO	Thu, Jun 5, 2014	14.02	14.20	13.92	14.17
2002	AMEX	SSO	Wed, Jun 4, 2014	13.88	14.01	13.86	14.00
2001	AMEX	SSO	Tue, Jun 3, 2014	13.88	13.95	13.86	13.94
2000	AMEX	SSO	Mon, Jun 2, 2014	13.96	13.96	13.82	13.95
1999	AMEX	SSO	Fri, May 30, 2014	13.85	13.94	13.83	13.91
1998	AMEX	SSO	Thu, May 29, 2014	13.80	13.88	13.73	13.88
1997	AMEX	SSO	Wed, May 28, 2014	13.75	13.80	13.69	13.73
1996	AMEX	SSO	Tue, May 27, 2014	13.69	13.76	13.67	13.76
1995	AMEX	SSO	Fri, May 23, 2014	13.50	13.61	13.49	13.59
1994	AMEX	SSO	Thu, May 22, 2014	13.42	13.54	13.37	13.48
1993	AMEX	SSO	Wed, May 21, 2014	13.26	13.42	13.26	13.41
1992	AMEX	SSO	Tue, May 20, 2014	13.35	13.35	13.12	13.18
1991	AMEX	SSO	Mon, May 19, 2014	13.22	13.38	13.19	13.37
1990	AMEX	SSO	Fri, May 16, 2014	13.19	13.28	13.08	13.27
1989	AMEX	SSO	Thu, May 15, 2014	13.35	13.36	13.05	13.18
1988	AMEX	SSO	Wed, May 14, 2014	13.52	13.53	13.37	13.41
1987	AMEX	SSO	Tue, May 13, 2014	13.55	13.61	13.51	13.54
1986	AMEX	SSO	Mon, May 12, 2014	13.37	13.53	13.37	13.52
1985	AMEX	SSO	Fri, May 9, 2014	13.22	13.27	13.10	13.27
1984	AMEX	SSO	Thu, May 8, 2014	13.23	13.41	13.14	13.22
1983	AMEX	SSO	Wed, May 7, 2014	13.19	13.26	12.99	13.25
1982	AMEX	SSO	Tue, May 6, 2014	13.27	13.29	13.09	13.10
1981	AMEX	SSO	Mon, May 5, 2014	13.15	13.34	13.08	13.33
1980	AMEX	SSO	Fri, May 2, 2014	13.31	13.43	13.24	13.28
1979	AMEX	SSO	Thu, May 1, 2014	13.31	13.39	13.23	13.31
1978	AMEX	SSO	Wed, Apr 30, 2014	13.19	13.34	13.16	13.32
1977	AMEX	SSO	Tue, Apr 29, 2014	13.20	13.27	13.14	13.23
1976	AMEX	SSO	Mon, Apr 28, 2014	13.14	13.23	12.85	13.12
1975	AMEX	SSO	Fri, Apr 25, 2014	13.16	13.18	12.98	13.04
1974	AMEX	SSO	Thu, Apr 24, 2014	13.33	13.33	13.13	13.25
1973	AMEX	SSO	Wed, Apr 23, 2014	13.25	13.26	13.18	13.21
1972	AMEX	SSO	Tue, Apr 22, 2014	13.17	13.33	13.16	13.26
1971	AMEX	SSO	Mon, Apr 21, 2014	13.06	13.15	13.03	13.15
1970	AMEX	SSO	Thu, Apr 17, 2014	12.98	13.12	12.94	13.05
1969	AMEX	SSO	Wed, Apr 16, 2014	12.92	13.02	12.81	13.01
1968	AMEX	SSO	Tue, Apr 15, 2014	12.63	12.77	12.38	12.76
1967	AMEX	SSO	Mon, Apr 14, 2014	12.58	12.63	12.38	12.58
1966	AMEX	SSO	Fri, Apr 11, 2014	12.48	12.64	12.36	12.38
1965	AMEX	SSO	Thu, Apr 10, 2014	13.16	13.18	12.58	12.61
1964	AMEX	SSO	Wed, Apr 9, 2014	12.96	13.17	12.89	13.17
1963	AMEX	SSO	Tue, Apr 8, 2014	12.77	12.93	12.68	12.89
1962	AMEX	SSO	Mon, Apr 7, 2014	13.01	13.05	12.74	12.79
1961	AMEX	SSO	Fri, Apr 4, 2014	13.54	13.54	13.03	13.08
1960	AMEX	SSO	Thu, Apr 3, 2014	13.47	13.47	13.31	13.39
1959	AMEX	SSO	Wed, Apr 2, 2014	13.37	13.46	13.32	13.42
1958	AMEX	SSO	Tue, Apr 1, 2014	13.25	13.35	13.23	13.33
1957	AMEX	SSO	Mon, Mar 31, 2014	13.11	13.20	13.09	13.16
1956	AMEX	SSO	Fri, Mar 28, 2014	12.90	13.08	12.89	12.94
1955	AMEX	SSO	Thu, Mar 27, 2014	12.85	12.93	12.73	12.83
1954	AMEX	SSO	Wed, Mar 26, 2014	13.18	13.21	12.88	12.88
1953	AMEX	SSO	Tue, Mar 25, 2014	13.08	13.16	12.93	13.08
1952	AMEX	SSO	Mon, Mar 24, 2014	13.15	13.18	12.84	12.96
1951	AMEX	SSO	Fri, Mar 21, 2014	13.27	13.34	13.04	13.06
1950	AMEX	SSO	Thu, Mar 20, 2014	12.96	13.18	12.91	13.16
1949	AMEX	SSO	Wed, Mar 19, 2014	13.16	13.19	12.85	13.02
1948	AMEX	SSO	Tue, Mar 18, 2014	13.02	13.19	12.99	13.15
1947	AMEX	SSO	Mon, Mar 17, 2014	12.87	13.03	12.86	12.96
1946	AMEX	SSO	Fri, Mar 14, 2014	12.76	12.90	12.71	12.74
1945	AMEX	SSO	Thu, Mar 13, 2014	13.19	13.21	12.74	12.81
1944	AMEX	SSO	Wed, Mar 12, 2014	12.97	13.12	12.91	13.11
1943	AMEX	SSO	Tue, Mar 11, 2014	13.27	13.31	13.04	13.10
1942	AMEX	SSO	Mon, Mar 10, 2014	13.20	13.24	13.08	13.24
1941	AMEX	SSO	Fri, Mar 7, 2014	13.34	13.35	13.13	13.24
1940	AMEX	SSO	Thu, Mar 6, 2014	13.24	13.30	13.20	13.24
1939	AMEX	SSO	Wed, Mar 5, 2014	13.18	13.22	13.14	13.16
1938	AMEX	SSO	Tue, Mar 4, 2014	13.04	13.22	13.04	13.16
1937	AMEX	SSO	Mon, Mar 3, 2014	12.75	12.86	12.62	12.79
1936	AMEX	SSO	Fri, Feb 28, 2014	12.90	13.10	12.80	12.97
1935	AMEX	SSO	Thu, Feb 27, 2014	12.74	12.91	12.71	12.91
1934	AMEX	SSO	Wed, Feb 26, 2014	12.82	12.88	12.71	12.77
1933	AMEX	SSO	Tue, Feb 25, 2014	12.80	12.88	12.69	12.78
1932	AMEX	SSO	Mon, Feb 24, 2014	12.70	12.96	12.69	12.77
1931	AMEX	SSO	Fri, Feb 21, 2014	12.73	12.79	12.64	12.65
1930	AMEX	SSO	Thu, Feb 20, 2014	12.57	12.74	12.48	12.67
1929	AMEX	SSO	Wed, Feb 19, 2014	12.63	12.80	12.51	12.54
1928	AMEX	SSO	Tue, Feb 18, 2014	12.69	12.74	12.62	12.70
1927	AMEX	SSO	Fri, Feb 14, 2014	12.51	12.72	12.48	12.67
1926	AMEX	SSO	Thu, Feb 13, 2014	12.24	12.56	12.24	12.53
1925	AMEX	SSO	Wed, Feb 12, 2014	12.43	12.51	12.35	12.41
1924	AMEX	SSO	Tue, Feb 11, 2014	12.15	12.45	12.13	12.39
1923	AMEX	SSO	Mon, Feb 10, 2014	12.08	12.13	12.02	12.12
1922	AMEX	SSO	Fri, Feb 7, 2014	11.90	12.11	11.83	12.09
1921	AMEX	SSO	Thu, Feb 6, 2014	11.54	11.79	11.54	11.78
1920	AMEX	SSO	Wed, Feb 5, 2014	11.44	11.54	11.29	11.49
1919	AMEX	SSO	Tue, Feb 4, 2014	11.46	11.58	11.38	11.51
1918	AMEX	SSO	Mon, Feb 3, 2014	11.87	11.92	11.31	11.35
1917	AMEX	SSO	Fri, Jan 31, 2014	11.74	12.05	11.73	11.89
1916	AMEX	SSO	Thu, Jan 30, 2014	11.99	12.12	11.91	12.04
1915	AMEX	SSO	Wed, Jan 29, 2014	11.82	11.96	11.73	11.79
1914	AMEX	SSO	Tue, Jan 28, 2014	11.90	12.06	11.90	12.02
1913	AMEX	SSO	Mon, Jan 27, 2014	12.03	12.09	11.76	11.88
1912	AMEX	SSO	Fri, Jan 24, 2014	12.38	12.38	12.00	12.00
1911	AMEX	SSO	Thu, Jan 23, 2014	12.62	12.62	12.41	12.54
1910	AMEX	SSO	Wed, Jan 22, 2014	12.78	12.79	12.69	12.75
1909	AMEX	SSO	Tue, Jan 21, 2014	12.80	12.81	12.58	12.73
1908	AMEX	SSO	Fri, Jan 17, 2014	12.73	12.77	12.61	12.66
1907	AMEX	SSO	Thu, Jan 16, 2014	12.75	12.78	12.69	12.76
1906	AMEX	SSO	Wed, Jan 15, 2014	12.72	12.84	12.71	12.81
1905	AMEX	SSO	Tue, Jan 14, 2014	12.48	12.68	12.43	12.66
1904	AMEX	SSO	Mon, Jan 13, 2014	12.67	12.74	12.35	12.40
1903	AMEX	SSO	Fri, Jan 10, 2014	12.71	12.75	12.58	12.72
1902	AMEX	SSO	Thu, Jan 9, 2014	12.73	12.74	12.55	12.67
1901	AMEX	SSO	Wed, Jan 8, 2014	12.64	12.69	12.56	12.65
1900	AMEX	SSO	Tue, Jan 7, 2014	12.60	12.69	12.58	12.64
1899	AMEX	SSO	Mon, Jan 6, 2014	12.65	12.66	12.46	12.50
1898	AMEX	SSO	Fri, Jan 3, 2014	12.62	12.67	12.54	12.56
1897	AMEX	SSO	Thu, Jan 2, 2014	12.72	12.73	12.52	12.57
1896	AMEX	SSO	Tue, Dec 31, 2013	12.74	12.82	12.72	12.82
1895	AMEX	SSO	Mon, Dec 30, 2013	12.71	12.73	12.67	12.70
1894	AMEX	SSO	Fri, Dec 27, 2013	12.74	12.75	12.68	12.71
1893	AMEX	SSO	Thu, Dec 26, 2013	12.64	12.72	12.63	12.71
1892	AMEX	SSO	Tue, Dec 24, 2013	12.53	12.59	12.53	12.58
1891	AMEX	SSO	Mon, Dec 23, 2013	12.53	12.55	12.48	12.54
1890	AMEX	SSO	Fri, Dec 20, 2013	12.29	12.46	12.29	12.40
1889	AMEX	SSO	Thu, Dec 19, 2013	12.23	12.29	12.16	12.28
1888	AMEX	SSO	Wed, Dec 18, 2013	11.93	12.30	11.69	12.28
1887	AMEX	SSO	Tue, Dec 17, 2013	11.98	11.99	11.84	11.88
1886	AMEX	SSO	Mon, Dec 16, 2013	11.93	12.04	11.92	11.97
1885	AMEX	SSO	Fri, Dec 13, 2013	11.87	11.89	11.77	11.82
1884	AMEX	SSO	Thu, Dec 12, 2013	11.89	11.92	11.77	11.83
1883	AMEX	SSO	Wed, Dec 11, 2013	12.18	12.19	11.87	11.90
1882	AMEX	SSO	Tue, Dec 10, 2013	12.21	12.26	12.16	12.17
1881	AMEX	SSO	Mon, Dec 9, 2013	12.27	12.30	12.23	12.26
1880	AMEX	SSO	Fri, Dec 6, 2013	12.17	12.22	12.10	12.21
1879	AMEX	SSO	Thu, Dec 5, 2013	12.00	12.04	11.91	11.94
1878	AMEX	SSO	Wed, Dec 4, 2013	11.96	12.14	11.86	12.04
1877	AMEX	SSO	Tue, Dec 3, 2013	12.07	12.14	11.97	12.06
1876	AMEX	SSO	Mon, Dec 2, 2013	12.23	12.27	12.12	12.16
1875	AMEX	SSO	Fri, Nov 29, 2013	12.26	12.32	12.19	12.21
1874	AMEX	SSO	Wed, Nov 27, 2013	12.20	12.25	12.17	12.23
1873	AMEX	SSO	Tue, Nov 26, 2013	12.18	12.24	12.14	12.18
1872	AMEX	SSO	Mon, Nov 25, 2013	12.23	12.24	12.13	12.18
1871	AMEX	SSO	Fri, Nov 22, 2013	12.08	12.20	12.05	12.19
1870	AMEX	SSO	Thu, Nov 21, 2013	11.95	12.09	11.93	12.08
1869	AMEX	SSO	Wed, Nov 20, 2013	12.00	12.08	11.82	11.89
1868	AMEX	SSO	Tue, Nov 19, 2013	12.00	12.07	11.92	11.96
1867	AMEX	SSO	Mon, Nov 18, 2013	12.14	12.16	11.96	12.02
1866	AMEX	SSO	Fri, Nov 15, 2013	12.03	12.10	12.00	12.10
1865	AMEX	SSO	Thu, Nov 14, 2013	11.90	12.01	11.85	12.00
1864	AMEX	SSO	Wed, Nov 13, 2013	11.57	11.88	11.57	11.87
1863	AMEX	SSO	Tue, Nov 12, 2013	11.69	11.74	11.61	11.68
1862	AMEX	SSO	Mon, Nov 11, 2013	11.71	11.76	11.68	11.73
1861	AMEX	SSO	Fri, Nov 8, 2013	11.41	11.73	11.41	11.72
1860	AMEX	SSO	Thu, Nov 7, 2013	11.76	11.78	11.40	11.42
1859	AMEX	SSO	Wed, Nov 6, 2013	11.71	11.76	11.64	11.72
1858	AMEX	SSO	Tue, Nov 5, 2013	11.59	11.66	11.51	11.61
1857	AMEX	SSO	Mon, Nov 4, 2013	11.66	11.69	11.59	11.68
1856	AMEX	SSO	Fri, Nov 1, 2013	11.57	11.65	11.47	11.59
1855	AMEX	SSO	Thu, Oct 31, 2013	11.59	11.69	11.51	11.54
1854	AMEX	SSO	Wed, Oct 30, 2013	11.75	11.77	11.52	11.61
1853	AMEX	SSO	Tue, Oct 29, 2013	11.65	11.73	11.62	11.73
1852	AMEX	SSO	Mon, Oct 28, 2013	11.55	11.63	11.53	11.61
1851	AMEX	SSO	Fri, Oct 25, 2013	11.51	11.57	11.46	11.56
1850	AMEX	SSO	Thu, Oct 24, 2013	11.43	11.49	11.38	11.47
1849	AMEX	SSO	Wed, Oct 23, 2013	11.42	11.43	11.31	11.39
1848	AMEX	SSO	Tue, Oct 22, 2013	11.43	11.57	11.40	11.49
1847	AMEX	SSO	Mon, Oct 21, 2013	11.37	11.41	11.31	11.36
1846	AMEX	SSO	Fri, Oct 18, 2013	11.30	11.38	11.25	11.36
1845	AMEX	SSO	Thu, Oct 17, 2013	10.98	11.23	10.97	11.21
1844	AMEX	SSO	Wed, Oct 16, 2013	10.89	11.08	10.88	11.07
1843	AMEX	SSO	Tue, Oct 15, 2013	10.87	10.95	10.74	10.77
1842	AMEX	SSO	Mon, Oct 14, 2013	10.71	10.94	10.69	10.93
1841	AMEX	SSO	Fri, Oct 11, 2013	10.67	10.85	10.65	10.84
1840	AMEX	SSO	Thu, Oct 10, 2013	10.47	10.71	10.46	10.69
1839	AMEX	SSO	Wed, Oct 9, 2013	10.28	10.33	10.13	10.25
1838	AMEX	SSO	Tue, Oct 8, 2013	10.49	10.51	10.23	10.25
1837	AMEX	SSO	Mon, Oct 7, 2013	10.49	10.62	10.47	10.49
1836	AMEX	SSO	Fri, Oct 4, 2013	10.53	10.70	10.50	10.67
1835	AMEX	SSO	Thu, Oct 3, 2013	10.67	10.68	10.42	10.53
1834	AMEX	SSO	Wed, Oct 2, 2013	10.61	10.72	10.54	10.70
1833	AMEX	SSO	Tue, Oct 1, 2013	10.58	10.75	10.57	10.74
1832	AMEX	SSO	Mon, Sep 30, 2013	10.50	10.64	10.46	10.58
1831	AMEX	SSO	Fri, Sep 27, 2013	10.68	10.71	10.63	10.69
1830	AMEX	SSO	Thu, Sep 26, 2013	10.74	10.84	10.70	10.78
1829	AMEX	SSO	Wed, Sep 25, 2013	10.78	10.81	10.68	10.71
1828	AMEX	SSO	Tue, Sep 24, 2013	10.82	10.90	10.73	10.77
1827	AMEX	SSO	Mon, Sep 23, 2013	10.90	10.92	10.76	10.83
1826	AMEX	SSO	Fri, Sep 20, 2013	11.13	11.13	10.91	10.92
1825	AMEX	SSO	Thu, Sep 19, 2013	11.18	11.19	11.06	11.09
1824	AMEX	SSO	Wed, Sep 18, 2013	10.86	11.18	10.81	11.12
1823	AMEX	SSO	Tue, Sep 17, 2013	10.79	10.87	10.79	10.87
1822	AMEX	SSO	Mon, Sep 16, 2013	10.88	10.89	10.74	10.78
1821	AMEX	SSO	Fri, Sep 13, 2013	10.63	10.67	10.58	10.64
1820	AMEX	SSO	Thu, Sep 12, 2013	10.65	10.68	10.57	10.61
1819	AMEX	SSO	Wed, Sep 11, 2013	10.56	10.66	10.53	10.65
1818	AMEX	SSO	Tue, Sep 10, 2013	10.56	10.60	10.52	10.59
1817	AMEX	SSO	Mon, Sep 9, 2013	10.29	10.45	10.29	10.44
1816	AMEX	SSO	Fri, Sep 6, 2013	10.30	10.36	10.05	10.23
1815	AMEX	SSO	Thu, Sep 5, 2013	10.22	10.29	10.20	10.22
1814	AMEX	SSO	Wed, Sep 4, 2013	10.05	10.24	10.01	10.21
1813	AMEX	SSO	Tue, Sep 3, 2013	10.14	10.19	9.96	10.04
1812	AMEX	SSO	Fri, Aug 30, 2013	10.06	10.06	9.89	9.95
1811	AMEX	SSO	Thu, Aug 29, 2013	9.94	10.12	9.92	10.01
1810	AMEX	SSO	Wed, Aug 28, 2013	9.91	10.05	9.88	9.98
1809	AMEX	SSO	Tue, Aug 27, 2013	10.04	10.12	9.90	9.91
1808	AMEX	SSO	Mon, Aug 26, 2013	10.35	10.41	10.24	10.25
1807	AMEX	SSO	Fri, Aug 23, 2013	10.31	10.35	10.22	10.32
1806	AMEX	SSO	Thu, Aug 22, 2013	10.12	10.28	10.12	10.25
1805	AMEX	SSO	Wed, Aug 21, 2013	10.14	10.25	10.03	10.07
1804	AMEX	SSO	Tue, Aug 20, 2013	10.13	10.27	10.11	10.20
1803	AMEX	SSO	Mon, Aug 19, 2013	10.21	10.28	10.10	10.10
1802	AMEX	SSO	Fri, Aug 16, 2013	10.26	10.33	10.19	10.24
1801	AMEX	SSO	Thu, Aug 15, 2013	10.43	10.43	10.26	10.29
1800	AMEX	SSO	Wed, Aug 14, 2013	10.69	10.73	10.59	10.61
1799	AMEX	SSO	Tue, Aug 13, 2013	10.68	10.74	10.56	10.71
1798	AMEX	SSO	Mon, Aug 12, 2013	10.56	10.67	10.55	10.64
1797	AMEX	SSO	Fri, Aug 9, 2013	10.71	10.77	10.60	10.67
1796	AMEX	SSO	Thu, Aug 8, 2013	10.76	10.78	10.62	10.72
1795	AMEX	SSO	Wed, Aug 7, 2013	10.66	10.69	10.58	10.66
1794	AMEX	SSO	Tue, Aug 6, 2013	10.81	10.83	10.68	10.74
1793	AMEX	SSO	Mon, Aug 5, 2013	10.84	10.88	10.81	10.85
1792	AMEX	SSO	Fri, Aug 2, 2013	10.80	10.88	10.77	10.88
1791	AMEX	SSO	Thu, Aug 1, 2013	10.76	10.87	10.75	10.84
1790	AMEX	SSO	Wed, Jul 31, 2013	10.63	10.74	10.57	10.59
1789	AMEX	SSO	Tue, Jul 30, 2013	10.65	10.67	10.54	10.59
1788	AMEX	SSO	Mon, Jul 29, 2013	10.60	10.65	10.53	10.59
1787	AMEX	SSO	Fri, Jul 26, 2013	10.54	10.66	10.46	10.65
1786	AMEX	SSO	Thu, Jul 25, 2013	10.54	10.65	10.51	10.63
1785	AMEX	SSO	Wed, Jul 24, 2013	10.75	10.75	10.54	10.58
1784	AMEX	SSO	Tue, Jul 23, 2013	10.75	10.75	10.65	10.66
1783	AMEX	SSO	Mon, Jul 22, 2013	10.70	10.74	10.65	10.71
1782	AMEX	SSO	Fri, Jul 19, 2013	10.58	10.67	10.56	10.67
1781	AMEX	SSO	Thu, Jul 18, 2013	10.56	10.68	10.55	10.63
1780	AMEX	SSO	Wed, Jul 17, 2013	10.54	10.58	10.49	10.51
1779	AMEX	SSO	Tue, Jul 16, 2013	10.55	10.56	10.40	10.46
1778	AMEX	SSO	Mon, Jul 15, 2013	10.52	10.57	10.48	10.55
1777	AMEX	SSO	Fri, Jul 12, 2013	10.45	10.50	10.41	10.45
1776	AMEX	SSO	Thu, Jul 11, 2013	10.41	10.47	10.34	10.45
1775	AMEX	SSO	Wed, Jul 10, 2013	10.15	10.24	10.11	10.17
1774	AMEX	SSO	Tue, Jul 9, 2013	10.15	10.19	10.06	10.17
1773	AMEX	SSO	Mon, Jul 8, 2013	10.01	10.08	9.98	10.02
1772	AMEX	SSO	Fri, Jul 5, 2013	9.84	9.92	9.70	9.91
1771	AMEX	SSO	Wed, Jul 3, 2013	9.60	9.76	9.57	9.70
