VanEck Indonesia Index ETF AMEX:IDX Historical Prices

Below are the 3518 trading days of historical prices for IDX.

#	Exchange	Symbol	Date	Open	High	Low	Close
3518	AMEX	IDX	Wed, Jan 18, 2023	18.08	18.08	17.77	17.78
3517	AMEX	IDX	Tue, Jan 17, 2023	17.80	17.87	17.75	17.85
3516	AMEX	IDX	Fri, Jan 13, 2023	17.41	17.58	17.41	17.58
3515	AMEX	IDX	Thu, Jan 12, 2023	17.31	17.40	17.31	17.34
3514	AMEX	IDX	Wed, Jan 11, 2023	16.89	16.98	16.89	16.98
3513	AMEX	IDX	Tue, Jan 10, 2023	16.96	16.99	16.90	16.96
3512	AMEX	IDX	Mon, Jan 9, 2023	17.14	17.14	16.98	17.05
3511	AMEX	IDX	Fri, Jan 6, 2023	16.95	17.10	16.93	17.10
3510	AMEX	IDX	Thu, Jan 5, 2023	16.84	16.84	16.76	16.81
3509	AMEX	IDX	Wed, Jan 4, 2023	17.33	17.37	17.28	17.33
3508	AMEX	IDX	Tue, Jan 3, 2023	17.41	17.47	17.39	17.39
3507	AMEX	IDX	Fri, Dec 30, 2022	17.41	17.45	17.32	17.36
3506	AMEX	IDX	Thu, Dec 29, 2022	17.34	17.47	17.34	17.40
3505	AMEX	IDX	Wed, Dec 28, 2022	17.27	17.27	17.01	17.04
3504	AMEX	IDX	Tue, Dec 27, 2022	17.43	17.45	17.38	17.40
3503	AMEX	IDX	Fri, Dec 23, 2022	17.38	17.38	17.28	17.31
3502	AMEX	IDX	Thu, Dec 22, 2022	17.40	17.41	17.38	17.38
3501	AMEX	IDX	Wed, Dec 21, 2022	17.39	17.52	17.38	17.49
3500	AMEX	IDX	Tue, Dec 20, 2022	17.38	17.46	17.35	17.39
3499	AMEX	IDX	Mon, Dec 19, 2022	17.56	17.56	17.49	17.49
3498	AMEX	IDX	Fri, Dec 16, 2022	18.06	18.25	18.06	17.55
3497	AMEX	IDX	Thu, Dec 15, 2022	18.05	18.12	17.94	17.95
3496	AMEX	IDX	Wed, Dec 14, 2022	18.32	18.34	18.14	18.28
3495	AMEX	IDX	Tue, Dec 13, 2022	18.32	18.47	18.32	18.39
3494	AMEX	IDX	Mon, Dec 12, 2022	17.89	18.03	17.89	17.96
3493	AMEX	IDX	Fri, Dec 9, 2022	17.85	17.94	17.85	17.88
3492	AMEX	IDX	Thu, Dec 8, 2022	18.05	18.21	18.05	18.14
3491	AMEX	IDX	Wed, Dec 7, 2022	18.24	18.24	18.11	18.14
3490	AMEX	IDX	Tue, Dec 6, 2022	18.47	18.47	18.24	18.29
3489	AMEX	IDX	Mon, Dec 5, 2022	18.98	18.98	18.66	18.68
3488	AMEX	IDX	Fri, Dec 2, 2022	19.19	19.23	19.09	19.18
3487	AMEX	IDX	Thu, Dec 1, 2022	19.24	19.36	19.20	19.20
3486	AMEX	IDX	Wed, Nov 30, 2022	19.06	19.10	18.92	19.04
3485	AMEX	IDX	Tue, Nov 29, 2022	18.76	18.81	18.76	18.81
3484	AMEX	IDX	Mon, Nov 28, 2022	18.89	18.90	18.81	18.81
3483	AMEX	IDX	Fri, Nov 25, 2022	18.95	18.95	18.87	18.89
3482	AMEX	IDX	Wed, Nov 23, 2022	18.94	19.05	18.94	19.02
3481	AMEX	IDX	Tue, Nov 22, 2022	18.94	19.03	18.94	19.00
3480	AMEX	IDX	Mon, Nov 21, 2022	19.07	19.07	18.87	18.91
3479	AMEX	IDX	Fri, Nov 18, 2022	19.10	19.14	19.04	19.14
3478	AMEX	IDX	Thu, Nov 17, 2022	18.74	18.92	18.74	18.92
3477	AMEX	IDX	Wed, Nov 16, 2022	19.06	19.06	18.92	18.94
3476	AMEX	IDX	Tue, Nov 15, 2022	19.30	19.30	19.12	19.12
3475	AMEX	IDX	Mon, Nov 14, 2022	19.34	19.34	19.12	19.12
3474	AMEX	IDX	Fri, Nov 11, 2022	19.45	19.47	19.41	19.43
3473	AMEX	IDX	Thu, Nov 10, 2022	19.19	19.34	19.11	19.34
3472	AMEX	IDX	Wed, Nov 9, 2022	19.05	19.05	18.90	18.90
3471	AMEX	IDX	Tue, Nov 8, 2022	19.04	19.19	19.00	19.06
3470	AMEX	IDX	Mon, Nov 7, 2022	19.27	19.27	19.17	19.17
3469	AMEX	IDX	Fri, Nov 4, 2022	19.12	19.24	19.07	19.24
3468	AMEX	IDX	Thu, Nov 3, 2022	18.87	18.87	18.68	18.77
3467	AMEX	IDX	Wed, Nov 2, 2022	18.84	19.06	18.68	18.74
3466	AMEX	IDX	Tue, Nov 1, 2022	19.13	19.13	18.99	19.00
3465	AMEX	IDX	Mon, Oct 31, 2022	19.15	19.22	19.06	19.19
3464	AMEX	IDX	Fri, Oct 28, 2022	19.17	19.17	19.06	19.13
3463	AMEX	IDX	Thu, Oct 27, 2022	19.20	19.26	19.15	19.19
3462	AMEX	IDX	Wed, Oct 26, 2022	19.21	19.34	19.11	19.25
3461	AMEX	IDX	Tue, Oct 25, 2022	19.01	19.15	19.01	19.15
3460	AMEX	IDX	Mon, Oct 24, 2022	18.97	19.07	18.93	19.06
3459	AMEX	IDX	Fri, Oct 21, 2022	18.89	19.14	18.89	19.14
3458	AMEX	IDX	Thu, Oct 20, 2022	18.87	19.08	18.87	18.90
3457	AMEX	IDX	Wed, Oct 19, 2022	18.49	18.59	18.44	18.49
3456	AMEX	IDX	Tue, Oct 18, 2022	18.73	18.73	18.52	18.55
3455	AMEX	IDX	Mon, Oct 17, 2022	18.64	18.73	18.58	18.70
3454	AMEX	IDX	Fri, Oct 14, 2022	18.72	18.72	18.32	18.33
3453	AMEX	IDX	Thu, Oct 13, 2022	18.51	18.94	18.51	18.91
3452	AMEX	IDX	Wed, Oct 12, 2022	18.82	18.95	18.82	18.95
3451	AMEX	IDX	Tue, Oct 11, 2022	19.02	19.05	18.93	19.00
3450	AMEX	IDX	Mon, Oct 10, 2022	19.26	19.26	19.17	19.21
3449	AMEX	IDX	Fri, Oct 7, 2022	19.35	19.35	19.17	19.20
3448	AMEX	IDX	Thu, Oct 6, 2022	19.57	19.61	19.50	19.59
3447	AMEX	IDX	Wed, Oct 5, 2022	19.72	19.72	19.58	19.64
3446	AMEX	IDX	Tue, Oct 4, 2022	19.87	19.87	19.83	19.84
3445	AMEX	IDX	Mon, Oct 3, 2022	19.52	19.53	19.44	19.48
3444	AMEX	IDX	Fri, Sep 30, 2022	19.43	19.51	19.35	19.35
3443	AMEX	IDX	Thu, Sep 29, 2022	19.66	19.66	19.44	19.51
3442	AMEX	IDX	Wed, Sep 28, 2022	19.66	19.90	19.66	19.90
3441	AMEX	IDX	Tue, Sep 27, 2022	19.82	19.85	19.63	19.75
3440	AMEX	IDX	Mon, Sep 26, 2022	19.90	19.95	19.68	19.79
3439	AMEX	IDX	Fri, Sep 23, 2022	20.08	20.15	19.96	19.99
3438	AMEX	IDX	Thu, Sep 22, 2022	20.35	20.44	20.33	20.38
3437	AMEX	IDX	Wed, Sep 21, 2022	20.30	20.30	20.23	20.23
3436	AMEX	IDX	Tue, Sep 20, 2022	20.30	20.31	20.25	20.26
3435	AMEX	IDX	Mon, Sep 19, 2022	20.23	20.40	20.23	20.40
3434	AMEX	IDX	Fri, Sep 16, 2022	20.38	20.38	20.22	20.28
3433	AMEX	IDX	Thu, Sep 15, 2022	20.66	20.73	20.59	20.62
3432	AMEX	IDX	Wed, Sep 14, 2022	20.68	20.70	20.61	20.69
3431	AMEX	IDX	Tue, Sep 13, 2022	20.73	20.73	20.43	20.51
3430	AMEX	IDX	Mon, Sep 12, 2022	20.78	20.83	20.75	20.82
3429	AMEX	IDX	Fri, Sep 9, 2022	20.75	20.75	20.56	20.58
3428	AMEX	IDX	Thu, Sep 8, 2022	20.45	20.51	20.42	20.49
3427	AMEX	IDX	Wed, Sep 7, 2022	20.40	20.49	20.28	20.30
3426	AMEX	IDX	Tue, Sep 6, 2022	20.56	20.65	20.52	20.55
3425	AMEX	IDX	Fri, Sep 2, 2022	20.54	20.57	20.45	20.45
3424	AMEX	IDX	Thu, Sep 1, 2022	20.45	20.47	20.31	20.41
3423	AMEX	IDX	Wed, Aug 31, 2022	20.43	20.56	20.39	20.47
3422	AMEX	IDX	Tue, Aug 30, 2022	20.58	20.59	20.33	20.45
3421	AMEX	IDX	Mon, Aug 29, 2022	20.44	20.44	20.35	20.35
3420	AMEX	IDX	Fri, Aug 26, 2022	20.91	20.91	20.39	20.47
3419	AMEX	IDX	Thu, Aug 25, 2022	20.81	20.85	20.74	20.85
3418	AMEX	IDX	Wed, Aug 24, 2022	20.78	20.95	20.76	20.84
3417	AMEX	IDX	Tue, Aug 23, 2022	20.55	20.59	20.55	20.59
3416	AMEX	IDX	Mon, Aug 22, 2022	20.27	20.27	20.16	20.21
3415	AMEX	IDX	Fri, Aug 19, 2022	20.56	20.56	20.47	20.52
3414	AMEX	IDX	Thu, Aug 18, 2022	20.65	20.72	20.65	20.65
3413	AMEX	IDX	Wed, Aug 17, 2022	20.72	20.76	20.69	20.72
3412	AMEX	IDX	Tue, Aug 16, 2022	20.65	20.80	20.65	20.79
3411	AMEX	IDX	Mon, Aug 15, 2022	20.47	20.68	20.47	20.65
3410	AMEX	IDX	Fri, Aug 12, 2022	20.81	20.89	20.81	20.87
3409	AMEX	IDX	Thu, Aug 11, 2022	20.92	20.92	20.81	20.81
3408	AMEX	IDX	Wed, Aug 10, 2022	20.61	20.63	20.54	20.61
3407	AMEX	IDX	Tue, Aug 9, 2022	20.41	20.41	20.38	20.40
3406	AMEX	IDX	Mon, Aug 8, 2022	20.33	20.46	20.30	20.30
3405	AMEX	IDX	Fri, Aug 5, 2022	19.98	20.29	19.98	20.29
3404	AMEX	IDX	Thu, Aug 4, 2022	20.14	20.18	20.11	20.18
3403	AMEX	IDX	Wed, Aug 3, 2022	19.98	20.16	19.98	20.16
3402	AMEX	IDX	Tue, Aug 2, 2022	19.88	19.90	19.73	19.73
3401	AMEX	IDX	Mon, Aug 1, 2022	19.81	19.93	19.76	19.88
3400	AMEX	IDX	Fri, Jul 29, 2022	19.50	19.87	19.50	19.85
3399	AMEX	IDX	Thu, Jul 28, 2022	19.78	19.94	19.78	19.92
3398	AMEX	IDX	Wed, Jul 27, 2022	19.44	19.65	19.44	19.65
3397	AMEX	IDX	Tue, Jul 26, 2022	19.38	19.42	19.31	19.33
3396	AMEX	IDX	Mon, Jul 25, 2022	19.59	19.59	19.45	19.47
3395	AMEX	IDX	Fri, Jul 22, 2022	19.34	19.48	19.34	19.39
3394	AMEX	IDX	Thu, Jul 21, 2022	19.41	19.41	19.17	19.29
3393	AMEX	IDX	Wed, Jul 20, 2022	19.53	19.53	19.36	19.36
3392	AMEX	IDX	Tue, Jul 19, 2022	19.32	19.32	19.15	19.15
3391	AMEX	IDX	Mon, Jul 18, 2022	18.95	18.95	18.63	18.71
3390	AMEX	IDX	Fri, Jul 15, 2022	18.74	18.79	18.71	18.79
3389	AMEX	IDX	Thu, Jul 14, 2022	18.56	18.72	18.56	18.72
3388	AMEX	IDX	Wed, Jul 13, 2022	18.52	18.68	18.51	18.68
3387	AMEX	IDX	Tue, Jul 12, 2022	18.84	18.95	18.84	18.88
3386	AMEX	IDX	Mon, Jul 11, 2022	18.85	18.87	18.75	18.85
3385	AMEX	IDX	Fri, Jul 8, 2022	19.03	19.06	19.00	19.02
3384	AMEX	IDX	Thu, Jul 7, 2022	18.80	18.88	18.77	18.84
3383	AMEX	IDX	Wed, Jul 6, 2022	18.58	18.64	18.51	18.64
3382	AMEX	IDX	Tue, Jul 5, 2022	18.66	18.75	18.55	18.75
3381	AMEX	IDX	Fri, Jul 1, 2022	19.25	19.25	19.10	19.24
3380	AMEX	IDX	Thu, Jun 30, 2022	19.42	19.69	19.42	19.69
3379	AMEX	IDX	Wed, Jun 29, 2022	19.62	19.81	19.62	19.67
3378	AMEX	IDX	Tue, Jun 28, 2022	20.13	20.18	19.92	19.94
3377	AMEX	IDX	Mon, Jun 27, 2022	20.28	20.28	20.10	20.14
3376	AMEX	IDX	Fri, Jun 24, 2022	20.21	20.43	20.21	20.43
3375	AMEX	IDX	Thu, Jun 23, 2022	20.30	20.30	20.07	20.14
3374	AMEX	IDX	Wed, Jun 22, 2022	20.19	20.21	20.08	20.12
3373	AMEX	IDX	Tue, Jun 21, 2022	20.19	20.30	20.19	20.24
3372	AMEX	IDX	Fri, Jun 17, 2022	19.95	19.95	19.71	19.77
3371	AMEX	IDX	Thu, Jun 16, 2022	20.03	20.12	19.89	20.12
3370	AMEX	IDX	Wed, Jun 15, 2022	20.00	20.21	19.88	20.17
3369	AMEX	IDX	Tue, Jun 14, 2022	20.22	20.22	20.01	20.11
3368	AMEX	IDX	Mon, Jun 13, 2022	20.03	20.12	19.83	19.93
3367	AMEX	IDX	Fri, Jun 10, 2022	20.51	20.64	20.42	20.49
3366	AMEX	IDX	Thu, Jun 9, 2022	21.00	21.08	20.84	20.89
3365	AMEX	IDX	Wed, Jun 8, 2022	21.31	21.35	21.25	21.30
3364	AMEX	IDX	Tue, Jun 7, 2022	21.20	21.38	21.20	21.38
3363	AMEX	IDX	Mon, Jun 6, 2022	21.43	21.43	21.22	21.24
3362	AMEX	IDX	Fri, Jun 3, 2022	21.42	21.47	21.38	21.38
3361	AMEX	IDX	Thu, Jun 2, 2022	21.31	21.55	21.30	21.55
3360	AMEX	IDX	Wed, Jun 1, 2022	21.52	21.65	21.40	21.44
3359	AMEX	IDX	Tue, May 31, 2022	21.48	21.58	21.46	21.46
3358	AMEX	IDX	Fri, May 27, 2022	21.05	21.24	21.05	21.24
3357	AMEX	IDX	Thu, May 26, 2022	20.60	20.84	20.60	20.78
3356	AMEX	IDX	Wed, May 25, 2022	20.39	20.70	20.39	20.54
3355	AMEX	IDX	Tue, May 24, 2022	20.59	20.77	20.53	20.70
3354	AMEX	IDX	Mon, May 23, 2022	20.40	20.51	20.35	20.42
3353	AMEX	IDX	Fri, May 20, 2022	20.61	20.61	20.35	20.51
3352	AMEX	IDX	Thu, May 19, 2022	20.57	20.57	20.39	20.53
3351	AMEX	IDX	Wed, May 18, 2022	20.27	20.37	20.03	20.11
3350	AMEX	IDX	Tue, May 17, 2022	20.42	20.42	20.27	20.35
3349	AMEX	IDX	Mon, May 16, 2022	20.14	20.23	20.06	20.22
3348	AMEX	IDX	Fri, May 13, 2022	20.14	20.24	20.08	20.18
3347	AMEX	IDX	Thu, May 12, 2022	20.09	20.13	19.84	19.98
3346	AMEX	IDX	Wed, May 11, 2022	20.84	20.92	20.60	20.62
3345	AMEX	IDX	Tue, May 10, 2022	20.78	20.84	20.53	20.66
3344	AMEX	IDX	Mon, May 9, 2022	21.01	21.10	20.73	20.77
3343	AMEX	IDX	Fri, May 6, 2022	21.94	22.00	21.75	21.83
3342	AMEX	IDX	Thu, May 5, 2022	22.18	22.27	21.97	22.10
3341	AMEX	IDX	Wed, May 4, 2022	22.20	22.38	22.00	22.38
3340	AMEX	IDX	Tue, May 3, 2022	22.16	22.16	22.00	22.11
3339	AMEX	IDX	Mon, May 2, 2022	22.00	22.09	21.86	22.05
3338	AMEX	IDX	Fri, Apr 29, 2022	22.19	22.28	22.04	22.11
3337	AMEX	IDX	Thu, Apr 28, 2022	22.11	22.28	22.04	22.20
3336	AMEX	IDX	Wed, Apr 27, 2022	21.87	21.95	21.75	21.87
3335	AMEX	IDX	Tue, Apr 26, 2022	21.88	21.99	21.74	21.81
3334	AMEX	IDX	Mon, Apr 25, 2022	21.76	21.84	21.69	21.77
3333	AMEX	IDX	Fri, Apr 22, 2022	21.82	21.91	21.64	21.64
3332	AMEX	IDX	Thu, Apr 21, 2022	22.16	22.18	21.96	22.00
3331	AMEX	IDX	Wed, Apr 20, 2022	22.00	22.03	21.87	21.98
3330	AMEX	IDX	Tue, Apr 19, 2022	21.74	21.74	21.59	21.63
3329	AMEX	IDX	Mon, Apr 18, 2022	21.73	21.85	21.70	21.74
3328	AMEX	IDX	Thu, Apr 14, 2022	21.65	21.65	21.46	21.51
3327	AMEX	IDX	Wed, Apr 13, 2022	21.70	21.84	21.66	21.83
3326	AMEX	IDX	Tue, Apr 12, 2022	21.73	21.73	21.50	21.50
3325	AMEX	IDX	Mon, Apr 11, 2022	21.52	21.54	21.40	21.45
3324	AMEX	IDX	Fri, Apr 8, 2022	21.92	21.92	21.71	21.76
3323	AMEX	IDX	Thu, Apr 7, 2022	21.44	21.58	21.42	21.53
3322	AMEX	IDX	Wed, Apr 6, 2022	21.52	21.52	21.36	21.41
3321	AMEX	IDX	Tue, Apr 5, 2022	21.69	21.71	21.52	21.56
3320	AMEX	IDX	Mon, Apr 4, 2022	21.45	21.71	21.40	21.62
3319	AMEX	IDX	Fri, Apr 1, 2022	21.22	21.25	21.16	21.25
3318	AMEX	IDX	Thu, Mar 31, 2022	21.21	21.26	21.13	21.18
3317	AMEX	IDX	Wed, Mar 30, 2022	21.27	21.39	21.27	21.31
3316	AMEX	IDX	Tue, Mar 29, 2022	21.30	21.30	21.21	21.28
3315	AMEX	IDX	Mon, Mar 28, 2022	21.23	21.28	21.14	21.28
3314	AMEX	IDX	Fri, Mar 25, 2022	21.17	21.17	21.00	21.15
3313	AMEX	IDX	Thu, Mar 24, 2022	21.30	21.30	21.18	21.20
3312	AMEX	IDX	Wed, Mar 23, 2022	21.02	21.02	20.87	20.94
3311	AMEX	IDX	Tue, Mar 22, 2022	21.15	21.15	21.05	21.10
3310	AMEX	IDX	Mon, Mar 21, 2022	21.00	21.00	20.80	20.95
3309	AMEX	IDX	Fri, Mar 18, 2022	20.81	20.89	20.70	20.85
3308	AMEX	IDX	Thu, Mar 17, 2022	20.82	20.95	20.72	20.90
3307	AMEX	IDX	Wed, Mar 16, 2022	21.00	21.30	20.95	21.30
3306	AMEX	IDX	Tue, Mar 15, 2022	20.77	20.77	20.55	20.74
3305	AMEX	IDX	Mon, Mar 14, 2022	20.73	20.90	20.66	20.78
3304	AMEX	IDX	Fri, Mar 11, 2022	20.79	20.83	20.58	20.63
3303	AMEX	IDX	Thu, Mar 10, 2022	20.69	20.73	20.63	20.66
3302	AMEX	IDX	Wed, Mar 9, 2022	20.78	21.01	20.78	20.93
3301	AMEX	IDX	Tue, Mar 8, 2022	20.49	20.61	20.37	20.43
3300	AMEX	IDX	Mon, Mar 7, 2022	20.51	20.64	20.35	20.36
3299	AMEX	IDX	Fri, Mar 4, 2022	20.61	20.64	20.47	20.61
3298	AMEX	IDX	Thu, Mar 3, 2022	20.44	20.50	20.38	20.38
3297	AMEX	IDX	Wed, Mar 2, 2022	20.46	20.55	20.33	20.46
3296	AMEX	IDX	Tue, Mar 1, 2022	20.43	20.70	20.42	20.59
3295	AMEX	IDX	Mon, Feb 28, 2022	20.46	20.63	20.36	20.58
3294	AMEX	IDX	Fri, Feb 25, 2022	20.55	20.64	20.41	20.64
3293	AMEX	IDX	Thu, Feb 24, 2022	20.11	20.32	19.91	20.29
3292	AMEX	IDX	Wed, Feb 23, 2022	20.51	20.55	20.39	20.39
3291	AMEX	IDX	Tue, Feb 22, 2022	20.43	20.45	20.30	20.38
3290	AMEX	IDX	Fri, Feb 18, 2022	20.39	20.46	20.25	20.29
3289	AMEX	IDX	Thu, Feb 17, 2022	20.23	20.31	20.15	20.21
3288	AMEX	IDX	Wed, Feb 16, 2022	20.50	20.55	20.37	20.49
3287	AMEX	IDX	Tue, Feb 15, 2022	20.45	20.51	20.35	20.48
3286	AMEX	IDX	Mon, Feb 14, 2022	19.95	20.05	19.87	20.03
3285	AMEX	IDX	Fri, Feb 11, 2022	20.27	20.31	20.00	20.00
3284	AMEX	IDX	Thu, Feb 10, 2022	19.98	20.38	19.98	20.20
3283	AMEX	IDX	Wed, Feb 9, 2022	20.32	20.38	20.26	20.32
3282	AMEX	IDX	Tue, Feb 8, 2022	20.15	20.29	20.15	20.22
3281	AMEX	IDX	Mon, Feb 7, 2022	20.01	20.19	20.00	20.15
3280	AMEX	IDX	Fri, Feb 4, 2022	19.77	19.91	19.77	19.89
3279	AMEX	IDX	Thu, Feb 3, 2022	19.77	19.85	19.71	19.85
3278	AMEX	IDX	Wed, Feb 2, 2022	19.96	19.98	19.87	19.90
3277	AMEX	IDX	Tue, Feb 1, 2022	19.93	19.94	19.73	19.87
3276	AMEX	IDX	Mon, Jan 31, 2022	19.70	19.88	19.70	19.86
3275	AMEX	IDX	Fri, Jan 28, 2022	19.64	19.72	19.52	19.72
3274	AMEX	IDX	Thu, Jan 27, 2022	19.85	19.89	19.27	19.59
3273	AMEX	IDX	Wed, Jan 26, 2022	19.91	19.94	19.46	19.49
3272	AMEX	IDX	Tue, Jan 25, 2022	19.62	19.74	19.50	19.66
3271	AMEX	IDX	Mon, Jan 24, 2022	19.80	20.21	19.64	19.97
3270	AMEX	IDX	Fri, Jan 21, 2022	20.31	20.38	20.14	20.20
3269	AMEX	IDX	Thu, Jan 20, 2022	20.07	20.31	20.06	20.13
3268	AMEX	IDX	Wed, Jan 19, 2022	20.12	20.12	19.93	19.95
3267	AMEX	IDX	Tue, Jan 18, 2022	20.15	20.22	19.89	19.90
3266	AMEX	IDX	Fri, Jan 14, 2022	20.26	20.41	20.25	20.37
3265	AMEX	IDX	Thu, Jan 13, 2022	20.35	20.41	20.25	20.25
3264	AMEX	IDX	Wed, Jan 12, 2022	20.27	20.35	20.26	20.31
3263	AMEX	IDX	Tue, Jan 11, 2022	20.05	20.30	20.04	20.29
3262	AMEX	IDX	Mon, Jan 10, 2022	20.31	20.31	20.17	20.31
3261	AMEX	IDX	Fri, Jan 7, 2022	20.25	20.36	20.25	20.36
3260	AMEX	IDX	Thu, Jan 6, 2022	20.09	20.18	20.02	20.18
3259	AMEX	IDX	Wed, Jan 5, 2022	20.12	20.12	19.90	19.90
3258	AMEX	IDX	Tue, Jan 4, 2022	20.23	20.27	20.16	20.20
3257	AMEX	IDX	Mon, Jan 3, 2022	20.07	20.20	20.04	20.20
3256	AMEX	IDX	Fri, Dec 31, 2021	19.95	20.03	19.85	19.85
3255	AMEX	IDX	Thu, Dec 30, 2021	20.05	20.05	19.88	19.98
3254	AMEX	IDX	Wed, Dec 29, 2021	20.07	20.10	19.99	20.10
3253	AMEX	IDX	Tue, Dec 28, 2021	20.12	20.12	19.98	20.03
3252	AMEX	IDX	Mon, Dec 27, 2021	20.01	20.16	19.95	19.98
3251	AMEX	IDX	Thu, Dec 23, 2021	20.07	20.12	19.93	19.98
3250	AMEX	IDX	Wed, Dec 22, 2021	19.90	20.00	19.78	19.95
3249	AMEX	IDX	Tue, Dec 21, 2021	20.03	20.03	19.75	19.88
3248	AMEX	IDX	Mon, Dec 20, 2021	19.70	19.78	19.48	19.63
3247	AMEX	IDX	Fri, Dec 17, 2021	20.00	20.07	19.94	19.75
3246	AMEX	IDX	Thu, Dec 16, 2021	20.21	20.21	20.01	20.11
3245	AMEX	IDX	Wed, Dec 15, 2021	20.28	20.28	20.03	20.15
3244	AMEX	IDX	Tue, Dec 14, 2021	20.22	20.22	20.04	20.08
3243	AMEX	IDX	Mon, Dec 13, 2021	20.31	20.32	20.09	20.13
3242	AMEX	IDX	Fri, Dec 10, 2021	20.30	20.33	20.22	20.33
3241	AMEX	IDX	Thu, Dec 9, 2021	20.10	20.26	20.02	20.25
3240	AMEX	IDX	Wed, Dec 8, 2021	20.15	20.29	20.12	20.28
3239	AMEX	IDX	Tue, Dec 7, 2021	20.24	20.30	20.21	20.29
3238	AMEX	IDX	Mon, Dec 6, 2021	19.85	20.00	19.81	19.95
3237	AMEX	IDX	Fri, Dec 3, 2021	19.84	19.84	19.64	19.79
3236	AMEX	IDX	Thu, Dec 2, 2021	19.97	20.09	19.93	20.01
3235	AMEX	IDX	Wed, Dec 1, 2021	19.86	19.96	19.72	19.73
3234	AMEX	IDX	Tue, Nov 30, 2021	19.95	19.95	19.72	19.92
3233	AMEX	IDX	Mon, Nov 29, 2021	19.94	20.02	19.84	20.00
3232	AMEX	IDX	Fri, Nov 26, 2021	19.76	19.76	19.45	19.62
3231	AMEX	IDX	Wed, Nov 24, 2021	20.22	20.26	20.18	20.25
3230	AMEX	IDX	Tue, Nov 23, 2021	20.34	20.35	20.22	20.27
3229	AMEX	IDX	Mon, Nov 22, 2021	20.45	20.45	20.31	20.36
3228	AMEX	IDX	Fri, Nov 19, 2021	20.34	20.40	20.24	20.29
3227	AMEX	IDX	Thu, Nov 18, 2021	20.16	20.16	20.01	20.15
3226	AMEX	IDX	Wed, Nov 17, 2021	20.37	20.38	20.24	20.27
3225	AMEX	IDX	Tue, Nov 16, 2021	20.29	20.36	20.22	20.27
3224	AMEX	IDX	Mon, Nov 15, 2021	20.38	20.38	20.16	20.22
3223	AMEX	IDX	Fri, Nov 12, 2021	20.40	20.45	20.38	20.39
3222	AMEX	IDX	Thu, Nov 11, 2021	20.49	20.49	20.38	20.39
3221	AMEX	IDX	Wed, Nov 10, 2021	20.39	20.45	20.20	20.30
3220	AMEX	IDX	Tue, Nov 9, 2021	20.35	20.48	20.20	20.26
3219	AMEX	IDX	Mon, Nov 8, 2021	20.36	20.39	20.26	20.35
3218	AMEX	IDX	Fri, Nov 5, 2021	20.29	20.29	20.15	20.20
3217	AMEX	IDX	Thu, Nov 4, 2021	20.26	20.26	20.05	20.12
3216	AMEX	IDX	Wed, Nov 3, 2021	20.14	20.26	20.01	20.17
3215	AMEX	IDX	Tue, Nov 2, 2021	20.25	20.36	20.02	20.09
3214	AMEX	IDX	Mon, Nov 1, 2021	20.28	20.45	20.27	20.30
3213	AMEX	IDX	Fri, Oct 29, 2021	20.54	20.55	20.43	20.54
3212	AMEX	IDX	Thu, Oct 28, 2021	20.49	20.51	20.31	20.45
3211	AMEX	IDX	Wed, Oct 27, 2021	20.60	20.78	20.25	20.53
3210	AMEX	IDX	Tue, Oct 26, 2021	20.70	20.85	20.70	20.77
3209	AMEX	IDX	Mon, Oct 25, 2021	20.67	20.86	20.62	20.69
3208	AMEX	IDX	Fri, Oct 22, 2021	20.73	20.89	20.66	20.71
3207	AMEX	IDX	Thu, Oct 21, 2021	20.80	20.89	20.76	20.84
3206	AMEX	IDX	Wed, Oct 20, 2021	21.04	21.04	20.91	20.99
3205	AMEX	IDX	Tue, Oct 19, 2021	20.91	21.05	20.90	21.00
3204	AMEX	IDX	Mon, Oct 18, 2021	20.85	20.96	20.85	20.92
3203	AMEX	IDX	Fri, Oct 15, 2021	20.80	21.03	20.80	20.94
3202	AMEX	IDX	Thu, Oct 14, 2021	20.63	20.87	20.57	20.84
3201	AMEX	IDX	Wed, Oct 13, 2021	20.47	20.62	20.17	20.44
3200	AMEX	IDX	Tue, Oct 12, 2021	20.44	20.44	20.10	20.13
3199	AMEX	IDX	Mon, Oct 11, 2021	20.50	20.67	19.99	20.02
3198	AMEX	IDX	Fri, Oct 8, 2021	20.12	20.12	19.99	20.12
3197	AMEX	IDX	Thu, Oct 7, 2021	19.86	19.94	19.75	19.83
3196	AMEX	IDX	Wed, Oct 6, 2021	19.50	19.85	19.50	19.85
3195	AMEX	IDX	Tue, Oct 5, 2021	19.38	19.42	19.15	19.32
3194	AMEX	IDX	Mon, Oct 4, 2021	19.22	19.29	19.15	19.21
3193	AMEX	IDX	Fri, Oct 1, 2021	18.82	18.99	18.46	18.90
3192	AMEX	IDX	Thu, Sep 30, 2021	18.75	18.96	18.70	18.91
3191	AMEX	IDX	Wed, Sep 29, 2021	18.47	18.69	18.41	18.47
3190	AMEX	IDX	Tue, Sep 28, 2021	18.34	18.45	18.22	18.30
3189	AMEX	IDX	Mon, Sep 27, 2021	18.50	18.52	18.42	18.47
3188	AMEX	IDX	Fri, Sep 24, 2021	18.59	18.63	18.45	18.47
3187	AMEX	IDX	Thu, Sep 23, 2021	18.69	18.69	18.56	18.59
3186	AMEX	IDX	Wed, Sep 22, 2021	18.53	18.75	18.53	18.62
3185	AMEX	IDX	Tue, Sep 21, 2021	18.42	18.42	18.24	18.39
3184	AMEX	IDX	Mon, Sep 20, 2021	18.31	18.44	18.26	18.39
3183	AMEX	IDX	Fri, Sep 17, 2021	18.64	18.67	18.64	18.67
3182	AMEX	IDX	Thu, Sep 16, 2021	18.73	18.87	18.73	18.84
3181	AMEX	IDX	Wed, Sep 15, 2021	18.92	18.95	18.90	18.94
3180	AMEX	IDX	Tue, Sep 14, 2021	18.93	19.00	18.93	18.99
3179	AMEX	IDX	Mon, Sep 13, 2021	18.83	18.88	18.60	18.85
3178	AMEX	IDX	Fri, Sep 10, 2021	18.97	18.97	18.89	18.90
3177	AMEX	IDX	Thu, Sep 9, 2021	18.68	18.86	18.68	18.84
3176	AMEX	IDX	Wed, Sep 8, 2021	18.69	18.70	18.52	18.54
3175	AMEX	IDX	Tue, Sep 7, 2021	18.92	18.96	18.85	18.89
3174	AMEX	IDX	Fri, Sep 3, 2021	18.74	18.94	18.74	18.89
3173	AMEX	IDX	Thu, Sep 2, 2021	18.51	18.66	18.51	18.57
3172	AMEX	IDX	Wed, Sep 1, 2021	18.53	18.69	18.53	18.67
3171	AMEX	IDX	Tue, Aug 31, 2021	18.50	18.62	18.50	18.58
3170	AMEX	IDX	Mon, Aug 30, 2021	18.33	18.54	18.33	18.46
3169	AMEX	IDX	Fri, Aug 27, 2021	18.07	18.24	18.00	18.15
3168	AMEX	IDX	Thu, Aug 26, 2021	18.19	18.19	17.91	17.94
3167	AMEX	IDX	Wed, Aug 25, 2021	18.33	18.33	18.20	18.24
3166	AMEX	IDX	Tue, Aug 24, 2021	18.32	18.32	18.20	18.23
3165	AMEX	IDX	Mon, Aug 23, 2021	18.32	18.36	18.26	18.36
3164	AMEX	IDX	Fri, Aug 20, 2021	18.02	18.20	18.02	18.20
3163	AMEX	IDX	Thu, Aug 19, 2021	18.04	18.04	17.90	17.95
3162	AMEX	IDX	Wed, Aug 18, 2021	18.40	18.40	18.26	18.26
3161	AMEX	IDX	Tue, Aug 17, 2021	18.13	18.14	18.05	18.14
3160	AMEX	IDX	Mon, Aug 16, 2021	18.26	18.26	18.04	18.15
3159	AMEX	IDX	Fri, Aug 13, 2021	18.23	18.31	18.22	18.31
3158	AMEX	IDX	Thu, Aug 12, 2021	18.04	18.15	18.04	18.13
3157	AMEX	IDX	Wed, Aug 11, 2021	17.86	17.90	17.86	17.86
3156	AMEX	IDX	Tue, Aug 10, 2021	17.84	17.84	17.70	17.78
3155	AMEX	IDX	Mon, Aug 9, 2021	18.10	18.10	17.78	17.80
3154	AMEX	IDX	Fri, Aug 6, 2021	18.36	18.36	18.10	18.10
3153	AMEX	IDX	Thu, Aug 5, 2021	18.34	18.36	18.28	18.34
3152	AMEX	IDX	Wed, Aug 4, 2021	18.30	18.30	18.13	18.18
3151	AMEX	IDX	Tue, Aug 3, 2021	18.09	18.30	18.07	18.30
3150	AMEX	IDX	Mon, Aug 2, 2021	18.29	18.29	17.93	18.03
3149	AMEX	IDX	Fri, Jul 30, 2021	17.78	17.90	17.78	17.90
3148	AMEX	IDX	Thu, Jul 29, 2021	17.98	18.02	17.94	17.95
3147	AMEX	IDX	Wed, Jul 28, 2021	17.73	17.89	17.72	17.85
3146	AMEX	IDX	Tue, Jul 27, 2021	17.80	17.97	17.60	17.86
3145	AMEX	IDX	Mon, Jul 26, 2021	17.89	18.05	17.89	18.05
3144	AMEX	IDX	Fri, Jul 23, 2021	17.83	17.91	17.83	17.91
3143	AMEX	IDX	Thu, Jul 22, 2021	18.08	18.32	17.86	18.18
3142	AMEX	IDX	Wed, Jul 21, 2021	17.74	17.98	17.74	17.98
3141	AMEX	IDX	Tue, Jul 20, 2021	17.64	17.74	17.63	17.73
3140	AMEX	IDX	Mon, Jul 19, 2021	17.84	17.84	17.65	17.73
3139	AMEX	IDX	Fri, Jul 16, 2021	17.97	18.04	17.90	17.97
3138	AMEX	IDX	Thu, Jul 15, 2021	17.80	17.90	17.78	17.83
3137	AMEX	IDX	Wed, Jul 14, 2021	17.92	17.92	17.61	17.76
3136	AMEX	IDX	Tue, Jul 13, 2021	17.90	17.92	17.75	17.76
3135	AMEX	IDX	Mon, Jul 12, 2021	18.05	18.05	18.00	18.01
3134	AMEX	IDX	Fri, Jul 9, 2021	17.98	18.04	17.98	18.04
3133	AMEX	IDX	Thu, Jul 8, 2021	17.84	17.85	17.77	17.84
3132	AMEX	IDX	Wed, Jul 7, 2021	18.03	18.03	18.00	18.00
3131	AMEX	IDX	Tue, Jul 6, 2021	18.32	18.32	17.99	18.08
3130	AMEX	IDX	Fri, Jul 2, 2021	18.27	18.36	18.23	18.33
3129	AMEX	IDX	Thu, Jul 1, 2021	18.12	18.12	17.95	18.02