1770	AMEX	SSO	Tue, Jul 2, 2013	9.68	9.82	9.60	9.68
1769	AMEX	SSO	Mon, Jul 1, 2013	9.70	9.84	9.49	9.70
1768	AMEX	SSO	Fri, Jun 28, 2013	9.63	9.72	9.54	9.59
1767	AMEX	SSO	Thu, Jun 27, 2013	9.69	9.77	9.66	9.68
1766	AMEX	SSO	Wed, Jun 26, 2013	9.54	9.61	9.46	9.56
1765	AMEX	SSO	Tue, Jun 25, 2013	9.38	9.46	9.26	9.39
1764	AMEX	SSO	Mon, Jun 24, 2013	9.25	9.38	9.06	9.22
1763	AMEX	SSO	Fri, Jun 21, 2013	9.52	9.54	9.26	9.45
1762	AMEX	SSO	Thu, Jun 20, 2013	9.69	9.72	9.35	9.40
1761	AMEX	SSO	Wed, Jun 19, 2013	10.15	10.19	9.88	9.89
1760	AMEX	SSO	Tue, Jun 18, 2013	10.03	10.20	10.02	10.16
1759	AMEX	SSO	Mon, Jun 17, 2013	9.99	10.10	9.90	10.01
1758	AMEX	SSO	Fri, Jun 14, 2013	9.97	10.04	9.83	9.86
1757	AMEX	SSO	Thu, Jun 13, 2013	9.68	10.02	9.64	9.98
1756	AMEX	SSO	Wed, Jun 12, 2013	9.99	10.01	9.67	9.70
1755	AMEX	SSO	Tue, Jun 11, 2013	9.88	10.03	9.81	9.85
1754	AMEX	SSO	Mon, Jun 10, 2013	10.13	10.14	10.01	10.05
1753	AMEX	SSO	Fri, Jun 7, 2013	9.95	10.08	9.86	10.05
1752	AMEX	SSO	Thu, Jun 6, 2013	9.63	9.81	9.52	9.81
1751	AMEX	SSO	Wed, Jun 5, 2013	9.86	9.90	9.62	9.64
1750	AMEX	SSO	Tue, Jun 4, 2013	10.03	10.11	9.82	9.93
1749	AMEX	SSO	Mon, Jun 3, 2013	9.95	10.03	9.81	10.01
1748	AMEX	SSO	Fri, May 31, 2013	10.15	10.26	9.88	9.91
1747	AMEX	SSO	Thu, May 30, 2013	10.14	10.29	10.13	10.20
1746	AMEX	SSO	Wed, May 29, 2013	10.15	10.20	10.02	10.13
1745	AMEX	SSO	Tue, May 28, 2013	10.36	10.44	10.20	10.25
1744	AMEX	SSO	Fri, May 24, 2013	10.03	10.14	9.98	10.14
1743	AMEX	SSO	Thu, May 23, 2013	10.00	10.21	9.97	10.17
1742	AMEX	SSO	Wed, May 22, 2013	10.39	10.61	10.12	10.20
1741	AMEX	SSO	Tue, May 21, 2013	10.36	10.45	10.29	10.38
1740	AMEX	SSO	Mon, May 20, 2013	10.33	10.42	10.30	10.34
1739	AMEX	SSO	Fri, May 17, 2013	10.22	10.36	10.20	10.35
1738	AMEX	SSO	Thu, May 16, 2013	10.20	10.27	10.12	10.15
1737	AMEX	SSO	Wed, May 15, 2013	10.11	10.28	10.10	10.25
1736	AMEX	SSO	Tue, May 14, 2013	9.94	10.15	9.94	10.14
1735	AMEX	SSO	Mon, May 13, 2013	9.89	9.96	9.84	9.93
1734	AMEX	SSO	Fri, May 10, 2013	9.87	9.92	9.81	9.92
1733	AMEX	SSO	Thu, May 9, 2013	9.90	9.95	9.80	9.86
1732	AMEX	SSO	Wed, May 8, 2013	9.80	9.91	9.78	9.91
1731	AMEX	SSO	Tue, May 7, 2013	9.76	9.82	9.71	9.82
1730	AMEX	SSO	Mon, May 6, 2013	9.68	9.75	9.68	9.72
1729	AMEX	SSO	Fri, May 3, 2013	9.64	9.73	9.63	9.66
1728	AMEX	SSO	Thu, May 2, 2013	9.35	9.49	9.34	9.47
1727	AMEX	SSO	Wed, May 1, 2013	9.43	9.44	9.28	9.30
1726	AMEX	SSO	Tue, Apr 30, 2013	9.43	9.48	9.35	9.48
1725	AMEX	SSO	Mon, Apr 29, 2013	9.36	9.47	9.33	9.42
1724	AMEX	SSO	Fri, Apr 26, 2013	9.31	9.35	9.25	9.31
1723	AMEX	SSO	Thu, Apr 25, 2013	9.31	9.42	9.29	9.34
1722	AMEX	SSO	Wed, Apr 24, 2013	9.26	9.31	9.22	9.28
1721	AMEX	SSO	Tue, Apr 23, 2013	9.15	9.27	9.06	9.25
1720	AMEX	SSO	Mon, Apr 22, 2013	9.02	9.11	8.90	9.07
1719	AMEX	SSO	Fri, Apr 19, 2013	8.87	8.99	8.83	8.97
1718	AMEX	SSO	Thu, Apr 18, 2013	8.98	8.98	8.76	8.83
1717	AMEX	SSO	Wed, Apr 17, 2013	9.08	9.09	8.85	8.94
1716	AMEX	SSO	Tue, Apr 16, 2013	9.09	9.22	9.04	9.21
1715	AMEX	SSO	Mon, Apr 15, 2013	9.29	9.31	8.95	8.95
1714	AMEX	SSO	Fri, Apr 12, 2013	9.37	9.41	9.28	9.39
1713	AMEX	SSO	Thu, Apr 11, 2013	9.37	9.49	9.36	9.43
1712	AMEX	SSO	Wed, Apr 10, 2013	9.20	9.39	9.19	9.38
1711	AMEX	SSO	Tue, Apr 9, 2013	9.12	9.21	9.06	9.14
1710	AMEX	SSO	Mon, Apr 8, 2013	8.98	9.09	8.92	9.09
1709	AMEX	SSO	Fri, Apr 5, 2013	8.82	8.99	8.80	8.96
1708	AMEX	SSO	Thu, Apr 4, 2013	9.00	9.08	8.96	9.05
1707	AMEX	SSO	Wed, Apr 3, 2013	9.17	9.19	8.93	8.97
1706	AMEX	SSO	Tue, Apr 2, 2013	9.14	9.21	9.11	9.16
1705	AMEX	SSO	Mon, Apr 1, 2013	9.13	9.17	9.03	9.07
1704	AMEX	SSO	Thu, Mar 28, 2013	9.08	9.16	9.05	9.12
1703	AMEX	SSO	Wed, Mar 27, 2013	8.98	9.09	8.95	9.08
1702	AMEX	SSO	Tue, Mar 26, 2013	9.03	9.09	9.00	9.09
1701	AMEX	SSO	Mon, Mar 25, 2013	9.07	9.10	8.88	8.95
1700	AMEX	SSO	Fri, Mar 22, 2013	8.94	9.02	8.92	9.01
1699	AMEX	SSO	Thu, Mar 21, 2013	8.93	8.99	8.85	8.88
1698	AMEX	SSO	Wed, Mar 20, 2013	9.01	9.06	8.99	9.03
1697	AMEX	SSO	Tue, Mar 19, 2013	9.00	9.02	8.80	8.91
1696	AMEX	SSO	Mon, Mar 18, 2013	8.88	9.04	8.87	8.96
1695	AMEX	SSO	Fri, Mar 15, 2013	9.06	9.08	9.00	9.05
1694	AMEX	SSO	Thu, Mar 14, 2013	9.03	9.09	9.02	9.08
1693	AMEX	SSO	Wed, Mar 13, 2013	8.97	9.01	8.91	8.98
1692	AMEX	SSO	Tue, Mar 12, 2013	8.99	9.01	8.91	8.96
1691	AMEX	SSO	Mon, Mar 11, 2013	8.92	9.00	8.90	9.00
1690	AMEX	SSO	Fri, Mar 8, 2013	8.94	8.96	8.85	8.94
1689	AMEX	SSO	Thu, Mar 7, 2013	8.86	8.88	8.83	8.87
1688	AMEX	SSO	Wed, Mar 6, 2013	8.87	8.88	8.79	8.83
1687	AMEX	SSO	Tue, Mar 5, 2013	8.73	8.85	8.73	8.80
1686	AMEX	SSO	Mon, Mar 4, 2013	8.52	8.65	8.49	8.64
1685	AMEX	SSO	Fri, Mar 1, 2013	8.44	8.58	8.37	8.55
1684	AMEX	SSO	Thu, Feb 28, 2013	8.53	8.64	8.48	8.50
1683	AMEX	SSO	Wed, Feb 27, 2013	8.31	8.58	8.30	8.53
1682	AMEX	SSO	Tue, Feb 26, 2013	8.30	8.35	8.19	8.32
1681	AMEX	SSO	Mon, Feb 25, 2013	8.62	8.65	8.22	8.22
1680	AMEX	SSO	Fri, Feb 22, 2013	8.46	8.54	8.41	8.54
1679	AMEX	SSO	Thu, Feb 21, 2013	8.44	8.44	8.32	8.38
1678	AMEX	SSO	Wed, Feb 20, 2013	8.68	8.69	8.47	8.47
1677	AMEX	SSO	Tue, Feb 19, 2013	8.60	8.70	8.60	8.69
1676	AMEX	SSO	Fri, Feb 15, 2013	8.61	8.62	8.51	8.57
1675	AMEX	SSO	Thu, Feb 14, 2013	8.52	8.61	8.50	8.59
1674	AMEX	SSO	Wed, Feb 13, 2013	8.59	8.63	8.53	8.57
1673	AMEX	SSO	Tue, Feb 12, 2013	8.53	8.59	8.52	8.56
1672	AMEX	SSO	Mon, Feb 11, 2013	8.53	8.55	8.49	8.53
1671	AMEX	SSO	Fri, Feb 8, 2013	8.47	8.55	8.47	8.53
1670	AMEX	SSO	Thu, Feb 7, 2013	8.47	8.49	8.32	8.45
1669	AMEX	SSO	Wed, Feb 6, 2013	8.39	8.48	8.38	8.46
1668	AMEX	SSO	Tue, Feb 5, 2013	8.38	8.50	8.37	8.45
1667	AMEX	SSO	Mon, Feb 4, 2013	8.38	8.40	8.28	8.29
1666	AMEX	SSO	Fri, Feb 1, 2013	8.41	8.50	8.38	8.47
1665	AMEX	SSO	Thu, Jan 31, 2013	8.33	8.38	8.30	8.32
1664	AMEX	SSO	Wed, Jan 30, 2013	8.41	8.45	8.33	8.35
1663	AMEX	SSO	Tue, Jan 29, 2013	8.31	8.44	8.31	8.41
1662	AMEX	SSO	Mon, Jan 28, 2013	8.38	8.38	8.29	8.35
1661	AMEX	SSO	Fri, Jan 25, 2013	8.33	8.37	8.28	8.37
1660	AMEX	SSO	Thu, Jan 24, 2013	8.25	8.36	8.23	8.27
1659	AMEX	SSO	Wed, Jan 23, 2013	8.25	8.29	8.22	8.27
1658	AMEX	SSO	Tue, Jan 22, 2013	8.16	8.24	8.12	8.24
1657	AMEX	SSO	Fri, Jan 18, 2013	8.12	8.18	8.06	8.16
1656	AMEX	SSO	Thu, Jan 17, 2013	8.09	8.17	8.06	8.12
1655	AMEX	SSO	Wed, Jan 16, 2013	7.99	8.05	7.97	8.02
1654	AMEX	SSO	Tue, Jan 15, 2013	7.94	8.04	7.93	8.02
1653	AMEX	SSO	Mon, Jan 14, 2013	8.00	8.02	7.95	8.00
1652	AMEX	SSO	Fri, Jan 11, 2013	8.02	8.03	7.97	8.02
1651	AMEX	SSO	Thu, Jan 10, 2013	7.99	8.03	7.90	8.02
1650	AMEX	SSO	Wed, Jan 9, 2013	7.90	7.94	7.87	7.90
1649	AMEX	SSO	Tue, Jan 8, 2013	7.88	7.90	7.80	7.86
1648	AMEX	SSO	Mon, Jan 7, 2013	7.89	7.92	7.85	7.90
1647	AMEX	SSO	Fri, Jan 4, 2013	7.90	7.98	7.87	7.94
1646	AMEX	SSO	Thu, Jan 3, 2013	7.91	7.95	7.84	7.87
1645	AMEX	SSO	Wed, Jan 2, 2013	7.82	7.92	7.78	7.91
1644	AMEX	SSO	Mon, Dec 31, 2012	7.25	7.55	7.23	7.53
1643	AMEX	SSO	Fri, Dec 28, 2012	7.35	7.43	7.27	7.29
1642	AMEX	SSO	Thu, Dec 27, 2012	7.47	7.50	7.27	7.45
1641	AMEX	SSO	Wed, Dec 26, 2012	7.57	7.57	7.42	7.46
1640	AMEX	SSO	Mon, Dec 24, 2012	7.56	7.57	7.53	7.54
1639	AMEX	SSO	Fri, Dec 21, 2012	7.52	7.63	7.50	7.59
1638	AMEX	SSO	Thu, Dec 20, 2012	7.65	7.74	7.61	7.73
1637	AMEX	SSO	Wed, Dec 19, 2012	7.78	7.78	7.64	7.64
1636	AMEX	SSO	Tue, Dec 18, 2012	7.61	7.78	7.59	7.76
1635	AMEX	SSO	Mon, Dec 17, 2012	7.46	7.60	7.45	7.59
1634	AMEX	SSO	Fri, Dec 14, 2012	7.44	7.47	7.39	7.42
1633	AMEX	SSO	Thu, Dec 13, 2012	7.56	7.60	7.43	7.48
1632	AMEX	SSO	Wed, Dec 12, 2012	7.61	7.67	7.55	7.56
1631	AMEX	SSO	Tue, Dec 11, 2012	7.52	7.63	7.51	7.56
1630	AMEX	SSO	Mon, Dec 10, 2012	7.43	7.49	7.42	7.46
1629	AMEX	SSO	Fri, Dec 7, 2012	7.46	7.48	7.37	7.45
1628	AMEX	SSO	Thu, Dec 6, 2012	7.34	7.41	7.32	7.40
1627	AMEX	SSO	Wed, Dec 5, 2012	7.34	7.42	7.24	7.36
1626	AMEX	SSO	Tue, Dec 4, 2012	7.35	7.39	7.29	7.33
1625	AMEX	SSO	Mon, Dec 3, 2012	7.50	7.51	7.34	7.35
1624	AMEX	SSO	Fri, Nov 30, 2012	7.42	7.45	7.37	7.40
1623	AMEX	SSO	Thu, Nov 29, 2012	7.41	7.46	7.34	7.43
1622	AMEX	SSO	Wed, Nov 28, 2012	7.18	7.36	7.10	7.35
1621	AMEX	SSO	Tue, Nov 27, 2012	7.30	7.35	7.23	7.25
1620	AMEX	SSO	Mon, Nov 26, 2012	7.27	7.32	7.22	7.32
1619	AMEX	SSO	Fri, Nov 23, 2012	7.22	7.35	7.21	7.34
1618	AMEX	SSO	Wed, Nov 21, 2012	7.13	7.16	7.11	7.15
1617	AMEX	SSO	Tue, Nov 20, 2012	7.09	7.15	7.01	7.13
1616	AMEX	SSO	Mon, Nov 19, 2012	7.00	7.12	6.99	7.11
1615	AMEX	SSO	Fri, Nov 16, 2012	6.79	6.87	6.67	6.83
1614	AMEX	SSO	Thu, Nov 15, 2012	6.80	6.85	6.72	6.77
1613	AMEX	SSO	Wed, Nov 14, 2012	7.03	7.05	6.77	6.80
1612	AMEX	SSO	Tue, Nov 13, 2012	6.96	7.13	6.94	6.99
1611	AMEX	SSO	Mon, Nov 12, 2012	7.07	7.09	7.00	7.03
1610	AMEX	SSO	Fri, Nov 9, 2012	6.97	7.15	6.96	7.02
1609	AMEX	SSO	Thu, Nov 8, 2012	7.18	7.26	7.00	7.00
1608	AMEX	SSO	Wed, Nov 7, 2012	7.39	7.39	7.12	7.19
1607	AMEX	SSO	Tue, Nov 6, 2012	7.46	7.58	7.44	7.52
1606	AMEX	SSO	Mon, Nov 5, 2012	7.36	7.44	7.32	7.41
1605	AMEX	SSO	Fri, Nov 2, 2012	7.60	7.61	7.37	7.38
1604	AMEX	SSO	Thu, Nov 1, 2012	7.40	7.53	7.38	7.52
1603	AMEX	SSO	Wed, Oct 31, 2012	7.42	7.43	7.29	7.35
1602	AMEX	SSO	Fri, Oct 26, 2012	7.36	7.41	7.26	7.36
1601	AMEX	SSO	Thu, Oct 25, 2012	7.43	7.46	7.29	7.37
1600	AMEX	SSO	Wed, Oct 24, 2012	7.42	7.44	7.31	7.33
1599	AMEX	SSO	Tue, Oct 23, 2012	7.42	7.44	7.31	7.37
1598	AMEX	SSO	Mon, Oct 22, 2012	7.56	7.61	7.46	7.58
1597	AMEX	SSO	Fri, Oct 19, 2012	7.81	7.81	7.55	7.58
1596	AMEX	SSO	Thu, Oct 18, 2012	7.84	7.92	7.79	7.85
1595	AMEX	SSO	Wed, Oct 17, 2012	7.82	7.90	7.80	7.89
1594	AMEX	SSO	Tue, Oct 16, 2012	7.73	7.82	7.72	7.81
1593	AMEX	SSO	Mon, Oct 15, 2012	7.57	7.67	7.52	7.65
1592	AMEX	SSO	Fri, Oct 12, 2012	7.60	7.64	7.50	7.54
1591	AMEX	SSO	Thu, Oct 11, 2012	7.68	7.70	7.58	7.58
1590	AMEX	SSO	Wed, Oct 10, 2012	7.67	7.69	7.56	7.58
1589	AMEX	SSO	Tue, Oct 9, 2012	7.81	7.83	7.67	7.68
1588	AMEX	SSO	Mon, Oct 8, 2012	7.82	7.86	7.79	7.83
1587	AMEX	SSO	Fri, Oct 5, 2012	7.97	7.99	7.84	7.88
1586	AMEX	SSO	Thu, Oct 4, 2012	7.83	7.90	7.81	7.89
1585	AMEX	SSO	Wed, Oct 3, 2012	7.75	7.81	7.67	7.77
1584	AMEX	SSO	Tue, Oct 2, 2012	7.76	7.78	7.64	7.71
1583	AMEX	SSO	Mon, Oct 1, 2012	7.71	7.84	7.66	7.70
1582	AMEX	SSO	Fri, Sep 28, 2012	7.66	7.72	7.60	7.65
1581	AMEX	SSO	Thu, Sep 27, 2012	7.65	7.76	7.61	7.73
1580	AMEX	SSO	Wed, Sep 26, 2012	7.67	7.67	7.55	7.58
1579	AMEX	SSO	Tue, Sep 25, 2012	7.87	7.90	7.67	7.68
1578	AMEX	SSO	Mon, Sep 24, 2012	7.80	7.89	7.79	7.84
1577	AMEX	SSO	Fri, Sep 21, 2012	7.96	7.96	7.87	7.87
1576	AMEX	SSO	Thu, Sep 20, 2012	7.80	7.89	7.77	7.88
1575	AMEX	SSO	Wed, Sep 19, 2012	7.89	7.93	7.85	7.88
1574	AMEX	SSO	Tue, Sep 18, 2012	7.86	7.89	7.83	7.88
1573	AMEX	SSO	Mon, Sep 17, 2012	7.91	7.93	7.85	7.89
1572	AMEX	SSO	Fri, Sep 14, 2012	7.90	8.03	7.89	7.94
1571	AMEX	SSO	Thu, Sep 13, 2012	7.64	7.92	7.61	7.88
1570	AMEX	SSO	Wed, Sep 12, 2012	7.64	7.65	7.59	7.63
1569	AMEX	SSO	Tue, Sep 11, 2012	7.55	7.63	7.55	7.58
1568	AMEX	SSO	Mon, Sep 10, 2012	7.62	7.64	7.54	7.54
1567	AMEX	SSO	Fri, Sep 7, 2012	7.60	7.64	7.58	7.63
1566	AMEX	SSO	Thu, Sep 6, 2012	7.36	7.57	7.36	7.57
1565	AMEX	SSO	Wed, Sep 5, 2012	7.30	7.33	7.25	7.27
1564	AMEX	SSO	Tue, Sep 4, 2012	7.29	7.33	7.20	7.26
1563	AMEX	SSO	Fri, Aug 31, 2012	7.32	7.37	7.22	7.30
1562	AMEX	SSO	Thu, Aug 30, 2012	7.28	7.28	7.20	7.24
1561	AMEX	SSO	Wed, Aug 29, 2012	7.34	7.38	7.30	7.34
1560	AMEX	SSO	Tue, Aug 28, 2012	7.31	7.38	7.29	7.33
1559	AMEX	SSO	Mon, Aug 27, 2012	7.38	7.40	7.32	7.34
1558	AMEX	SSO	Fri, Aug 24, 2012	7.22	7.37	7.21	7.34
1557	AMEX	SSO	Thu, Aug 23, 2012	7.34	7.34	7.23	7.25
1556	AMEX	SSO	Wed, Aug 22, 2012	7.33	7.40	7.30	7.37
1555	AMEX	SSO	Tue, Aug 21, 2012	7.45	7.51	7.34	7.37
1554	AMEX	SSO	Mon, Aug 20, 2012	7.39	7.42	7.35	7.42
1553	AMEX	SSO	Fri, Aug 17, 2012	7.42	7.43	7.38	7.41
1552	AMEX	SSO	Thu, Aug 16, 2012	7.30	7.41	7.27	7.39
1551	AMEX	SSO	Wed, Aug 15, 2012	7.26	7.31	7.25	7.28
1550	AMEX	SSO	Tue, Aug 14, 2012	7.32	7.33	7.23	7.27
1549	AMEX	SSO	Mon, Aug 13, 2012	7.25	7.28	7.19	7.28
1548	AMEX	SSO	Fri, Aug 10, 2012	7.20	7.28	7.17	7.28
1547	AMEX	SSO	Thu, Aug 9, 2012	7.22	7.28	7.21	7.26
1546	AMEX	SSO	Wed, Aug 8, 2012	7.18	7.26	7.17	7.24
1545	AMEX	SSO	Tue, Aug 7, 2012	7.21	7.28	7.21	7.22
1544	AMEX	SSO	Mon, Aug 6, 2012	7.16	7.21	7.15	7.15
1543	AMEX	SSO	Fri, Aug 3, 2012	7.05	7.15	7.04	7.12
1542	AMEX	SSO	Thu, Aug 2, 2012	6.84	6.95	6.75	6.86
1541	AMEX	SSO	Wed, Aug 1, 2012	7.06	7.07	6.93	6.95
1540	AMEX	SSO	Tue, Jul 31, 2012	7.04	7.08	6.97	6.99
1539	AMEX	SSO	Mon, Jul 30, 2012	7.05	7.13	7.02	7.06
1538	AMEX	SSO	Fri, Jul 27, 2012	6.88	7.10	6.86	7.06
1537	AMEX	SSO	Thu, Jul 26, 2012	6.78	6.84	6.72	6.80
1536	AMEX	SSO	Wed, Jul 25, 2012	6.62	6.65	6.52	6.59
1535	AMEX	SSO	Tue, Jul 24, 2012	6.72	6.72	6.50	6.60
1534	AMEX	SSO	Mon, Jul 23, 2012	6.64	6.74	6.58	6.71
1533	AMEX	SSO	Fri, Jul 20, 2012	6.89	6.91	6.83	6.84
1532	AMEX	SSO	Thu, Jul 19, 2012	6.97	7.02	6.92	6.97
1531	AMEX	SSO	Wed, Jul 18, 2012	6.81	6.96	6.80	6.93
1530	AMEX	SSO	Tue, Jul 17, 2012	6.80	6.86	6.66	6.83
1529	AMEX	SSO	Mon, Jul 16, 2012	6.74	6.78	6.69	6.74
1528	AMEX	SSO	Fri, Jul 13, 2012	6.59	6.79	6.59	6.76
1527	AMEX	SSO	Thu, Jul 12, 2012	6.54	6.61	6.47	6.56
1526	AMEX	SSO	Wed, Jul 11, 2012	6.63	6.66	6.54	6.62
1525	AMEX	SSO	Tue, Jul 10, 2012	6.81	6.83	6.57	6.63
1524	AMEX	SSO	Mon, Jul 9, 2012	6.75	6.76	6.68	6.73
1523	AMEX	SSO	Fri, Jul 6, 2012	6.75	6.78	6.69	6.75
1522	AMEX	SSO	Thu, Jul 5, 2012	6.90	6.95	6.84	6.89
1521	AMEX	SSO	Tue, Jul 3, 2012	6.86	6.96	6.84	6.95
1520	AMEX	SSO	Mon, Jul 2, 2012	6.85	6.87	6.76	6.86
1519	AMEX	SSO	Fri, Jun 29, 2012	6.73	6.83	6.70	6.82
1518	AMEX	SSO	Thu, Jun 28, 2012	6.44	6.51	6.35	6.49
1517	AMEX	SSO	Wed, Jun 27, 2012	6.46	6.56	6.45	6.53
1516	AMEX	SSO	Tue, Jun 26, 2012	6.39	6.46	6.32	6.41
1515	AMEX	SSO	Mon, Jun 25, 2012	6.43	6.43	6.31	6.35
1514	AMEX	SSO	Fri, Jun 22, 2012	6.53	6.59	6.48	6.55
1513	AMEX	SSO	Thu, Jun 21, 2012	6.78	6.80	6.45	6.46
1512	AMEX	SSO	Wed, Jun 20, 2012	6.79	6.83	6.67	6.77
1511	AMEX	SSO	Tue, Jun 19, 2012	6.74	6.85	6.72	6.80
1510	AMEX	SSO	Mon, Jun 18, 2012	6.59	6.70	6.56	6.67
1509	AMEX	SSO	Fri, Jun 15, 2012	6.57	6.65	6.54	6.64
1508	AMEX	SSO	Thu, Jun 14, 2012	6.40	6.56	6.37	6.51
1507	AMEX	SSO	Wed, Jun 13, 2012	6.42	6.50	6.33	6.37
1506	AMEX	SSO	Tue, Jun 12, 2012	6.35	6.46	6.29	6.46
1505	AMEX	SSO	Mon, Jun 11, 2012	6.58	6.59	6.30	6.32
1504	AMEX	SSO	Fri, Jun 8, 2012	6.34	6.48	6.30	6.48
1503	AMEX	SSO	Thu, Jun 7, 2012	6.51	6.52	6.35	6.37
1502	AMEX	SSO	Wed, Jun 6, 2012	6.18	6.37	6.18	6.37
1501	AMEX	SSO	Tue, Jun 5, 2012	5.98	6.11	5.97	6.09
1500	AMEX	SSO	Mon, Jun 4, 2012	6.03	6.06	5.91	6.01
1499	AMEX	SSO	Fri, Jun 1, 2012	6.13	6.17	6.01	6.01
1498	AMEX	SSO	Thu, May 31, 2012	6.35	6.43	6.22	6.36
1497	AMEX	SSO	Wed, May 30, 2012	6.44	6.44	6.33	6.36
1496	AMEX	SSO	Tue, May 29, 2012	6.50	6.57	6.45	6.55
1495	AMEX	SSO	Fri, May 25, 2012	6.43	6.47	6.36	6.39
1494	AMEX	SSO	Thu, May 24, 2012	6.45	6.47	6.33	6.44
1493	AMEX	SSO	Wed, May 23, 2012	6.31	6.43	6.19	6.41
1492	AMEX	SSO	Tue, May 22, 2012	6.42	6.50	6.32	6.40
1491	AMEX	SSO	Mon, May 21, 2012	6.21	6.39	6.19	6.38
1490	AMEX	SSO	Fri, May 18, 2012	6.33	6.35	6.15	6.17
1489	AMEX	SSO	Thu, May 17, 2012	6.48	6.49	6.27	6.28
1488	AMEX	SSO	Wed, May 16, 2012	6.58	6.64	6.47	6.47
1487	AMEX	SSO	Tue, May 15, 2012	6.59	6.67	6.50	6.53
1486	AMEX	SSO	Mon, May 14, 2012	6.62	6.69	6.58	6.60
1485	AMEX	SSO	Fri, May 11, 2012	6.70	6.87	6.70	6.75
1484	AMEX	SSO	Thu, May 10, 2012	6.86	6.87	6.76	6.78
1483	AMEX	SSO	Wed, May 9, 2012	6.70	6.85	6.64	6.76
1482	AMEX	SSO	Tue, May 8, 2012	6.82	6.86	6.68	6.84
1481	AMEX	SSO	Mon, May 7, 2012	6.84	6.94	6.84	6.89
1480	AMEX	SSO	Fri, May 4, 2012	7.04	7.06	6.88	6.89
1479	AMEX	SSO	Thu, May 3, 2012	7.23	7.24	7.09	7.12
1478	AMEX	SSO	Wed, May 2, 2012	7.19	7.24	7.14	7.23
1477	AMEX	SSO	Tue, May 1, 2012	7.18	7.37	7.16	7.27
1476	AMEX	SSO	Mon, Apr 30, 2012	7.21	7.22	7.15	7.18
1475	AMEX	SSO	Fri, Apr 27, 2012	7.26	7.28	7.18	7.24
1474	AMEX	SSO	Thu, Apr 26, 2012	7.09	7.23	7.08	7.22
1473	AMEX	SSO	Wed, Apr 25, 2012	7.06	7.12	7.05	7.12
1472	AMEX	SSO	Tue, Apr 24, 2012	6.89	6.96	6.88	6.93
1471	AMEX	SSO	Mon, Apr 23, 2012	6.85	6.89	6.79	6.87
1470	AMEX	SSO	Fri, Apr 20, 2012	7.03	7.08	6.99	6.99
1469	AMEX	SSO	Thu, Apr 19, 2012	7.06	7.12	6.90	6.98
1468	AMEX	SSO	Wed, Apr 18, 2012	7.05	7.11	7.04	7.06
1467	AMEX	SSO	Tue, Apr 17, 2012	6.99	7.14	6.97	7.11
1466	AMEX	SSO	Mon, Apr 16, 2012	6.98	7.00	6.86	6.90
1465	AMEX	SSO	Fri, Apr 13, 2012	7.05	7.05	6.90	6.91
1464	AMEX	SSO	Thu, Apr 12, 2012	6.92	7.09	6.91	7.09
1463	AMEX	SSO	Wed, Apr 11, 2012	6.93	6.96	6.88	6.89
1462	AMEX	SSO	Tue, Apr 10, 2012	7.00	7.04	6.78	6.79
1461	AMEX	SSO	Mon, Apr 9, 2012	7.01	7.09	6.99	7.04
1460	AMEX	SSO	Thu, Apr 5, 2012	7.16	7.24	7.14	7.19
1459	AMEX	SSO	Wed, Apr 4, 2012	7.23	7.25	7.15	7.19
1458	AMEX	SSO	Tue, Apr 3, 2012	7.38	7.41	7.26	7.35
1457	AMEX	SSO	Mon, Apr 2, 2012	7.28	7.44	7.25	7.40
1456	AMEX	SSO	Fri, Mar 30, 2012	7.31	7.33	7.22	7.30
1455	AMEX	SSO	Thu, Mar 29, 2012	7.18	7.26	7.12	7.24
1454	AMEX	SSO	Wed, Mar 28, 2012	7.33	7.35	7.18	7.27
1453	AMEX	SSO	Tue, Mar 27, 2012	7.40	7.41	7.33	7.34
1452	AMEX	SSO	Mon, Mar 26, 2012	7.28	7.38	7.28	7.38
1451	AMEX	SSO	Fri, Mar 23, 2012	7.15	7.20	7.07	7.18
1450	AMEX	SSO	Thu, Mar 22, 2012	7.13	7.17	7.09	7.14
1449	AMEX	SSO	Wed, Mar 21, 2012	7.27	7.29	7.22	7.24
1448	AMEX	SSO	Tue, Mar 20, 2012	7.25	7.30	7.20	7.29
1447	AMEX	SSO	Mon, Mar 19, 2012	7.26	7.37	7.25	7.33
1446	AMEX	SSO	Fri, Mar 16, 2012	7.28	7.29	7.24	7.27
1445	AMEX	SSO	Thu, Mar 15, 2012	7.19	7.26	7.15	7.24
1444	AMEX	SSO	Wed, Mar 14, 2012	7.19	7.22	7.12	7.17
1443	AMEX	SSO	Tue, Mar 13, 2012	7.01	7.19	6.98	7.19
1442	AMEX	SSO	Mon, Mar 12, 2012	6.93	6.95	6.88	6.93
1441	AMEX	SSO	Fri, Mar 9, 2012	6.91	6.97	6.89	6.93
1440	AMEX	SSO	Thu, Mar 8, 2012	6.83	6.91	6.80	6.88
1439	AMEX	SSO	Wed, Mar 7, 2012	6.69	6.77	6.67	6.74
1438	AMEX	SSO	Tue, Mar 6, 2012	6.71	6.72	6.61	6.65
1437	AMEX	SSO	Mon, Mar 5, 2012	6.89	6.90	6.81	6.86
1436	AMEX	SSO	Fri, Mar 2, 2012	6.95	6.96	6.88	6.92
1435	AMEX	SSO	Thu, Mar 1, 2012	6.91	6.98	6.89	6.96
1434	AMEX	SSO	Wed, Feb 29, 2012	6.96	7.00	6.85	6.85
1433	AMEX	SSO	Tue, Feb 28, 2012	6.90	6.95	6.87	6.94
1432	AMEX	SSO	Mon, Feb 27, 2012	6.78	6.93	6.76	6.90
1431	AMEX	SSO	Fri, Feb 24, 2012	6.87	6.90	6.84	6.87
1430	AMEX	SSO	Thu, Feb 23, 2012	6.78	6.85	6.73	6.84
1429	AMEX	SSO	Wed, Feb 22, 2012	6.81	6.84	6.76	6.78
1428	AMEX	SSO	Tue, Feb 21, 2012	6.86	6.89	6.79	6.83
1427	AMEX	SSO	Fri, Feb 17, 2012	6.84	6.84	6.78	6.82
1426	AMEX	SSO	Thu, Feb 16, 2012	6.64	6.80	6.62	6.78
1425	AMEX	SSO	Wed, Feb 15, 2012	6.75	6.77	6.61	6.64
1424	AMEX	SSO	Tue, Feb 14, 2012	6.68	6.71	6.61	6.71
1423	AMEX	SSO	Mon, Feb 13, 2012	6.72	6.74	6.66	6.71
1422	AMEX	SSO	Fri, Feb 10, 2012	6.60	6.63	6.57	6.63
1421	AMEX	SSO	Thu, Feb 9, 2012	6.73	6.74	6.64	6.72
1420	AMEX	SSO	Wed, Feb 8, 2012	6.67	6.71	6.62	6.70
1419	AMEX	SSO	Tue, Feb 7, 2012	6.60	6.69	6.55	6.66
1418	AMEX	SSO	Mon, Feb 6, 2012	6.59	6.64	6.57	6.63
1417	AMEX	SSO	Fri, Feb 3, 2012	6.59	6.65	6.57	6.64
1416	AMEX	SSO	Thu, Feb 2, 2012	6.46	6.49	6.42	6.46
1415	AMEX	SSO	Wed, Feb 1, 2012	6.42	6.50	6.41	6.43
1414	AMEX	SSO	Tue, Jan 31, 2012	6.40	6.41	6.27	6.32
1413	AMEX	SSO	Mon, Jan 30, 2012	6.25	6.34	6.21	6.34
1412	AMEX	SSO	Fri, Jan 27, 2012	6.32	6.40	6.32	6.38
1411	AMEX	SSO	Thu, Jan 26, 2012	6.51	6.53	6.33	6.38
1410	AMEX	SSO	Wed, Jan 25, 2012	6.33	6.48	6.28	6.45
1409	AMEX	SSO	Tue, Jan 24, 2012	6.28	6.35	6.26	6.35
1408	AMEX	SSO	Mon, Jan 23, 2012	6.35	6.42	6.30	6.36
1407	AMEX	SSO	Fri, Jan 20, 2012	6.32	6.35	6.29	6.35
1406	AMEX	SSO	Thu, Jan 19, 2012	6.32	6.36	6.28	6.35
1405	AMEX	SSO	Wed, Jan 18, 2012	6.14	6.29	6.12	6.28
1404	AMEX	SSO	Tue, Jan 17, 2012	6.21	6.24	6.12	6.14
1403	AMEX	SSO	Fri, Jan 13, 2012	6.08	6.12	5.99	6.12
1402	AMEX	SSO	Thu, Jan 12, 2012	6.16	6.18	6.07	6.16
1401	AMEX	SSO	Wed, Jan 11, 2012	6.09	6.15	6.07	6.13
1400	AMEX	SSO	Tue, Jan 10, 2012	6.15	6.17	6.11	6.13
1399	AMEX	SSO	Mon, Jan 9, 2012	6.02	6.04	5.97	6.02
1398	AMEX	SSO	Fri, Jan 6, 2012	6.04	6.04	5.95	6.01
1397	AMEX	SSO	Thu, Jan 5, 2012	5.93	6.04	5.87	6.03
1396	AMEX	SSO	Wed, Jan 4, 2012	5.95	6.00	5.90	5.99
1395	AMEX	SSO	Tue, Jan 3, 2012	6.00	6.06	5.97	5.98
1394	AMEX	SSO	Fri, Dec 30, 2011	5.84	5.87	5.80	5.80
1393	AMEX	SSO	Thu, Dec 29, 2011	5.77	5.86	5.76	5.84
1392	AMEX	SSO	Wed, Dec 28, 2011	5.89	5.89	5.72	5.74
1391	AMEX	SSO	Tue, Dec 27, 2011	5.85	5.92	5.84	5.88
1390	AMEX	SSO	Fri, Dec 23, 2011	5.81	5.88	5.79	5.88
1389	AMEX	SSO	Thu, Dec 22, 2011	5.71	5.78	5.69	5.78
1388	AMEX	SSO	Wed, Dec 21, 2011	5.65	5.69	5.54	5.67
1387	AMEX	SSO	Tue, Dec 20, 2011	5.49	5.67	5.49	5.65
1386	AMEX	SSO	Mon, Dec 19, 2011	5.49	5.51	5.31	5.33
1385	AMEX	SSO	Fri, Dec 16, 2011	5.50	5.57	5.42	5.44
1384	AMEX	SSO	Thu, Dec 15, 2011	5.51	5.52	5.42	5.43
1383	AMEX	SSO	Wed, Dec 14, 2011	5.47	5.51	5.37	5.39
1382	AMEX	SSO	Tue, Dec 13, 2011	5.68	5.74	5.46	5.51
1381	AMEX	SSO	Mon, Dec 12, 2011	5.68	5.69	5.52	5.61
1380	AMEX	SSO	Fri, Dec 9, 2011	5.65	5.81	5.64	5.78
1379	AMEX	SSO	Thu, Dec 8, 2011	5.78	5.80	5.57	5.60
1378	AMEX	SSO	Wed, Dec 7, 2011	5.77	5.90	5.69	5.84
1377	AMEX	SSO	Tue, Dec 6, 2011	5.81	5.89	5.77	5.81
1376	AMEX	SSO	Mon, Dec 5, 2011	5.86	5.89	5.74	5.81
1375	AMEX	SSO	Fri, Dec 2, 2011	5.80	5.83	5.67	5.69
1374	AMEX	SSO	Thu, Dec 1, 2011	5.68	5.75	5.64	5.69
1373	AMEX	SSO	Wed, Nov 30, 2011	5.56	5.73	5.54	5.69
1372	AMEX	SSO	Tue, Nov 29, 2011	5.26	5.33	5.22	5.26
1371	AMEX	SSO	Mon, Nov 28, 2011	5.21	5.27	5.15	5.23
1370	AMEX	SSO	Fri, Nov 25, 2011	4.95	5.06	4.94	4.94
1369	AMEX	SSO	Wed, Nov 23, 2011	5.10	5.11	4.96	4.97
1368	AMEX	SSO	Tue, Nov 22, 2011	5.21	5.27	5.14	5.19
1367	AMEX	SSO	Mon, Nov 21, 2011	5.28	5.30	5.15	5.24
1366	AMEX	SSO	Fri, Nov 18, 2011	5.49	5.51	5.40	5.45
1365	AMEX	SSO	Thu, Nov 17, 2011	5.62	5.64	5.38	5.45
1364	AMEX	SSO	Wed, Nov 16, 2011	5.71	5.84	5.62	5.64
1363	AMEX	SSO	Tue, Nov 15, 2011	5.74	5.88	5.70	5.83
1362	AMEX	SSO	Mon, Nov 14, 2011	5.83	5.85	5.72	5.76
1361	AMEX	SSO	Fri, Nov 11, 2011	5.80	5.91	5.80	5.88
1360	AMEX	SSO	Thu, Nov 10, 2011	5.71	5.72	5.55	5.66
1359	AMEX	SSO	Wed, Nov 9, 2011	5.72	5.78	5.53	5.55
1358	AMEX	SSO	Tue, Nov 8, 2011	5.91	6.01	5.80	6.00
1357	AMEX	SSO	Mon, Nov 7, 2011	5.77	5.86	5.66	5.85
1356	AMEX	SSO	Fri, Nov 4, 2011	5.76	5.80	5.65	5.78
1355	AMEX	SSO	Thu, Nov 3, 2011	5.77	5.87	5.61	5.85
1354	AMEX	SSO	Wed, Nov 2, 2011	5.64	5.68	5.54	5.64
1353	AMEX	SSO	Tue, Nov 1, 2011	5.47	5.61	5.43	5.47
1352	AMEX	SSO	Mon, Oct 31, 2011	5.95	5.96	5.78	5.78
1351	AMEX	SSO	Fri, Oct 28, 2011	6.03	6.11	6.01	6.09
1350	AMEX	SSO	Thu, Oct 27, 2011	6.00	6.16	5.91	5.99
1349	AMEX	SSO	Wed, Oct 26, 2011	5.70	5.74	5.50	5.69
1348	AMEX	SSO	Tue, Oct 25, 2011	5.75	5.75	5.56	5.58
1347	AMEX	SSO	Mon, Oct 24, 2011	5.68	5.83	5.67	5.80
1346	AMEX	SSO	Fri, Oct 21, 2011	5.59	5.68	5.55	5.66
1345	AMEX	SSO	Thu, Oct 20, 2011	5.44	5.50	5.29	5.45
1344	AMEX	SSO	Wed, Oct 19, 2011	5.53	5.59	5.38	5.41
1343	AMEX	SSO	Tue, Oct 18, 2011	5.33	5.62	5.24	5.55
1342	AMEX	SSO	Mon, Oct 17, 2011	5.49	5.50	5.31	5.34
1341	AMEX	SSO	Fri, Oct 14, 2011	5.49	5.55	5.43	5.55
1340	AMEX	SSO	Thu, Oct 13, 2011	5.32	5.40	5.24	5.36
1339	AMEX	SSO	Wed, Oct 12, 2011	5.38	5.51	5.35	5.38
1338	AMEX	SSO	Tue, Oct 11, 2011	5.22	5.32	5.21	5.29
1337	AMEX	SSO	Mon, Oct 10, 2011	5.12	5.28	5.12	5.28
1336	AMEX	SSO	Fri, Oct 7, 2011	5.08	5.08	4.89	4.96
1335	AMEX	SSO	Thu, Oct 6, 2011	4.84	5.03	4.77	5.02
1334	AMEX	SSO	Wed, Oct 5, 2011	4.69	4.87	4.61	4.84
1333	AMEX	SSO	Tue, Oct 4, 2011	4.35	4.69	4.27	4.65
1332	AMEX	SSO	Mon, Oct 3, 2011	4.69	4.81	4.47	4.48
1331	AMEX	SSO	Fri, Sep 30, 2011	4.86	4.95	4.74	4.75
1330	AMEX	SSO	Thu, Sep 29, 2011	5.08	5.13	4.82	4.99
1329	AMEX	SSO	Wed, Sep 28, 2011	5.15	5.21	4.90	4.91
1328	AMEX	SSO	Tue, Sep 27, 2011	5.21	5.30	5.07	5.13
1327	AMEX	SSO	Mon, Sep 26, 2011	4.88	5.03	4.74	5.01
1326	AMEX	SSO	Fri, Sep 23, 2011	4.67	4.84	4.66	4.77
1325	AMEX	SSO	Thu, Sep 22, 2011	4.76	4.85	4.60	4.73
1324	AMEX	SSO	Wed, Sep 21, 2011	5.38	5.41	5.04	5.04
1323	AMEX	SSO	Tue, Sep 20, 2011	5.45	5.55	5.37	5.39
1322	AMEX	SSO	Mon, Sep 19, 2011	5.33	5.45	5.25	5.40
1321	AMEX	SSO	Fri, Sep 16, 2011	5.49	5.55	5.40	5.51
1320	AMEX	SSO	Thu, Sep 15, 2011	5.37	5.45	5.28	5.44
1319	AMEX	SSO	Wed, Sep 14, 2011	5.17	5.38	5.03	5.26
1318	AMEX	SSO	Tue, Sep 13, 2011	5.06	5.16	4.99	5.12
1317	AMEX	SSO	Mon, Sep 12, 2011	4.84	5.04	4.80	5.03
1316	AMEX	SSO	Fri, Sep 9, 2011	5.12	5.16	4.91	4.96
1315	AMEX	SSO	Thu, Sep 8, 2011	5.28	5.41	5.21	5.24
1314	AMEX	SSO	Wed, Sep 7, 2011	5.22	5.36	5.18	5.35
1313	AMEX	SSO	Tue, Sep 6, 2011	4.84	5.08	4.84	5.06
1312	AMEX	SSO	Fri, Sep 2, 2011	5.19	5.25	5.10	5.14
1311	AMEX	SSO	Thu, Sep 1, 2011	5.54	5.64	5.40	5.42
1310	AMEX	SSO	Wed, Aug 31, 2011	5.56	5.65	5.45	5.53
1309	AMEX	SSO	Tue, Aug 30, 2011	5.41	5.55	5.33	5.48
1308	AMEX	SSO	Mon, Aug 29, 2011	5.30	5.46	5.29	5.46
1307	AMEX	SSO	Fri, Aug 26, 2011	4.96	5.21	4.80	5.16
1306	AMEX	SSO	Thu, Aug 25, 2011	5.23	5.29	4.98	5.02
1305	AMEX	SSO	Wed, Aug 24, 2011	5.01	5.19	4.99	5.17
1304	AMEX	SSO	Tue, Aug 23, 2011	4.76	5.04	4.71	5.03
1303	AMEX	SSO	Mon, Aug 22, 2011	4.93	4.93	4.69	4.72
1302	AMEX	SSO	Fri, Aug 19, 2011	4.74	4.99	4.70	4.72
1301	AMEX	SSO	Thu, Aug 18, 2011	5.05	5.06	4.78	4.87
1300	AMEX	SSO	Wed, Aug 17, 2011	5.39	5.47	5.25	5.34
1299	AMEX	SSO	Tue, Aug 16, 2011	5.32	5.43	5.21	5.33
1298	AMEX	SSO	Mon, Aug 15, 2011	5.29	5.43	5.28	5.42
1297	AMEX	SSO	Fri, Aug 12, 2011	5.23	5.30	5.13	5.20
1296	AMEX	SSO	Thu, Aug 11, 2011	4.79	5.27	4.76	5.13
1295	AMEX	SSO	Wed, Aug 10, 2011	4.97	5.06	4.68	4.70
1294	AMEX	SSO	Tue, Aug 9, 2011	4.88	5.18	4.56	5.17
1293	AMEX	SSO	Mon, Aug 8, 2011	5.15	5.28	4.72	4.73
1292	AMEX	SSO	Fri, Aug 5, 2011	5.59	5.62	5.15	5.43
1291	AMEX	SSO	Thu, Aug 4, 2011	5.86	5.87	5.44	5.45
1290	AMEX	SSO	Wed, Aug 3, 2011	5.97	6.03	5.77	6.02
1289	AMEX	SSO	Tue, Aug 2, 2011	6.18	6.25	5.95	5.95
1288	AMEX	SSO	Mon, Aug 1, 2011	6.48	6.49	6.16	6.27
1287	AMEX	SSO	Fri, Jul 29, 2011	6.29	6.45	6.24	6.33
1286	AMEX	SSO	Thu, Jul 28, 2011	6.46	6.57	6.40	6.42
1285	AMEX	SSO	Wed, Jul 27, 2011	6.66	6.66	6.44	6.46
1284	AMEX	SSO	Tue, Jul 26, 2011	6.78	6.80	6.70	6.74
1283	AMEX	SSO	Mon, Jul 25, 2011	6.73	6.85	6.72	6.79
1282	AMEX	SSO	Fri, Jul 22, 2011	6.86	6.88	6.78	6.86
1281	AMEX	SSO	Thu, Jul 21, 2011	6.74	6.89	6.72	6.85
1280	AMEX	SSO	Wed, Jul 20, 2011	6.71	6.72	6.65	6.67
1279	AMEX	SSO	Tue, Jul 19, 2011	6.54	6.69	6.54	6.67
1278	AMEX	SSO	Mon, Jul 18, 2011	6.51	6.53	6.37	6.46
1277	AMEX	SSO	Fri, Jul 15, 2011	6.57	6.59	6.48	6.58
1276	AMEX	SSO	Thu, Jul 14, 2011	6.62	6.68	6.48	6.50
1275	AMEX	SSO	Wed, Jul 13, 2011	6.62	6.73	6.56	6.59
1274	AMEX	SSO	Tue, Jul 12, 2011	6.58	6.69	6.54	6.55
1273	AMEX	SSO	Mon, Jul 11, 2011	6.69	6.73	6.58	6.61
1272	AMEX	SSO	Fri, Jul 8, 2011	6.79	6.86	6.75	6.86