3128	AMEX	IDX	Wed, Jun 30, 2021	18.12	18.13	18.00	18.05
3127	AMEX	IDX	Tue, Jun 29, 2021	17.92	17.98	17.88	17.98
3126	AMEX	IDX	Mon, Jun 28, 2021	18.14	18.14	17.96	17.99
3125	AMEX	IDX	Fri, Jun 25, 2021	18.46	18.46	18.21	18.37
3124	AMEX	IDX	Thu, Jun 24, 2021	18.27	18.32	18.26	18.32
3123	AMEX	IDX	Wed, Jun 23, 2021	18.33	18.49	18.33	18.36
3122	AMEX	IDX	Tue, Jun 22, 2021	18.46	18.55	18.25	18.55
3121	AMEX	IDX	Mon, Jun 21, 2021	18.27	18.37	18.27	18.37
3120	AMEX	IDX	Fri, Jun 18, 2021	18.52	18.52	18.19	18.20
3119	AMEX	IDX	Thu, Jun 17, 2021	18.87	18.87	18.69	18.75
3118	AMEX	IDX	Wed, Jun 16, 2021	19.15	19.15	18.70	18.77
3117	AMEX	IDX	Tue, Jun 15, 2021	19.08	19.10	19.08	19.10
3116	AMEX	IDX	Mon, Jun 14, 2021	19.31	19.44	19.19	19.19
3115	AMEX	IDX	Fri, Jun 11, 2021	19.65	19.65	19.39	19.50
3114	AMEX	IDX	Thu, Jun 10, 2021	19.40	19.46	19.34	19.45
3113	AMEX	IDX	Wed, Jun 9, 2021	19.31	19.31	19.26	19.27
3112	AMEX	IDX	Tue, Jun 8, 2021	19.25	19.25	19.08	19.13
3111	AMEX	IDX	Mon, Jun 7, 2021	19.58	19.66	19.30	19.43
3110	AMEX	IDX	Fri, Jun 4, 2021	19.54	19.59	19.40	19.55
3109	AMEX	IDX	Thu, Jun 3, 2021	19.48	19.55	19.48	19.55
3108	AMEX	IDX	Wed, Jun 2, 2021	19.22	19.45	19.22	19.42
3107	AMEX	IDX	Tue, Jun 1, 2021	18.88	19.18	18.88	19.06
3106	AMEX	IDX	Fri, May 28, 2021	18.52	18.59	18.52	18.58
3105	AMEX	IDX	Thu, May 27, 2021	18.56	18.57	18.46	18.46
3104	AMEX	IDX	Wed, May 26, 2021	18.39	18.50	18.39	18.49
3103	AMEX	IDX	Tue, May 25, 2021	18.37	18.40	18.37	18.37
3102	AMEX	IDX	Mon, May 24, 2021	18.18	18.23	18.18	18.19
3101	AMEX	IDX	Fri, May 21, 2021	18.39	18.39	18.19	18.19
3100	AMEX	IDX	Thu, May 20, 2021	18.44	18.51	18.44	18.49
3099	AMEX	IDX	Wed, May 19, 2021	18.20	18.36	18.20	18.24
3098	AMEX	IDX	Tue, May 18, 2021	18.69	18.70	18.65	18.65
3097	AMEX	IDX	Mon, May 17, 2021	18.72	18.72	18.50	18.66
3096	AMEX	IDX	Fri, May 14, 2021	18.97	19.20	18.97	19.19
3095	AMEX	IDX	Thu, May 13, 2021	18.75	18.91	18.75	18.91
3094	AMEX	IDX	Wed, May 12, 2021	19.09	19.09	18.71	18.80
3093	AMEX	IDX	Tue, May 11, 2021	19.32	19.32	19.17	19.28
3092	AMEX	IDX	Mon, May 10, 2021	19.64	19.64	19.30	19.36
3091	AMEX	IDX	Fri, May 7, 2021	19.43	19.58	19.43	19.55
3090	AMEX	IDX	Thu, May 6, 2021	19.40	19.43	19.40	19.43
3089	AMEX	IDX	Wed, May 5, 2021	19.07	19.20	19.07	19.19
3088	AMEX	IDX	Tue, May 4, 2021	19.00	19.00	18.88	18.93
3087	AMEX	IDX	Mon, May 3, 2021	18.97	19.08	18.96	18.96
3086	AMEX	IDX	Fri, Apr 30, 2021	19.28	19.30	19.09	19.09
3085	AMEX	IDX	Thu, Apr 29, 2021	19.29	19.29	19.13	19.28
3084	AMEX	IDX	Wed, Apr 28, 2021	19.13	19.13	18.96	19.08
3083	AMEX	IDX	Tue, Apr 27, 2021	19.00	19.00	18.90	18.90
3082	AMEX	IDX	Mon, Apr 26, 2021	19.27	19.27	19.01	19.04
3081	AMEX	IDX	Fri, Apr 23, 2021	19.12	19.17	19.12	19.17
3080	AMEX	IDX	Thu, Apr 22, 2021	19.03	19.03	18.79	18.88
3079	AMEX	IDX	Wed, Apr 21, 2021	18.82	19.09	18.82	19.05
3078	AMEX	IDX	Tue, Apr 20, 2021	19.07	19.11	19.00	19.00
3077	AMEX	IDX	Mon, Apr 19, 2021	19.28	19.40	19.18	19.24
3076	AMEX	IDX	Fri, Apr 16, 2021	19.18	19.39	19.18	19.38
3075	AMEX	IDX	Thu, Apr 15, 2021	19.20	19.20	19.11	19.20
3074	AMEX	IDX	Wed, Apr 14, 2021	19.12	19.12	19.05	19.07
3073	AMEX	IDX	Tue, Apr 13, 2021	18.62	18.77	18.62	18.70
3072	AMEX	IDX	Mon, Apr 12, 2021	18.76	18.76	18.60	18.68
3071	AMEX	IDX	Fri, Apr 9, 2021	19.14	19.19	19.13	19.19
3070	AMEX	IDX	Thu, Apr 8, 2021	19.24	19.36	19.24	19.27
3069	AMEX	IDX	Wed, Apr 7, 2021	19.17	19.17	19.06	19.09
3068	AMEX	IDX	Tue, Apr 6, 2021	19.24	19.30	19.22	19.30
3067	AMEX	IDX	Mon, Apr 5, 2021	19.33	19.34	19.09	19.09
3066	AMEX	IDX	Thu, Apr 1, 2021	19.36	19.47	19.27	19.27
3065	AMEX	IDX	Wed, Mar 31, 2021	19.13	19.16	18.98	19.16
3064	AMEX	IDX	Tue, Mar 30, 2021	19.40	19.40	19.20	19.36
3063	AMEX	IDX	Mon, Mar 29, 2021	20.06	20.17	19.83	19.86
3062	AMEX	IDX	Fri, Mar 26, 2021	19.81	20.17	19.81	20.17
3061	AMEX	IDX	Thu, Mar 25, 2021	19.58	19.62	19.52	19.60
3060	AMEX	IDX	Wed, Mar 24, 2021	19.75	19.75	19.54	19.55
3059	AMEX	IDX	Tue, Mar 23, 2021	20.00	20.00	19.75	19.79
3058	AMEX	IDX	Mon, Mar 22, 2021	20.24	20.28	20.20	20.25
3057	AMEX	IDX	Fri, Mar 19, 2021	20.26	20.49	20.26	20.47
3056	AMEX	IDX	Thu, Mar 18, 2021	20.16	20.26	20.05	20.06
3055	AMEX	IDX	Wed, Mar 17, 2021	19.92	20.25	19.86	20.18
3054	AMEX	IDX	Tue, Mar 16, 2021	20.20	20.20	20.05	20.11
3053	AMEX	IDX	Mon, Mar 15, 2021	20.37	20.37	20.06	20.17
3052	AMEX	IDX	Fri, Mar 12, 2021	20.11	20.27	19.79	20.22
3051	AMEX	IDX	Thu, Mar 11, 2021	20.22	20.38	20.18	20.29
3050	AMEX	IDX	Wed, Mar 10, 2021	20.07	20.07	19.76	20.01
3049	AMEX	IDX	Tue, Mar 9, 2021	19.76	20.06	19.53	19.95
3048	AMEX	IDX	Mon, Mar 8, 2021	19.95	20.12	19.75	19.84
3047	AMEX	IDX	Fri, Mar 5, 2021	20.09	20.09	19.75	19.97
3046	AMEX	IDX	Thu, Mar 4, 2021	20.31	20.40	19.93	19.98
3045	AMEX	IDX	Wed, Mar 3, 2021	20.53	20.90	20.39	20.39
3044	AMEX	IDX	Tue, Mar 2, 2021	20.58	20.61	20.47	20.54
3043	AMEX	IDX	Mon, Mar 1, 2021	20.30	20.75	20.30	20.68
3042	AMEX	IDX	Fri, Feb 26, 2021	19.89	20.16	19.79	19.98
3041	AMEX	IDX	Thu, Feb 25, 2021	20.66	20.66	19.93	20.01
3040	AMEX	IDX	Wed, Feb 24, 2021	20.53	20.71	20.49	20.71
3039	AMEX	IDX	Tue, Feb 23, 2021	20.61	20.85	20.44	20.75
3038	AMEX	IDX	Mon, Feb 22, 2021	20.56	20.67	20.49	20.49
3037	AMEX	IDX	Fri, Feb 19, 2021	20.68	20.78	20.65	20.71
3036	AMEX	IDX	Thu, Feb 18, 2021	20.55	20.60	20.40	20.60
3035	AMEX	IDX	Wed, Feb 17, 2021	20.73	20.80	20.39	20.77
3034	AMEX	IDX	Tue, Feb 16, 2021	21.01	21.05	20.90	20.95
3033	AMEX	IDX	Fri, Feb 12, 2021	20.85	21.09	20.85	21.01
3032	AMEX	IDX	Thu, Feb 11, 2021	21.06	21.12	20.97	21.00
3031	AMEX	IDX	Wed, Feb 10, 2021	20.98	21.04	20.93	20.94
3030	AMEX	IDX	Tue, Feb 9, 2021	20.93	20.97	20.67	20.92
3029	AMEX	IDX	Mon, Feb 8, 2021	20.98	21.17	20.95	21.17
3028	AMEX	IDX	Fri, Feb 5, 2021	20.97	21.07	20.90	21.00
3027	AMEX	IDX	Thu, Feb 4, 2021	20.83	20.91	20.62	20.91
3026	AMEX	IDX	Wed, Feb 3, 2021	20.73	20.89	20.73	20.87
3025	AMEX	IDX	Tue, Feb 2, 2021	20.82	20.82	20.67	20.73
3024	AMEX	IDX	Mon, Feb 1, 2021	20.46	20.81	20.42	20.79
3023	AMEX	IDX	Fri, Jan 29, 2021	20.19	20.19	19.84	19.90
3022	AMEX	IDX	Thu, Jan 28, 2021	20.32	20.58	20.30	20.53
3021	AMEX	IDX	Wed, Jan 27, 2021	20.73	20.73	20.32	20.36
3020	AMEX	IDX	Tue, Jan 26, 2021	21.16	21.49	20.80	20.99
3019	AMEX	IDX	Mon, Jan 25, 2021	21.40	21.44	20.89	21.12
3018	AMEX	IDX	Fri, Jan 22, 2021	21.53	21.55	21.28	21.40
3017	AMEX	IDX	Thu, Jan 21, 2021	22.08	22.08	21.77	21.85
3016	AMEX	IDX	Wed, Jan 20, 2021	21.59	21.83	21.59	21.83
3015	AMEX	IDX	Tue, Jan 19, 2021	21.42	21.42	21.08	21.13
3014	AMEX	IDX	Fri, Jan 15, 2021	21.35	21.35	21.24	21.24
3013	AMEX	IDX	Thu, Jan 14, 2021	21.73	21.89	21.62	21.67
3012	AMEX	IDX	Wed, Jan 13, 2021	21.63	21.65	21.39	21.48
3011	AMEX	IDX	Tue, Jan 12, 2021	21.40	21.54	21.36	21.46
3010	AMEX	IDX	Mon, Jan 11, 2021	21.27	21.39	21.20	21.23
3009	AMEX	IDX	Fri, Jan 8, 2021	21.24	21.32	21.11	21.32
3008	AMEX	IDX	Thu, Jan 7, 2021	20.88	20.88	20.72	20.83
3007	AMEX	IDX	Wed, Jan 6, 2021	20.87	21.11	20.87	20.98
3006	AMEX	IDX	Tue, Jan 5, 2021	21.19	21.34	21.15	21.34
3005	AMEX	IDX	Mon, Jan 4, 2021	21.18	21.22	20.92	20.96
3004	AMEX	IDX	Thu, Dec 31, 2020	20.63	20.63	20.45	20.60
3003	AMEX	IDX	Wed, Dec 30, 2020	20.73	20.78	20.56	20.56
3002	AMEX	IDX	Tue, Dec 29, 2020	20.90	20.90	20.68	20.84
3001	AMEX	IDX	Mon, Dec 28, 2020	20.89	21.00	20.77	20.97
3000	AMEX	IDX	Thu, Dec 24, 2020	20.52	20.52	20.45	20.51
2999	AMEX	IDX	Wed, Dec 23, 2020	20.58	20.58	20.29	20.44
2998	AMEX	IDX	Tue, Dec 22, 2020	20.52	20.58	20.09	20.30
2997	AMEX	IDX	Mon, Dec 21, 2020	20.80	21.17	20.80	21.17
2996	AMEX	IDX	Fri, Dec 18, 2020	21.60	21.60	21.26	21.11
2995	AMEX	IDX	Thu, Dec 17, 2020	21.68	21.68	21.47	21.56
2994	AMEX	IDX	Wed, Dec 16, 2020	21.25	21.62	21.25	21.52
2993	AMEX	IDX	Tue, Dec 15, 2020	21.05	21.17	21.04	21.17
2992	AMEX	IDX	Mon, Dec 14, 2020	21.11	21.21	20.84	20.85
2991	AMEX	IDX	Fri, Dec 11, 2020	20.84	20.84	20.60	20.69
2990	AMEX	IDX	Thu, Dec 10, 2020	20.98	21.07	20.89	21.03
2989	AMEX	IDX	Wed, Dec 9, 2020	21.00	21.14	20.76	20.83
2988	AMEX	IDX	Tue, Dec 8, 2020	20.80	20.91	20.74	20.84
2987	AMEX	IDX	Mon, Dec 7, 2020	20.69	20.94	20.69	20.88
2986	AMEX	IDX	Fri, Dec 4, 2020	20.53	20.64	20.31	20.43
2985	AMEX	IDX	Thu, Dec 3, 2020	20.50	20.63	20.44	20.47
2984	AMEX	IDX	Wed, Dec 2, 2020	20.26	20.53	20.26	20.43
2983	AMEX	IDX	Tue, Dec 1, 2020	20.10	20.45	19.99	20.10
2982	AMEX	IDX	Mon, Nov 30, 2020	19.99	19.99	19.59	19.61
2981	AMEX	IDX	Fri, Nov 27, 2020	20.34	20.54	20.34	20.44
2980	AMEX	IDX	Wed, Nov 25, 2020	19.96	20.09	19.87	20.06
2979	AMEX	IDX	Tue, Nov 24, 2020	19.82	20.17	19.82	20.11
2978	AMEX	IDX	Mon, Nov 23, 2020	19.89	19.93	19.69	19.74
2977	AMEX	IDX	Fri, Nov 20, 2020	19.41	19.45	19.40	19.40
2976	AMEX	IDX	Thu, Nov 19, 2020	19.39	19.39	19.31	19.31
2975	AMEX	IDX	Wed, Nov 18, 2020	19.50	19.52	19.39	19.39
2974	AMEX	IDX	Tue, Nov 17, 2020	19.35	19.58	19.35	19.44
2973	AMEX	IDX	Mon, Nov 16, 2020	19.20	19.52	19.15	19.39
2972	AMEX	IDX	Fri, Nov 13, 2020	18.95	19.09	18.95	19.09
2971	AMEX	IDX	Thu, Nov 12, 2020	19.04	19.16	18.81	18.85
2970	AMEX	IDX	Wed, Nov 11, 2020	19.20	19.30	19.19	19.24
2969	AMEX	IDX	Tue, Nov 10, 2020	19.09	19.40	19.01	19.38
2968	AMEX	IDX	Mon, Nov 9, 2020	18.95	19.25	18.92	18.95
2967	AMEX	IDX	Fri, Nov 6, 2020	18.26	18.46	18.26	18.44
2966	AMEX	IDX	Thu, Nov 5, 2020	17.82	18.28	17.80	18.25
2965	AMEX	IDX	Wed, Nov 4, 2020	17.33	17.63	17.33	17.59
2964	AMEX	IDX	Tue, Nov 3, 2020	17.25	17.40	17.25	17.32
2963	AMEX	IDX	Mon, Nov 2, 2020	16.75	16.99	16.75	16.99
2962	AMEX	IDX	Fri, Oct 30, 2020	16.57	16.57	16.49	16.56
2961	AMEX	IDX	Thu, Oct 29, 2020	16.43	16.72	16.43	16.72
2960	AMEX	IDX	Wed, Oct 28, 2020	16.80	16.80	16.63	16.63
2959	AMEX	IDX	Tue, Oct 27, 2020	17.13	17.13	17.03	17.05
2958	AMEX	IDX	Mon, Oct 26, 2020	17.16	17.21	17.04	17.11
2957	AMEX	IDX	Fri, Oct 23, 2020	17.10	17.24	17.09	17.22
2956	AMEX	IDX	Thu, Oct 22, 2020	17.19	17.19	17.02	17.07
2955	AMEX	IDX	Wed, Oct 21, 2020	16.93	17.19	16.93	17.17
2954	AMEX	IDX	Tue, Oct 20, 2020	16.96	16.96	16.87	16.91
2953	AMEX	IDX	Mon, Oct 19, 2020	16.93	16.93	16.75	16.81
2952	AMEX	IDX	Fri, Oct 16, 2020	16.74	16.81	16.74	16.75
2951	AMEX	IDX	Thu, Oct 15, 2020	16.72	16.72	16.65	16.67
2950	AMEX	IDX	Wed, Oct 14, 2020	16.85	17.03	16.85	16.86
2949	AMEX	IDX	Tue, Oct 13, 2020	16.75	16.75	16.72	16.72
2948	AMEX	IDX	Mon, Oct 12, 2020	16.69	16.83	16.20	16.78
2947	AMEX	IDX	Fri, Oct 9, 2020	16.67	16.83	16.67	16.80
2946	AMEX	IDX	Thu, Oct 8, 2020	16.56	16.72	16.55	16.67
2945	AMEX	IDX	Wed, Oct 7, 2020	16.50	16.59	16.50	16.58
2944	AMEX	IDX	Tue, Oct 6, 2020	16.52	16.65	16.44	16.52
2943	AMEX	IDX	Mon, Oct 5, 2020	16.29	16.53	16.29	16.52
2942	AMEX	IDX	Fri, Oct 2, 2020	16.19	16.19	16.08	16.11
2941	AMEX	IDX	Thu, Oct 1, 2020	16.13	16.30	16.13	16.30
2940	AMEX	IDX	Wed, Sep 30, 2020	15.78	15.97	15.78	15.93
2939	AMEX	IDX	Tue, Sep 29, 2020	15.78	15.94	15.78	15.83
2938	AMEX	IDX	Mon, Sep 28, 2020	15.98	16.02	15.98	16.02
2937	AMEX	IDX	Fri, Sep 25, 2020	15.84	15.98	15.84	15.97
2936	AMEX	IDX	Thu, Sep 24, 2020	15.68	15.72	15.53	15.64
2935	AMEX	IDX	Wed, Sep 23, 2020	16.10	16.10	15.76	15.76
2934	AMEX	IDX	Tue, Sep 22, 2020	16.11	16.11	16.00	16.09
2933	AMEX	IDX	Mon, Sep 21, 2020	16.25	16.28	15.96	16.20
2932	AMEX	IDX	Fri, Sep 18, 2020	16.46	16.60	16.44	16.49