1271	AMEX	SSO	Thu, Jul 7, 2011	6.93	6.99	6.90	6.96
1270	AMEX	SSO	Wed, Jul 6, 2011	6.76	6.83	6.72	6.81
1269	AMEX	SSO	Tue, Jul 5, 2011	6.79	6.82	6.75	6.80
1268	AMEX	SSO	Fri, Jul 1, 2011	6.61	6.82	6.59	6.81
1267	AMEX	SSO	Thu, Jun 30, 2011	6.53	6.63	6.51	6.61
1266	AMEX	SSO	Wed, Jun 29, 2011	6.43	6.51	6.39	6.49
1265	AMEX	SSO	Tue, Jun 28, 2011	6.26	6.38	6.25	6.38
1264	AMEX	SSO	Mon, Jun 27, 2011	6.12	6.27	6.09	6.21
1263	AMEX	SSO	Fri, Jun 24, 2011	6.25	6.26	6.09	6.11
1262	AMEX	SSO	Thu, Jun 23, 2011	6.14	6.26	6.05	6.26
1261	AMEX	SSO	Wed, Jun 22, 2011	6.33	6.40	6.28	6.29
1260	AMEX	SSO	Tue, Jun 21, 2011	6.27	6.40	6.25	6.37
1259	AMEX	SSO	Mon, Jun 20, 2011	6.10	6.23	6.10	6.20
1258	AMEX	SSO	Fri, Jun 17, 2011	6.22	6.23	6.10	6.14
1257	AMEX	SSO	Thu, Jun 16, 2011	6.09	6.17	6.01	6.10
1256	AMEX	SSO	Wed, Jun 15, 2011	6.20	6.24	6.05	6.08
1255	AMEX	SSO	Tue, Jun 14, 2011	6.26	6.35	6.25	6.30
1254	AMEX	SSO	Mon, Jun 13, 2011	6.16	6.20	6.08	6.14
1253	AMEX	SSO	Fri, Jun 10, 2011	6.26	6.27	6.10	6.14
1252	AMEX	SSO	Thu, Jun 9, 2011	6.25	6.36	6.22	6.31
1251	AMEX	SSO	Wed, Jun 8, 2011	6.25	6.29	6.19	6.22
1250	AMEX	SSO	Tue, Jun 7, 2011	6.34	6.38	6.26	6.27
1249	AMEX	SSO	Mon, Jun 6, 2011	6.39	6.41	6.26	6.28
1248	AMEX	SSO	Fri, Jun 3, 2011	6.39	6.52	6.38	6.42
1247	AMEX	SSO	Thu, Jun 2, 2011	6.57	6.60	6.47	6.55
1246	AMEX	SSO	Wed, Jun 1, 2011	6.83	6.84	6.55	6.56
1245	AMEX	SSO	Tue, May 31, 2011	6.86	6.87	6.76	6.87
1244	AMEX	SSO	Fri, May 27, 2011	6.72	6.77	6.70	6.73
1243	AMEX	SSO	Thu, May 26, 2011	6.58	6.70	6.56	6.68
1242	AMEX	SSO	Wed, May 25, 2011	6.52	6.67	6.52	6.62
1241	AMEX	SSO	Tue, May 24, 2011	6.63	6.65	6.55	6.58
1240	AMEX	SSO	Mon, May 23, 2011	6.58	6.63	6.54	6.59
1239	AMEX	SSO	Fri, May 20, 2011	3.41	3.42	3.36	3.37
1238	AMEX	SSO	Thu, May 19, 2011	3.43	3.44	3.39	3.43
1237	AMEX	SSO	Wed, May 18, 2011	3.36	3.42	3.34	3.41
1236	AMEX	SSO	Tue, May 17, 2011	3.33	3.36	3.30	3.35
1235	AMEX	SSO	Mon, May 16, 2011	3.37	3.42	3.34	3.35
1234	AMEX	SSO	Fri, May 13, 2011	3.45	3.46	3.37	3.40
1233	AMEX	SSO	Thu, May 12, 2011	3.40	3.46	3.36	3.45
1232	AMEX	SSO	Wed, May 11, 2011	3.48	3.48	3.38	3.42
1231	AMEX	SSO	Tue, May 10, 2011	3.45	3.50	3.45	3.49
1230	AMEX	SSO	Mon, May 9, 2011	3.41	3.45	3.39	3.43
1229	AMEX	SSO	Fri, May 6, 2011	3.44	3.48	3.38	3.40
1228	AMEX	SSO	Thu, May 5, 2011	3.40	3.44	3.34	3.38
1227	AMEX	SSO	Wed, May 4, 2011	3.48	3.48	3.41	3.44
1226	AMEX	SSO	Tue, May 3, 2011	3.50	3.51	3.45	3.48
1225	AMEX	SSO	Mon, May 2, 2011	3.55	3.56	3.50	3.51
1224	AMEX	SSO	Fri, Apr 29, 2011	3.51	3.53	3.50	3.52
1223	AMEX	SSO	Thu, Apr 28, 2011	3.47	3.51	3.47	3.51
1222	AMEX	SSO	Wed, Apr 27, 2011	3.45	3.49	3.42	3.48
1221	AMEX	SSO	Tue, Apr 26, 2011	3.40	3.45	3.39	3.44
1220	AMEX	SSO	Mon, Apr 25, 2011	3.38	3.39	3.36	3.38
1219	AMEX	SSO	Thu, Apr 21, 2011	3.39	3.39	3.35	3.38
1218	AMEX	SSO	Wed, Apr 20, 2011	3.34	3.37	3.34	3.35
1217	AMEX	SSO	Tue, Apr 19, 2011	3.24	3.27	3.22	3.26
1216	AMEX	SSO	Mon, Apr 18, 2011	3.23	3.24	3.17	3.23
1215	AMEX	SSO	Fri, Apr 15, 2011	3.29	3.32	3.27	3.30
1214	AMEX	SSO	Thu, Apr 14, 2011	3.23	3.29	3.21	3.28
1213	AMEX	SSO	Wed, Apr 13, 2011	3.30	3.31	3.25	3.27
1212	AMEX	SSO	Tue, Apr 12, 2011	3.28	3.30	3.25	3.27
1211	AMEX	SSO	Mon, Apr 11, 2011	3.35	3.37	3.31	3.32
1210	AMEX	SSO	Fri, Apr 8, 2011	3.40	3.40	3.32	3.34
1209	AMEX	SSO	Thu, Apr 7, 2011	3.37	3.40	3.33	3.37
1208	AMEX	SSO	Wed, Apr 6, 2011	3.40	3.40	3.36	3.38
1207	AMEX	SSO	Tue, Apr 5, 2011	3.35	3.39	3.35	3.36
1206	AMEX	SSO	Mon, Apr 4, 2011	3.37	3.38	3.35	3.36
1205	AMEX	SSO	Fri, Apr 1, 2011	3.37	3.39	3.34	3.36
1204	AMEX	SSO	Thu, Mar 31, 2011	3.33	3.35	3.32	3.33
1203	AMEX	SSO	Wed, Mar 30, 2011	3.33	3.36	3.32	3.34
1202	AMEX	SSO	Tue, Mar 29, 2011	3.25	3.30	3.22	3.30
1201	AMEX	SSO	Mon, Mar 28, 2011	3.28	3.30	3.25	3.25
1200	AMEX	SSO	Fri, Mar 25, 2011	3.26	3.30	3.25	3.27
1199	AMEX	SSO	Thu, Mar 24, 2011	3.23	3.26	3.19	3.25
1198	AMEX	SSO	Wed, Mar 23, 2011	3.15	3.20	3.12	3.19
1197	AMEX	SSO	Tue, Mar 22, 2011	3.20	3.20	3.17	3.17
1196	AMEX	SSO	Mon, Mar 21, 2011	3.18	3.22	3.17	3.20
1195	AMEX	SSO	Fri, Mar 18, 2011	3.15	3.16	3.09	3.10
1194	AMEX	SSO	Thu, Mar 17, 2011	3.09	3.10	3.04	3.08
1193	AMEX	SSO	Wed, Mar 16, 2011	3.10	3.12	2.96	3.00
1192	AMEX	SSO	Tue, Mar 15, 2011	3.02	3.15	3.02	3.12
1191	AMEX	SSO	Mon, Mar 14, 2011	3.19	3.22	3.14	3.19
1190	AMEX	SSO	Fri, Mar 11, 2011	3.17	3.25	3.17	3.23
1189	AMEX	SSO	Thu, Mar 10, 2011	3.24	3.24	3.18	3.19
1188	AMEX	SSO	Wed, Mar 9, 2011	3.30	3.33	3.27	3.31
1187	AMEX	SSO	Tue, Mar 8, 2011	3.27	3.34	3.24	3.32
1186	AMEX	SSO	Mon, Mar 7, 2011	3.33	3.35	3.23	3.26
1185	AMEX	SSO	Fri, Mar 4, 2011	3.36	3.37	3.27	3.31
1184	AMEX	SSO	Thu, Mar 3, 2011	3.31	3.37	3.31	3.36
1183	AMEX	SSO	Wed, Mar 2, 2011	3.23	3.28	3.22	3.25
1182	AMEX	SSO	Tue, Mar 1, 2011	3.37	3.38	3.24	3.24
1181	AMEX	SSO	Mon, Feb 28, 2011	3.33	3.36	3.31	3.35
1180	AMEX	SSO	Fri, Feb 25, 2011	3.27	3.31	3.26	3.31
1179	AMEX	SSO	Thu, Feb 24, 2011	3.24	3.27	3.18	3.24
1178	AMEX	SSO	Wed, Feb 23, 2011	3.28	3.30	3.20	3.24
1177	AMEX	SSO	Tue, Feb 22, 2011	3.35	3.39	3.27	3.29
1176	AMEX	SSO	Fri, Feb 18, 2011	3.41	3.43	3.40	3.42
1175	AMEX	SSO	Thu, Feb 17, 2011	3.37	3.42	3.36	3.41
1174	AMEX	SSO	Wed, Feb 16, 2011	3.37	3.40	3.36	3.39
1173	AMEX	SSO	Tue, Feb 15, 2011	3.35	3.36	3.33	3.35
1172	AMEX	SSO	Mon, Feb 14, 2011	3.35	3.37	3.34	3.37
1171	AMEX	SSO	Fri, Feb 11, 2011	3.29	3.36	3.29	3.35
1170	AMEX	SSO	Thu, Feb 10, 2011	3.28	3.32	3.26	3.31
1169	AMEX	SSO	Wed, Feb 9, 2011	3.31	3.33	3.28	3.31
1168	AMEX	SSO	Tue, Feb 8, 2011	3.30	3.33	3.28	3.33
1167	AMEX	SSO	Mon, Feb 7, 2011	3.27	3.32	3.27	3.30
1166	AMEX	SSO	Fri, Feb 4, 2011	3.24	3.26	3.21	3.26
1165	AMEX	SSO	Thu, Feb 3, 2011	3.21	3.25	3.18	3.24
1164	AMEX	SSO	Wed, Feb 2, 2011	3.22	3.24	3.22	3.22
1163	AMEX	SSO	Tue, Feb 1, 2011	3.17	3.25	3.17	3.24
1162	AMEX	SSO	Mon, Jan 31, 2011	3.11	3.14	3.09	3.13
1161	AMEX	SSO	Fri, Jan 28, 2011	3.21	3.22	3.08	3.09
1160	AMEX	SSO	Thu, Jan 27, 2011	3.19	3.21	3.18	3.20
1159	AMEX	SSO	Wed, Jan 26, 2011	3.18	3.20	3.16	3.18
1158	AMEX	SSO	Tue, Jan 25, 2011	3.14	3.19	3.11	3.16
1157	AMEX	SSO	Mon, Jan 24, 2011	3.12	3.17	3.12	3.16
1156	AMEX	SSO	Fri, Jan 21, 2011	3.15	3.16	3.12	3.12
1155	AMEX	SSO	Thu, Jan 20, 2011	3.10	3.12	3.06	3.11
1154	AMEX	SSO	Wed, Jan 19, 2011	3.17	3.18	3.10	3.12
1153	AMEX	SSO	Tue, Jan 18, 2011	3.16	3.19	3.16	3.18
1152	AMEX	SSO	Fri, Jan 14, 2011	3.12	3.17	3.11	3.17
1151	AMEX	SSO	Thu, Jan 13, 2011	3.14	3.14	3.11	3.13
1150	AMEX	SSO	Wed, Jan 12, 2011	3.12	3.14	3.10	3.13
1149	AMEX	SSO	Tue, Jan 11, 2011	3.08	3.09	3.06	3.08
1148	AMEX	SSO	Mon, Jan 10, 2011	3.04	3.07	3.02	3.06
1147	AMEX	SSO	Fri, Jan 7, 2011	3.09	3.10	3.02	3.07
1146	AMEX	SSO	Thu, Jan 6, 2011	3.09	3.10	3.06	3.08
1145	AMEX	SSO	Wed, Jan 5, 2011	3.04	3.09	3.03	3.09
1144	AMEX	SSO	Tue, Jan 4, 2011	3.08	3.08	3.02	3.06
1143	AMEX	SSO	Mon, Jan 3, 2011	3.04	3.09	3.04	3.06
1142	AMEX	SSO	Fri, Dec 31, 2010	2.99	3.00	2.98	3.00
1141	AMEX	SSO	Thu, Dec 30, 2010	3.00	3.01	2.99	3.00
1140	AMEX	SSO	Wed, Dec 29, 2010	3.01	3.02	3.01	3.01
1139	AMEX	SSO	Tue, Dec 28, 2010	3.01	3.01	2.99	3.00
1138	AMEX	SSO	Mon, Dec 27, 2010	2.97	3.00	2.97	3.00
1137	AMEX	SSO	Thu, Dec 23, 2010	3.00	3.00	2.98	2.99
1136	AMEX	SSO	Wed, Dec 22, 2010	2.99	3.00	2.98	3.00
1135	AMEX	SSO	Tue, Dec 21, 2010	2.97	2.99	2.96	2.98
1134	AMEX	SSO	Mon, Dec 20, 2010	2.95	2.96	2.92	2.94
1133	AMEX	SSO	Fri, Dec 17, 2010	2.92	2.94	2.91	2.93
1132	AMEX	SSO	Thu, Dec 16, 2010	2.90	2.93	2.88	2.92
1131	AMEX	SSO	Wed, Dec 15, 2010	2.91	2.93	2.88	2.89
1130	AMEX	SSO	Tue, Dec 14, 2010	2.92	2.95	2.90	2.92
1129	AMEX	SSO	Mon, Dec 13, 2010	2.94	2.95	2.91	2.91
1128	AMEX	SSO	Fri, Dec 10, 2010	2.89	2.92	2.88	2.91
1127	AMEX	SSO	Thu, Dec 9, 2010	2.89	2.89	2.85	2.88
1126	AMEX	SSO	Wed, Dec 8, 2010	2.84	2.86	2.82	2.86
1125	AMEX	SSO	Tue, Dec 7, 2010	2.89	2.89	2.83	2.83
1124	AMEX	SSO	Mon, Dec 6, 2010	2.83	2.84	2.82	2.83
1123	AMEX	SSO	Fri, Dec 3, 2010	2.80	2.84	2.80	2.84
1122	AMEX	SSO	Thu, Dec 2, 2010	2.76	2.83	2.76	2.82
1121	AMEX	SSO	Wed, Dec 1, 2010	2.72	2.76	2.71	2.75
1120	AMEX	SSO	Tue, Nov 30, 2010	2.62	2.67	2.61	2.64
1119	AMEX	SSO	Mon, Nov 29, 2010	2.64	2.68	2.61	2.67
1118	AMEX	SSO	Fri, Nov 26, 2010	2.67	2.70	2.66	2.66
1117	AMEX	SSO	Wed, Nov 24, 2010	2.67	2.72	2.67	2.72
1116	AMEX	SSO	Tue, Nov 23, 2010	2.65	2.67	2.62	2.64
1115	AMEX	SSO	Mon, Nov 22, 2010	2.70	2.72	2.65	2.72
1114	AMEX	SSO	Fri, Nov 19, 2010	2.70	2.73	2.68	2.72
1113	AMEX	SSO	Thu, Nov 18, 2010	2.68	2.73	2.68	2.71
1112	AMEX	SSO	Wed, Nov 17, 2010	2.63	2.65	2.62	2.63
1111	AMEX	SSO	Tue, Nov 16, 2010	2.68	2.69	2.60	2.63
1110	AMEX	SSO	Mon, Nov 15, 2010	2.74	2.76	2.71	2.71
1109	AMEX	SSO	Fri, Nov 12, 2010	2.75	2.77	2.70	2.72
1108	AMEX	SSO	Thu, Nov 11, 2010	2.76	2.80	2.74	2.79
1107	AMEX	SSO	Wed, Nov 10, 2010	2.79	2.81	2.74	2.81
1106	AMEX	SSO	Tue, Nov 9, 2010	2.84	2.85	2.76	2.79
1105	AMEX	SSO	Mon, Nov 8, 2010	2.82	2.84	2.80	2.83
1104	AMEX	SSO	Fri, Nov 5, 2010	2.82	2.85	2.81	2.84
1103	AMEX	SSO	Thu, Nov 4, 2010	2.77	2.82	2.77	2.82
1102	AMEX	SSO	Wed, Nov 3, 2010	2.70	2.72	2.64	2.71
1101	AMEX	SSO	Tue, Nov 2, 2010	2.69	2.70	2.67	2.69
1100	AMEX	SSO	Mon, Nov 1, 2010	2.67	2.70	2.62	2.65
1099	AMEX	SSO	Fri, Oct 29, 2010	2.64	2.66	2.63	2.65
1098	AMEX	SSO	Thu, Oct 28, 2010	2.67	2.68	2.62	2.65
1097	AMEX	SSO	Wed, Oct 27, 2010	2.62	2.65	2.59	2.64
1096	AMEX	SSO	Tue, Oct 26, 2010	2.63	2.66	2.62	2.66
1095	AMEX	SSO	Mon, Oct 25, 2010	2.68	2.70	2.65	2.66
1094	AMEX	SSO	Fri, Oct 22, 2010	2.64	2.65	2.63	2.64
1093	AMEX	SSO	Thu, Oct 21, 2010	2.64	2.67	2.59	2.63
1092	AMEX	SSO	Wed, Oct 20, 2010	2.58	2.65	2.58	2.62
1091	AMEX	SSO	Tue, Oct 19, 2010	2.59	2.62	2.54	2.57
1090	AMEX	SSO	Mon, Oct 18, 2010	2.62	2.66	2.61	2.64
1089	AMEX	SSO	Fri, Oct 15, 2010	2.64	2.64	2.57	2.61
1088	AMEX	SSO	Thu, Oct 14, 2010	2.62	2.63	2.57	2.61
1087	AMEX	SSO	Wed, Oct 13, 2010	2.61	2.65	2.60	2.62
1086	AMEX	SSO	Tue, Oct 12, 2010	2.55	2.60	2.52	2.58
1085	AMEX	SSO	Mon, Oct 11, 2010	2.57	2.58	2.55	2.57
1084	AMEX	SSO	Fri, Oct 8, 2010	2.54	2.58	2.52	2.56
1083	AMEX	SSO	Thu, Oct 7, 2010	2.56	2.56	2.51	2.54
1082	AMEX	SSO	Wed, Oct 6, 2010	2.54	2.55	2.52	2.54
1081	AMEX	SSO	Tue, Oct 5, 2010	2.49	2.55	2.48	2.54
1080	AMEX	SSO	Mon, Oct 4, 2010	2.47	2.49	2.42	2.44
1079	AMEX	SSO	Fri, Oct 1, 2010	2.50	2.50	2.45	2.48
1078	AMEX	SSO	Thu, Sep 30, 2010	2.50	2.53	2.44	2.46
1077	AMEX	SSO	Wed, Sep 29, 2010	2.47	2.49	2.46	2.47
1076	AMEX	SSO	Tue, Sep 28, 2010	2.47	2.50	2.42	2.49
1075	AMEX	SSO	Mon, Sep 27, 2010	2.49	2.50	2.46	2.47
1074	AMEX	SSO	Fri, Sep 24, 2010	2.45	2.49	2.44	2.49
1073	AMEX	SSO	Thu, Sep 23, 2010	2.39	2.44	2.38	2.39
1072	AMEX	SSO	Wed, Sep 22, 2010	2.45	2.48	2.42	2.43
1071	AMEX	SSO	Tue, Sep 21, 2010	2.47	2.49	2.44	2.46
1070	AMEX	SSO	Mon, Sep 20, 2010	2.42	2.48	2.41	2.47
1069	AMEX	SSO	Fri, Sep 17, 2010	2.42	2.43	2.39	2.40
1068	AMEX	SSO	Thu, Sep 16, 2010	2.38	2.40	2.37	2.40
1067	AMEX	SSO	Wed, Sep 15, 2010	2.37	2.40	2.35	2.40
1066	AMEX	SSO	Tue, Sep 14, 2010	2.38	2.41	2.36	2.38
1065	AMEX	SSO	Mon, Sep 13, 2010	2.38	2.39	2.36	2.39
1064	AMEX	SSO	Fri, Sep 10, 2010	2.32	2.34	2.31	2.33
1063	AMEX	SSO	Thu, Sep 9, 2010	2.34	2.34	2.30	2.31
1062	AMEX	SSO	Wed, Sep 8, 2010	2.27	2.31	2.26	2.29
1061	AMEX	SSO	Tue, Sep 7, 2010	2.29	2.29	2.25	2.26
1060	AMEX	SSO	Fri, Sep 3, 2010	2.30	2.31	2.27	2.31
1059	AMEX	SSO	Thu, Sep 2, 2010	2.22	2.25	2.21	2.25
1058	AMEX	SSO	Wed, Sep 1, 2010	2.14	2.21	2.14	2.21
1057	AMEX	SSO	Tue, Aug 31, 2010	2.07	2.11	2.05	2.08
1056	AMEX	SSO	Mon, Aug 30, 2010	2.14	2.15	2.08	2.09
1055	AMEX	SSO	Fri, Aug 27, 2010	2.11	2.15	2.05	2.15
1054	AMEX	SSO	Thu, Aug 26, 2010	2.13	2.14	2.07	2.08
1053	AMEX	SSO	Wed, Aug 25, 2010	2.07	2.13	2.05	2.11
1052	AMEX	SSO	Tue, Aug 24, 2010	2.11	2.13	2.07	2.10
1051	AMEX	SSO	Mon, Aug 23, 2010	2.20	2.22	2.16	2.16
1050	AMEX	SSO	Fri, Aug 20, 2010	2.18	2.18	2.14	2.18
1049	AMEX	SSO	Thu, Aug 19, 2010	2.24	2.26	2.17	2.19
1048	AMEX	SSO	Wed, Aug 18, 2010	2.26	2.29	2.23	2.27
1047	AMEX	SSO	Tue, Aug 17, 2010	2.25	2.29	2.23	2.26
1046	AMEX	SSO	Mon, Aug 16, 2010	2.18	2.22	2.16	2.21
1045	AMEX	SSO	Fri, Aug 13, 2010	2.21	2.24	2.20	2.21
1044	AMEX	SSO	Thu, Aug 12, 2010	2.18	2.24	2.18	2.22
1043	AMEX	SSO	Wed, Aug 11, 2010	2.31	2.31	2.24	2.25
1042	AMEX	SSO	Tue, Aug 10, 2010	2.37	2.41	2.34	2.38
1041	AMEX	SSO	Mon, Aug 9, 2010	2.41	2.42	2.38	2.41
1040	AMEX	SSO	Fri, Aug 6, 2010	2.35	2.39	2.32	2.38
1039	AMEX	SSO	Thu, Aug 5, 2010	2.38	2.40	2.37	2.40
1038	AMEX	SSO	Wed, Aug 4, 2010	2.39	2.41	2.37	2.41
1037	AMEX	SSO	Tue, Aug 3, 2010	2.39	2.40	2.36	2.38
1036	AMEX	SSO	Mon, Aug 2, 2010	2.37	2.41	2.35	2.40
1035	AMEX	SSO	Fri, Jul 30, 2010	2.25	2.32	2.24	2.30
1034	AMEX	SSO	Thu, Jul 29, 2010	2.35	2.36	2.26	2.30
1033	AMEX	SSO	Wed, Jul 28, 2010	2.34	2.35	2.30	2.32
1032	AMEX	SSO	Tue, Jul 27, 2010	2.38	2.38	2.33	2.35
1031	AMEX	SSO	Mon, Jul 26, 2010	2.31	2.36	2.30	2.35
1030	AMEX	SSO	Fri, Jul 23, 2010	2.25	2.31	2.24	2.30
1029	AMEX	SSO	Thu, Jul 22, 2010	2.22	2.28	2.22	2.26
1028	AMEX	SSO	Wed, Jul 21, 2010	2.25	2.25	2.15	2.17
1027	AMEX	SSO	Tue, Jul 20, 2010	2.12	2.23	2.12	2.22
1026	AMEX	SSO	Mon, Jul 19, 2010	2.17	2.19	2.13	2.18
1025	AMEX	SSO	Fri, Jul 16, 2010	2.25	2.25	2.14	2.15
1024	AMEX	SSO	Thu, Jul 15, 2010	2.27	2.29	2.21	2.28
1023	AMEX	SSO	Wed, Jul 14, 2010	2.26	2.29	2.24	2.27
1022	AMEX	SSO	Tue, Jul 13, 2010	2.25	2.29	2.25	2.28
1021	AMEX	SSO	Mon, Jul 12, 2010	2.19	2.22	2.17	2.21