2931	AMEX	IDX	Thu, Sep 17, 2020	16.28	16.45	16.28	16.43
2930	AMEX	IDX	Wed, Sep 16, 2020	16.59	16.62	16.46	16.48
2929	AMEX	IDX	Tue, Sep 15, 2020	16.68	16.74	16.15	16.74
2928	AMEX	IDX	Mon, Sep 14, 2020	16.68	16.80	16.63	16.69
2927	AMEX	IDX	Fri, Sep 11, 2020	16.22	16.27	16.07	16.15
2926	AMEX	IDX	Thu, Sep 10, 2020	16.10	16.15	15.72	15.75
2925	AMEX	IDX	Wed, Sep 9, 2020	17.24	17.29	17.14	17.22
2924	AMEX	IDX	Tue, Sep 8, 2020	17.33	17.54	17.30	17.40
2923	AMEX	IDX	Fri, Sep 4, 2020	17.46	17.65	17.32	17.54
2922	AMEX	IDX	Thu, Sep 3, 2020	17.55	17.64	17.30	17.46
2921	AMEX	IDX	Wed, Sep 2, 2020	17.75	17.76	17.58	17.74
2920	AMEX	IDX	Tue, Sep 1, 2020	17.85	17.85	17.70	17.77
2919	AMEX	IDX	Mon, Aug 31, 2020	17.74	17.79	17.57	17.68
2918	AMEX	IDX	Fri, Aug 28, 2020	17.93	18.14	17.93	18.10
2917	AMEX	IDX	Thu, Aug 27, 2020	18.01	18.01	17.75	17.81
2916	AMEX	IDX	Wed, Aug 26, 2020	17.99	18.12	17.87	18.12
2915	AMEX	IDX	Tue, Aug 25, 2020	17.94	18.16	17.80	18.10
2914	AMEX	IDX	Mon, Aug 24, 2020	17.77	17.79	17.50	17.66
2913	AMEX	IDX	Fri, Aug 21, 2020	17.50	17.54	17.36	17.46
2912	AMEX	IDX	Thu, Aug 20, 2020	17.43	17.68	17.24	17.66
2911	AMEX	IDX	Wed, Aug 19, 2020	17.66	17.71	17.48	17.54
2910	AMEX	IDX	Tue, Aug 18, 2020	17.65	17.73	17.55	17.69
2909	AMEX	IDX	Mon, Aug 17, 2020	17.53	17.62	17.52	17.62
2908	AMEX	IDX	Fri, Aug 14, 2020	17.33	17.48	17.33	17.47
2907	AMEX	IDX	Thu, Aug 13, 2020	17.50	17.50	17.38	17.43
2906	AMEX	IDX	Wed, Aug 12, 2020	17.39	17.61	17.39	17.52
2905	AMEX	IDX	Tue, Aug 11, 2020	17.50	17.50	17.20	17.20
2904	AMEX	IDX	Mon, Aug 10, 2020	17.35	17.44	17.21	17.44
2903	AMEX	IDX	Fri, Aug 7, 2020	17.24	17.35	17.07	17.17
2902	AMEX	IDX	Thu, Aug 6, 2020	17.26	17.48	17.25	17.45
2901	AMEX	IDX	Wed, Aug 5, 2020	17.27	17.45	17.26	17.39
2900	AMEX	IDX	Tue, Aug 4, 2020	16.85	16.98	16.85	16.95
2899	AMEX	IDX	Mon, Aug 3, 2020	16.94	16.94	16.69	16.69
2898	AMEX	IDX	Fri, Jul 31, 2020	17.06	17.11	16.92	17.11
2897	AMEX	IDX	Thu, Jul 30, 2020	17.20	17.23	17.01	17.14
2896	AMEX	IDX	Wed, Jul 29, 2020	17.21	17.27	17.12	17.20
2895	AMEX	IDX	Tue, Jul 28, 2020	17.35	17.35	17.20	17.22
2894	AMEX	IDX	Mon, Jul 27, 2020	17.40	17.59	17.36	17.45
2893	AMEX	IDX	Fri, Jul 24, 2020	17.20	17.28	17.05	17.25
2892	AMEX	IDX	Thu, Jul 23, 2020	17.23	17.23	17.00	17.10
2891	AMEX	IDX	Wed, Jul 22, 2020	17.21	17.26	17.05	17.12
2890	AMEX	IDX	Tue, Jul 21, 2020	17.22	17.25	17.10	17.20
2889	AMEX	IDX	Mon, Jul 20, 2020	16.64	16.97	16.63	16.86
2888	AMEX	IDX	Fri, Jul 17, 2020	16.81	16.92	16.80	16.88
2887	AMEX	IDX	Thu, Jul 16, 2020	17.17	17.17	17.09	17.09
2886	AMEX	IDX	Wed, Jul 15, 2020	17.27	17.27	17.10	17.16
2885	AMEX	IDX	Tue, Jul 14, 2020	16.97	17.30	16.97	17.30
2884	AMEX	IDX	Mon, Jul 13, 2020	17.14	17.27	17.00	17.00
2883	AMEX	IDX	Fri, Jul 10, 2020	17.02	17.02	16.86	16.93
2882	AMEX	IDX	Thu, Jul 9, 2020	17.30	17.30	16.97	17.12
2881	AMEX	IDX	Wed, Jul 8, 2020	17.14	17.30	17.11	17.30
2880	AMEX	IDX	Tue, Jul 7, 2020	16.86	17.06	16.72	16.94
2879	AMEX	IDX	Mon, Jul 6, 2020	16.81	17.00	16.81	16.92
2878	AMEX	IDX	Thu, Jul 2, 2020	16.55	16.74	16.52	16.52
2877	AMEX	IDX	Wed, Jul 1, 2020	16.37	16.39	16.25	16.36
2876	AMEX	IDX	Tue, Jun 30, 2020	16.37	16.37	16.11	16.18
2875	AMEX	IDX	Mon, Jun 29, 2020	16.40	16.42	16.27	16.41
2874	AMEX	IDX	Fri, Jun 26, 2020	16.41	16.41	16.22	16.26
2873	AMEX	IDX	Thu, Jun 25, 2020	16.49	16.63	16.46	16.60
2872	AMEX	IDX	Wed, Jun 24, 2020	16.64	16.98	16.54	16.57
2871	AMEX	IDX	Tue, Jun 23, 2020	16.71	16.73	16.60	16.62
2870	AMEX	IDX	Mon, Jun 22, 2020	16.76	16.76	16.54	16.70
2869	AMEX	IDX	Fri, Jun 19, 2020	16.61	16.62	16.52	16.53
2868	AMEX	IDX	Thu, Jun 18, 2020	16.60	16.71	16.60	16.64
2867	AMEX	IDX	Wed, Jun 17, 2020	16.80	16.97	16.80	16.80
2866	AMEX	IDX	Tue, Jun 16, 2020	17.09	17.12	16.72	16.80
2865	AMEX	IDX	Mon, Jun 15, 2020	16.05	16.46	16.05	16.39
2864	AMEX	IDX	Fri, Jun 12, 2020	16.37	16.68	16.15	16.44
2863	AMEX	IDX	Thu, Jun 11, 2020	16.41	16.50	15.85	15.85
2862	AMEX	IDX	Wed, Jun 10, 2020	17.00	17.02	16.71	17.02
2861	AMEX	IDX	Tue, Jun 9, 2020	17.55	17.55	17.30	17.41
2860	AMEX	IDX	Mon, Jun 8, 2020	17.74	18.00	17.74	18.00
2859	AMEX	IDX	Fri, Jun 5, 2020	17.41	17.51	17.21	17.26
2858	AMEX	IDX	Thu, Jun 4, 2020	17.36	17.36	16.77	16.87
2857	AMEX	IDX	Wed, Jun 3, 2020	17.08	17.97	17.08	17.54
2856	AMEX	IDX	Tue, Jun 2, 2020	16.33	16.80	16.33	16.79
2855	AMEX	IDX	Mon, Jun 1, 2020	15.74	16.11	15.74	16.09
2854	AMEX	IDX	Fri, May 29, 2020	15.33	15.65	15.33	15.59
2853	AMEX	IDX	Thu, May 28, 2020	15.07	15.27	15.07	15.07
2852	AMEX	IDX	Wed, May 27, 2020	14.85	14.90	14.69	14.76
2851	AMEX	IDX	Tue, May 26, 2020	14.84	14.98	14.75	14.75
2850	AMEX	IDX	Fri, May 22, 2020	14.10	14.18	14.10	14.12
2849	AMEX	IDX	Thu, May 21, 2020	14.60	14.60	14.43	14.44
2848	AMEX	IDX	Wed, May 20, 2020	14.66	14.66	14.56	14.60
2847	AMEX	IDX	Tue, May 19, 2020	14.68	14.68	14.43	14.45
2846	AMEX	IDX	Mon, May 18, 2020	14.36	14.66	14.36	14.65
2845	AMEX	IDX	Fri, May 15, 2020	14.15	14.15	13.90	13.97
2844	AMEX	IDX	Thu, May 14, 2020	13.85	14.21	13.85	14.20
2843	AMEX	IDX	Wed, May 13, 2020	14.26	14.26	14.08	14.18
2842	AMEX	IDX	Tue, May 12, 2020	14.52	14.58	14.24	14.24
2841	AMEX	IDX	Mon, May 11, 2020	14.44	14.57	14.43	14.48
2840	AMEX	IDX	Fri, May 8, 2020	14.41	14.53	14.41	14.41
2839	AMEX	IDX	Thu, May 7, 2020	14.10	14.18	14.06	14.15
2838	AMEX	IDX	Wed, May 6, 2020	14.17	14.17	13.95	14.01
2837	AMEX	IDX	Tue, May 5, 2020	14.28	14.28	14.10	14.10
2836	AMEX	IDX	Mon, May 4, 2020	14.07	14.18	13.98	14.18
2835	AMEX	IDX	Fri, May 1, 2020	14.27	14.27	13.74	13.79
2834	AMEX	IDX	Thu, Apr 30, 2020	14.41	14.85	14.35	14.42
2833	AMEX	IDX	Wed, Apr 29, 2020	14.10	14.44	14.10	14.43
2832	AMEX	IDX	Tue, Apr 28, 2020	13.84	13.98	13.79	13.85
2831	AMEX	IDX	Mon, Apr 27, 2020	13.40	13.80	13.40	13.74
2830	AMEX	IDX	Fri, Apr 24, 2020	13.60	13.60	13.39	13.48
2829	AMEX	IDX	Thu, Apr 23, 2020	13.61	13.90	13.61	13.68
2828	AMEX	IDX	Wed, Apr 22, 2020	13.52	13.52	13.39	13.41
2827	AMEX	IDX	Tue, Apr 21, 2020	13.22	13.22	12.90	12.95
2826	AMEX	IDX	Mon, Apr 20, 2020	13.60	13.66	13.40	13.40
2825	AMEX	IDX	Fri, Apr 17, 2020	13.68	13.68	13.53	13.65
2824	AMEX	IDX	Thu, Apr 16, 2020	13.11	13.18	12.91	13.03
2823	AMEX	IDX	Wed, Apr 15, 2020	13.50	13.56	13.36	13.50
2822	AMEX	IDX	Tue, Apr 14, 2020	13.98	14.13	13.88	13.90
2821	AMEX	IDX	Mon, Apr 13, 2020	13.98	13.98	13.36	13.45
2820	AMEX	IDX	Thu, Apr 9, 2020	13.49	13.95	13.49	13.51
2819	AMEX	IDX	Wed, Apr 8, 2020	13.42	13.42	13.23	13.41
2818	AMEX	IDX	Tue, Apr 7, 2020	14.28	14.28	13.55	13.55
2817	AMEX	IDX	Mon, Apr 6, 2020	13.31	13.74	13.26	13.64
2816	AMEX	IDX	Fri, Apr 3, 2020	12.86	12.86	12.23	12.29
2815	AMEX	IDX	Thu, Apr 2, 2020	12.17	12.60	12.17	12.60
2814	AMEX	IDX	Wed, Apr 1, 2020	11.99	12.16	11.91	11.91
2813	AMEX	IDX	Tue, Mar 31, 2020	12.42	12.96	12.42	12.74
2812	AMEX	IDX	Mon, Mar 30, 2020	12.08	12.36	12.08	12.34
2811	AMEX	IDX	Fri, Mar 27, 2020	12.93	12.93	12.36	12.38
2810	AMEX	IDX	Thu, Mar 26, 2020	12.03	12.99	12.03	12.98
2809	AMEX	IDX	Wed, Mar 25, 2020	11.09	11.58	11.09	11.45
2808	AMEX	IDX	Tue, Mar 24, 2020	10.86	11.01	10.72	11.01
2807	AMEX	IDX	Mon, Mar 23, 2020	11.29	11.29	10.47	10.52
2806	AMEX	IDX	Fri, Mar 20, 2020	11.50	12.13	11.21	11.21
2805	AMEX	IDX	Thu, Mar 19, 2020	11.87	11.87	11.28	11.34
2804	AMEX	IDX	Wed, Mar 18, 2020	12.12	12.93	12.12	12.51
2803	AMEX	IDX	Tue, Mar 17, 2020	13.13	13.75	13.05	13.75
2802	AMEX	IDX	Mon, Mar 16, 2020	14.69	14.69	13.32	13.51
2801	AMEX	IDX	Fri, Mar 13, 2020	16.21	16.21	14.84	15.59
2800	AMEX	IDX	Thu, Mar 12, 2020	15.69	15.69	14.36	14.67
2799	AMEX	IDX	Wed, Mar 11, 2020	17.32	17.32	16.84	16.84
2798	AMEX	IDX	Tue, Mar 10, 2020	17.41	17.80	17.29	17.80
2797	AMEX	IDX	Mon, Mar 9, 2020	17.07	17.07	16.52	16.73
2796	AMEX	IDX	Fri, Mar 6, 2020	18.89	18.89	18.35	18.54
2795	AMEX	IDX	Thu, Mar 5, 2020	19.29	19.49	19.03	19.04
2794	AMEX	IDX	Wed, Mar 4, 2020	19.80	19.90	19.65	19.71
2793	AMEX	IDX	Tue, Mar 3, 2020	19.08	19.69	19.08	19.36
2792	AMEX	IDX	Mon, Mar 2, 2020	18.40	18.98	18.28	18.98
2791	AMEX	IDX	Fri, Feb 28, 2020	18.48	18.82	18.08	18.82
2790	AMEX	IDX	Thu, Feb 27, 2020	19.31	19.31	18.90	18.92
2789	AMEX	IDX	Wed, Feb 26, 2020	20.03	20.13	19.98	19.98
2788	AMEX	IDX	Tue, Feb 25, 2020	20.36	20.45	20.08	20.11
2787	AMEX	IDX	Mon, Feb 24, 2020	20.31	20.31	20.14	20.18
2786	AMEX	IDX	Fri, Feb 21, 2020	21.13	21.13	20.96	20.99
2785	AMEX	IDX	Thu, Feb 20, 2020	21.42	21.42	21.10	21.17
2784	AMEX	IDX	Wed, Feb 19, 2020	21.40	21.41	21.38	21.38
2783	AMEX	IDX	Tue, Feb 18, 2020	21.32	21.32	21.28	21.28
2782	AMEX	IDX	Fri, Feb 14, 2020	21.19	21.19	21.03	21.03
2781	AMEX	IDX	Thu, Feb 13, 2020	21.09	21.09	20.93	20.97
2780	AMEX	IDX	Wed, Feb 12, 2020	21.37	21.47	21.36	21.40
2779	AMEX	IDX	Tue, Feb 11, 2020	21.58	21.67	21.49	21.49
2778	AMEX	IDX	Mon, Feb 10, 2020	21.48	21.48	21.40	21.46
2777	AMEX	IDX	Fri, Feb 7, 2020	21.56	21.56	21.37	21.44
2776	AMEX	IDX	Thu, Feb 6, 2020	21.73	21.85	21.71	21.72
2775	AMEX	IDX	Wed, Feb 5, 2020	21.82	21.90	21.77	21.77
2774	AMEX	IDX	Tue, Feb 4, 2020	21.36	21.57	21.36	21.42
2773	AMEX	IDX	Mon, Feb 3, 2020	21.22	21.26	21.13	21.14
2772	AMEX	IDX	Fri, Jan 31, 2020	21.52	21.52	21.07	21.22
2771	AMEX	IDX	Thu, Jan 30, 2020	21.96	21.96	21.77	21.93
2770	AMEX	IDX	Wed, Jan 29, 2020	22.23	22.25	22.23	22.25
2769	AMEX	IDX	Tue, Jan 28, 2020	22.30	22.42	22.24	22.35
2768	AMEX	IDX	Mon, Jan 27, 2020	22.39	22.39	22.07	22.10
2767	AMEX	IDX	Fri, Jan 24, 2020	23.10	23.10	22.84	22.92
2766	AMEX	IDX	Thu, Jan 23, 2020	22.78	23.05	22.78	23.02
2765	AMEX	IDX	Wed, Jan 22, 2020	22.77	22.97	22.77	22.96
2764	AMEX	IDX	Tue, Jan 21, 2020	23.14	23.14	22.84	22.84
2763	AMEX	IDX	Fri, Jan 17, 2020	23.31	23.31	23.19	23.26
2762	AMEX	IDX	Thu, Jan 16, 2020	23.32	23.32	23.15	23.19
2761	AMEX	IDX	Wed, Jan 15, 2020	22.93	22.96	22.92	22.94
2760	AMEX	IDX	Tue, Jan 14, 2020	23.25	23.25	23.16	23.24
2759	AMEX	IDX	Mon, Jan 13, 2020	22.96	23.18	22.95	23.18
2758	AMEX	IDX	Fri, Jan 10, 2020	22.85	22.96	22.85	22.88
2757	AMEX	IDX	Thu, Jan 9, 2020	22.62	22.62	22.56	22.58
2756	AMEX	IDX	Wed, Jan 8, 2020	22.48	22.72	22.48	22.61
2755	AMEX	IDX	Tue, Jan 7, 2020	22.47	22.58	22.43	22.46
2754	AMEX	IDX	Mon, Jan 6, 2020	22.56	22.65	22.54	22.59
2753	AMEX	IDX	Fri, Jan 3, 2020	22.67	22.83	22.58	22.58
2752	AMEX	IDX	Thu, Jan 2, 2020	22.61	23.00	22.61	23.00
2751	AMEX	IDX	Tue, Dec 31, 2019	22.44	22.65	22.44	22.62
2750	AMEX	IDX	Mon, Dec 30, 2019	22.71	22.78	22.45	22.51
2749	AMEX	IDX	Fri, Dec 27, 2019	22.73	22.78	22.69	22.74
2748	AMEX	IDX	Thu, Dec 26, 2019	22.73	22.82	22.73	22.78
2747	AMEX	IDX	Tue, Dec 24, 2019	22.52	22.74	22.52	22.69
2746	AMEX	IDX	Mon, Dec 23, 2019	22.84	22.84	22.60	22.67
2745	AMEX	IDX	Fri, Dec 20, 2019	22.82	23.04	22.82	22.55
2744	AMEX	IDX	Thu, Dec 19, 2019	22.90	23.17	22.90	22.96
2743	AMEX	IDX	Wed, Dec 18, 2019	23.11	23.14	23.07	23.09
2742	AMEX	IDX	Tue, Dec 17, 2019	22.90	22.97	22.86	22.95
2741	AMEX	IDX	Mon, Dec 16, 2019	22.98	22.98	22.83	22.83
2740	AMEX	IDX	Fri, Dec 13, 2019	22.77	22.77	22.62	22.67
2739	AMEX	IDX	Thu, Dec 12, 2019	22.67	22.67	22.51	22.65
2738	AMEX	IDX	Wed, Dec 11, 2019	22.55	22.67	22.51	22.67
2737	AMEX	IDX	Tue, Dec 10, 2019	22.57	22.75	22.57	22.70
2736	AMEX	IDX	Mon, Dec 9, 2019	22.65	22.70	22.56	22.56
2735	AMEX	IDX	Fri, Dec 6, 2019	22.61	22.71	22.58	22.66
2734	AMEX	IDX	Thu, Dec 5, 2019	22.49	22.60	22.49	22.59
2733	AMEX	IDX	Wed, Dec 4, 2019	22.17	22.25	22.17	22.25
2732	AMEX	IDX	Tue, Dec 3, 2019	21.94	22.09	21.94	22.09
2731	AMEX	IDX	Mon, Dec 2, 2019	22.12	22.16	22.08	22.10
2730	AMEX	IDX	Fri, Nov 29, 2019	21.80	21.80	21.77	21.77
2729	AMEX	IDX	Wed, Nov 27, 2019	21.89	22.00	21.87	22.00
2728	AMEX	IDX	Tue, Nov 26, 2019	22.00	22.07	21.94	21.99
2727	AMEX	IDX	Mon, Nov 25, 2019	22.18	22.20	22.11	22.11
2726	AMEX	IDX	Fri, Nov 22, 2019	22.23	22.24	22.13	22.19
2725	AMEX	IDX	Thu, Nov 21, 2019	22.28	22.37	22.28	22.37
2724	AMEX	IDX	Wed, Nov 20, 2019	22.33	22.52	22.33	22.42
2723	AMEX	IDX	Tue, Nov 19, 2019	22.44	22.44	22.35	22.35
2722	AMEX	IDX	Mon, Nov 18, 2019	22.44	22.44	22.25	22.30
2721	AMEX	IDX	Fri, Nov 15, 2019	22.38	22.47	22.38	22.44
2720	AMEX	IDX	Thu, Nov 14, 2019	22.08	22.12	22.05	22.08
2719	AMEX	IDX	Wed, Nov 13, 2019	22.12	22.21	22.12	22.20
2718	AMEX	IDX	Tue, Nov 12, 2019	22.51	22.57	22.43	22.43
2717	AMEX	IDX	Mon, Nov 11, 2019	22.61	22.61	22.47	22.47
2716	AMEX	IDX	Fri, Nov 8, 2019	22.66	22.66	22.66	22.66
2715	AMEX	IDX	Thu, Nov 7, 2019	22.56	22.60	22.54	22.55
2714	AMEX	IDX	Wed, Nov 6, 2019	22.75	22.75	22.59	22.62
2713	AMEX	IDX	Tue, Nov 5, 2019	22.75	22.85	22.75	22.83
2712	AMEX	IDX	Mon, Nov 4, 2019	22.55	22.55	22.40	22.42
2711	AMEX	IDX	Fri, Nov 1, 2019	22.35	22.61	22.35	22.60
2710	AMEX	IDX	Thu, Oct 31, 2019	22.29	22.30	22.23	22.29
2709	AMEX	IDX	Wed, Oct 30, 2019	22.70	22.87	22.70	22.87
2708	AMEX	IDX	Tue, Oct 29, 2019	22.59	22.75	22.55	22.67
2707	AMEX	IDX	Mon, Oct 28, 2019	22.62	22.92	22.62	22.89
2706	AMEX	IDX	Fri, Oct 25, 2019	22.63	22.71	22.63	22.65
2705	AMEX	IDX	Thu, Oct 24, 2019	23.02	23.07	22.95	22.95
2704	AMEX	IDX	Wed, Oct 23, 2019	22.51	22.74	22.51	22.73
2703	AMEX	IDX	Tue, Oct 22, 2019	22.36	22.46	22.36	22.45
2702	AMEX	IDX	Mon, Oct 21, 2019	22.40	22.40	22.36	22.36
2701	AMEX	IDX	Fri, Oct 18, 2019	22.13	22.17	22.13	22.17
2700	AMEX	IDX	Thu, Oct 17, 2019	22.00	22.09	22.00	22.05
2699	AMEX	IDX	Wed, Oct 16, 2019	21.90	21.94	21.88	21.91
2698	AMEX	IDX	Tue, Oct 15, 2019	21.85	21.92	21.85	21.92
2697	AMEX	IDX	Mon, Oct 14, 2019	21.46	21.68	21.46	21.64
2696	AMEX	IDX	Fri, Oct 11, 2019	21.64	21.75	21.60	21.60
2695	AMEX	IDX	Thu, Oct 10, 2019	21.32	21.34	21.25	21.34
2694	AMEX	IDX	Wed, Oct 9, 2019	21.17	21.20	21.13	21.13
2693	AMEX	IDX	Tue, Oct 8, 2019	21.04	21.07	20.98	20.98
2692	AMEX	IDX	Mon, Oct 7, 2019	21.02	21.14	21.02	21.09
2691	AMEX	IDX	Fri, Oct 4, 2019	21.39	21.54	21.39	21.50
2690	AMEX	IDX	Thu, Oct 3, 2019	21.25	21.25	21.25	21.25
2689	AMEX	IDX	Wed, Oct 2, 2019	21.19	21.22	21.09	21.19
2688	AMEX	IDX	Tue, Oct 1, 2019	21.81	21.81	21.47	21.50
2687	AMEX	IDX	Mon, Sep 30, 2019	21.82	21.82	21.68	21.70
2686	AMEX	IDX	Fri, Sep 27, 2019	21.85	21.85	21.63	21.76
2685	AMEX	IDX	Thu, Sep 26, 2019	22.01	22.01	21.92	21.98
2684	AMEX	IDX	Wed, Sep 25, 2019	21.70	21.85	21.70	21.82
2683	AMEX	IDX	Tue, Sep 24, 2019	22.00	22.01	21.75	21.84
2682	AMEX	IDX	Mon, Sep 23, 2019	22.27	22.29	22.27	22.29
2681	AMEX	IDX	Fri, Sep 20, 2019	22.31	22.39	22.19	22.21
2680	AMEX	IDX	Thu, Sep 19, 2019	22.65	22.65	22.40	22.40
2679	AMEX	IDX	Wed, Sep 18, 2019	22.58	22.69	22.58	22.67
2678	AMEX	IDX	Tue, Sep 17, 2019	22.32	22.66	22.32	22.65
2677	AMEX	IDX	Mon, Sep 16, 2019	22.69	22.70	22.47	22.48
2676	AMEX	IDX	Fri, Sep 13, 2019	22.97	23.09	22.97	23.02
2675	AMEX	IDX	Thu, Sep 12, 2019	22.85	23.25	22.85	23.16
2674	AMEX	IDX	Wed, Sep 11, 2019	22.99	23.10	22.72	23.08
2673	AMEX	IDX	Tue, Sep 10, 2019	22.75	22.92	22.75	22.87
2672	AMEX	IDX	Mon, Sep 9, 2019	22.82	22.91	22.82	22.82
2671	AMEX	IDX	Fri, Sep 6, 2019	22.60	22.83	22.60	22.83
2670	AMEX	IDX	Thu, Sep 5, 2019	22.47	22.61	22.47	22.61
2669	AMEX	IDX	Wed, Sep 4, 2019	22.11	22.43	22.11	22.43
2668	AMEX	IDX	Tue, Sep 3, 2019	21.97	22.27	21.97	22.27
2667	AMEX	IDX	Fri, Aug 30, 2019	22.35	22.54	22.35	22.46
2666	AMEX	IDX	Thu, Aug 29, 2019	22.07	22.35	22.07	22.31
2665	AMEX	IDX	Wed, Aug 28, 2019	22.04	22.11	22.01	22.10
2664	AMEX	IDX	Tue, Aug 27, 2019	22.12	22.13	21.96	21.96
2663	AMEX	IDX	Mon, Aug 26, 2019	21.63	21.66	21.63	21.66
2662	AMEX	IDX	Fri, Aug 23, 2019	21.77	21.92	21.54	21.59
2661	AMEX	IDX	Thu, Aug 22, 2019	21.73	21.77	21.67	21.77
2660	AMEX	IDX	Wed, Aug 21, 2019	21.86	21.89	21.79	21.79
2659	AMEX	IDX	Tue, Aug 20, 2019	22.00	22.00	21.82	21.82
2658	AMEX	IDX	Mon, Aug 19, 2019	21.98	22.07	21.95	21.95
2657	AMEX	IDX	Fri, Aug 16, 2019	21.99	22.07	21.99	22.07
2656	AMEX	IDX	Thu, Aug 15, 2019	21.76	21.87	21.73	21.73
2655	AMEX	IDX	Wed, Aug 14, 2019	21.69	21.84	21.60	21.63
2654	AMEX	IDX	Tue, Aug 13, 2019	21.94	22.06	21.94	22.00
2653	AMEX	IDX	Mon, Aug 12, 2019	21.84	22.01	21.84	21.95
2652	AMEX	IDX	Fri, Aug 9, 2019	22.25	22.30	22.14	22.24
2651	AMEX	IDX	Thu, Aug 8, 2019	22.19	22.43	22.18	22.37
2650	AMEX	IDX	Wed, Aug 7, 2019	21.60	22.10	21.58	22.03
2649	AMEX	IDX	Tue, Aug 6, 2019	21.62	21.84	21.49	21.62
2648	AMEX	IDX	Mon, Aug 5, 2019	21.98	21.98	21.39	21.48
2647	AMEX	IDX	Fri, Aug 2, 2019	22.85	22.85	22.49	22.56
2646	AMEX	IDX	Thu, Aug 1, 2019	22.73	23.15	22.45	22.53
2645	AMEX	IDX	Wed, Jul 31, 2019	23.14	23.27	22.66	22.93
2644	AMEX	IDX	Tue, Jul 30, 2019	23.34	23.39	23.13	23.16
2643	AMEX	IDX	Mon, Jul 29, 2019	23.05	23.13	23.05	23.13
2642	AMEX	IDX	Fri, Jul 26, 2019	23.32	23.32	23.13	23.13
2641	AMEX	IDX	Thu, Jul 25, 2019	23.37	23.37	23.21	23.28
2640	AMEX	IDX	Wed, Jul 24, 2019	23.42	23.43	23.37	23.37
2639	AMEX	IDX	Tue, Jul 23, 2019	23.49	23.49	23.46	23.47
2638	AMEX	IDX	Mon, Jul 22, 2019	23.51	23.61	23.51	23.54
2637	AMEX	IDX	Fri, Jul 19, 2019	23.75	23.75	23.50	23.55
2636	AMEX	IDX	Thu, Jul 18, 2019	23.38	23.66	23.38	23.66
2635	AMEX	IDX	Wed, Jul 17, 2019	23.37	23.44	23.37	23.42
2634	AMEX	IDX	Tue, Jul 16, 2019	23.60	23.60	23.49	23.53
2633	AMEX	IDX	Mon, Jul 15, 2019	23.59	23.71	23.59	23.63
2632	AMEX	IDX	Fri, Jul 12, 2019	23.34	23.43	23.31	23.42
2631	AMEX	IDX	Thu, Jul 11, 2019	23.59	23.59	23.43	23.50
2630	AMEX	IDX	Wed, Jul 10, 2019	23.47	23.65	23.47	23.60
2629	AMEX	IDX	Tue, Jul 9, 2019	23.36	23.37	23.28	23.28
2628	AMEX	IDX	Mon, Jul 8, 2019	23.13	23.28	23.13	23.20
2627	AMEX	IDX	Fri, Jul 5, 2019	23.10	23.19	23.03	23.11
2626	AMEX	IDX	Wed, Jul 3, 2019	23.42	23.42	23.30	23.38
2625	AMEX	IDX	Tue, Jul 2, 2019	23.46	23.49	23.44	23.45
2624	AMEX	IDX	Mon, Jul 1, 2019	23.37	23.55	23.37	23.55
2623	AMEX	IDX	Fri, Jun 28, 2019	23.15	23.16	23.11	23.13
2622	AMEX	IDX	Thu, Jun 27, 2019	22.97	23.16	22.97	23.14
2621	AMEX	IDX	Wed, Jun 26, 2019	22.88	22.94	22.85	22.85
2620	AMEX	IDX	Tue, Jun 25, 2019	22.86	22.86	22.70	22.71
2619	AMEX	IDX	Mon, Jun 24, 2019	22.77	22.88	22.68	22.79
2618	AMEX	IDX	Fri, Jun 21, 2019	22.86	22.86	22.76	22.81
2617	AMEX	IDX	Thu, Jun 20, 2019	23.17	23.27	23.01	23.13
2616	AMEX	IDX	Wed, Jun 19, 2019	22.50	22.97	22.50	22.81
2615	AMEX	IDX	Tue, Jun 18, 2019	22.30	22.50	22.30	22.49
2614	AMEX	IDX	Mon, Jun 17, 2019	21.91	21.91	21.83	21.86
2613	AMEX	IDX	Fri, Jun 14, 2019	22.03	22.07	21.89	21.89
2612	AMEX	IDX	Thu, Jun 13, 2019	22.20	22.20	22.10	22.13
2611	AMEX	IDX	Wed, Jun 12, 2019	22.31	22.31	22.22	22.30
2610	AMEX	IDX	Tue, Jun 11, 2019	22.40	22.53	22.40	22.51
2609	AMEX	IDX	Mon, Jun 10, 2019	22.37	22.50	22.36	22.40
2608	AMEX	IDX	Fri, Jun 7, 2019	22.07	22.35	22.06	22.26
2607	AMEX	IDX	Thu, Jun 6, 2019	22.12	22.14	21.99	22.14
2606	AMEX	IDX	Wed, Jun 5, 2019	22.11	22.11	22.02	22.04
2605	AMEX	IDX	Tue, Jun 4, 2019	22.14	22.14	22.03	22.07
2604	AMEX	IDX	Mon, Jun 3, 2019	22.15	22.28	22.10	22.16
2603	AMEX	IDX	Fri, May 31, 2019	21.61	22.10	21.61	22.06
2602	AMEX	IDX	Thu, May 30, 2019	21.39	21.45	21.30	21.36
2601	AMEX	IDX	Wed, May 29, 2019	21.03	21.26	21.03	21.26
2600	AMEX	IDX	Tue, May 28, 2019	20.99	20.99	20.81	20.82
2599	AMEX	IDX	Fri, May 24, 2019	20.87	20.87	20.71	20.71
2598	AMEX	IDX	Thu, May 23, 2019	20.50	20.71	20.50	20.62
2597	AMEX	IDX	Wed, May 22, 2019	20.23	20.23	20.09	20.15
2596	AMEX	IDX	Tue, May 21, 2019	20.22	20.42	20.21	20.36
2595	AMEX	IDX	Mon, May 20, 2019	20.14	20.14	19.89	19.92
2594	AMEX	IDX	Fri, May 17, 2019	19.78	19.82	19.65	19.72
2593	AMEX	IDX	Thu, May 16, 2019	20.15	20.30	20.08	20.10
2592	AMEX	IDX	Wed, May 15, 2019	20.33	20.46	20.31	20.43
2591	AMEX	IDX	Tue, May 14, 2019	20.77	20.88	20.77	20.88
2590	AMEX	IDX	Mon, May 13, 2019	20.74	20.74	20.54	20.61
2589	AMEX	IDX	Fri, May 10, 2019	21.32	21.41	21.04	21.41
2588	AMEX	IDX	Thu, May 9, 2019	21.27	21.34	21.00	21.30
2587	AMEX	IDX	Wed, May 8, 2019	21.73	21.76	21.59	21.61
2586	AMEX	IDX	Tue, May 7, 2019	21.96	21.96	21.64	21.70
2585	AMEX	IDX	Mon, May 6, 2019	22.00	22.06	21.93	22.01
2584	AMEX	IDX	Fri, May 3, 2019	22.44	22.51	22.39	22.46
2583	AMEX	IDX	Thu, May 2, 2019	22.62	22.62	22.39	22.43
2582	AMEX	IDX	Wed, May 1, 2019	23.07	23.07	22.76	22.85
2581	AMEX	IDX	Tue, Apr 30, 2019	23.01	23.06	22.89	23.06
2580	AMEX	IDX	Mon, Apr 29, 2019	22.93	23.01	22.83	22.89
2579	AMEX	IDX	Fri, Apr 26, 2019	22.91	22.96	22.84	22.90
2578	AMEX	IDX	Thu, Apr 25, 2019	22.72	22.72	22.49	22.57
2577	AMEX	IDX	Wed, Apr 24, 2019	23.18	23.18	22.92	22.94
2576	AMEX	IDX	Tue, Apr 23, 2019	23.28	23.36	23.23	23.34
2575	AMEX	IDX	Mon, Apr 22, 2019	23.14	23.19	22.94	23.05
2574	AMEX	IDX	Thu, Apr 18, 2019	23.59	23.59	23.47	23.53
2573	AMEX	IDX	Wed, Apr 17, 2019	23.58	23.89	23.55	23.74
2572	AMEX	IDX	Tue, Apr 16, 2019	23.03	23.26	23.03	23.24
2571	AMEX	IDX	Mon, Apr 15, 2019	22.86	22.93	22.81	22.90
2570	AMEX	IDX	Fri, Apr 12, 2019	22.89	22.90	22.77	22.80
2569	AMEX	IDX	Thu, Apr 11, 2019	22.91	22.91	22.60	22.71
2568	AMEX	IDX	Wed, Apr 10, 2019	23.13	23.15	23.09	23.15
2567	AMEX	IDX	Tue, Apr 9, 2019	23.08	23.13	23.05	23.09
2566	AMEX	IDX	Mon, Apr 8, 2019	22.86	22.99	22.84	22.95
2565	AMEX	IDX	Fri, Apr 5, 2019	23.05	23.10	23.03	23.10
2564	AMEX	IDX	Thu, Apr 4, 2019	22.97	23.12	22.97	23.06
2563	AMEX	IDX	Wed, Apr 3, 2019	22.94	23.09	22.92	22.96
2562	AMEX	IDX	Tue, Apr 2, 2019	22.81	22.81	22.53	22.53
2561	AMEX	IDX	Mon, Apr 1, 2019	22.67	22.82	22.67	22.79
2560	AMEX	IDX	Fri, Mar 29, 2019	22.63	22.67	22.45	22.59
2559	AMEX	IDX	Thu, Mar 28, 2019	22.52	22.63	22.47	22.63
2558	AMEX	IDX	Wed, Mar 27, 2019	22.52	22.52	22.28	22.34
2557	AMEX	IDX	Tue, Mar 26, 2019	22.87	22.90	22.64	22.77
2556	AMEX	IDX	Mon, Mar 25, 2019	22.49	22.72	22.42	22.54
2555	AMEX	IDX	Fri, Mar 22, 2019	23.08	23.15	22.62	22.64
2554	AMEX	IDX	Thu, Mar 21, 2019	22.93	23.26	22.93	23.25
2553	AMEX	IDX	Wed, Mar 20, 2019	22.70	23.22	22.61	23.09
2552	AMEX	IDX	Tue, Mar 19, 2019	22.98	22.98	22.85	22.92
2551	AMEX	IDX	Mon, Mar 18, 2019	22.95	22.97	22.78	22.97
2550	AMEX	IDX	Fri, Mar 15, 2019	22.55	22.73	22.55	22.73
2549	AMEX	IDX	Thu, Mar 14, 2019	22.03	22.07	22.02	22.07
2548	AMEX	IDX	Wed, Mar 13, 2019	21.97	22.06	21.94	21.94
2547	AMEX	IDX	Tue, Mar 12, 2019	22.07	22.07	21.87	22.04
2546	AMEX	IDX	Mon, Mar 11, 2019	22.01	22.11	22.00	22.11
2545	AMEX	IDX	Fri, Mar 8, 2019	21.90	21.93	21.77	21.93
2544	AMEX	IDX	Thu, Mar 7, 2019	22.41	22.42	22.12	22.12
2543	AMEX	IDX	Wed, Mar 6, 2019	22.56	22.58	22.56	22.58
2542	AMEX	IDX	Tue, Mar 5, 2019	22.43	22.65	22.43	22.65
2541	AMEX	IDX	Mon, Mar 4, 2019	22.83	22.83	22.58	22.66
2540	AMEX	IDX	Fri, Mar 1, 2019	22.71	22.71	22.52	22.56
2539	AMEX	IDX	Thu, Feb 28, 2019	22.71	22.71	22.44	22.48