1020	AMEX	SSO	Fri, Jul 9, 2010	2.17	2.21	2.16	2.20
1019	AMEX	SSO	Thu, Jul 8, 2010	2.17	2.18	2.12	2.17
1018	AMEX	SSO	Wed, Jul 7, 2010	2.01	2.14	2.01	2.13
1017	AMEX	SSO	Tue, Jul 6, 2010	2.04	2.06	1.97	2.00
1016	AMEX	SSO	Fri, Jul 2, 2010	2.02	2.03	1.96	1.98
1015	AMEX	SSO	Thu, Jul 1, 2010	2.02	2.03	1.94	2.00
1014	AMEX	SSO	Wed, Jun 30, 2010	2.05	2.09	2.01	2.01
1013	AMEX	SSO	Tue, Jun 29, 2010	2.13	2.13	2.03	2.06
1012	AMEX	SSO	Mon, Jun 28, 2010	2.21	2.23	2.18	2.19
1011	AMEX	SSO	Fri, Jun 25, 2010	2.20	2.23	2.16	2.21
1010	AMEX	SSO	Thu, Jun 24, 2010	2.24	2.25	2.18	2.19
1009	AMEX	SSO	Wed, Jun 23, 2010	2.28	2.30	2.23	2.26
1008	AMEX	SSO	Tue, Jun 22, 2010	2.36	2.38	2.27	2.28
1007	AMEX	SSO	Mon, Jun 21, 2010	2.44	2.44	2.34	2.36
1006	AMEX	SSO	Fri, Jun 18, 2010	2.38	2.39	2.36	2.38
1005	AMEX	SSO	Thu, Jun 17, 2010	2.38	2.38	2.33	2.37
1004	AMEX	SSO	Wed, Jun 16, 2010	2.34	2.38	2.33	2.36
1003	AMEX	SSO	Tue, Jun 15, 2010	2.29	2.37	2.29	2.37
1002	AMEX	SSO	Mon, Jun 14, 2010	2.31	2.33	2.26	2.27
1001	AMEX	SSO	Fri, Jun 11, 2010	2.21	2.27	2.21	2.27
1000	AMEX	SSO	Thu, Jun 10, 2010	2.20	2.25	2.19	2.25
999	AMEX	SSO	Wed, Jun 9, 2010	2.17	2.21	2.11	2.12
998	AMEX	SSO	Tue, Jun 8, 2010	2.11	2.16	2.07	2.15
997	AMEX	SSO	Mon, Jun 7, 2010	2.17	2.19	2.10	2.10
996	AMEX	SSO	Fri, Jun 4, 2010	2.23	2.26	2.14	2.16
995	AMEX	SSO	Thu, Jun 3, 2010	2.32	2.33	2.27	2.32
994	AMEX	SSO	Wed, Jun 2, 2010	2.21	2.30	2.19	2.30
993	AMEX	SSO	Tue, Jun 1, 2010	2.22	2.29	2.18	2.19
992	AMEX	SSO	Fri, May 28, 2010	2.32	2.32	2.24	2.27
991	AMEX	SSO	Thu, May 27, 2010	2.26	2.33	2.24	2.33
990	AMEX	SSO	Wed, May 26, 2010	2.23	2.27	2.17	2.18
989	AMEX	SSO	Tue, May 25, 2010	2.09	2.21	2.07	2.21
988	AMEX	SSO	Mon, May 24, 2010	2.24	2.27	2.20	2.20
987	AMEX	SSO	Fri, May 21, 2010	2.13	2.27	2.12	2.26
986	AMEX	SSO	Thu, May 20, 2010	2.27	2.30	2.19	2.20
985	AMEX	SSO	Wed, May 19, 2010	2.38	2.42	2.32	2.38
984	AMEX	SSO	Tue, May 18, 2010	2.51	2.53	2.39	2.40
983	AMEX	SSO	Mon, May 17, 2010	2.48	2.50	2.38	2.47
982	AMEX	SSO	Fri, May 14, 2010	2.52	2.53	2.42	2.47
981	AMEX	SSO	Thu, May 13, 2010	2.61	2.64	2.56	2.56
980	AMEX	SSO	Wed, May 12, 2010	2.58	2.63	2.57	2.63
979	AMEX	SSO	Tue, May 11, 2010	2.52	2.62	2.51	2.55
978	AMEX	SSO	Mon, May 10, 2010	2.55	2.59	2.52	2.57
977	AMEX	SSO	Fri, May 7, 2010	2.42	2.47	2.29	2.36
976	AMEX	SSO	Thu, May 6, 2010	2.58	2.62	2.10	2.43
975	AMEX	SSO	Wed, May 5, 2010	2.60	2.65	2.57	2.61
974	AMEX	SSO	Tue, May 4, 2010	2.71	2.71	2.61	2.64
973	AMEX	SSO	Mon, May 3, 2010	2.73	2.78	2.72	2.77
972	AMEX	SSO	Fri, Apr 30, 2010	2.79	2.80	2.70	2.70
971	AMEX	SSO	Thu, Apr 29, 2010	2.76	2.81	2.76	2.79
970	AMEX	SSO	Wed, Apr 28, 2010	2.71	2.74	2.68	2.73
969	AMEX	SSO	Tue, Apr 27, 2010	2.79	2.82	2.68	2.69
968	AMEX	SSO	Mon, Apr 26, 2010	2.84	2.86	2.82	2.82
967	AMEX	SSO	Fri, Apr 23, 2010	2.80	2.84	2.79	2.84
966	AMEX	SSO	Thu, Apr 22, 2010	2.75	2.81	2.72	2.80
965	AMEX	SSO	Wed, Apr 21, 2010	2.80	2.82	2.76	2.79
964	AMEX	SSO	Tue, Apr 20, 2010	2.79	2.80	2.77	2.80
963	AMEX	SSO	Mon, Apr 19, 2010	2.71	2.76	2.69	2.75
962	AMEX	SSO	Fri, Apr 16, 2010	2.80	2.81	2.70	2.73
961	AMEX	SSO	Thu, Apr 15, 2010	2.81	2.83	2.80	2.82
960	AMEX	SSO	Wed, Apr 14, 2010	2.77	2.82	2.76	2.81
959	AMEX	SSO	Tue, Apr 13, 2010	2.74	2.76	2.71	2.75
958	AMEX	SSO	Mon, Apr 12, 2010	2.75	2.76	2.74	2.75
957	AMEX	SSO	Fri, Apr 9, 2010	2.72	2.74	2.71	2.74
956	AMEX	SSO	Thu, Apr 8, 2010	2.67	2.71	2.65	2.70
955	AMEX	SSO	Wed, Apr 7, 2010	2.71	2.72	2.66	2.69
954	AMEX	SSO	Tue, Apr 6, 2010	2.69	2.73	2.68	2.72
953	AMEX	SSO	Mon, Apr 5, 2010	2.68	2.71	2.67	2.70
952	AMEX	SSO	Thu, Apr 1, 2010	2.66	2.68	2.63	2.66
951	AMEX	SSO	Wed, Mar 31, 2010	2.62	2.65	2.61	2.63
950	AMEX	SSO	Tue, Mar 30, 2010	2.65	2.66	2.62	2.64
949	AMEX	SSO	Mon, Mar 29, 2010	2.63	2.65	2.62	2.64
948	AMEX	SSO	Fri, Mar 26, 2010	2.62	2.65	2.59	2.61
947	AMEX	SSO	Thu, Mar 25, 2010	2.66	2.68	2.60	2.61
946	AMEX	SSO	Wed, Mar 24, 2010	2.63	2.64	2.61	2.62
945	AMEX	SSO	Tue, Mar 23, 2010	2.62	2.66	2.61	2.66
944	AMEX	SSO	Mon, Mar 22, 2010	2.56	2.63	2.56	2.62
943	AMEX	SSO	Fri, Mar 19, 2010	2.63	2.64	2.57	2.59
942	AMEX	SSO	Thu, Mar 18, 2010	2.62	2.63	2.60	2.62
941	AMEX	SSO	Wed, Mar 17, 2010	2.61	2.64	2.60	2.62
940	AMEX	SSO	Tue, Mar 16, 2010	2.56	2.59	2.55	2.59
939	AMEX	SSO	Mon, Mar 15, 2010	2.54	2.55	2.51	2.55
938	AMEX	SSO	Fri, Mar 12, 2010	2.57	2.57	2.53	2.55
937	AMEX	SSO	Thu, Mar 11, 2010	2.52	2.55	2.50	2.55
936	AMEX	SSO	Wed, Mar 10, 2010	2.51	2.54	2.50	2.52
935	AMEX	SSO	Tue, Mar 9, 2010	2.48	2.53	2.48	2.50
934	AMEX	SSO	Mon, Mar 8, 2010	2.50	2.51	2.49	2.50
933	AMEX	SSO	Fri, Mar 5, 2010	2.46	2.50	2.44	2.49
932	AMEX	SSO	Thu, Mar 4, 2010	2.42	2.43	2.40	2.42
931	AMEX	SSO	Wed, Mar 3, 2010	2.42	2.44	2.40	2.41
930	AMEX	SSO	Tue, Mar 2, 2010	2.41	2.43	2.40	2.40
929	AMEX	SSO	Mon, Mar 1, 2010	2.36	2.40	2.36	2.39
928	AMEX	SSO	Fri, Feb 26, 2010	2.35	2.36	2.32	2.35
927	AMEX	SSO	Thu, Feb 25, 2010	2.28	2.34	2.27	2.34
926	AMEX	SSO	Wed, Feb 24, 2010	2.32	2.36	2.31	2.35
925	AMEX	SSO	Tue, Feb 23, 2010	2.35	2.37	2.29	2.31
924	AMEX	SSO	Mon, Feb 22, 2010	2.38	2.38	2.35	2.36
923	AMEX	SSO	Fri, Feb 19, 2010	2.34	2.38	2.33	2.37
922	AMEX	SSO	Thu, Feb 18, 2010	2.32	2.36	2.32	2.35
921	AMEX	SSO	Wed, Feb 17, 2010	2.32	2.33	2.30	2.32
920	AMEX	SSO	Tue, Feb 16, 2010	2.27	2.31	2.25	2.30
919	AMEX	SSO	Fri, Feb 12, 2010	2.19	2.23	2.17	2.23
918	AMEX	SSO	Thu, Feb 11, 2010	2.19	2.24	2.16	2.24
917	AMEX	SSO	Wed, Feb 10, 2010	2.19	2.22	2.15	2.19
916	AMEX	SSO	Tue, Feb 9, 2010	2.20	2.24	2.16	2.20
915	AMEX	SSO	Mon, Feb 8, 2010	2.18	2.21	2.14	2.15
914	AMEX	SSO	Fri, Feb 5, 2010	2.18	2.19	2.09	2.18
913	AMEX	SSO	Thu, Feb 4, 2010	2.28	2.28	2.17	2.17
912	AMEX	SSO	Wed, Feb 3, 2010	2.31	2.34	2.30	2.31
911	AMEX	SSO	Tue, Feb 2, 2010	2.29	2.34	2.27	2.33
910	AMEX	SSO	Mon, Feb 1, 2010	2.24	2.28	2.24	2.28
909	AMEX	SSO	Fri, Jan 29, 2010	2.28	2.31	2.20	2.21
908	AMEX	SSO	Thu, Jan 28, 2010	2.33	2.33	2.23	2.26
907	AMEX	SSO	Wed, Jan 27, 2010	2.29	2.32	2.25	2.31
906	AMEX	SSO	Tue, Jan 26, 2010	2.29	2.34	2.28	2.29
905	AMEX	SSO	Mon, Jan 25, 2010	2.33	2.34	2.30	2.31
904	AMEX	SSO	Fri, Jan 22, 2010	2.38	2.39	2.29	2.29
903	AMEX	SSO	Thu, Jan 21, 2010	2.49	2.51	2.39	2.40
902	AMEX	SSO	Wed, Jan 20, 2010	2.51	2.51	2.45	2.49
901	AMEX	SSO	Tue, Jan 19, 2010	2.48	2.55	2.48	2.54
900	AMEX	SSO	Fri, Jan 15, 2010	2.53	2.54	2.46	2.48
899	AMEX	SSO	Thu, Jan 14, 2010	2.52	2.55	2.52	2.54
898	AMEX	SSO	Wed, Jan 13, 2010	2.50	2.54	2.47	2.52
897	AMEX	SSO	Tue, Jan 12, 2010	2.50	2.51	2.46	2.48
896	AMEX	SSO	Mon, Jan 11, 2010	2.55	2.55	2.51	2.53
895	AMEX	SSO	Fri, Jan 8, 2010	2.49	2.53	2.48	2.52
894	AMEX	SSO	Thu, Jan 7, 2010	2.48	2.51	2.46	2.51
893	AMEX	SSO	Wed, Jan 6, 2010	2.48	2.50	2.47	2.49
892	AMEX	SSO	Tue, Jan 5, 2010	2.47	2.48	2.45	2.48
891	AMEX	SSO	Mon, Jan 4, 2010	2.43	2.47	2.43	2.47
890	AMEX	SSO	Thu, Dec 31, 2009	2.45	2.45	2.39	2.39
889	AMEX	SSO	Wed, Dec 30, 2009	2.42	2.44	2.42	2.44
888	AMEX	SSO	Tue, Dec 29, 2009	2.46	2.46	2.44	2.44
887	AMEX	SSO	Mon, Dec 28, 2009	2.45	2.46	2.43	2.45
886	AMEX	SSO	Thu, Dec 24, 2009	2.42	2.44	2.42	2.44
885	AMEX	SSO	Wed, Dec 23, 2009	2.41	2.42	2.39	2.41
884	AMEX	SSO	Tue, Dec 22, 2009	2.40	2.41	2.39	2.40
883	AMEX	SSO	Mon, Dec 21, 2009	2.36	2.40	2.36	2.38
882	AMEX	SSO	Fri, Dec 18, 2009	2.34	2.34	2.30	2.34
881	AMEX	SSO	Thu, Dec 17, 2009	2.34	2.35	2.31	2.31
880	AMEX	SSO	Wed, Dec 16, 2009	2.38	2.40	2.36	2.37
879	AMEX	SSO	Tue, Dec 15, 2009	2.37	2.39	2.35	2.36
878	AMEX	SSO	Mon, Dec 14, 2009	2.39	2.39	2.36	2.39
877	AMEX	SSO	Fri, Dec 11, 2009	2.35	2.36	2.33	2.36
876	AMEX	SSO	Thu, Dec 10, 2009	2.34	2.35	2.33	2.33
875	AMEX	SSO	Wed, Dec 9, 2009	2.29	2.32	2.27	2.31
874	AMEX	SSO	Tue, Dec 8, 2009	2.31	2.32	2.28	2.29
873	AMEX	SSO	Mon, Dec 7, 2009	2.35	2.37	2.33	2.34
872	AMEX	SSO	Fri, Dec 4, 2009	2.39	2.41	2.31	2.35
871	AMEX	SSO	Thu, Dec 3, 2009	2.37	2.40	2.32	2.33
870	AMEX	SSO	Wed, Dec 2, 2009	2.36	2.39	2.35	2.36
869	AMEX	SSO	Tue, Dec 1, 2009	2.35	2.38	2.34	2.36
868	AMEX	SSO	Mon, Nov 30, 2009	2.29	2.31	2.27	2.31
867	AMEX	SSO	Fri, Nov 27, 2009	2.24	2.32	2.24	2.29
866	AMEX	SSO	Wed, Nov 25, 2009	2.36	2.37	2.34	2.37
865	AMEX	SSO	Tue, Nov 24, 2009	2.35	2.36	2.31	2.35
864	AMEX	SSO	Mon, Nov 23, 2009	2.34	2.38	2.34	2.35
863	AMEX	SSO	Fri, Nov 20, 2009	2.28	2.30	2.27	2.29
862	AMEX	SSO	Thu, Nov 19, 2009	2.33	2.33	2.27	2.30
861	AMEX	SSO	Wed, Nov 18, 2009	2.36	2.37	2.34	2.37
860	AMEX	SSO	Tue, Nov 17, 2009	2.35	2.37	2.33	2.37
859	AMEX	SSO	Mon, Nov 16, 2009	2.33	2.38	2.33	2.36
858	AMEX	SSO	Fri, Nov 13, 2009	2.28	2.32	2.26	2.30
857	AMEX	SSO	Thu, Nov 12, 2009	2.31	2.34	2.26	2.27
856	AMEX	SSO	Wed, Nov 11, 2009	2.33	2.35	2.30	2.32
855	AMEX	SSO	Tue, Nov 10, 2009	2.28	2.31	2.27	2.29
854	AMEX	SSO	Mon, Nov 9, 2009	2.23	2.30	2.22	2.29
853	AMEX	SSO	Fri, Nov 6, 2009	2.16	2.20	2.15	2.19
852	AMEX	SSO	Thu, Nov 5, 2009	2.14	2.18	2.13	2.18
851	AMEX	SSO	Wed, Nov 4, 2009	2.13	2.16	2.09	2.10
850	AMEX	SSO	Tue, Nov 3, 2009	2.06	2.10	2.05	2.09
849	AMEX	SSO	Mon, Nov 2, 2009	2.07	2.12	2.03	2.08
848	AMEX	SSO	Fri, Oct 30, 2009	2.17	2.18	2.05	2.05
847	AMEX	SSO	Thu, Oct 29, 2009	2.12	2.19	2.11	2.18
846	AMEX	SSO	Wed, Oct 28, 2009	2.16	2.17	2.09	2.09
845	AMEX	SSO	Tue, Oct 27, 2009	2.20	2.21	2.16	2.17
844	AMEX	SSO	Mon, Oct 26, 2009	2.24	2.29	2.18	2.19
843	AMEX	SSO	Fri, Oct 23, 2009	2.31	2.31	2.22	2.24
842	AMEX	SSO	Thu, Oct 22, 2009	2.24	2.31	2.22	2.29
841	AMEX	SSO	Wed, Oct 21, 2009	2.28	2.33	2.24	2.25
840	AMEX	SSO	Tue, Oct 20, 2009	2.32	2.32	2.27	2.29
839	AMEX	SSO	Mon, Oct 19, 2009	2.28	2.33	2.27	2.31
838	AMEX	SSO	Fri, Oct 16, 2009	2.27	2.29	2.25	2.27
837	AMEX	SSO	Thu, Oct 15, 2009	2.27	2.31	2.27	2.31
836	AMEX	SSO	Wed, Oct 14, 2009	2.27	2.30	2.25	2.29
835	AMEX	SSO	Tue, Oct 13, 2009	2.21	2.22	2.19	2.22
834	AMEX	SSO	Mon, Oct 12, 2009	2.23	2.24	2.21	2.23
833	AMEX	SSO	Fri, Oct 9, 2009	2.18	2.21	2.17	2.21
832	AMEX	SSO	Thu, Oct 8, 2009	2.18	2.21	2.16	2.18
831	AMEX	SSO	Wed, Oct 7, 2009	2.13	2.15	2.12	2.15
830	AMEX	SSO	Tue, Oct 6, 2009	2.11	2.16	2.11	2.14
829	AMEX	SSO	Mon, Oct 5, 2009	2.03	2.09	2.02	2.08
828	AMEX	SSO	Fri, Oct 2, 2009	2.00	2.04	2.00	2.02
827	AMEX	SSO	Thu, Oct 1, 2009	2.13	2.13	2.04	2.04
826	AMEX	SSO	Wed, Sep 30, 2009	2.17	2.18	2.10	2.15
825	AMEX	SSO	Tue, Sep 29, 2009	2.18	2.20	2.15	2.16
824	AMEX	SSO	Mon, Sep 28, 2009	2.11	2.18	2.11	2.17
823	AMEX	SSO	Fri, Sep 25, 2009	2.11	2.13	2.08	2.10
822	AMEX	SSO	Thu, Sep 24, 2009	2.18	2.19	2.10	2.12
821	AMEX	SSO	Wed, Sep 23, 2009	2.22	2.25	2.17	2.18
820	AMEX	SSO	Tue, Sep 22, 2009	2.21	2.22	2.19	2.21
819	AMEX	SSO	Mon, Sep 21, 2009	2.16	2.20	2.15	2.19
818	AMEX	SSO	Fri, Sep 18, 2009	2.21	2.21	2.18	2.20
817	AMEX	SSO	Thu, Sep 17, 2009	2.19	2.23	2.17	2.19
816	AMEX	SSO	Wed, Sep 16, 2009	2.15	2.20	2.14	2.20
815	AMEX	SSO	Tue, Sep 15, 2009	2.13	2.15	2.10	2.13
814	AMEX	SSO	Mon, Sep 14, 2009	2.06	2.13	2.06	2.12
813	AMEX	SSO	Fri, Sep 11, 2009	2.11	2.12	2.08	2.10
812	AMEX	SSO	Thu, Sep 10, 2009	2.06	2.10	2.04	2.10
811	AMEX	SSO	Wed, Sep 9, 2009	2.03	2.07	2.02	2.06
810	AMEX	SSO	Tue, Sep 8, 2009	2.03	2.03	2.00	2.02
809	AMEX	SSO	Fri, Sep 4, 2009	1.94	1.99	1.93	1.99
808	AMEX	SSO	Thu, Sep 3, 2009	1.93	1.94	1.90	1.94
807	AMEX	SSO	Wed, Sep 2, 2009	1.90	1.93	1.90	1.90
806	AMEX	SSO	Tue, Sep 1, 2009	1.99	2.04	1.91	1.92
805	AMEX	SSO	Mon, Aug 31, 2009	2.01	2.01	1.98	2.01
804	AMEX	SSO	Fri, Aug 28, 2009	2.08	2.08	2.02	2.04
803	AMEX	SSO	Thu, Aug 27, 2009	2.03	2.06	1.99	2.05
802	AMEX	SSO	Wed, Aug 26, 2009	2.03	2.06	2.01	2.04
801	AMEX	SSO	Tue, Aug 25, 2009	2.05	2.08	2.03	2.04
800	AMEX	SSO	Mon, Aug 24, 2009	2.05	2.07	2.01	2.03
799	AMEX	SSO	Fri, Aug 21, 2009	1.99	2.04	1.98	2.03
798	AMEX	SSO	Thu, Aug 20, 2009	1.92	1.96	1.91	1.95
797	AMEX	SSO	Wed, Aug 19, 2009	1.85	1.93	1.85	1.91
796	AMEX	SSO	Tue, Aug 18, 2009	1.86	1.89	1.85	1.88
795	AMEX	SSO	Mon, Aug 17, 2009	1.87	1.88	1.84	1.85
794	AMEX	SSO	Fri, Aug 14, 2009	1.98	1.98	1.90	1.95
793	AMEX	SSO	Thu, Aug 13, 2009	1.97	1.98	1.93	1.98
792	AMEX	SSO	Wed, Aug 12, 2009	1.90	1.98	1.90	1.95
791	AMEX	SSO	Tue, Aug 11, 2009	1.94	1.94	1.90	1.90
790	AMEX	SSO	Mon, Aug 10, 2009	1.95	1.96	1.93	1.95
789	AMEX	SSO	Fri, Aug 7, 2009	1.96	2.00	1.93	1.96
788	AMEX	SSO	Thu, Aug 6, 2009	1.95	1.96	1.90	1.92
787	AMEX	SSO	Wed, Aug 5, 2009	1.95	1.95	1.90	1.93
786	AMEX	SSO	Tue, Aug 4, 2009	1.92	1.95	1.91	1.95
785	AMEX	SSO	Mon, Aug 3, 2009	1.91	1.94	1.89	1.93
784	AMEX	SSO	Fri, Jul 31, 2009	1.87	1.90	1.86	1.87
783	AMEX	SSO	Thu, Jul 30, 2009	1.88	1.91	1.87	1.87
782	AMEX	SSO	Wed, Jul 29, 2009	1.82	1.84	1.81	1.83
781	AMEX	SSO	Tue, Jul 28, 2009	1.83	1.86	1.81	1.85
780	AMEX	SSO	Mon, Jul 27, 2009	1.84	1.86	1.82	1.86
779	AMEX	SSO	Fri, Jul 24, 2009	1.81	1.85	1.79	1.85
778	AMEX	SSO	Thu, Jul 23, 2009	1.76	1.85	1.75	1.83
777	AMEX	SSO	Wed, Jul 22, 2009	1.73	1.78	1.73	1.75
776	AMEX	SSO	Tue, Jul 21, 2009	1.76	1.77	1.71	1.75
775	AMEX	SSO	Mon, Jul 20, 2009	1.72	1.74	1.70	1.74
774	AMEX	SSO	Fri, Jul 17, 2009	1.70	1.71	1.68	1.70
773	AMEX	SSO	Thu, Jul 16, 2009	1.66	1.72	1.66	1.70
772	AMEX	SSO	Wed, Jul 15, 2009	1.62	1.68	1.62	1.67
771	AMEX	SSO	Tue, Jul 14, 2009	1.57	1.58	1.55	1.58
770	AMEX	SSO	Mon, Jul 13, 2009	1.50	1.56	1.48	1.56
769	AMEX	SSO	Fri, Jul 10, 2009	1.48	1.51	1.47	1.49
768	AMEX	SSO	Thu, Jul 9, 2009	1.51	1.52	1.49	1.50
767	AMEX	SSO	Wed, Jul 8, 2009	1.51	1.52	1.46	1.49
766	AMEX	SSO	Tue, Jul 7, 2009	1.55	1.55	1.49	1.49