2538	AMEX	IDX	Wed, Feb 27, 2019	23.23	23.23	23.12	23.13
2537	AMEX	IDX	Tue, Feb 26, 2019	23.44	23.49	23.36	23.42
2536	AMEX	IDX	Mon, Feb 25, 2019	23.35	23.53	23.35	23.44
2535	AMEX	IDX	Fri, Feb 22, 2019	23.25	23.25	23.00	23.12
2534	AMEX	IDX	Thu, Feb 21, 2019	23.23	23.23	23.07	23.11
2533	AMEX	IDX	Wed, Feb 20, 2019	23.22	23.35	23.18	23.32
2532	AMEX	IDX	Tue, Feb 19, 2019	22.72	23.25	22.72	23.22
2531	AMEX	IDX	Fri, Feb 15, 2019	22.64	22.67	22.54	22.67
2530	AMEX	IDX	Thu, Feb 14, 2019	22.70	22.75	22.50	22.70
2529	AMEX	IDX	Wed, Feb 13, 2019	23.04	23.04	22.65	22.69
2528	AMEX	IDX	Tue, Feb 12, 2019	23.05	23.16	23.01	23.12
2527	AMEX	IDX	Mon, Feb 11, 2019	23.35	23.35	23.21	23.29
2526	AMEX	IDX	Fri, Feb 8, 2019	23.39	23.52	23.33	23.33
2525	AMEX	IDX	Thu, Feb 7, 2019	23.60	23.67	23.50	23.67
2524	AMEX	IDX	Wed, Feb 6, 2019	24.05	24.05	23.71	23.75
2523	AMEX	IDX	Tue, Feb 5, 2019	23.99	24.12	23.76	24.12
2522	AMEX	IDX	Mon, Feb 4, 2019	23.58	23.84	23.46	23.78
2521	AMEX	IDX	Fri, Feb 1, 2019	23.85	23.92	23.80	23.92
2520	AMEX	IDX	Thu, Jan 31, 2019	23.91	24.15	23.81	24.10
2519	AMEX	IDX	Wed, Jan 30, 2019	23.42	23.81	23.14	23.81
2518	AMEX	IDX	Tue, Jan 29, 2019	23.36	23.50	23.27	23.38
2517	AMEX	IDX	Mon, Jan 28, 2019	23.49	23.63	23.49	23.61
2516	AMEX	IDX	Fri, Jan 25, 2019	23.78	23.93	23.66	23.92
2515	AMEX	IDX	Thu, Jan 24, 2019	23.61	23.76	23.61	23.76
2514	AMEX	IDX	Wed, Jan 23, 2019	23.61	23.61	23.33	23.59
2513	AMEX	IDX	Tue, Jan 22, 2019	23.34	23.41	23.26	23.34
2512	AMEX	IDX	Fri, Jan 18, 2019	23.64	23.73	23.54	23.71
2511	AMEX	IDX	Thu, Jan 17, 2019	23.48	23.68	23.43	23.68
2510	AMEX	IDX	Wed, Jan 16, 2019	23.26	23.60	23.26	23.50
2509	AMEX	IDX	Tue, Jan 15, 2019	23.23	23.40	23.15	23.18
2508	AMEX	IDX	Mon, Jan 14, 2019	23.10	23.25	22.86	23.14
2507	AMEX	IDX	Fri, Jan 11, 2019	23.16	23.32	23.13	23.26
2506	AMEX	IDX	Thu, Jan 10, 2019	23.06	23.51	23.06	23.42
2505	AMEX	IDX	Wed, Jan 9, 2019	22.77	23.06	22.77	22.90
2504	AMEX	IDX	Tue, Jan 8, 2019	22.84	22.92	22.65	22.85
2503	AMEX	IDX	Mon, Jan 7, 2019	22.68	22.95	22.68	22.85
2502	AMEX	IDX	Fri, Jan 4, 2019	22.31	22.88	22.31	22.78
2501	AMEX	IDX	Thu, Jan 3, 2019	22.04	22.04	21.76	21.84
2500	AMEX	IDX	Wed, Jan 2, 2019	21.87	22.12	21.87	22.11
2499	AMEX	IDX	Mon, Dec 31, 2018	21.95	21.97	21.63	21.76
2498	AMEX	IDX	Fri, Dec 28, 2018	21.51	21.91	21.51	21.79
2497	AMEX	IDX	Thu, Dec 27, 2018	21.42	21.67	21.33	21.66
2496	AMEX	IDX	Wed, Dec 26, 2018	21.19	21.64	21.19	21.64
2495	AMEX	IDX	Mon, Dec 24, 2018	21.18	21.39	21.00	21.00
2494	AMEX	IDX	Fri, Dec 21, 2018	21.65	21.70	21.33	21.41
2493	AMEX	IDX	Thu, Dec 20, 2018	21.81	21.94	21.57	21.81
2492	AMEX	IDX	Wed, Dec 19, 2018	22.52	22.70	21.73	21.49
2491	AMEX	IDX	Tue, Dec 18, 2018	21.92	22.35	21.92	22.17
2490	AMEX	IDX	Mon, Dec 17, 2018	21.86	22.03	21.79	21.80
2489	AMEX	IDX	Fri, Dec 14, 2018	22.11	22.44	22.11	22.27
2488	AMEX	IDX	Thu, Dec 13, 2018	22.25	22.62	22.25	22.52
2487	AMEX	IDX	Wed, Dec 12, 2018	22.19	22.30	22.08	22.17
2486	AMEX	IDX	Tue, Dec 11, 2018	22.01	22.01	21.65	21.86
2485	AMEX	IDX	Mon, Dec 10, 2018	22.00	22.00	21.60	21.91
2484	AMEX	IDX	Fri, Dec 7, 2018	22.27	22.42	21.92	21.92
2483	AMEX	IDX	Thu, Dec 6, 2018	22.05	22.21	21.80	22.21
2482	AMEX	IDX	Tue, Dec 4, 2018	22.64	22.64	22.11	22.16
2481	AMEX	IDX	Mon, Dec 3, 2018	22.60	22.65	22.45	22.60
2480	AMEX	IDX	Fri, Nov 30, 2018	22.34	22.34	22.06	22.11
2479	AMEX	IDX	Thu, Nov 29, 2018	22.38	22.60	22.32	22.47
2478	AMEX	IDX	Wed, Nov 28, 2018	21.54	22.09	21.52	22.08
2477	AMEX	IDX	Tue, Nov 27, 2018	21.68	21.96	21.68	21.96
2476	AMEX	IDX	Mon, Nov 26, 2018	21.76	21.98	21.76	21.91
2475	AMEX	IDX	Fri, Nov 23, 2018	21.54	21.75	21.54	21.70
2474	AMEX	IDX	Wed, Nov 21, 2018	21.46	21.51	21.33	21.44
2473	AMEX	IDX	Tue, Nov 20, 2018	21.23	21.28	21.04	21.09
2472	AMEX	IDX	Mon, Nov 19, 2018	21.71	21.71	21.47	21.51
2471	AMEX	IDX	Fri, Nov 16, 2018	21.67	22.17	21.66	22.07
2470	AMEX	IDX	Thu, Nov 15, 2018	21.15	21.81	21.15	21.72
2469	AMEX	IDX	Wed, Nov 14, 2018	21.01	21.15	20.90	20.96
2468	AMEX	IDX	Tue, Nov 13, 2018	20.42	20.73	20.41	20.57
2467	AMEX	IDX	Mon, Nov 12, 2018	20.16	20.16	19.98	20.01
2466	AMEX	IDX	Fri, Nov 9, 2018	20.82	20.82	20.46	20.57
2465	AMEX	IDX	Thu, Nov 8, 2018	21.36	21.39	21.03	21.04
2464	AMEX	IDX	Wed, Nov 7, 2018	21.02	21.38	21.02	21.37
2463	AMEX	IDX	Tue, Nov 6, 2018	20.60	20.75	20.60	20.74
2462	AMEX	IDX	Mon, Nov 5, 2018	20.39	20.62	20.39	20.58
2461	AMEX	IDX	Fri, Nov 2, 2018	20.60	20.65	20.28	20.40
2460	AMEX	IDX	Thu, Nov 1, 2018	20.00	20.46	19.98	20.46
2459	AMEX	IDX	Wed, Oct 31, 2018	19.86	19.90	19.76	19.80
2458	AMEX	IDX	Tue, Oct 30, 2018	19.25	19.64	19.25	19.63
2457	AMEX	IDX	Mon, Oct 29, 2018	19.46	19.46	18.86	19.01
2456	AMEX	IDX	Fri, Oct 26, 2018	19.26	19.53	19.14	19.38
2455	AMEX	IDX	Thu, Oct 25, 2018	19.24	19.49	19.24	19.36
2454	AMEX	IDX	Wed, Oct 24, 2018	19.24	19.25	18.81	18.81
2453	AMEX	IDX	Tue, Oct 23, 2018	19.41	19.68	19.34	19.65
2452	AMEX	IDX	Mon, Oct 22, 2018	19.64	19.67	19.58	19.60
2451	AMEX	IDX	Fri, Oct 19, 2018	19.69	19.83	19.66	19.68
2450	AMEX	IDX	Thu, Oct 18, 2018	19.54	19.56	19.23	19.33
2449	AMEX	IDX	Wed, Oct 17, 2018	19.86	19.86	19.73	19.73
2448	AMEX	IDX	Tue, Oct 16, 2018	19.55	19.84	19.55	19.84
2447	AMEX	IDX	Mon, Oct 15, 2018	19.28	19.32	19.20	19.32
2446	AMEX	IDX	Fri, Oct 12, 2018	19.48	19.48	19.20	19.36
2445	AMEX	IDX	Thu, Oct 11, 2018	19.16	19.46	19.00	19.05
2444	AMEX	IDX	Wed, Oct 10, 2018	19.57	19.57	19.08	19.08
2443	AMEX	IDX	Tue, Oct 9, 2018	19.33	19.50	19.33	19.41
2442	AMEX	IDX	Mon, Oct 8, 2018	19.27	19.49	19.25	19.49
2441	AMEX	IDX	Fri, Oct 5, 2018	19.42	19.42	19.17	19.31
2440	AMEX	IDX	Thu, Oct 4, 2018	19.53	19.53	19.18	19.20
2439	AMEX	IDX	Wed, Oct 3, 2018	20.32	20.32	19.94	19.96
2438	AMEX	IDX	Tue, Oct 2, 2018	20.41	20.42	20.27	20.27
2437	AMEX	IDX	Mon, Oct 1, 2018	20.91	20.91	20.71	20.71
2436	AMEX	IDX	Fri, Sep 28, 2018	20.81	20.92	20.80	20.82
2435	AMEX	IDX	Thu, Sep 27, 2018	20.58	20.85	20.58	20.71
2434	AMEX	IDX	Wed, Sep 26, 2018	20.51	20.76	20.49	20.50
2433	AMEX	IDX	Tue, Sep 25, 2018	20.49	20.61	20.49	20.61
2432	AMEX	IDX	Mon, Sep 24, 2018	20.61	20.65	20.57	20.63
2431	AMEX	IDX	Fri, Sep 21, 2018	21.07	21.10	21.04	21.08
2430	AMEX	IDX	Thu, Sep 20, 2018	21.00	21.13	21.00	21.09
2429	AMEX	IDX	Wed, Sep 19, 2018	20.50	20.69	20.50	20.67
2428	AMEX	IDX	Tue, Sep 18, 2018	20.15	20.32	20.07	20.32
2427	AMEX	IDX	Mon, Sep 17, 2018	20.14	20.26	20.02	20.05
2426	AMEX	IDX	Fri, Sep 14, 2018	20.70	20.83	20.65	20.65
2425	AMEX	IDX	Thu, Sep 13, 2018	20.80	20.82	20.64	20.66
2424	AMEX	IDX	Wed, Sep 12, 2018	20.07	20.52	20.07	20.40
2423	AMEX	IDX	Tue, Sep 11, 2018	19.91	20.28	19.91	20.23
2422	AMEX	IDX	Mon, Sep 10, 2018	20.16	20.28	20.06	20.06
2421	AMEX	IDX	Fri, Sep 7, 2018	20.19	20.34	20.14	20.14
2420	AMEX	IDX	Thu, Sep 6, 2018	19.90	19.99	19.82	19.94
2419	AMEX	IDX	Wed, Sep 5, 2018	19.57	19.73	19.43	19.50
2418	AMEX	IDX	Tue, Sep 4, 2018	20.49	20.49	20.28	20.31
2417	AMEX	IDX	Fri, Aug 31, 2018	21.09	21.28	21.00	21.20
2416	AMEX	IDX	Thu, Aug 30, 2018	21.39	21.39	21.12	21.15
2415	AMEX	IDX	Wed, Aug 29, 2018	21.69	21.90	21.69	21.90
2414	AMEX	IDX	Tue, Aug 28, 2018	21.73	21.78	21.62	21.70
2413	AMEX	IDX	Mon, Aug 27, 2018	21.61	21.95	21.61	21.86
2412	AMEX	IDX	Fri, Aug 24, 2018	21.39	21.68	21.39	21.65
2411	AMEX	IDX	Thu, Aug 23, 2018	21.40	21.54	21.29	21.30
2410	AMEX	IDX	Wed, Aug 22, 2018	21.40	21.61	21.40	21.49
2409	AMEX	IDX	Tue, Aug 21, 2018	21.18	21.48	21.18	21.42
2408	AMEX	IDX	Mon, Aug 20, 2018	20.99	21.10	20.95	21.10
2407	AMEX	IDX	Fri, Aug 17, 2018	20.43	20.79	20.43	20.76
2406	AMEX	IDX	Thu, Aug 16, 2018	20.39	20.60	20.39	20.55
2405	AMEX	IDX	Wed, Aug 15, 2018	20.20	20.44	20.18	20.37
2404	AMEX	IDX	Tue, Aug 14, 2018	20.44	20.55	20.42	20.53
2403	AMEX	IDX	Mon, Aug 13, 2018	20.77	20.98	20.67	20.68
2402	AMEX	IDX	Fri, Aug 10, 2018	21.69	21.69	21.56	21.66
2401	AMEX	IDX	Thu, Aug 9, 2018	22.18	22.22	22.08	22.08
2400	AMEX	IDX	Wed, Aug 8, 2018	22.02	22.15	22.02	22.15
2399	AMEX	IDX	Tue, Aug 7, 2018	22.21	22.28	22.21	22.26
2398	AMEX	IDX	Mon, Aug 6, 2018	22.01	22.14	22.01	22.09
2397	AMEX	IDX	Fri, Aug 3, 2018	21.78	21.83	21.78	21.83
2396	AMEX	IDX	Thu, Aug 2, 2018	21.59	21.84	21.50	21.78
2395	AMEX	IDX	Wed, Aug 1, 2018	21.82	21.91	21.82	21.87
2394	AMEX	IDX	Tue, Jul 31, 2018	21.48	21.55	21.44	21.47
2393	AMEX	IDX	Mon, Jul 30, 2018	21.89	21.93	21.84	21.87
2392	AMEX	IDX	Fri, Jul 27, 2018	21.67	21.80	21.60	21.68
2391	AMEX	IDX	Thu, Jul 26, 2018	21.28	21.54	21.28	21.44
2390	AMEX	IDX	Wed, Jul 25, 2018	21.43	21.76	21.43	21.76
2389	AMEX	IDX	Tue, Jul 24, 2018	21.30	21.42	21.21	21.33
2388	AMEX	IDX	Mon, Jul 23, 2018	21.00	21.18	21.00	21.06
2387	AMEX	IDX	Fri, Jul 20, 2018	21.00	21.06	20.97	21.03
2386	AMEX	IDX	Thu, Jul 19, 2018	20.74	20.97	20.74	20.85
2385	AMEX	IDX	Wed, Jul 18, 2018	21.10	21.12	21.00	21.12
2384	AMEX	IDX	Tue, Jul 17, 2018	20.81	21.03	20.80	21.03
2383	AMEX	IDX	Mon, Jul 16, 2018	20.88	20.90	20.76	20.82
2382	AMEX	IDX	Fri, Jul 13, 2018	21.30	21.30	21.14	21.25
2381	AMEX	IDX	Thu, Jul 12, 2018	21.09	21.23	21.09	21.23
2380	AMEX	IDX	Wed, Jul 11, 2018	21.00	21.25	21.00	21.07
2379	AMEX	IDX	Tue, Jul 10, 2018	21.20	21.31	21.18	21.24
2378	AMEX	IDX	Mon, Jul 9, 2018	20.99	21.18	20.99	21.18
2377	AMEX	IDX	Fri, Jul 6, 2018	20.30	20.76	20.30	20.76
2376	AMEX	IDX	Thu, Jul 5, 2018	20.48	20.48	20.32	20.40
2375	AMEX	IDX	Tue, Jul 3, 2018	20.23	20.23	19.96	19.97
2374	AMEX	IDX	Mon, Jul 2, 2018	20.51	20.61	20.45	20.59
2373	AMEX	IDX	Fri, Jun 29, 2018	20.76	20.84	20.69	20.83
2372	AMEX	IDX	Thu, Jun 28, 2018	20.17	20.28	20.00	20.22
2371	AMEX	IDX	Wed, Jun 27, 2018	21.00	21.02	20.53	20.55
2370	AMEX	IDX	Tue, Jun 26, 2018	21.05	21.13	20.92	20.96
2369	AMEX	IDX	Mon, Jun 25, 2018	21.30	21.40	21.22	21.37
2368	AMEX	IDX	Fri, Jun 22, 2018	21.59	21.59	21.32	21.36
2367	AMEX	IDX	Thu, Jun 21, 2018	21.49	21.49	21.22	21.34
2366	AMEX	IDX	Wed, Jun 20, 2018	21.72	21.88	21.72	21.77
2365	AMEX	IDX	Tue, Jun 19, 2018	21.31	21.61	21.20	21.59
2364	AMEX	IDX	Mon, Jun 18, 2018	21.71	21.71	21.34	21.56
2363	AMEX	IDX	Fri, Jun 15, 2018	22.20	22.25	22.10	22.17
2362	AMEX	IDX	Thu, Jun 14, 2018	22.58	22.69	22.55	22.55
2361	AMEX	IDX	Wed, Jun 13, 2018	22.53	22.84	22.53	22.68
2360	AMEX	IDX	Tue, Jun 12, 2018	22.73	22.80	22.71	22.72
2359	AMEX	IDX	Mon, Jun 11, 2018	22.74	23.00	22.74	22.89
2358	AMEX	IDX	Fri, Jun 8, 2018	22.65	22.84	22.58	22.80
2357	AMEX	IDX	Thu, Jun 7, 2018	23.32	23.32	23.02	23.04
2356	AMEX	IDX	Wed, Jun 6, 2018	23.32	23.44	23.28	23.44
2355	AMEX	IDX	Tue, Jun 5, 2018	23.35	23.35	23.15	23.15
2354	AMEX	IDX	Mon, Jun 4, 2018	23.04	23.31	22.81	23.23
2353	AMEX	IDX	Fri, Jun 1, 2018	22.88	23.00	22.86	22.98
2352	AMEX	IDX	Thu, May 31, 2018	22.66	22.81	22.46	22.76
2351	AMEX	IDX	Wed, May 30, 2018	22.62	22.94	22.55	22.93
2350	AMEX	IDX	Tue, May 29, 2018	22.37	22.65	22.33	22.46
2349	AMEX	IDX	Fri, May 25, 2018	22.26	22.39	22.24	22.35
2348	AMEX	IDX	Thu, May 24, 2018	21.95	22.05	21.78	22.05
2347	AMEX	IDX	Wed, May 23, 2018	21.21	21.49	21.20	21.46
2346	AMEX	IDX	Tue, May 22, 2018	21.13	21.24	21.13	21.16
2345	AMEX	IDX	Mon, May 21, 2018	21.09	21.09	20.82	20.90
2344	AMEX	IDX	Fri, May 18, 2018	21.24	21.24	20.99	20.99
2343	AMEX	IDX	Thu, May 17, 2018	21.60	21.73	21.53	21.60