765	AMEX	SSO	Mon, Jul 6, 2009	1.52	1.56	1.51	1.55
764	AMEX	SSO	Thu, Jul 2, 2009	1.60	1.60	1.55	1.55
763	AMEX	SSO	Wed, Jul 1, 2009	1.64	1.68	1.64	1.64
762	AMEX	SSO	Tue, Jun 30, 2009	1.66	1.67	1.61	1.63
761	AMEX	SSO	Mon, Jun 29, 2009	1.64	1.66	1.62	1.66
760	AMEX	SSO	Fri, Jun 26, 2009	1.63	1.64	1.61	1.63
759	AMEX	SSO	Thu, Jun 25, 2009	1.55	1.64	1.55	1.63
758	AMEX	SSO	Wed, Jun 24, 2009	1.57	1.60	1.55	1.56
757	AMEX	SSO	Tue, Jun 23, 2009	1.55	1.56	1.53	1.55
756	AMEX	SSO	Mon, Jun 22, 2009	1.61	1.61	1.54	1.54
755	AMEX	SSO	Fri, Jun 19, 2009	1.66	1.67	1.62	1.64
754	AMEX	SSO	Thu, Jun 18, 2009	1.61	1.65	1.60	1.63
753	AMEX	SSO	Wed, Jun 17, 2009	1.61	1.63	1.58	1.60
752	AMEX	SSO	Tue, Jun 16, 2009	1.67	1.67	1.61	1.61
751	AMEX	SSO	Mon, Jun 15, 2009	1.70	1.70	1.64	1.65
750	AMEX	SSO	Fri, Jun 12, 2009	1.71	1.74	1.70	1.74
749	AMEX	SSO	Thu, Jun 11, 2009	1.72	1.77	1.72	1.73
748	AMEX	SSO	Wed, Jun 10, 2009	1.75	1.75	1.67	1.71
747	AMEX	SSO	Tue, Jun 9, 2009	1.72	1.74	1.70	1.72
746	AMEX	SSO	Mon, Jun 8, 2009	1.69	1.74	1.66	1.70
745	AMEX	SSO	Fri, Jun 5, 2009	1.75	1.76	1.69	1.72
744	AMEX	SSO	Thu, Jun 4, 2009	1.70	1.72	1.67	1.72
743	AMEX	SSO	Wed, Jun 3, 2009	1.70	1.70	1.65	1.68
742	AMEX	SSO	Tue, Jun 2, 2009	1.71	1.75	1.70	1.73
741	AMEX	SSO	Mon, Jun 1, 2009	1.69	1.74	1.68	1.73
740	AMEX	SSO	Fri, May 29, 2009	1.61	1.66	1.58	1.65
739	AMEX	SSO	Thu, May 28, 2009	1.57	1.60	1.53	1.59
738	AMEX	SSO	Wed, May 27, 2009	1.61	1.62	1.54	1.55
737	AMEX	SSO	Tue, May 26, 2009	1.50	1.61	1.50	1.61
736	AMEX	SSO	Fri, May 22, 2009	1.54	1.56	1.51	1.53
735	AMEX	SSO	Thu, May 21, 2009	1.54	1.55	1.50	1.53
734	AMEX	SSO	Wed, May 20, 2009	1.63	1.66	1.57	1.58
733	AMEX	SSO	Tue, May 19, 2009	1.60	1.63	1.59	1.60
732	AMEX	SSO	Mon, May 18, 2009	1.55	1.61	1.54	1.61
731	AMEX	SSO	Fri, May 15, 2009	1.54	1.56	1.50	1.52
730	AMEX	SSO	Thu, May 14, 2009	1.52	1.57	1.51	1.54
729	AMEX	SSO	Wed, May 13, 2009	1.55	1.56	1.51	1.52
728	AMEX	SSO	Tue, May 12, 2009	1.62	1.63	1.56	1.59
727	AMEX	SSO	Mon, May 11, 2009	1.62	1.64	1.60	1.61
726	AMEX	SSO	Fri, May 8, 2009	1.64	1.68	1.62	1.67
725	AMEX	SSO	Thu, May 7, 2009	1.67	1.68	1.57	1.60
724	AMEX	SSO	Wed, May 6, 2009	1.63	1.64	1.59	1.64
723	AMEX	SSO	Tue, May 5, 2009	1.59	1.60	1.56	1.58
722	AMEX	SSO	Mon, May 4, 2009	1.52	1.60	1.51	1.60
721	AMEX	SSO	Fri, May 1, 2009	1.48	1.51	1.46	1.50
720	AMEX	SSO	Thu, Apr 30, 2009	1.52	1.53	1.46	1.48
719	AMEX	SSO	Wed, Apr 29, 2009	1.45	1.51	1.44	1.48
718	AMEX	SSO	Tue, Apr 28, 2009	1.40	1.45	1.39	1.42
717	AMEX	SSO	Mon, Apr 27, 2009	1.42	1.47	1.42	1.43
716	AMEX	SSO	Fri, Apr 24, 2009	1.43	1.48	1.42	1.46
715	AMEX	SSO	Thu, Apr 23, 2009	1.39	1.41	1.36	1.41
714	AMEX	SSO	Wed, Apr 22, 2009	1.38	1.44	1.37	1.39
713	AMEX	SSO	Tue, Apr 21, 2009	1.33	1.40	1.33	1.40
712	AMEX	SSO	Mon, Apr 20, 2009	1.42	1.43	1.35	1.35
711	AMEX	SSO	Fri, Apr 17, 2009	1.47	1.49	1.44	1.47
710	AMEX	SSO	Thu, Apr 16, 2009	1.43	1.48	1.40	1.46
709	AMEX	SSO	Wed, Apr 15, 2009	1.37	1.42	1.36	1.41
708	AMEX	SSO	Tue, Apr 14, 2009	1.41	1.43	1.38	1.39
707	AMEX	SSO	Mon, Apr 13, 2009	1.40	1.46	1.39	1.44
706	AMEX	SSO	Thu, Apr 9, 2009	1.40	1.43	1.39	1.43
705	AMEX	SSO	Wed, Apr 8, 2009	1.31	1.34	1.30	1.33
704	AMEX	SSO	Tue, Apr 7, 2009	1.32	1.33	1.30	1.30
703	AMEX	SSO	Mon, Apr 6, 2009	1.35	1.37	1.32	1.36
702	AMEX	SSO	Fri, Apr 3, 2009	1.36	1.38	1.33	1.38
701	AMEX	SSO	Thu, Apr 2, 2009	1.35	1.40	1.34	1.35
700	AMEX	SSO	Wed, Apr 1, 2009	1.20	1.29	1.20	1.28
699	AMEX	SSO	Tue, Mar 31, 2009	1.24	1.28	1.22	1.23
698	AMEX	SSO	Mon, Mar 30, 2009	1.24	1.25	1.19	1.21
697	AMEX	SSO	Fri, Mar 27, 2009	1.32	1.33	1.29	1.30
696	AMEX	SSO	Thu, Mar 26, 2009	1.33	1.36	1.30	1.35
695	AMEX	SSO	Wed, Mar 25, 2009	1.29	1.34	1.23	1.29
694	AMEX	SSO	Tue, Mar 24, 2009	1.30	1.33	1.27	1.27
693	AMEX	SSO	Mon, Mar 23, 2009	1.23	1.33	1.22	1.33
692	AMEX	SSO	Fri, Mar 20, 2009	1.23	1.23	1.16	1.16
691	AMEX	SSO	Thu, Mar 19, 2009	1.28	1.28	1.21	1.21
690	AMEX	SSO	Wed, Mar 18, 2009	1.18	1.28	1.16	1.24
689	AMEX	SSO	Tue, Mar 17, 2009	1.13	1.20	1.11	1.19
688	AMEX	SSO	Mon, Mar 16, 2009	1.16	1.19	1.12	1.13
687	AMEX	SSO	Fri, Mar 13, 2009	1.13	1.14	1.09	1.13
686	AMEX	SSO	Thu, Mar 12, 2009	1.03	1.12	1.01	1.11
685	AMEX	SSO	Wed, Mar 11, 2009	1.04	1.06	1.01	1.03
684	AMEX	SSO	Tue, Mar 10, 2009	0.95	1.02	0.95	1.02
683	AMEX	SSO	Mon, Mar 9, 2009	0.91	0.96	0.90	0.91
682	AMEX	SSO	Fri, Mar 6, 2009	0.95	0.98	0.89	0.93
681	AMEX	SSO	Thu, Mar 5, 2009	0.97	0.99	0.91	0.93
680	AMEX	SSO	Wed, Mar 4, 2009	1.00	1.05	0.98	1.01
679	AMEX	SSO	Tue, Mar 3, 2009	1.01	1.01	0.96	0.96
678	AMEX	SSO	Mon, Mar 2, 2009	1.04	1.05	0.98	0.98
677	AMEX	SSO	Fri, Feb 27, 2009	1.08	1.13	1.08	1.08
676	AMEX	SSO	Thu, Feb 26, 2009	1.20	1.22	1.13	1.13
675	AMEX	SSO	Wed, Feb 25, 2009	1.18	1.22	1.13	1.17
674	AMEX	SSO	Tue, Feb 24, 2009	1.12	1.20	1.11	1.19
673	AMEX	SSO	Mon, Feb 23, 2009	1.22	1.22	1.10	1.11
672	AMEX	SSO	Fri, Feb 20, 2009	1.17	1.22	1.14	1.19
671	AMEX	SSO	Thu, Feb 19, 2009	1.27	1.28	1.21	1.22
670	AMEX	SSO	Wed, Feb 18, 2009	1.27	1.27	1.22	1.24
669	AMEX	SSO	Tue, Feb 17, 2009	1.28	1.29	1.25	1.25
668	AMEX	SSO	Fri, Feb 13, 2009	1.39	1.41	1.37	1.37
667	AMEX	SSO	Thu, Feb 12, 2009	1.35	1.40	1.31	1.40
666	AMEX	SSO	Wed, Feb 11, 2009	1.39	1.41	1.36	1.40
665	AMEX	SSO	Tue, Feb 10, 2009	1.49	1.52	1.36	1.38
664	AMEX	SSO	Mon, Feb 9, 2009	1.51	1.54	1.49	1.52
663	AMEX	SSO	Fri, Feb 6, 2009	1.44	1.52	1.44	1.51
662	AMEX	SSO	Thu, Feb 5, 2009	1.37	1.45	1.35	1.43
661	AMEX	SSO	Wed, Feb 4, 2009	1.42	1.46	1.38	1.39
660	AMEX	SSO	Tue, Feb 3, 2009	1.38	1.42	1.36	1.41
659	AMEX	SSO	Mon, Feb 2, 2009	1.33	1.39	1.32	1.37
658	AMEX	SSO	Fri, Jan 30, 2009	1.45	1.46	1.35	1.37
657	AMEX	SSO	Thu, Jan 29, 2009	1.49	1.50	1.43	1.44
656	AMEX	SSO	Wed, Jan 28, 2009	1.50	1.55	1.49	1.53
655	AMEX	SSO	Tue, Jan 27, 2009	1.42	1.46	1.40	1.43
654	AMEX	SSO	Mon, Jan 26, 2009	1.40	1.46	1.38	1.40
653	AMEX	SSO	Fri, Jan 23, 2009	1.31	1.42	1.30	1.39
652	AMEX	SSO	Thu, Jan 22, 2009	1.36	1.42	1.32	1.38
651	AMEX	SSO	Wed, Jan 21, 2009	1.35	1.42	1.30	1.42
650	AMEX	SSO	Tue, Jan 20, 2009	1.43	1.44	1.30	1.31
649	AMEX	SSO	Fri, Jan 16, 2009	1.49	1.49	1.39	1.46
648	AMEX	SSO	Thu, Jan 15, 2009	1.43	1.47	1.35	1.44
647	AMEX	SSO	Wed, Jan 14, 2009	1.48	1.49	1.42	1.44
646	AMEX	SSO	Tue, Jan 13, 2009	1.52	1.56	1.50	1.53
645	AMEX	SSO	Mon, Jan 12, 2009	1.60	1.60	1.51	1.53
644	AMEX	SSO	Fri, Jan 9, 2009	1.69	1.69	1.60	1.60
643	AMEX	SSO	Thu, Jan 8, 2009	1.65	1.68	1.63	1.68
642	AMEX	SSO	Wed, Jan 7, 2009	1.72	1.73	1.65	1.67
641	AMEX	SSO	Tue, Jan 6, 2009	1.78	1.81	1.74	1.77
640	AMEX	SSO	Mon, Jan 5, 2009	1.74	1.78	1.71	1.74
639	AMEX	SSO	Fri, Jan 2, 2009	1.66	1.77	1.64	1.74
638	AMEX	SSO	Wed, Dec 31, 2008	1.61	1.68	1.60	1.64
637	AMEX	SSO	Tue, Dec 30, 2008	1.56	1.61	1.54	1.60
636	AMEX	SSO	Mon, Dec 29, 2008	1.55	1.55	1.49	1.54
635	AMEX	SSO	Fri, Dec 26, 2008	1.55	1.55	1.52	1.54
634	AMEX	SSO	Wed, Dec 24, 2008	1.52	1.53	1.51	1.53
633	AMEX	SSO	Tue, Dec 23, 2008	1.56	1.57	1.50	1.51
632	AMEX	SSO	Mon, Dec 22, 2008	1.60	1.61	1.49	1.50
631	AMEX	SSO	Fri, Dec 19, 2008	1.62	1.67	1.58	1.59
630	AMEX	SSO	Thu, Dec 18, 2008	1.68	1.69	1.56	1.60
629	AMEX	SSO	Wed, Dec 17, 2008	1.66	1.72	1.63	1.67
628	AMEX	SSO	Tue, Dec 16, 2008	1.57	1.70	1.57	1.70
627	AMEX	SSO	Mon, Dec 15, 2008	1.60	1.60	1.50	1.54
626	AMEX	SSO	Fri, Dec 12, 2008	1.48	1.60	1.46	1.58
625	AMEX	SSO	Thu, Dec 11, 2008	1.62	1.67	1.54	1.56
624	AMEX	SSO	Wed, Dec 10, 2008	1.65	1.69	1.60	1.65
623	AMEX	SSO	Tue, Dec 9, 2008	1.65	1.72	1.60	1.62
622	AMEX	SSO	Mon, Dec 8, 2008	1.65	1.72	1.63	1.68
621	AMEX	SSO	Fri, Dec 5, 2008	1.42	1.58	1.37	1.57
620	AMEX	SSO	Thu, Dec 4, 2008	1.50	1.57	1.42	1.46
619	AMEX	SSO	Wed, Dec 3, 2008	1.41	1.56	1.40	1.55
618	AMEX	SSO	Tue, Dec 2, 2008	1.42	1.48	1.37	1.47
617	AMEX	SSO	Mon, Dec 1, 2008	1.57	1.57	1.37	1.38
616	AMEX	SSO	Fri, Nov 28, 2008	1.61	1.66	1.61	1.66
615	AMEX	SSO	Wed, Nov 26, 2008	1.46	1.63	1.46	1.63
614	AMEX	SSO	Tue, Nov 25, 2008	1.56	1.57	1.44	1.52
613	AMEX	SSO	Mon, Nov 24, 2008	1.38	1.55	1.36	1.48
612	AMEX	SSO	Fri, Nov 21, 2008	1.24	1.33	1.14	1.33
611	AMEX	SSO	Thu, Nov 20, 2008	1.34	1.42	1.13	1.19
610	AMEX	SSO	Wed, Nov 19, 2008	1.54	1.58	1.37	1.39
609	AMEX	SSO	Tue, Nov 18, 2008	1.52	1.59	1.44	1.54
608	AMEX	SSO	Mon, Nov 17, 2008	1.57	1.65	1.52	1.53
607	AMEX	SSO	Fri, Nov 14, 2008	1.68	1.78	1.59	1.59
606	AMEX	SSO	Thu, Nov 13, 2008	1.57	1.76	1.42	1.76
605	AMEX	SSO	Wed, Nov 12, 2008	1.65	1.68	1.54	1.55
604	AMEX	SSO	Tue, Nov 11, 2008	1.69	1.80	1.66	1.72
603	AMEX	SSO	Mon, Nov 10, 2008	1.92	1.93	1.75	1.77
602	AMEX	SSO	Fri, Nov 7, 2008	1.78	1.85	1.75	1.85
601	AMEX	SSO	Thu, Nov 6, 2008	1.90	1.94	1.72	1.76
600	AMEX	SSO	Wed, Nov 5, 2008	2.09	2.14	1.92	1.94
599	AMEX	SSO	Tue, Nov 4, 2008	2.10	2.17	2.06	2.14
598	AMEX	SSO	Mon, Nov 3, 2008	2.00	2.04	1.97	2.03
597	AMEX	SSO	Fri, Oct 31, 2008	1.93	2.08	1.91	2.00
596	AMEX	SSO	Thu, Oct 30, 2008	1.96	1.99	1.85	1.93
595	AMEX	SSO	Wed, Oct 29, 2008	1.88	2.02	1.82	1.84
594	AMEX	SSO	Tue, Oct 28, 2008	1.65	1.89	1.55	1.89
593	AMEX	SSO	Mon, Oct 27, 2008	1.60	1.73	1.55	1.55
592	AMEX	SSO	Fri, Oct 24, 2008	1.52	1.75	1.51	1.66
591	AMEX	SSO	Thu, Oct 23, 2008	1.77	1.85	1.60	1.79
590	AMEX	SSO	Wed, Oct 22, 2008	1.90	1.91	1.66	1.78
589	AMEX	SSO	Tue, Oct 21, 2008	2.05	2.12	1.98	1.98
588	AMEX	SSO	Mon, Oct 20, 2008	1.99	2.11	1.93	2.10
587	AMEX	SSO	Fri, Oct 17, 2008	1.85	2.12	1.84	1.93
586	AMEX	SSO	Thu, Oct 16, 2008	1.84	1.96	1.64	1.93
585	AMEX	SSO	Wed, Oct 15, 2008	2.09	2.11	1.80	1.81
584	AMEX	SSO	Tue, Oct 14, 2008	2.42	2.49	2.08	2.19
583	AMEX	SSO	Mon, Oct 13, 2008	1.99	2.23	1.95	2.22
582	AMEX	SSO	Fri, Oct 10, 2008	1.69	2.02	1.51	1.81
581	AMEX	SSO	Thu, Oct 9, 2008	2.24	2.29	1.85	1.86
580	AMEX	SSO	Wed, Oct 8, 2008	2.15	2.36	2.12	2.16
579	AMEX	SSO	Tue, Oct 7, 2008	2.60	2.62	2.25	2.25
578	AMEX	SSO	Mon, Oct 6, 2008	2.60	2.63	2.29	2.52
577	AMEX	SSO	Fri, Oct 3, 2008	2.90	3.04	2.72	2.75
576	AMEX	SSO	Thu, Oct 2, 2008	3.00	3.01	2.80	2.83
575	AMEX	SSO	Wed, Oct 1, 2008	3.01	3.10	2.96	3.08
574	AMEX	SSO	Tue, Sep 30, 2008	2.96	3.10	2.91	3.08
573	AMEX	SSO	Mon, Sep 29, 2008	3.27	3.28	2.80	2.91
572	AMEX	SSO	Fri, Sep 26, 2008	3.25	3.39	3.23	3.37
571	AMEX	SSO	Thu, Sep 25, 2008	3.29	3.42	3.27	3.35
570	AMEX	SSO	Wed, Sep 24, 2008	3.28	3.30	3.19	3.27
569	AMEX	SSO	Tue, Sep 23, 2008	3.38	3.45	3.24	3.25
568	AMEX	SSO	Mon, Sep 22, 2008	3.57	3.59	3.35	3.41
567	AMEX	SSO	Fri, Sep 19, 2008	3.68	3.75	3.53	3.58
566	AMEX	SSO	Thu, Sep 18, 2008	3.20	3.39	2.97	3.32
565	AMEX	SSO	Wed, Sep 17, 2008	3.29	3.34	3.09	3.13
564	AMEX	SSO	Tue, Sep 16, 2008	3.15	3.44	3.15	3.42
563	AMEX	SSO	Mon, Sep 15, 2008	3.42	3.56	3.32	3.32
562	AMEX	SSO	Fri, Sep 12, 2008	3.56	3.67	3.54	3.67
561	AMEX	SSO	Thu, Sep 11, 2008	3.44	3.64	3.41	3.63
560	AMEX	SSO	Wed, Sep 10, 2008	3.54	3.60	3.47	3.53
559	AMEX	SSO	Tue, Sep 9, 2008	3.73	3.75	3.48	3.50
558	AMEX	SSO	Mon, Sep 8, 2008	3.79	3.80	3.62	3.73
557	AMEX	SSO	Fri, Sep 5, 2008	3.52	3.61	3.45	3.58
556	AMEX	SSO	Thu, Sep 4, 2008	3.73	3.75	3.56	3.56
555	AMEX	SSO	Wed, Sep 3, 2008	3.79	3.83	3.73	3.79
554	AMEX	SSO	Tue, Sep 2, 2008	3.93	3.96	3.77	3.80
553	AMEX	SSO	Fri, Aug 29, 2008	3.90	3.92	3.83	3.84
552	AMEX	SSO	Thu, Aug 28, 2008	3.87	3.94	3.86	3.92
551	AMEX	SSO	Wed, Aug 27, 2008	3.77	3.85	3.76	3.83
550	AMEX	SSO	Tue, Aug 26, 2008	3.74	3.79	3.72	3.76
549	AMEX	SSO	Mon, Aug 25, 2008	3.85	3.86	3.73	3.75
548	AMEX	SSO	Fri, Aug 22, 2008	3.84	3.90	3.84	3.89
547	AMEX	SSO	Thu, Aug 21, 2008	3.73	3.83	3.72	3.79
546	AMEX	SSO	Wed, Aug 20, 2008	3.76	3.80	3.71	3.78
545	AMEX	SSO	Tue, Aug 19, 2008	3.77	3.79	3.72	3.75
544	AMEX	SSO	Mon, Aug 18, 2008	3.95	3.96	3.79	3.83
543	AMEX	SSO	Fri, Aug 15, 2008	3.92	3.96	3.89	3.94
542	AMEX	SSO	Thu, Aug 14, 2008	3.80	3.94	3.79	3.90
541	AMEX	SSO	Wed, Aug 13, 2008	3.85	3.91	3.79	3.85
540	AMEX	SSO	Tue, Aug 12, 2008	3.95	3.95	3.85	3.89
539	AMEX	SSO	Mon, Aug 11, 2008	3.90	4.02	3.88	3.96
538	AMEX	SSO	Fri, Aug 8, 2008	3.73	3.93	3.72	3.90
537	AMEX	SSO	Thu, Aug 7, 2008	3.81	3.84	3.73	3.76
536	AMEX	SSO	Wed, Aug 6, 2008	3.82	3.89	3.80	3.87
535	AMEX	SSO	Tue, Aug 5, 2008	3.70	3.85	3.69	3.84
534	AMEX	SSO	Mon, Aug 4, 2008	3.70	3.71	3.63	3.65
533	AMEX	SSO	Fri, Aug 1, 2008	3.77	3.78	3.66	3.71
532	AMEX	SSO	Thu, Jul 31, 2008	3.79	3.86	3.74	3.75
531	AMEX	SSO	Wed, Jul 30, 2008	3.77	3.86	3.73	3.85
530	AMEX	SSO	Tue, Jul 29, 2008	3.59	3.73	3.58	3.72
529	AMEX	SSO	Mon, Jul 28, 2008	3.68	3.71	3.56	3.57
528	AMEX	SSO	Fri, Jul 25, 2008	3.70	3.73	3.66	3.68
527	AMEX	SSO	Thu, Jul 24, 2008	3.85	3.86	3.66	3.67
526	AMEX	SSO	Wed, Jul 23, 2008	3.83	3.90	3.81	3.84
525	AMEX	SSO	Tue, Jul 22, 2008	3.66	3.82	3.65	3.80
524	AMEX	SSO	Mon, Jul 21, 2008	3.75	3.76	3.69	3.72
523	AMEX	SSO	Fri, Jul 18, 2008	3.72	3.73	3.66	3.71
522	AMEX	SSO	Thu, Jul 17, 2008	3.67	3.73	3.60	3.67
521	AMEX	SSO	Wed, Jul 16, 2008	3.46	3.63	3.44	3.60
520	AMEX	SSO	Tue, Jul 15, 2008	3.48	3.57	3.38	3.43
519	AMEX	SSO	Mon, Jul 14, 2008	3.68	3.70	3.51	3.52
518	AMEX	SSO	Fri, Jul 11, 2008	3.60	3.71	3.52	3.60
517	AMEX	SSO	Thu, Jul 10, 2008	3.63	3.71	3.58	3.68
516	AMEX	SSO	Wed, Jul 9, 2008	3.81	3.83	3.63	3.64
515	AMEX	SSO	Tue, Jul 8, 2008	3.67	3.81	3.62	3.80
514	AMEX	SSO	Mon, Jul 7, 2008	3.77	3.81	3.60	3.66
513	AMEX	SSO	Thu, Jul 3, 2008	3.79	3.79	3.67	3.74
512	AMEX	SSO	Wed, Jul 2, 2008	3.90	3.94	3.72	3.73
511	AMEX	SSO	Tue, Jul 1, 2008	3.76	3.88	3.73	3.87
510	AMEX	SSO	Mon, Jun 30, 2008	3.84	3.91	3.81	3.85
509	AMEX	SSO	Fri, Jun 27, 2008	3.87	3.90	3.79	3.83
508	AMEX	SSO	Thu, Jun 26, 2008	4.01	4.03	3.86	3.86
507	AMEX	SSO	Wed, Jun 25, 2008	4.08	4.19	4.08	4.09
506	AMEX	SSO	Tue, Jun 24, 2008	4.05	4.13	3.99	4.05
505	AMEX	SSO	Mon, Jun 23, 2008	4.12	4.13	4.07	4.07
504	AMEX	SSO	Fri, Jun 20, 2008	4.17	4.18	4.07	4.08
503	AMEX	SSO	Thu, Jun 19, 2008	4.22	4.28	4.17	4.23
502	AMEX	SSO	Wed, Jun 18, 2008	4.25	4.27	4.19	4.21
501	AMEX	SSO	Tue, Jun 17, 2008	4.40	4.40	4.29	4.30
500	AMEX	SSO	Mon, Jun 16, 2008	4.30	4.39	4.30	4.35
499	AMEX	SSO	Fri, Jun 13, 2008	4.28	4.36	4.24	4.34
498	AMEX	SSO	Thu, Jun 12, 2008	4.24	4.32	4.18	4.24
497	AMEX	SSO	Wed, Jun 11, 2008	4.33	4.34	4.20	4.21
496	AMEX	SSO	Tue, Jun 10, 2008	4.31	4.40	4.31	4.33
495	AMEX	SSO	Mon, Jun 9, 2008	4.39	4.43	4.30	4.39
494	AMEX	SSO	Fri, Jun 6, 2008	4.57	4.59	4.36	4.36
493	AMEX	SSO	Thu, Jun 5, 2008	4.51	4.65	4.49	4.65
492	AMEX	SSO	Wed, Jun 4, 2008	4.46	4.55	4.44	4.47
491	AMEX	SSO	Tue, Jun 3, 2008	4.56	4.58	4.42	4.49
490	AMEX	SSO	Mon, Jun 2, 2008	4.59	4.59	4.47	4.52
489	AMEX	SSO	Fri, May 30, 2008	4.64	4.65	4.61	4.62
488	AMEX	SSO	Thu, May 29, 2008	4.55	4.66	4.55	4.61
487	AMEX	SSO	Wed, May 28, 2008	4.55	4.57	4.48	4.57
486	AMEX	SSO	Tue, May 27, 2008	4.47	4.54	4.45	4.52
485	AMEX	SSO	Fri, May 23, 2008	4.55	4.56	4.45	4.46
484	AMEX	SSO	Thu, May 22, 2008	4.57	4.62	4.56	4.58
483	AMEX	SSO	Wed, May 21, 2008	4.73	4.75	4.55	4.58
482	AMEX	SSO	Tue, May 20, 2008	4.77	4.77	4.68	4.74
481	AMEX	SSO	Mon, May 19, 2008	4.80	4.89	4.77	4.81
480	AMEX	SSO	Fri, May 16, 2008	4.81	4.81	4.72	4.80
479	AMEX	SSO	Thu, May 15, 2008	4.68	4.79	4.67	4.79
478	AMEX	SSO	Wed, May 14, 2008	4.69	4.76	4.67	4.68
477	AMEX	SSO	Tue, May 13, 2008	4.67	4.67	4.60	4.66
476	AMEX	SSO	Mon, May 12, 2008	4.57	4.65	4.53	4.65
475	AMEX	SSO	Fri, May 9, 2008	4.53	4.58	4.52	4.54
474	AMEX	SSO	Thu, May 8, 2008	4.60	4.64	4.55	4.57
473	AMEX	SSO	Wed, May 7, 2008	4.75	4.76	4.56	4.58
472	AMEX	SSO	Tue, May 6, 2008	4.63	4.77	4.60	4.75
471	AMEX	SSO	Mon, May 5, 2008	4.70	4.73	4.65	4.68
470	AMEX	SSO	Fri, May 2, 2008	4.78	4.78	4.66	4.72
469	AMEX	SSO	Thu, May 1, 2008	4.52	4.70	4.51	4.69
468	AMEX	SSO	Wed, Apr 30, 2008	4.57	4.67	4.51	4.51
467	AMEX	SSO	Tue, Apr 29, 2008	4.59	4.61	4.54	4.56
466	AMEX	SSO	Mon, Apr 28, 2008	4.62	4.64	4.59	4.60
465	AMEX	SSO	Fri, Apr 25, 2008	4.59	4.62	4.49	4.60
464	AMEX	SSO	Thu, Apr 24, 2008	4.48	4.61	4.44	4.52
463	AMEX	SSO	Wed, Apr 23, 2008	4.51	4.55	4.44	4.48
462	AMEX	SSO	Tue, Apr 22, 2008	4.51	4.52	4.43	4.50
461	AMEX	SSO	Mon, Apr 21, 2008	4.52	4.56	4.49	4.54
460	AMEX	SSO	Fri, Apr 18, 2008	4.56	4.60	4.52	4.54
459	AMEX	SSO	Thu, Apr 17, 2008	4.38	4.45	4.35	4.43
458	AMEX	SSO	Wed, Apr 16, 2008	4.28	4.43	4.28	4.43
457	AMEX	SSO	Tue, Apr 15, 2008	4.22	4.23	4.14	4.21
456	AMEX	SSO	Mon, Apr 14, 2008	4.20	4.22	4.16	4.18
455	AMEX	SSO	Fri, Apr 11, 2008	4.28	4.31	4.19	4.21
454	AMEX	SSO	Thu, Apr 10, 2008	4.34	4.42	4.31	4.38
453	AMEX	SSO	Wed, Apr 9, 2008	4.42	4.44	4.31	4.36
452	AMEX	SSO	Tue, Apr 8, 2008	4.39	4.44	4.38	4.43
451	AMEX	SSO	Mon, Apr 7, 2008	4.50	4.55	4.43	4.44
450	AMEX	SSO	Fri, Apr 4, 2008	4.45	4.51	4.39	4.44
449	AMEX	SSO	Thu, Apr 3, 2008	4.38	4.48	4.36	4.46
448	AMEX	SSO	Wed, Apr 2, 2008	4.45	4.49	4.38	4.44
447	AMEX	SSO	Tue, Apr 1, 2008	4.24	4.44	4.23	4.41
446	AMEX	SSO	Mon, Mar 31, 2008	4.09	4.18	4.08	4.13
445	AMEX	SSO	Fri, Mar 28, 2008	4.20	4.23	4.08	4.10
444	AMEX	SSO	Thu, Mar 27, 2008	4.28	4.29	4.16	4.18
443	AMEX	SSO	Wed, Mar 26, 2008	4.29	4.30	4.21	4.21
442	AMEX	SSO	Tue, Mar 25, 2008	4.32	4.37	4.26	4.32
441	AMEX	SSO	Mon, Mar 24, 2008	4.23	4.39	4.23	4.33
440	AMEX	SSO	Thu, Mar 20, 2008	4.03	4.21	3.99	4.15
439	AMEX	SSO	Wed, Mar 19, 2008	4.25	4.29	3.99	4.00
438	AMEX	SSO	Tue, Mar 18, 2008	4.04	4.22	4.00	4.22
437	AMEX	SSO	Mon, Mar 17, 2008	3.79	3.95	3.76	3.90
436	AMEX	SSO	Fri, Mar 14, 2008	4.18	4.18	3.87	3.98
435	AMEX	SSO	Thu, Mar 13, 2008	3.98	4.17	3.92	4.11
434	AMEX	SSO	Wed, Mar 12, 2008	4.18	4.24	4.08	4.10
433	AMEX	SSO	Tue, Mar 11, 2008	4.05	4.17	3.95	4.17
432	AMEX	SSO	Mon, Mar 10, 2008	4.00	4.01	3.87	3.88
431	AMEX	SSO	Fri, Mar 7, 2008	4.00	4.12	3.93	4.00
430	AMEX	SSO	Thu, Mar 6, 2008	4.20	4.22	4.05	4.07
429	AMEX	SSO	Wed, Mar 5, 2008	4.23	4.32	4.17	4.26
428	AMEX	SSO	Tue, Mar 4, 2008	4.16	4.23	4.08	4.20
427	AMEX	SSO	Mon, Mar 3, 2008	4.22	4.26	4.16	4.22
426	AMEX	SSO	Fri, Feb 29, 2008	4.38	4.38	4.19	4.27
425	AMEX	SSO	Thu, Feb 28, 2008	4.48	4.53	4.44	4.44
424	AMEX	SSO	Wed, Feb 27, 2008	4.51	4.61	4.50	4.54
423	AMEX	SSO	Tue, Feb 26, 2008	4.45	4.60	4.44	4.55
422	AMEX	SSO	Mon, Feb 25, 2008	4.38	4.51	4.33	4.49
421	AMEX	SSO	Fri, Feb 22, 2008	4.34	4.39	4.21	4.39
420	AMEX	SSO	Thu, Feb 21, 2008	4.45	4.47	4.28	4.32
419	AMEX	SSO	Wed, Feb 20, 2008	4.28	4.44	4.27	4.40
418	AMEX	SSO	Tue, Feb 19, 2008	4.45	4.47	4.32	4.39
417	AMEX	SSO	Fri, Feb 15, 2008	4.31	4.36	4.28	4.36
416	AMEX	SSO	Thu, Feb 14, 2008	4.47	4.48	4.33	4.34
415	AMEX	SSO	Wed, Feb 13, 2008	4.42	4.48	4.36	4.44
414	AMEX	SSO	Tue, Feb 12, 2008	4.35	4.44	4.29	4.36
413	AMEX	SSO	Mon, Feb 11, 2008	4.23	4.30	4.17	4.26
412	AMEX	SSO	Fri, Feb 8, 2008	4.24	4.31	4.17	4.22
411	AMEX	SSO	Thu, Feb 7, 2008	4.17	4.34	4.15	4.29
410	AMEX	SSO	Wed, Feb 6, 2008	4.34	4.37	4.19	4.22
409	AMEX	SSO	Tue, Feb 5, 2008	4.42	4.44	4.27	4.30
408	AMEX	SSO	Mon, Feb 4, 2008	4.64	4.65	4.54	4.54
407	AMEX	SSO	Fri, Feb 1, 2008	4.56	4.66	4.52	4.66
406	AMEX	SSO	Thu, Jan 31, 2008	4.26	4.59	4.24	4.51
405	AMEX	SSO	Wed, Jan 30, 2008	4.41	4.59	4.34	4.38
404	AMEX	SSO	Tue, Jan 29, 2008	4.44	4.46	4.36	4.42
403	AMEX	SSO	Mon, Jan 28, 2008	4.26	4.39	4.18	4.39
402	AMEX	SSO	Fri, Jan 25, 2008	4.47	4.48	4.21	4.24
401	AMEX	SSO	Thu, Jan 24, 2008	4.34	4.40	4.27	4.38
400	AMEX	SSO	Wed, Jan 23, 2008	3.92	4.32	3.86	4.31
399	AMEX	SSO	Tue, Jan 22, 2008	3.88	4.20	3.82	4.10
398	AMEX	SSO	Fri, Jan 18, 2008	4.34	4.38	4.13	4.19
397	AMEX	SSO	Thu, Jan 17, 2008	4.55	4.56	4.25	4.28
396	AMEX	SSO	Wed, Jan 16, 2008	4.55	4.66	4.47	4.53
395	AMEX	SSO	Tue, Jan 15, 2008	4.69	4.73	4.58	4.59
394	AMEX	SSO	Mon, Jan 14, 2008	4.81	4.84	4.75	4.82
393	AMEX	SSO	Fri, Jan 11, 2008	4.79	4.83	4.68	4.74
392	AMEX	SSO	Thu, Jan 10, 2008	4.72	4.92	4.68	4.83
391	AMEX	SSO	Wed, Jan 9, 2008	4.66	4.79	4.58	4.75
390	AMEX	SSO	Tue, Jan 8, 2008	4.85	4.93	4.63	4.65
389	AMEX	SSO	Mon, Jan 7, 2008	4.87	4.88	4.74	4.81
388	AMEX	SSO	Fri, Jan 4, 2008	4.99	4.99	4.79	4.83
387	AMEX	SSO	Thu, Jan 3, 2008	5.08	5.12	5.02	5.07
386	AMEX	SSO	Wed, Jan 2, 2008	5.20	5.22	5.01	5.07
385	AMEX	SSO	Mon, Dec 31, 2007	5.23	5.26	5.17	5.18
384	AMEX	SSO	Fri, Dec 28, 2007	5.34	5.34	5.22	5.25
383	AMEX	SSO	Thu, Dec 27, 2007	5.38	5.38	5.25	5.27
382	AMEX	SSO	Wed, Dec 26, 2007	5.40	5.41	5.31	5.41
381	AMEX	SSO	Mon, Dec 24, 2007	5.35	5.41	5.34	5.41
380	AMEX	SSO	Fri, Dec 21, 2007	5.22	5.33	5.19	5.33
379	AMEX	SSO	Thu, Dec 20, 2007	5.17	5.18	5.06	5.16
378	AMEX	SSO	Wed, Dec 19, 2007	5.34	5.41	5.27	5.33
377	AMEX	SSO	Tue, Dec 18, 2007	5.35	5.38	5.20	5.33
376	AMEX	SSO	Mon, Dec 17, 2007	5.39	5.41	5.26	5.26
375	AMEX	SSO	Fri, Dec 14, 2007	5.50	5.58	5.43	5.43
374	AMEX	SSO	Thu, Dec 13, 2007	5.52	5.61	5.45	5.60
373	AMEX	SSO	Wed, Dec 12, 2007	5.63	5.77	5.44	5.60
372	AMEX	SSO	Tue, Dec 11, 2007	5.82	5.87	5.47	5.50
371	AMEX	SSO	Mon, Dec 10, 2007	5.79	5.83	5.72	5.81
370	AMEX	SSO	Fri, Dec 7, 2007	5.77	5.77	5.70	5.74
369	AMEX	SSO	Thu, Dec 6, 2007	5.61	5.75	5.55	5.72
368	AMEX	SSO	Wed, Dec 5, 2007	5.52	5.58	5.50	5.57
367	AMEX	SSO	Tue, Dec 4, 2007	5.46	5.47	5.39	5.40
366	AMEX	SSO	Mon, Dec 3, 2007	5.54	5.55	5.46	5.48
365	AMEX	SSO	Fri, Nov 30, 2007	5.63	5.63	5.47	5.58
364	AMEX	SSO	Thu, Nov 29, 2007	5.32	5.50	5.32	5.46
363	AMEX	SSO	Wed, Nov 28, 2007	5.30	5.48	5.24	5.44
362	AMEX	SSO	Tue, Nov 27, 2007	5.09	5.17	5.01	5.15
361	AMEX	SSO	Mon, Nov 26, 2007	5.29	5.30	4.99	5.03
360	AMEX	SSO	Fri, Nov 23, 2007	5.18	5.26	5.14	5.23
359	AMEX	SSO	Wed, Nov 21, 2007	5.21	5.23	5.07	5.07
358	AMEX	SSO	Tue, Nov 20, 2007	5.22	5.35	5.11	5.27
357	AMEX	SSO	Mon, Nov 19, 2007	5.32	5.36	5.19	5.21
356	AMEX	SSO	Fri, Nov 16, 2007	5.35	5.43	5.29	5.37
355	AMEX	SSO	Thu, Nov 15, 2007	5.41	5.51	5.29	5.37
354	AMEX	SSO	Wed, Nov 14, 2007	5.66	5.66	5.46	5.51
353	AMEX	SSO	Tue, Nov 13, 2007	5.38	5.57	5.34	5.57
352	AMEX	SSO	Mon, Nov 12, 2007	5.31	5.45	5.24	5.27
351	AMEX	SSO	Fri, Nov 9, 2007	5.39	5.52	5.33	5.36
350	AMEX	SSO	Thu, Nov 8, 2007	5.66	5.66	5.34	5.50
349	AMEX	SSO	Wed, Nov 7, 2007	5.75	5.80	5.53	5.57
348	AMEX	SSO	Tue, Nov 6, 2007	5.80	5.88	5.71	5.88
347	AMEX	SSO	Mon, Nov 5, 2007	5.64	5.81	5.64	5.71
346	AMEX	SSO	Fri, Nov 2, 2007	5.84	5.84	5.67	5.82
345	AMEX	SSO	Thu, Nov 1, 2007	5.99	5.99	5.77	5.80
344	AMEX	SSO	Wed, Oct 31, 2007	6.02	6.14	5.95	6.09
343	AMEX	SSO	Tue, Oct 30, 2007	6.00	6.02	5.95	5.96
342	AMEX	SSO	Mon, Oct 29, 2007	6.04	6.07	6.01	6.04
341	AMEX	SSO	Fri, Oct 26, 2007	5.98	6.02	5.88	6.02
340	AMEX	SSO	Thu, Oct 25, 2007	5.85	5.91	5.73	5.88
339	AMEX	SSO	Wed, Oct 24, 2007	5.83	5.87	5.65	5.86
338	AMEX	SSO	Tue, Oct 23, 2007	5.84	5.89	5.76	5.85
337	AMEX	SSO	Mon, Oct 22, 2007	5.63	5.79	5.63	5.79
336	AMEX	SSO	Fri, Oct 19, 2007	5.98	5.99	5.71	5.71
335	AMEX	SSO	Thu, Oct 18, 2007	6.01	6.07	5.98	6.05
334	AMEX	SSO	Wed, Oct 17, 2007	6.17	6.17	5.94	6.08
333	AMEX	SSO	Tue, Oct 16, 2007	6.09	6.10	6.02	6.07
332	AMEX	SSO	Mon, Oct 15, 2007	6.24	6.25	6.06	6.15
331	AMEX	SSO	Fri, Oct 12, 2007	6.19	6.24	6.17	6.24
330	AMEX	SSO	Thu, Oct 11, 2007	6.30	6.34	6.11	6.18
329	AMEX	SSO	Wed, Oct 10, 2007	6.22	6.26	6.18	6.23
328	AMEX	SSO	Tue, Oct 9, 2007	6.20	6.26	6.15	6.26
327	AMEX	SSO	Mon, Oct 8, 2007	6.17	6.19	6.13	6.16
326	AMEX	SSO	Fri, Oct 5, 2007	6.15	6.24	6.12	6.22
325	AMEX	SSO	Thu, Oct 4, 2007	6.08	6.10	6.04	6.08
324	AMEX	SSO	Wed, Oct 3, 2007	6.06	6.11	6.03	6.06
323	AMEX	SSO	Tue, Oct 2, 2007	6.11	6.13	6.07	6.10
322	AMEX	SSO	Mon, Oct 1, 2007	5.97	6.13	5.97	6.12
321	AMEX	SSO	Fri, Sep 28, 2007	6.00	6.01	5.92	5.97
320	AMEX	SSO	Thu, Sep 27, 2007	6.00	6.01	5.95	6.01
319	AMEX	SSO	Wed, Sep 26, 2007	5.94	5.98	5.90	5.93
318	AMEX	SSO	Tue, Sep 25, 2007	5.87	5.90	5.81	5.89
317	AMEX	SSO	Mon, Sep 24, 2007	5.98	6.01	5.89	5.93
316	AMEX	SSO	Fri, Sep 21, 2007	6.00	6.01	5.94	5.94
315	AMEX	SSO	Thu, Sep 20, 2007	5.98	6.00	5.90	5.92
314	AMEX	SSO	Wed, Sep 19, 2007	6.01	6.07	5.95	6.00
313	AMEX	SSO	Tue, Sep 18, 2007	5.65	6.25	5.62	5.92
312	AMEX	SSO	Mon, Sep 17, 2007	5.61	5.64	5.57	5.59
311	AMEX	SSO	Fri, Sep 14, 2007	5.59	5.67	5.57	5.66
310	AMEX	SSO	Thu, Sep 13, 2007	5.63	5.70	5.61	5.65
309	AMEX	SSO	Wed, Sep 12, 2007	5.54	5.63	5.52	5.59
308	AMEX	SSO	Tue, Sep 11, 2007	5.48	5.57	5.46	5.57
307	AMEX	SSO	Mon, Sep 10, 2007	5.49	5.50	5.33	5.42
306	AMEX	SSO	Fri, Sep 7, 2007	5.56	5.56	5.40	5.46
305	AMEX	SSO	Thu, Sep 6, 2007	5.61	5.65	5.54	5.62
304	AMEX	SSO	Wed, Sep 5, 2007	5.61	5.64	5.53	5.57
303	AMEX	SSO	Tue, Sep 4, 2007	5.58	5.76	5.56	5.70
302	AMEX	SSO	Fri, Aug 31, 2007	5.60	5.65	5.52	5.55
301	AMEX	SSO	Thu, Aug 30, 2007	5.41	5.55	5.38	5.47
300	AMEX	SSO	Wed, Aug 29, 2007	5.36	5.52	5.31	5.50
299	AMEX	SSO	Tue, Aug 28, 2007	5.49	5.49	5.28	5.31
298	AMEX	SSO	Mon, Aug 27, 2007	5.60	5.62	5.53	5.54
297	AMEX	SSO	Fri, Aug 24, 2007	5.52	5.64	5.49	5.64
296	AMEX	SSO	Thu, Aug 23, 2007	5.58	5.60	5.44	5.51
295	AMEX	SSO	Wed, Aug 22, 2007	5.49	5.54	5.43	5.52
294	AMEX	SSO	Tue, Aug 21, 2007	5.38	5.47	5.34	5.41
293	AMEX	SSO	Mon, Aug 20, 2007	5.42	5.44	5.28	5.38
292	AMEX	SSO	Fri, Aug 17, 2007	5.39	5.50	5.22	5.40
291	AMEX	SSO	Thu, Aug 16, 2007	5.04	5.24	4.86	5.18
290	AMEX	SSO	Wed, Aug 15, 2007	5.23	5.37	5.10	5.13
289	AMEX	SSO	Tue, Aug 14, 2007	5.48	5.48	5.25	5.26
288	AMEX	SSO	Mon, Aug 13, 2007	5.46	5.56	5.44	5.44
287	AMEX	SSO	Fri, Aug 10, 2007	5.49	5.53	5.29	5.39
286	AMEX	SSO	Thu, Aug 9, 2007	5.60	5.73	5.45	5.47
285	AMEX	SSO	Wed, Aug 8, 2007	5.70	5.85	5.65	5.80
284	AMEX	SSO	Tue, Aug 7, 2007	5.50	5.73	5.48	5.64
283	AMEX	SSO	Mon, Aug 6, 2007	5.38	5.57	5.27	5.53
282	AMEX	SSO	Fri, Aug 3, 2007	5.62	5.63	5.31	5.33
281	AMEX	SSO	Thu, Aug 2, 2007	5.58	5.65	5.53	5.64
280	AMEX	SSO	Wed, Aug 1, 2007	5.47	5.59	5.37	5.56
279	AMEX	SSO	Tue, Jul 31, 2007	5.71	5.74	5.46	5.49
278	AMEX	SSO	Mon, Jul 30, 2007	5.52	5.67	5.48	5.64
277	AMEX	SSO	Fri, Jul 27, 2007	5.69	5.75	5.49	5.49
276	AMEX	SSO	Thu, Jul 26, 2007	5.86	5.90	5.56	5.70
275	AMEX	SSO	Wed, Jul 25, 2007	6.01	6.03	5.87	5.98
274	AMEX	SSO	Tue, Jul 24, 2007	6.09	6.12	5.91	5.96
273	AMEX	SSO	Mon, Jul 23, 2007	6.19	6.22	6.15	6.17
272	AMEX	SSO	Fri, Jul 20, 2007	6.24	6.25	6.07	6.12
271	AMEX	SSO	Thu, Jul 19, 2007	6.28	6.29	6.23	6.26
270	AMEX	SSO	Wed, Jul 18, 2007	6.19	6.23	6.12	6.22
269	AMEX	SSO	Tue, Jul 17, 2007	6.25	6.29	6.23	6.24
268	AMEX	SSO	Mon, Jul 16, 2007	6.25	6.30	6.22	6.25
267	AMEX	SSO	Fri, Jul 13, 2007	6.22	6.29	6.21	6.26
266	AMEX	SSO	Thu, Jul 12, 2007	6.07	6.24	6.06	6.22
265	AMEX	SSO	Wed, Jul 11, 2007	5.93	6.02	5.91	6.02
264	AMEX	SSO	Tue, Jul 10, 2007	6.04	6.07	5.92	5.92
263	AMEX	SSO	Mon, Jul 9, 2007	6.12	6.13	6.08	6.11
262	AMEX	SSO	Fri, Jul 6, 2007	6.05	6.12	6.02	6.10
261	AMEX	SSO	Thu, Jul 5, 2007	6.06	6.07	6.00	6.04
260	AMEX	SSO	Tue, Jul 3, 2007	6.04	6.07	6.03	6.05
259	AMEX	SSO	Mon, Jul 2, 2007	5.95	6.02	5.94	6.02
258	AMEX	SSO	Fri, Jun 29, 2007	5.93	6.00	5.81	5.91
257	AMEX	SSO	Thu, Jun 28, 2007	5.91	5.99	5.90	5.91
256	AMEX	SSO	Wed, Jun 27, 2007	5.73	5.93	5.73	5.93