2342	AMEX	IDX	Wed, May 16, 2018	21.69	21.79	21.64	21.78
2341	AMEX	IDX	Tue, May 15, 2018	21.84	21.84	21.46	21.51
2340	AMEX	IDX	Mon, May 14, 2018	22.53	22.53	22.24	22.25
2339	AMEX	IDX	Fri, May 11, 2018	22.60	22.62	22.31	22.48
2338	AMEX	IDX	Thu, May 10, 2018	22.02	22.54	22.02	22.43
2337	AMEX	IDX	Wed, May 9, 2018	21.74	21.91	21.62	21.78
2336	AMEX	IDX	Tue, May 8, 2018	21.34	21.34	21.05	21.27
2335	AMEX	IDX	Mon, May 7, 2018	21.64	21.70	21.56	21.58
2334	AMEX	IDX	Fri, May 4, 2018	21.55	21.78	21.50	21.76
2333	AMEX	IDX	Thu, May 3, 2018	22.00	22.00	21.65	21.87
2332	AMEX	IDX	Wed, May 2, 2018	22.40	22.40	22.25	22.31
2331	AMEX	IDX	Tue, May 1, 2018	22.19	22.19	21.79	22.11
2330	AMEX	IDX	Mon, Apr 30, 2018	22.54	22.60	22.37	22.37
2329	AMEX	IDX	Fri, Apr 27, 2018	22.44	22.55	22.34	22.54
2328	AMEX	IDX	Thu, Apr 26, 2018	22.42	22.70	22.31	22.66
2327	AMEX	IDX	Wed, Apr 25, 2018	22.97	22.97	22.68	22.80
2326	AMEX	IDX	Tue, Apr 24, 2018	23.45	23.64	23.23	23.34
2325	AMEX	IDX	Mon, Apr 23, 2018	23.71	23.85	23.69	23.69
2324	AMEX	IDX	Fri, Apr 20, 2018	24.06	24.06	23.64	23.74
2323	AMEX	IDX	Thu, Apr 19, 2018	24.17	24.17	23.91	23.94
2322	AMEX	IDX	Wed, Apr 18, 2018	24.17	24.25	24.17	24.22
2321	AMEX	IDX	Tue, Apr 17, 2018	24.15	24.19	24.11	24.16
2320	AMEX	IDX	Mon, Apr 16, 2018	24.01	24.20	24.01	24.18
2319	AMEX	IDX	Fri, Apr 13, 2018	24.15	24.15	23.92	23.99
2318	AMEX	IDX	Thu, Apr 12, 2018	24.27	24.30	24.22	24.27
2317	AMEX	IDX	Wed, Apr 11, 2018	24.38	24.53	24.38	24.49
2316	AMEX	IDX	Tue, Apr 10, 2018	24.10	24.32	24.06	24.32
2315	AMEX	IDX	Mon, Apr 9, 2018	23.70	23.86	23.62	23.62
2314	AMEX	IDX	Fri, Apr 6, 2018	23.44	23.73	23.32	23.32
2313	AMEX	IDX	Thu, Apr 5, 2018	23.66	23.73	23.59	23.63
2312	AMEX	IDX	Wed, Apr 4, 2018	23.31	23.95	23.31	23.90
2311	AMEX	IDX	Tue, Apr 3, 2018	23.81	23.98	23.74	23.98
2310	AMEX	IDX	Mon, Apr 2, 2018	23.64	23.72	23.40	23.53
2309	AMEX	IDX	Thu, Mar 29, 2018	23.44	23.75	23.41	23.72
2308	AMEX	IDX	Wed, Mar 28, 2018	23.28	23.42	23.18	23.28
2307	AMEX	IDX	Tue, Mar 27, 2018	23.57	23.65	23.28	23.33
2306	AMEX	IDX	Mon, Mar 26, 2018	23.53	23.73	23.32	23.67
2305	AMEX	IDX	Fri, Mar 23, 2018	23.51	23.51	23.06	23.06
2304	AMEX	IDX	Thu, Mar 22, 2018	23.64	23.65	23.28	23.31
2303	AMEX	IDX	Wed, Mar 21, 2018	23.95	24.19	23.91	24.15
2302	AMEX	IDX	Tue, Mar 20, 2018	23.94	23.94	23.72	23.81
2301	AMEX	IDX	Mon, Mar 19, 2018	24.08	24.10	23.78	23.90
2300	AMEX	IDX	Fri, Mar 16, 2018	24.02	24.13	23.91	24.10
2299	AMEX	IDX	Thu, Mar 15, 2018	24.33	24.33	24.02	24.13
2298	AMEX	IDX	Wed, Mar 14, 2018	24.61	24.61	24.40	24.43
2297	AMEX	IDX	Tue, Mar 13, 2018	24.86	25.00	24.56	24.61
2296	AMEX	IDX	Mon, Mar 12, 2018	25.09	25.14	25.06	25.11
2295	AMEX	IDX	Fri, Mar 9, 2018	24.85	25.03	24.77	25.03
2294	AMEX	IDX	Thu, Mar 8, 2018	24.71	24.87	24.70	24.82
2293	AMEX	IDX	Wed, Mar 7, 2018	24.50	24.63	24.46	24.61
2292	AMEX	IDX	Tue, Mar 6, 2018	25.10	25.12	24.89	24.94
2291	AMEX	IDX	Mon, Mar 5, 2018	24.97	25.39	24.97	25.32
2290	AMEX	IDX	Fri, Mar 2, 2018	24.92	25.23	24.90	25.22
2289	AMEX	IDX	Thu, Mar 1, 2018	25.21	25.46	24.98	25.05
2288	AMEX	IDX	Wed, Feb 28, 2018	25.36	25.53	25.12	25.12
2287	AMEX	IDX	Tue, Feb 27, 2018	25.58	25.65	25.25	25.25
2286	AMEX	IDX	Mon, Feb 26, 2018	25.53	25.69	25.44	25.64
2285	AMEX	IDX	Fri, Feb 23, 2018	25.78	25.84	25.65	25.82
2284	AMEX	IDX	Thu, Feb 22, 2018	25.71	25.90	25.64	25.65
2283	AMEX	IDX	Wed, Feb 21, 2018	26.14	26.34	25.76	25.76
2282	AMEX	IDX	Tue, Feb 20, 2018	25.95	26.30	25.95	26.16
2281	AMEX	IDX	Fri, Feb 16, 2018	25.95	26.51	25.95	26.34
2280	AMEX	IDX	Thu, Feb 15, 2018	25.91	26.21	25.85	26.20
2279	AMEX	IDX	Wed, Feb 14, 2018	25.37	25.88	25.37	25.86
2278	AMEX	IDX	Tue, Feb 13, 2018	25.26	25.66	25.26	25.61
2277	AMEX	IDX	Mon, Feb 12, 2018	25.24	25.44	25.13	25.22
2276	AMEX	IDX	Fri, Feb 9, 2018	25.08	25.25	24.40	25.00
2275	AMEX	IDX	Thu, Feb 8, 2018	25.47	25.47	24.46	24.46
2274	AMEX	IDX	Wed, Feb 7, 2018	25.60	26.04	25.31	25.35
2273	AMEX	IDX	Tue, Feb 6, 2018	24.86	25.94	24.86	25.70
2272	AMEX	IDX	Mon, Feb 5, 2018	25.60	25.83	24.85	24.85
2271	AMEX	IDX	Fri, Feb 2, 2018	25.99	25.99	25.54	25.58
2270	AMEX	IDX	Thu, Feb 1, 2018	26.09	26.22	25.97	25.97
2269	AMEX	IDX	Wed, Jan 31, 2018	26.30	26.40	26.03	26.25
2268	AMEX	IDX	Tue, Jan 30, 2018	26.01	26.06	25.89	25.97
2267	AMEX	IDX	Mon, Jan 29, 2018	26.62	26.62	26.39	26.40
2266	AMEX	IDX	Fri, Jan 26, 2018	26.75	26.90	26.70	26.88
2265	AMEX	IDX	Thu, Jan 25, 2018	26.62	26.75	26.54	26.58
2264	AMEX	IDX	Wed, Jan 24, 2018	26.54	26.72	26.49	26.63
2263	AMEX	IDX	Tue, Jan 23, 2018	26.35	26.39	26.29	26.38
2262	AMEX	IDX	Mon, Jan 22, 2018	25.85	26.06	25.85	26.03
2261	AMEX	IDX	Fri, Jan 19, 2018	25.94	26.01	25.88	26.01
2260	AMEX	IDX	Thu, Jan 18, 2018	25.97	26.05	25.92	25.95
2259	AMEX	IDX	Wed, Jan 17, 2018	25.89	26.13	25.89	26.11
2258	AMEX	IDX	Tue, Jan 16, 2018	25.82	25.99	25.68	25.70
2257	AMEX	IDX	Fri, Jan 12, 2018	25.43	25.70	25.31	25.70
2256	AMEX	IDX	Thu, Jan 11, 2018	25.42	25.63	25.42	25.59
2255	AMEX	IDX	Wed, Jan 10, 2018	25.21	25.30	25.17	25.25
2254	AMEX	IDX	Tue, Jan 9, 2018	25.50	25.50	25.26	25.26
2253	AMEX	IDX	Mon, Jan 8, 2018	25.48	25.53	25.40	25.50
2252	AMEX	IDX	Fri, Jan 5, 2018	25.27	25.54	25.27	25.47
2251	AMEX	IDX	Thu, Jan 4, 2018	25.30	25.30	25.15	25.20
2250	AMEX	IDX	Wed, Jan 3, 2018	25.02	25.02	24.89	24.97
2249	AMEX	IDX	Tue, Jan 2, 2018	25.01	25.05	24.93	25.05
2248	AMEX	IDX	Fri, Dec 29, 2017	24.83	24.94	24.79	24.84
2247	AMEX	IDX	Thu, Dec 28, 2017	24.70	24.82	24.70	24.72
2246	AMEX	IDX	Wed, Dec 27, 2017	24.46	24.65	24.46	24.60
2245	AMEX	IDX	Tue, Dec 26, 2017	24.39	24.40	24.29	24.40
2244	AMEX	IDX	Fri, Dec 22, 2017	24.28	24.40	24.28	24.39
2243	AMEX	IDX	Thu, Dec 21, 2017	24.09	24.25	24.09	24.16
2242	AMEX	IDX	Wed, Dec 20, 2017	23.78	23.78	23.67	23.71
2241	AMEX	IDX	Tue, Dec 19, 2017	24.08	24.08	23.89	23.98
2240	AMEX	IDX	Mon, Dec 18, 2017	23.93	24.02	23.93	24.02
2239	AMEX	IDX	Fri, Dec 15, 2017	24.42	24.49	24.42	24.48
2238	AMEX	IDX	Thu, Dec 14, 2017	24.46	24.48	24.36	24.36
2237	AMEX	IDX	Wed, Dec 13, 2017	24.15	24.50	24.15	24.39
2236	AMEX	IDX	Tue, Dec 12, 2017	24.00	24.00	23.90	23.91
2235	AMEX	IDX	Mon, Dec 11, 2017	23.93	24.14	23.93	24.14
2234	AMEX	IDX	Fri, Dec 8, 2017	24.07	24.13	24.05	24.09
2233	AMEX	IDX	Thu, Dec 7, 2017	23.70	23.97	23.70	23.96
2232	AMEX	IDX	Wed, Dec 6, 2017	23.79	23.85	23.71	23.77
2231	AMEX	IDX	Tue, Dec 5, 2017	23.75	23.86	23.69	23.72
2230	AMEX	IDX	Mon, Dec 4, 2017	23.76	23.83	23.60	23.64
2229	AMEX	IDX	Fri, Dec 1, 2017	23.60	23.72	23.50	23.62
2228	AMEX	IDX	Thu, Nov 30, 2017	23.74	23.85	23.69	23.69
2227	AMEX	IDX	Wed, Nov 29, 2017	24.05	24.05	23.73	23.79
2226	AMEX	IDX	Tue, Nov 28, 2017	24.17	24.23	24.07	24.14
2225	AMEX	IDX	Mon, Nov 27, 2017	24.09	24.13	23.94	23.95
2224	AMEX	IDX	Fri, Nov 24, 2017	23.98	24.28	23.98	24.26
2223	AMEX	IDX	Wed, Nov 22, 2017	24.17	24.30	24.13	24.28
2222	AMEX	IDX	Tue, Nov 21, 2017	23.98	24.07	23.85	24.05
2221	AMEX	IDX	Mon, Nov 20, 2017	23.99	24.14	23.99	24.10
2220	AMEX	IDX	Fri, Nov 17, 2017	23.98	24.15	23.98	24.07
2219	AMEX	IDX	Thu, Nov 16, 2017	23.66	23.95	23.66	23.86
2218	AMEX	IDX	Wed, Nov 15, 2017	23.48	23.50	23.36	23.43
2217	AMEX	IDX	Tue, Nov 14, 2017	23.46	23.57	23.46	23.57
2216	AMEX	IDX	Mon, Nov 13, 2017	23.72	23.73	23.58	23.68
2215	AMEX	IDX	Fri, Nov 10, 2017	23.72	23.80	23.65	23.75
2214	AMEX	IDX	Thu, Nov 9, 2017	23.90	23.94	23.75	23.92
2213	AMEX	IDX	Wed, Nov 8, 2017	24.06	24.25	24.06	24.17
2212	AMEX	IDX	Tue, Nov 7, 2017	24.30	24.30	24.07	24.09
2211	AMEX	IDX	Mon, Nov 6, 2017	24.09	24.31	24.09	24.31
2210	AMEX	IDX	Fri, Nov 3, 2017	24.22	24.22	23.95	24.09
2209	AMEX	IDX	Thu, Nov 2, 2017	23.97	24.20	23.97	24.19
2208	AMEX	IDX	Wed, Nov 1, 2017	24.07	24.10	23.99	24.01
2207	AMEX	IDX	Tue, Oct 31, 2017	23.79	23.86	23.76	23.86
2206	AMEX	IDX	Mon, Oct 30, 2017	23.62	23.72	23.55	23.57
2205	AMEX	IDX	Fri, Oct 27, 2017	23.54	23.74	23.48	23.65
2204	AMEX	IDX	Thu, Oct 26, 2017	23.63	23.79	23.56	23.56
2203	AMEX	IDX	Wed, Oct 25, 2017	23.78	23.78	23.57	23.74
2202	AMEX	IDX	Tue, Oct 24, 2017	23.61	23.66	23.56	23.61
2201	AMEX	IDX	Mon, Oct 23, 2017	23.67	23.67	23.58	23.65
2200	AMEX	IDX	Fri, Oct 20, 2017	23.72	23.78	23.71	23.75
2199	AMEX	IDX	Thu, Oct 19, 2017	23.73	23.76	23.67	23.74
2198	AMEX	IDX	Wed, Oct 18, 2017	23.86	23.91	23.78	23.82
2197	AMEX	IDX	Tue, Oct 17, 2017	23.80	23.91	23.76	23.86
2196	AMEX	IDX	Mon, Oct 16, 2017	24.09	24.10	24.01	24.01
2195	AMEX	IDX	Fri, Oct 13, 2017	23.84	24.16	23.84	24.08
2194	AMEX	IDX	Thu, Oct 12, 2017	23.78	23.84	23.78	23.81
2193	AMEX	IDX	Wed, Oct 11, 2017	23.55	23.77	23.53	23.76
2192	AMEX	IDX	Tue, Oct 10, 2017	23.81	23.90	23.81	23.86
2191	AMEX	IDX	Mon, Oct 9, 2017	23.56	23.69	23.56	23.69
2190	AMEX	IDX	Fri, Oct 6, 2017	23.55	23.61	23.45	23.56
2189	AMEX	IDX	Thu, Oct 5, 2017	23.74	23.86	23.73	23.85
2188	AMEX	IDX	Wed, Oct 4, 2017	23.73	23.88	23.73	23.78
2187	AMEX	IDX	Tue, Oct 3, 2017	23.73	23.78	23.73	23.78
2186	AMEX	IDX	Mon, Oct 2, 2017	23.64	23.68	23.55	23.55
2185	AMEX	IDX	Fri, Sep 29, 2017	23.66	23.74	23.62	23.65
2184	AMEX	IDX	Thu, Sep 28, 2017	23.13	23.38	23.13	23.32
2183	AMEX	IDX	Wed, Sep 27, 2017	23.50	23.50	23.20	23.40
2182	AMEX	IDX	Tue, Sep 26, 2017	23.80	23.80	23.56	23.60
2181	AMEX	IDX	Mon, Sep 25, 2017	23.71	23.74	23.59	23.70
2180	AMEX	IDX	Fri, Sep 22, 2017	23.88	24.00	23.87	23.93
2179	AMEX	IDX	Thu, Sep 21, 2017	23.89	23.94	23.79	23.88
2178	AMEX	IDX	Wed, Sep 20, 2017	24.10	24.11	23.66	23.84
2177	AMEX	IDX	Tue, Sep 19, 2017	23.92	24.13	23.88	24.13
2176	AMEX	IDX	Mon, Sep 18, 2017	23.95	24.02	23.80	23.88
2175	AMEX	IDX	Fri, Sep 15, 2017	23.91	24.10	23.91	24.10
2174	AMEX	IDX	Thu, Sep 14, 2017	23.72	23.85	23.70	23.85
2173	AMEX	IDX	Wed, Sep 13, 2017	23.99	23.99	23.82	23.85
2172	AMEX	IDX	Tue, Sep 12, 2017	24.09	24.09	24.07	24.09
2171	AMEX	IDX	Mon, Sep 11, 2017	24.03	24.34	24.03	24.29
2170	AMEX	IDX	Fri, Sep 8, 2017	24.02	24.11	23.97	24.00
2169	AMEX	IDX	Thu, Sep 7, 2017	23.87	23.95	23.86	23.90
2168	AMEX	IDX	Wed, Sep 6, 2017	23.72	23.79	23.72	23.78
2167	AMEX	IDX	Tue, Sep 5, 2017	23.83	23.83	23.57	23.72
2166	AMEX	IDX	Fri, Sep 1, 2017	24.04	24.19	24.04	24.18
2165	AMEX	IDX	Thu, Aug 31, 2017	23.95	24.05	23.95	24.04
2164	AMEX	IDX	Wed, Aug 30, 2017	24.14	24.14	23.91	24.05
2163	AMEX	IDX	Tue, Aug 29, 2017	24.17	24.31	24.16	24.31
2162	AMEX	IDX	Mon, Aug 28, 2017	24.35	24.35	24.23	24.32
2161	AMEX	IDX	Fri, Aug 25, 2017	24.32	24.49	24.32	24.35
2160	AMEX	IDX	Thu, Aug 24, 2017	24.30	24.37	24.18	24.26
2159	AMEX	IDX	Wed, Aug 23, 2017	24.24	24.37	24.24	24.37
2158	AMEX	IDX	Tue, Aug 22, 2017	24.23	24.27	24.21	24.25
2157	AMEX	IDX	Mon, Aug 21, 2017	23.94	24.11	23.94	24.09
2156	AMEX	IDX	Fri, Aug 18, 2017	24.04	24.18	23.89	24.16
2155	AMEX	IDX	Thu, Aug 17, 2017	24.15	24.17	23.82	23.88
2154	AMEX	IDX	Wed, Aug 16, 2017	23.97	24.20	23.97	24.18
2153	AMEX	IDX	Tue, Aug 15, 2017	23.86	23.94	23.86	23.90
2152	AMEX	IDX	Mon, Aug 14, 2017	23.73	24.04	23.73	23.91
2151	AMEX	IDX	Fri, Aug 11, 2017	23.59	23.88	23.59	23.74
2150	AMEX	IDX	Thu, Aug 10, 2017	23.71	23.73	23.51	23.58
2149	AMEX	IDX	Wed, Aug 9, 2017	23.92	23.92	23.83	23.89
2148	AMEX	IDX	Tue, Aug 8, 2017	23.86	24.03	23.83	23.87
2147	AMEX	IDX	Mon, Aug 7, 2017	23.74	23.81	23.70	23.71
2146	AMEX	IDX	Fri, Aug 4, 2017	23.75	23.79	23.63	23.79