255	AMEX	SSO	Tue, Jun 26, 2007	5.90	5.92	5.76	5.77
254	AMEX	SSO	Mon, Jun 25, 2007	5.93	6.00	5.83	5.89
253	AMEX	SSO	Fri, Jun 22, 2007	6.02	6.04	5.89	5.95
252	AMEX	SSO	Thu, Jun 21, 2007	5.99	6.07	5.92	6.06
251	AMEX	SSO	Wed, Jun 20, 2007	6.19	6.19	5.98	5.99
250	AMEX	SSO	Tue, Jun 19, 2007	6.12	6.17	6.10	6.16
249	AMEX	SSO	Mon, Jun 18, 2007	6.18	6.18	6.12	6.13
248	AMEX	SSO	Fri, Jun 15, 2007	6.18	6.20	6.15	6.15
247	AMEX	SSO	Thu, Jun 14, 2007	6.02	6.10	6.02	6.08
246	AMEX	SSO	Wed, Jun 13, 2007	5.90	6.02	5.88	6.01
245	AMEX	SSO	Tue, Jun 12, 2007	5.92	5.98	5.83	5.83
244	AMEX	SSO	Mon, Jun 11, 2007	5.94	6.02	5.92	5.98
243	AMEX	SSO	Fri, Jun 8, 2007	5.84	5.96	5.80	5.94
242	AMEX	SSO	Thu, Jun 7, 2007	6.00	6.04	5.80	5.81
241	AMEX	SSO	Wed, Jun 6, 2007	6.11	6.11	6.02	6.02
240	AMEX	SSO	Tue, Jun 5, 2007	6.17	6.19	6.11	6.16
239	AMEX	SSO	Mon, Jun 4, 2007	6.17	6.23	6.16	6.20
238	AMEX	SSO	Fri, Jun 1, 2007	6.20	6.24	6.17	6.20
237	AMEX	SSO	Thu, May 31, 2007	6.18	6.19	6.14	6.16
236	AMEX	SSO	Wed, May 30, 2007	6.00	6.16	5.99	6.16
235	AMEX	SSO	Tue, May 29, 2007	6.04	6.08	6.01	6.06
234	AMEX	SSO	Fri, May 25, 2007	6.01	6.05	5.99	6.02
233	AMEX	SSO	Thu, May 24, 2007	6.09	6.15	5.95	5.97
232	AMEX	SSO	Wed, May 23, 2007	6.13	6.17	6.09	6.10
231	AMEX	SSO	Tue, May 22, 2007	6.11	6.15	6.09	6.10
230	AMEX	SSO	Mon, May 21, 2007	6.10	6.15	6.09	6.09
229	AMEX	SSO	Fri, May 18, 2007	6.06	6.10	6.04	6.10
228	AMEX	SSO	Thu, May 17, 2007	6.00	6.05	5.99	6.01
227	AMEX	SSO	Wed, May 16, 2007	5.96	6.03	5.93	6.03
226	AMEX	SSO	Tue, May 15, 2007	5.97	6.04	5.92	5.93
225	AMEX	SSO	Mon, May 14, 2007	5.98	6.00	5.90	5.95
224	AMEX	SSO	Fri, May 11, 2007	5.89	5.97	5.88	5.97
223	AMEX	SSO	Thu, May 10, 2007	5.97	5.99	5.85	5.88
222	AMEX	SSO	Wed, May 9, 2007	5.96	6.03	5.95	6.01
221	AMEX	SSO	Tue, May 8, 2007	5.94	5.99	5.92	5.98
220	AMEX	SSO	Mon, May 7, 2007	5.99	6.00	5.98	5.98
219	AMEX	SSO	Fri, May 4, 2007	5.96	6.00	5.93	5.98
218	AMEX	SSO	Thu, May 3, 2007	5.89	5.94	5.89	5.94
217	AMEX	SSO	Wed, May 2, 2007	5.83	5.91	5.81	5.88
216	AMEX	SSO	Tue, May 1, 2007	5.81	5.81	5.73	5.81
215	AMEX	SSO	Mon, Apr 30, 2007	5.88	5.89	5.78	5.80
214	AMEX	SSO	Fri, Apr 27, 2007	5.85	5.90	5.83	5.88
213	AMEX	SSO	Thu, Apr 26, 2007	5.89	5.91	5.86	5.90
212	AMEX	SSO	Wed, Apr 25, 2007	5.83	5.90	5.79	5.88
211	AMEX	SSO	Tue, Apr 24, 2007	5.78	5.80	5.72	5.78
210	AMEX	SSO	Mon, Apr 23, 2007	5.80	5.82	5.77	5.78
209	AMEX	SSO	Fri, Apr 20, 2007	5.79	5.81	5.75	5.81
208	AMEX	SSO	Thu, Apr 19, 2007	5.65	5.73	5.65	5.71
207	AMEX	SSO	Wed, Apr 18, 2007	5.67	5.75	5.66	5.71
206	AMEX	SSO	Tue, Apr 17, 2007	5.70	5.73	5.68	5.70
205	AMEX	SSO	Mon, Apr 16, 2007	5.62	5.68	5.61	5.68
204	AMEX	SSO	Fri, Apr 13, 2007	5.53	5.57	5.50	5.57
203	AMEX	SSO	Thu, Apr 12, 2007	5.44	5.53	5.42	5.53
202	AMEX	SSO	Wed, Apr 11, 2007	5.53	5.53	5.44	5.46
201	AMEX	SSO	Tue, Apr 10, 2007	5.50	5.54	5.50	5.52
200	AMEX	SSO	Mon, Apr 9, 2007	5.54	5.54	5.50	5.52
199	AMEX	SSO	Thu, Apr 5, 2007	5.46	5.51	5.45	5.50
198	AMEX	SSO	Wed, Apr 4, 2007	5.46	5.48	5.44	5.47
197	AMEX	SSO	Tue, Apr 3, 2007	5.40	5.48	5.40	5.46
196	AMEX	SSO	Mon, Apr 2, 2007	5.34	5.37	5.29	5.35
195	AMEX	SSO	Fri, Mar 30, 2007	5.34	5.40	5.24	5.34
194	AMEX	SSO	Thu, Mar 29, 2007	5.38	5.38	5.28	5.33
193	AMEX	SSO	Wed, Mar 28, 2007	5.36	5.37	5.29	5.32
192	AMEX	SSO	Tue, Mar 27, 2007	5.41	5.42	5.37	5.40
191	AMEX	SSO	Mon, Mar 26, 2007	5.47	5.48	5.36	5.47
190	AMEX	SSO	Fri, Mar 23, 2007	5.45	5.49	5.45	5.46
189	AMEX	SSO	Thu, Mar 22, 2007	5.46	5.48	5.42	5.46
188	AMEX	SSO	Wed, Mar 21, 2007	5.31	5.48	5.27	5.46
187	AMEX	SSO	Tue, Mar 20, 2007	5.22	5.28	5.21	5.28
186	AMEX	SSO	Mon, Mar 19, 2007	5.16	5.23	5.15	5.22
185	AMEX	SSO	Fri, Mar 16, 2007	5.16	5.18	5.08	5.10
184	AMEX	SSO	Thu, Mar 15, 2007	5.11	5.17	5.10	5.14
183	AMEX	SSO	Wed, Mar 14, 2007	5.06	5.12	4.94	5.12
182	AMEX	SSO	Tue, Mar 13, 2007	5.19	5.24	5.04	5.04
181	AMEX	SSO	Mon, Mar 12, 2007	5.21	5.28	5.20	5.26
180	AMEX	SSO	Fri, Mar 9, 2007	5.28	5.29	5.19	5.24
179	AMEX	SSO	Thu, Mar 8, 2007	5.23	5.27	5.19	5.21
178	AMEX	SSO	Wed, Mar 7, 2007	5.16	5.22	5.14	5.14
177	AMEX	SSO	Tue, Mar 6, 2007	5.08	5.19	5.03	5.17
176	AMEX	SSO	Mon, Mar 5, 2007	5.03	5.15	4.99	4.99
175	AMEX	SSO	Fri, Mar 2, 2007	5.20	5.24	5.09	5.09
174	AMEX	SSO	Thu, Mar 1, 2007	5.13	5.29	5.06	5.24
173	AMEX	SSO	Wed, Feb 28, 2007	5.23	5.34	5.18	5.26
172	AMEX	SSO	Tue, Feb 27, 2007	5.50	5.50	5.09	5.16
171	AMEX	SSO	Mon, Feb 26, 2007	5.66	5.66	5.57	5.61
170	AMEX	SSO	Fri, Feb 23, 2007	5.64	5.64	5.59	5.61
169	AMEX	SSO	Thu, Feb 22, 2007	5.68	5.70	5.61	5.65
168	AMEX	SSO	Wed, Feb 21, 2007	5.65	5.67	5.61	5.66
167	AMEX	SSO	Tue, Feb 20, 2007	5.64	5.68	5.60	5.67
166	AMEX	SSO	Fri, Feb 16, 2007	5.63	5.65	5.62	5.65
165	AMEX	SSO	Thu, Feb 15, 2007	5.64	5.67	5.63	5.65
164	AMEX	SSO	Wed, Feb 14, 2007	5.59	5.66	5.58	5.65
163	AMEX	SSO	Tue, Feb 13, 2007	5.51	5.56	5.51	5.56
162	AMEX	SSO	Mon, Feb 12, 2007	5.52	5.54	5.46	5.48
161	AMEX	SSO	Fri, Feb 9, 2007	5.60	5.63	5.48	5.52
160	AMEX	SSO	Thu, Feb 8, 2007	5.59	5.61	5.55	5.59
159	AMEX	SSO	Wed, Feb 7, 2007	5.61	5.63	5.58	5.60
158	AMEX	SSO	Tue, Feb 6, 2007	5.59	5.61	5.55	5.58
157	AMEX	SSO	Mon, Feb 5, 2007	5.59	5.60	5.55	5.58
156	AMEX	SSO	Fri, Feb 2, 2007	5.59	5.60	5.56	5.59
155	AMEX	SSO	Thu, Feb 1, 2007	5.55	5.58	5.52	5.57
154	AMEX	SSO	Wed, Jan 31, 2007	5.42	5.54	5.41	5.51
153	AMEX	SSO	Tue, Jan 30, 2007	5.40	5.44	5.39	5.44
152	AMEX	SSO	Mon, Jan 29, 2007	5.39	5.43	5.37	5.38
151	AMEX	SSO	Fri, Jan 26, 2007	5.43	5.43	5.36	5.40
150	AMEX	SSO	Thu, Jan 25, 2007	5.52	5.53	5.39	5.41
149	AMEX	SSO	Wed, Jan 24, 2007	5.46	5.53	5.46	5.53
148	AMEX	SSO	Tue, Jan 23, 2007	5.40	5.46	5.39	5.44
147	AMEX	SSO	Mon, Jan 22, 2007	5.47	5.47	5.39	5.40
146	AMEX	SSO	Fri, Jan 19, 2007	5.42	5.47	5.42	5.46
145	AMEX	SSO	Thu, Jan 18, 2007	5.48	5.49	5.42	5.43
144	AMEX	SSO	Wed, Jan 17, 2007	5.47	5.51	5.46	5.47
143	AMEX	SSO	Tue, Jan 16, 2007	5.48	5.49	5.45	5.48
142	AMEX	SSO	Fri, Jan 12, 2007	5.41	5.48	5.41	5.48
141	AMEX	SSO	Thu, Jan 11, 2007	5.37	5.45	5.36	5.42
140	AMEX	SSO	Wed, Jan 10, 2007	5.30	5.36	5.28	5.36
139	AMEX	SSO	Tue, Jan 9, 2007	5.35	5.36	5.28	5.33
138	AMEX	SSO	Mon, Jan 8, 2007	5.32	5.37	5.28	5.34
137	AMEX	SSO	Fri, Jan 5, 2007	5.35	5.35	5.29	5.30
136	AMEX	SSO	Thu, Jan 4, 2007	5.35	5.42	5.31	5.39
135	AMEX	SSO	Wed, Jan 3, 2007	5.44	5.47	5.30	5.36
134	AMEX	SSO	Fri, Dec 29, 2006	5.44	5.46	5.39	5.39
133	AMEX	SSO	Thu, Dec 28, 2006	5.46	5.47	5.43	5.45
132	AMEX	SSO	Wed, Dec 27, 2006	5.43	5.48	5.41	5.47
131	AMEX	SSO	Tue, Dec 26, 2006	5.34	5.40	5.33	5.40
130	AMEX	SSO	Fri, Dec 22, 2006	5.39	5.39	5.33	5.33
129	AMEX	SSO	Thu, Dec 21, 2006	5.44	5.46	5.38	5.40
128	AMEX	SSO	Wed, Dec 20, 2006	5.44	5.57	5.43	5.44
127	AMEX	SSO	Tue, Dec 19, 2006	5.61	5.71	5.59	5.69
126	AMEX	SSO	Mon, Dec 18, 2006	5.71	5.73	5.65	5.66
125	AMEX	SSO	Fri, Dec 15, 2006	5.71	5.73	5.69	5.70
124	AMEX	SSO	Thu, Dec 14, 2006	5.59	5.70	5.59	5.68
123	AMEX	SSO	Wed, Dec 13, 2006	5.62	5.62	5.57	5.60
122	AMEX	SSO	Tue, Dec 12, 2006	5.58	5.59	5.52	5.58
121	AMEX	SSO	Mon, Dec 11, 2006	5.57	5.61	5.56	5.59
120	AMEX	SSO	Fri, Dec 8, 2006	5.53	5.59	5.51	5.56
119	AMEX	SSO	Thu, Dec 7, 2006	5.61	5.63	5.54	5.54
118	AMEX	SSO	Wed, Dec 6, 2006	5.60	5.61	5.57	5.58
117	AMEX	SSO	Tue, Dec 5, 2006	5.57	5.61	5.55	5.60
116	AMEX	SSO	Mon, Dec 4, 2006	5.49	5.57	5.48	5.55
115	AMEX	SSO	Fri, Dec 1, 2006	5.49	5.51	5.38	5.47
114	AMEX	SSO	Thu, Nov 30, 2006	5.50	5.53	5.44	5.49
113	AMEX	SSO	Wed, Nov 29, 2006	5.44	5.50	5.43	5.49
112	AMEX	SSO	Tue, Nov 28, 2006	5.33	5.39	5.32	5.39
111	AMEX	SSO	Mon, Nov 27, 2006	5.48	5.49	5.34	5.36
110	AMEX	SSO	Fri, Nov 24, 2006	5.49	5.54	5.49	5.50
109	AMEX	SSO	Wed, Nov 22, 2006	5.54	5.56	5.52	5.55
108	AMEX	SSO	Tue, Nov 21, 2006	5.51	5.53	5.50	5.52
107	AMEX	SSO	Mon, Nov 20, 2006	5.49	5.53	5.48	5.51
106	AMEX	SSO	Fri, Nov 17, 2006	5.46	5.51	5.46	5.51
105	AMEX	SSO	Thu, Nov 16, 2006	5.51	5.54	5.49	5.51
104	AMEX	SSO	Wed, Nov 15, 2006	5.45	5.52	5.45	5.49
103	AMEX	SSO	Tue, Nov 14, 2006	5.41	5.46	5.34	5.45
102	AMEX	SSO	Mon, Nov 13, 2006	5.33	5.41	5.33	5.37
101	AMEX	SSO	Fri, Nov 10, 2006	5.35	5.35	5.31	5.35
100	AMEX	SSO	Thu, Nov 9, 2006	5.41	5.41	5.32	5.34
99	AMEX	SSO	Wed, Nov 8, 2006	5.32	5.41	5.30	5.40
98	AMEX	SSO	Tue, Nov 7, 2006	5.34	5.42	5.34	5.37
97	AMEX	SSO	Mon, Nov 6, 2006	5.26	5.36	5.25	5.34
96	AMEX	SSO	Fri, Nov 3, 2006	5.28	5.28	5.20	5.21
95	AMEX	SSO	Thu, Nov 2, 2006	5.22	5.26	5.21	5.25
94	AMEX	SSO	Wed, Nov 1, 2006	5.36	5.36	5.24	5.25
93	AMEX	SSO	Tue, Oct 31, 2006	5.35	5.35	5.28	5.31
92	AMEX	SSO	Mon, Oct 30, 2006	5.31	5.35	5.30	5.33
91	AMEX	SSO	Fri, Oct 27, 2006	5.36	5.40	5.31	5.34
90	AMEX	SSO	Thu, Oct 26, 2006	5.40	5.42	5.34	5.41
89	AMEX	SSO	Wed, Oct 25, 2006	5.33	5.37	5.32	5.36
88	AMEX	SSO	Tue, Oct 24, 2006	5.31	5.33	5.29	5.33
87	AMEX	SSO	Mon, Oct 23, 2006	5.23	5.33	5.22	5.31
86	AMEX	SSO	Fri, Oct 20, 2006	5.26	5.29	5.22	5.26
85	AMEX	SSO	Thu, Oct 19, 2006	5.23	5.26	5.22	5.25
84	AMEX	SSO	Wed, Oct 18, 2006	5.30	5.30	5.21	5.24
83	AMEX	SSO	Tue, Oct 17, 2006	5.23	5.25	5.18	5.23
82	AMEX	SSO	Mon, Oct 16, 2006	5.24	5.28	5.24	5.27
81	AMEX	SSO	Fri, Oct 13, 2006	5.22	5.26	5.21	5.25
80	AMEX	SSO	Thu, Oct 12, 2006	5.17	5.24	5.16	5.23
79	AMEX	SSO	Wed, Oct 11, 2006	5.12	5.16	5.09	5.14
78	AMEX	SSO	Tue, Oct 10, 2006	5.14	5.17	5.12	5.16
77	AMEX	SSO	Mon, Oct 9, 2006	5.12	5.15	5.11	5.14
76	AMEX	SSO	Fri, Oct 6, 2006	5.11	5.14	5.10	5.14
75	AMEX	SSO	Thu, Oct 5, 2006	5.14	5.17	5.12	5.15
74	AMEX	SSO	Wed, Oct 4, 2006	5.01	5.14	4.99	5.13
73	AMEX	SSO	Tue, Oct 3, 2006	4.99	5.04	4.96	5.01
72	AMEX	SSO	Mon, Oct 2, 2006	5.03	5.05	4.98	4.99
71	AMEX	SSO	Fri, Sep 29, 2006	5.05	5.06	5.03	5.03
70	AMEX	SSO	Thu, Sep 28, 2006	5.07	5.09	5.02	5.06
69	AMEX	SSO	Wed, Sep 27, 2006	5.04	5.06	5.01	5.04
68	AMEX	SSO	Tue, Sep 26, 2006	4.97	5.03	4.95	5.03
67	AMEX	SSO	Mon, Sep 25, 2006	4.91	4.98	4.85	4.96
66	AMEX	SSO	Fri, Sep 22, 2006	4.90	4.90	4.84	4.87
65	AMEX	SSO	Thu, Sep 21, 2006	4.98	4.98	4.88	4.90
64	AMEX	SSO	Wed, Sep 20, 2006	4.95	4.97	4.93	4.95
63	AMEX	SSO	Tue, Sep 19, 2006	4.91	4.93	4.85	4.89
62	AMEX	SSO	Mon, Sep 18, 2006	4.92	4.95	4.90	4.92
61	AMEX	SSO	Fri, Sep 15, 2006	4.95	4.96	4.91	4.92
60	AMEX	SSO	Thu, Sep 14, 2006	4.89	4.89	4.86	4.88
59	AMEX	SSO	Wed, Sep 13, 2006	4.87	4.91	4.85	4.91
58	AMEX	SSO	Tue, Sep 12, 2006	4.78	4.87	4.78	4.86
57	AMEX	SSO	Mon, Sep 11, 2006	4.74	4.79	4.71	4.77
56	AMEX	SSO	Fri, Sep 8, 2006	4.75	4.78	4.73	4.77
55	AMEX	SSO	Thu, Sep 7, 2006	4.74	4.78	4.72	4.73
54	AMEX	SSO	Wed, Sep 6, 2006	4.84	4.84	4.77	4.78
53	AMEX	SSO	Tue, Sep 5, 2006	4.85	4.88	4.84	4.87
52	AMEX	SSO	Fri, Sep 1, 2006	4.83	4.86	4.81	4.86
51	AMEX	SSO	Thu, Aug 31, 2006	4.80	4.82	4.79	4.81
50	AMEX	SSO	Wed, Aug 30, 2006	4.83	4.83	4.74	4.81
49	AMEX	SSO	Tue, Aug 29, 2006	4.79	4.81	4.74	4.81
48	AMEX	SSO	Mon, Aug 28, 2006	4.75	4.81	4.73	4.79
47	AMEX	SSO	Fri, Aug 25, 2006	4.73	4.77	4.72	4.75
46	AMEX	SSO	Thu, Aug 24, 2006	4.76	4.76	4.71	4.74
45	AMEX	SSO	Wed, Aug 23, 2006	4.77	4.79	4.70	4.72
44	AMEX	SSO	Tue, Aug 22, 2006	4.75	4.79	4.73	4.77
43	AMEX	SSO	Mon, Aug 21, 2006	4.75	4.77	4.74	4.76
42	AMEX	SSO	Fri, Aug 18, 2006	4.78	4.79	4.73	4.78
41	AMEX	SSO	Thu, Aug 17, 2006	4.74	4.79	4.73	4.76
40	AMEX	SSO	Wed, Aug 16, 2006	4.70	4.75	4.69	4.74
39	AMEX	SSO	Tue, Aug 15, 2006	4.62	4.68	4.61	4.66
38	AMEX	SSO	Mon, Aug 14, 2006	4.59	4.67	4.54	4.55
37	AMEX	SSO	Fri, Aug 11, 2006	4.56	4.56	4.51	4.54
36	AMEX	SSO	Thu, Aug 10, 2006	4.52	4.58	4.50	4.57
35	AMEX	SSO	Wed, Aug 9, 2006	4.61	4.65	4.53	4.53
34	AMEX	SSO	Tue, Aug 8, 2006	4.64	4.65	4.55	4.57
33	AMEX	SSO	Mon, Aug 7, 2006	4.60	4.62	4.58	4.60
32	AMEX	SSO	Fri, Aug 4, 2006	4.73	4.73	4.59	4.63
31	AMEX	SSO	Thu, Aug 3, 2006	4.56	4.66	4.56	4.63
30	AMEX	SSO	Wed, Aug 2, 2006	4.62	4.66	4.60	4.61
29	AMEX	SSO	Tue, Aug 1, 2006	4.56	4.60	4.53	4.57
28	AMEX	SSO	Mon, Jul 31, 2006	4.63	4.63	4.60	4.61
27	AMEX	SSO	Fri, Jul 28, 2006	4.54	4.64	4.54	4.63
26	AMEX	SSO	Thu, Jul 27, 2006	4.60	4.61	4.50	4.52
25	AMEX	SSO	Wed, Jul 26, 2006	4.53	4.60	4.51	4.57
24	AMEX	SSO	Tue, Jul 25, 2006	4.49	4.58	4.47	4.56
23	AMEX	SSO	Mon, Jul 24, 2006	4.40	4.51	4.40	4.50
22	AMEX	SSO	Fri, Jul 21, 2006	4.39	4.41	4.34	4.36
21	AMEX	SSO	Thu, Jul 20, 2006	4.53	4.53	4.42	4.43
20	AMEX	SSO	Wed, Jul 19, 2006	4.38	4.51	4.37	4.48
19	AMEX	SSO	Tue, Jul 18, 2006	4.36	4.42	4.26	4.34
18	AMEX	SSO	Mon, Jul 17, 2006	4.34	4.36	4.30	4.33
17	AMEX	SSO	Fri, Jul 14, 2006	4.36	4.37	4.28	4.33
16	AMEX	SSO	Thu, Jul 13, 2006	4.45	4.47	4.37	4.37
15	AMEX	SSO	Wed, Jul 12, 2006	4.59	4.60	4.49	4.51
14	AMEX	SSO	Tue, Jul 11, 2006	4.54	4.60	4.50	4.60
13	AMEX	SSO	Mon, Jul 10, 2006	4.59	4.61	4.54	4.56
12	AMEX	SSO	Fri, Jul 7, 2006	4.57	4.61	4.53	4.55
11	AMEX	SSO	Thu, Jul 6, 2006	4.61	4.64	4.59	4.61
10	AMEX	SSO	Wed, Jul 5, 2006	4.60	4.61	4.56	4.59
9	AMEX	SSO	Mon, Jul 3, 2006	4.62	4.65	4.61	4.65
8	AMEX	SSO	Fri, Jun 30, 2006	4.63	4.63	4.59	4.59
7	AMEX	SSO	Thu, Jun 29, 2006	4.47	4.59	4.46	4.59
6	AMEX	SSO	Wed, Jun 28, 2006	4.38	4.42	4.36	4.41
5	AMEX	SSO	Tue, Jun 27, 2006	4.46	4.46	4.37	4.37
4	AMEX	SSO	Mon, Jun 26, 2006	4.42	4.45	4.41	4.45
3	AMEX	SSO	Fri, Jun 23, 2006	4.40	4.46	4.38	4.42
2	AMEX	SSO	Thu, Jun 22, 2006	4.44	4.44	4.39	4.42
1	AMEX	SSO	Wed, Jun 21, 2006	4.43	4.49	4.43	4.47
#	Exchange	Symbol	Date	Open	High	Low	Close

ProShares Ultra S&P500 AMEX:SSO 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