2145	AMEX	IDX	Thu, Aug 3, 2017	23.68	23.76	23.67	23.75
2144	AMEX	IDX	Wed, Aug 2, 2017	23.94	23.97	23.78	23.88
2143	AMEX	IDX	Tue, Aug 1, 2017	23.79	23.87	23.76	23.87
2142	AMEX	IDX	Mon, Jul 31, 2017	23.87	23.90	23.83	23.88
2141	AMEX	IDX	Fri, Jul 28, 2017	23.85	23.85	23.73	23.83
2140	AMEX	IDX	Thu, Jul 27, 2017	23.85	23.90	23.56	23.75
2139	AMEX	IDX	Wed, Jul 26, 2017	23.86	23.94	23.71	23.94
2138	AMEX	IDX	Tue, Jul 25, 2017	23.85	24.06	23.83	23.87
2137	AMEX	IDX	Mon, Jul 24, 2017	23.78	23.90	23.78	23.84
2136	AMEX	IDX	Fri, Jul 21, 2017	23.60	23.60	23.50	23.58
2135	AMEX	IDX	Thu, Jul 20, 2017	24.00	24.00	23.89	23.93
2134	AMEX	IDX	Wed, Jul 19, 2017	23.95	23.95	23.82	23.94
2133	AMEX	IDX	Tue, Jul 18, 2017	23.91	23.91	23.80	23.89
2132	AMEX	IDX	Mon, Jul 17, 2017	23.99	24.00	23.85	23.91
2131	AMEX	IDX	Fri, Jul 14, 2017	24.03	24.21	24.03	24.14
2130	AMEX	IDX	Thu, Jul 13, 2017	23.94	23.99	23.89	23.97
2129	AMEX	IDX	Wed, Jul 12, 2017	23.92	24.19	23.92	24.16
2128	AMEX	IDX	Tue, Jul 11, 2017	23.52	23.72	23.52	23.70
2127	AMEX	IDX	Mon, Jul 10, 2017	23.50	23.72	23.50	23.70
2126	AMEX	IDX	Fri, Jul 7, 2017	23.80	23.85	23.67	23.76
2125	AMEX	IDX	Thu, Jul 6, 2017	24.00	24.00	23.78	23.82
2124	AMEX	IDX	Wed, Jul 5, 2017	23.97	24.07	23.79	24.07
2123	AMEX	IDX	Mon, Jul 3, 2017	24.24	24.36	24.19	24.24
2122	AMEX	IDX	Fri, Jun 30, 2017	24.17	24.21	24.06	24.06
2121	AMEX	IDX	Thu, Jun 29, 2017	24.19	24.31	23.91	24.06
2120	AMEX	IDX	Wed, Jun 28, 2017	24.28	24.46	24.28	24.42
2119	AMEX	IDX	Tue, Jun 27, 2017	24.35	24.35	24.21	24.21
2118	AMEX	IDX	Mon, Jun 26, 2017	24.23	24.41	24.23	24.36
2117	AMEX	IDX	Fri, Jun 23, 2017	24.02	24.20	24.02	24.10
2116	AMEX	IDX	Thu, Jun 22, 2017	24.00	24.18	23.98	24.01
2115	AMEX	IDX	Wed, Jun 21, 2017	23.91	24.06	23.91	24.00
2114	AMEX	IDX	Tue, Jun 20, 2017	24.06	24.06	23.80	23.85
2113	AMEX	IDX	Mon, Jun 19, 2017	23.74	23.90	23.73	23.85
2112	AMEX	IDX	Fri, Jun 16, 2017	23.64	23.78	23.54	23.73
2111	AMEX	IDX	Thu, Jun 15, 2017	23.97	24.03	23.81	24.03
2110	AMEX	IDX	Wed, Jun 14, 2017	24.08	24.25	23.98	24.07
2109	AMEX	IDX	Tue, Jun 13, 2017	23.63	23.81	23.63	23.77
2108	AMEX	IDX	Mon, Jun 12, 2017	23.44	23.56	23.44	23.56
2107	AMEX	IDX	Fri, Jun 9, 2017	23.36	23.43	23.18	23.31
2106	AMEX	IDX	Thu, Jun 8, 2017	23.55	23.60	23.47	23.59
2105	AMEX	IDX	Wed, Jun 7, 2017	23.58	23.65	23.52	23.65
2104	AMEX	IDX	Tue, Jun 6, 2017	23.47	23.67	23.42	23.64
2103	AMEX	IDX	Mon, Jun 5, 2017	23.72	23.79	23.69	23.79
2102	AMEX	IDX	Fri, Jun 2, 2017	23.65	23.72	23.65	23.71
2101	AMEX	IDX	Thu, Jun 1, 2017	23.41	23.59	23.26	23.53
2100	AMEX	IDX	Wed, May 31, 2017	23.48	23.48	23.23	23.25
2099	AMEX	IDX	Tue, May 30, 2017	23.45	23.48	23.42	23.44
2098	AMEX	IDX	Fri, May 26, 2017	23.53	23.56	23.40	23.47
2097	AMEX	IDX	Thu, May 25, 2017	23.64	23.72	23.61	23.66
2096	AMEX	IDX	Wed, May 24, 2017	23.61	23.65	23.45	23.60
2095	AMEX	IDX	Tue, May 23, 2017	23.81	23.81	23.59	23.69
2094	AMEX	IDX	Mon, May 22, 2017	23.83	23.90	23.83	23.87
2093	AMEX	IDX	Fri, May 19, 2017	23.64	24.05	23.60	23.93
2092	AMEX	IDX	Thu, May 18, 2017	22.72	22.88	22.54	22.78
2091	AMEX	IDX	Wed, May 17, 2017	22.80	22.82	22.60	22.61
2090	AMEX	IDX	Tue, May 16, 2017	23.25	23.28	23.19	23.23
2089	AMEX	IDX	Mon, May 15, 2017	23.33	23.51	23.33	23.50
2088	AMEX	IDX	Fri, May 12, 2017	23.29	23.36	23.29	23.31
2087	AMEX	IDX	Thu, May 11, 2017	23.17	23.31	23.11	23.27
2086	AMEX	IDX	Wed, May 10, 2017	23.01	23.31	23.01	23.23
2085	AMEX	IDX	Tue, May 9, 2017	23.19	23.48	23.19	23.38
2084	AMEX	IDX	Mon, May 8, 2017	23.34	23.48	23.33	23.34
2083	AMEX	IDX	Fri, May 5, 2017	23.23	23.34	22.81	23.34
2082	AMEX	IDX	Thu, May 4, 2017	23.13	23.14	22.98	23.00
2081	AMEX	IDX	Wed, May 3, 2017	23.08	23.14	22.94	23.03
2080	AMEX	IDX	Tue, May 2, 2017	23.21	23.31	23.18	23.28
2079	AMEX	IDX	Mon, May 1, 2017	23.32	23.41	23.18	23.19
2078	AMEX	IDX	Fri, Apr 28, 2017	23.12	23.18	23.05	23.14
2077	AMEX	IDX	Thu, Apr 27, 2017	23.39	23.40	23.26	23.26
2076	AMEX	IDX	Wed, Apr 26, 2017	23.33	23.35	23.24	23.31
2075	AMEX	IDX	Tue, Apr 25, 2017	23.29	23.33	23.23	23.23
2074	AMEX	IDX	Mon, Apr 24, 2017	23.13	23.33	23.13	23.21
2073	AMEX	IDX	Fri, Apr 21, 2017	22.87	23.03	22.87	22.97
2072	AMEX	IDX	Thu, Apr 20, 2017	22.65	22.76	22.59	22.75
2071	AMEX	IDX	Wed, Apr 19, 2017	22.77	22.77	22.46	22.54
2070	AMEX	IDX	Tue, Apr 18, 2017	22.76	22.93	22.76	22.81
2069	AMEX	IDX	Mon, Apr 17, 2017	22.83	22.90	22.73	22.86
2068	AMEX	IDX	Thu, Apr 13, 2017	23.00	23.05	22.89	22.90
2067	AMEX	IDX	Wed, Apr 12, 2017	22.99	23.14	22.92	23.14
2066	AMEX	IDX	Tue, Apr 11, 2017	22.88	22.92	22.72	22.92
2065	AMEX	IDX	Mon, Apr 10, 2017	22.96	22.99	22.86	22.97
2064	AMEX	IDX	Fri, Apr 7, 2017	23.04	23.10	22.96	23.03
2063	AMEX	IDX	Thu, Apr 6, 2017	23.17	23.17	23.06	23.07
2062	AMEX	IDX	Wed, Apr 5, 2017	23.22	23.28	23.04	23.06
2061	AMEX	IDX	Tue, Apr 4, 2017	23.19	23.31	23.16	23.28
2060	AMEX	IDX	Mon, Apr 3, 2017	22.93	23.02	22.91	23.02
2059	AMEX	IDX	Fri, Mar 31, 2017	22.71	22.79	22.68	22.70
2058	AMEX	IDX	Thu, Mar 30, 2017	22.85	22.88	22.80	22.82
2057	AMEX	IDX	Wed, Mar 29, 2017	22.83	22.93	22.83	22.88
2056	AMEX	IDX	Tue, Mar 28, 2017	22.77	22.85	22.73	22.77
2055	AMEX	IDX	Mon, Mar 27, 2017	22.71	22.82	22.58	22.71
2054	AMEX	IDX	Fri, Mar 24, 2017	22.85	22.90	22.72	22.85
2053	AMEX	IDX	Thu, Mar 23, 2017	22.69	22.93	22.69	22.85
2052	AMEX	IDX	Wed, Mar 22, 2017	22.62	22.69	22.48	22.67
2051	AMEX	IDX	Tue, Mar 21, 2017	22.72	22.72	22.38	22.40
2050	AMEX	IDX	Mon, Mar 20, 2017	22.63	22.73	22.63	22.72
2049	AMEX	IDX	Fri, Mar 17, 2017	22.60	22.70	22.58	22.63
2048	AMEX	IDX	Thu, Mar 16, 2017	22.36	22.54	22.36	22.48
2047	AMEX	IDX	Wed, Mar 15, 2017	21.80	22.44	21.80	22.24
2046	AMEX	IDX	Tue, Mar 14, 2017	21.82	21.90	21.80	21.82
2045	AMEX	IDX	Mon, Mar 13, 2017	21.83	21.90	21.83	21.87
2044	AMEX	IDX	Fri, Mar 10, 2017	21.79	21.79	21.69	21.75
2043	AMEX	IDX	Thu, Mar 9, 2017	21.66	21.67	21.51	21.64
2042	AMEX	IDX	Wed, Mar 8, 2017	21.78	21.79	21.62	21.62
2041	AMEX	IDX	Tue, Mar 7, 2017	21.85	21.91	21.82	21.85
2040	AMEX	IDX	Mon, Mar 6, 2017	21.84	22.00	21.84	21.97
2039	AMEX	IDX	Fri, Mar 3, 2017	21.83	21.87	21.76	21.83
2038	AMEX	IDX	Thu, Mar 2, 2017	21.81	21.81	21.60	21.67
2037	AMEX	IDX	Wed, Mar 1, 2017	21.78	21.84	21.68	21.81
2036	AMEX	IDX	Tue, Feb 28, 2017	21.91	21.91	21.71	21.72
2035	AMEX	IDX	Mon, Feb 27, 2017	21.81	21.84	21.72	21.73
2034	AMEX	IDX	Fri, Feb 24, 2017	21.90	21.96	21.86	21.95
2033	AMEX	IDX	Thu, Feb 23, 2017	21.89	21.97	21.89	21.95
2032	AMEX	IDX	Wed, Feb 22, 2017	21.82	21.83	21.77	21.82
2031	AMEX	IDX	Tue, Feb 21, 2017	21.80	21.83	21.78	21.83
2030	AMEX	IDX	Fri, Feb 17, 2017	21.78	21.88	21.74	21.85
2029	AMEX	IDX	Thu, Feb 16, 2017	22.11	22.11	22.01	22.08
2028	AMEX	IDX	Wed, Feb 15, 2017	22.04	22.21	22.04	22.16
2027	AMEX	IDX	Tue, Feb 14, 2017	22.18	22.18	21.97	22.12
2026	AMEX	IDX	Mon, Feb 13, 2017	22.25	22.35	22.24	22.32
2025	AMEX	IDX	Fri, Feb 10, 2017	22.10	22.27	22.10	22.24
2024	AMEX	IDX	Thu, Feb 9, 2017	22.14	22.26	22.14	22.24
2023	AMEX	IDX	Wed, Feb 8, 2017	22.00	22.13	21.99	22.09
2022	AMEX	IDX	Tue, Feb 7, 2017	22.05	22.07	21.98	22.00
2021	AMEX	IDX	Mon, Feb 6, 2017	22.08	22.08	22.01	22.03
2020	AMEX	IDX	Fri, Feb 3, 2017	21.95	22.14	21.95	22.05
2019	AMEX	IDX	Thu, Feb 2, 2017	21.80	21.90	21.80	21.90
2018	AMEX	IDX	Wed, Feb 1, 2017	21.71	21.80	21.67	21.67
2017	AMEX	IDX	Tue, Jan 31, 2017	21.60	21.70	21.60	21.67
2016	AMEX	IDX	Mon, Jan 30, 2017	21.62	21.74	21.61	21.67
2015	AMEX	IDX	Fri, Jan 27, 2017	21.65	21.72	21.64	21.70
2014	AMEX	IDX	Thu, Jan 26, 2017	21.69	21.69	21.57	21.62
2013	AMEX	IDX	Wed, Jan 25, 2017	21.68	21.81	21.65	21.79
2012	AMEX	IDX	Tue, Jan 24, 2017	21.69	21.85	21.67	21.71
2011	AMEX	IDX	Mon, Jan 23, 2017	21.39	21.52	21.37	21.50
2010	AMEX	IDX	Fri, Jan 20, 2017	21.27	21.27	21.09	21.18
2009	AMEX	IDX	Thu, Jan 19, 2017	21.43	21.46	21.30	21.40
2008	AMEX	IDX	Wed, Jan 18, 2017	21.53	21.55	21.39	21.42
2007	AMEX	IDX	Tue, Jan 17, 2017	21.50	21.51	21.43	21.48
2006	AMEX	IDX	Fri, Jan 13, 2017	21.56	21.67	21.56	21.65
2005	AMEX	IDX	Thu, Jan 12, 2017	21.76	21.76	21.50	21.60
2004	AMEX	IDX	Wed, Jan 11, 2017	21.67	21.80	21.49	21.80
2003	AMEX	IDX	Tue, Jan 10, 2017	21.77	21.91	21.74	21.77
2002	AMEX	IDX	Mon, Jan 9, 2017	21.69	21.75	21.65	21.75
2001	AMEX	IDX	Fri, Jan 6, 2017	21.82	21.85	21.73	21.82
2000	AMEX	IDX	Thu, Jan 5, 2017	21.84	21.93	21.84	21.90
1999	AMEX	IDX	Wed, Jan 4, 2017	21.67	21.74	21.57	21.57
1998	AMEX	IDX	Tue, Jan 3, 2017	21.41	21.50	21.32	21.36
1997	AMEX	IDX	Fri, Dec 30, 2016	21.38	21.41	21.12	21.23
1996	AMEX	IDX	Thu, Dec 29, 2016	21.18	21.56	21.18	21.49
1995	AMEX	IDX	Wed, Dec 28, 2016	20.90	20.90	20.77	20.79
1994	AMEX	IDX	Tue, Dec 27, 2016	20.52	20.60	20.52	20.55
1993	AMEX	IDX	Fri, Dec 23, 2016	20.08	20.25	20.08	20.25
1992	AMEX	IDX	Thu, Dec 22, 2016	20.29	20.29	19.93	20.09
1991	AMEX	IDX	Wed, Dec 21, 2016	20.54	20.54	20.39	20.39
1990	AMEX	IDX	Tue, Dec 20, 2016	20.83	20.83	20.59	20.59
1989	AMEX	IDX	Mon, Dec 19, 2016	21.04	21.04	20.87	20.87
1988	AMEX	IDX	Fri, Dec 16, 2016	21.36	21.36	21.17	21.29
1987	AMEX	IDX	Thu, Dec 15, 2016	21.34	21.49	21.32	21.36
1986	AMEX	IDX	Wed, Dec 14, 2016	21.86	21.97	21.31	21.37
1985	AMEX	IDX	Tue, Dec 13, 2016	21.92	22.23	21.92	22.18
1984	AMEX	IDX	Mon, Dec 12, 2016	21.91	21.91	21.76	21.81
1983	AMEX	IDX	Fri, Dec 9, 2016	22.00	22.02	21.88	21.98
1982	AMEX	IDX	Thu, Dec 8, 2016	21.99	22.12	21.95	22.06
1981	AMEX	IDX	Wed, Dec 7, 2016	21.75	22.09	21.72	21.99
1980	AMEX	IDX	Tue, Dec 6, 2016	21.77	21.80	21.65	21.72
1979	AMEX	IDX	Mon, Dec 5, 2016	21.51	21.72	21.51	21.59
1978	AMEX	IDX	Fri, Dec 2, 2016	21.42	21.57	21.34	21.41
1977	AMEX	IDX	Thu, Dec 1, 2016	21.16	21.17	20.92	20.98
1976	AMEX	IDX	Wed, Nov 30, 2016	20.90	21.01	20.88	20.93
1975	AMEX	IDX	Tue, Nov 29, 2016	20.60	20.95	20.60	20.86
1974	AMEX	IDX	Mon, Nov 28, 2016	20.66	20.75	20.64	20.67
1973	AMEX	IDX	Fri, Nov 25, 2016	20.77	20.80	20.69	20.74
1972	AMEX	IDX	Wed, Nov 23, 2016	21.03	21.03	20.77	20.95
1971	AMEX	IDX	Tue, Nov 22, 2016	21.26	21.30	21.11	21.23
1970	AMEX	IDX	Mon, Nov 21, 2016	21.21	21.24	20.95	20.99
1969	AMEX	IDX	Fri, Nov 18, 2016	21.26	21.36	21.16	21.24
1968	AMEX	IDX	Thu, Nov 17, 2016	21.32	21.51	21.32	21.41
1967	AMEX	IDX	Wed, Nov 16, 2016	21.21	21.32	21.06	21.21
1966	AMEX	IDX	Tue, Nov 15, 2016	20.98	21.23	20.83	21.21
1965	AMEX	IDX	Mon, Nov 14, 2016	20.59	21.05	20.59	20.86
1964	AMEX	IDX	Fri, Nov 11, 2016	21.36	21.50	20.83	20.95
1963	AMEX	IDX	Thu, Nov 10, 2016	22.74	22.75	21.91	21.97
1962	AMEX	IDX	Wed, Nov 9, 2016	23.33	23.33	22.84	22.97
1961	AMEX	IDX	Tue, Nov 8, 2016	23.40	23.85	23.40	23.72
1960	AMEX	IDX	Mon, Nov 7, 2016	23.10	23.47	23.10	23.37
1959	AMEX	IDX	Fri, Nov 4, 2016	22.87	22.87	22.68	22.71
1958	AMEX	IDX	Thu, Nov 3, 2016	22.89	22.94	22.77	22.79
1957	AMEX	IDX	Wed, Nov 2, 2016	23.25	23.25	23.03	23.14
1956	AMEX	IDX	Tue, Nov 1, 2016	23.39	23.39	22.99	23.13
1955	AMEX	IDX	Mon, Oct 31, 2016	23.31	23.47	23.31	23.43
1954	AMEX	IDX	Fri, Oct 28, 2016	23.57	23.57	23.16	23.32
1953	AMEX	IDX	Thu, Oct 27, 2016	23.63	23.63	23.39	23.41
1952	AMEX	IDX	Wed, Oct 26, 2016	23.35	23.55	23.35	23.43
1951	AMEX	IDX	Tue, Oct 25, 2016	23.61	23.61	23.50	23.53
1950	AMEX	IDX	Mon, Oct 24, 2016	23.66	23.66	23.52	23.58
1949	AMEX	IDX	Fri, Oct 21, 2016	23.40	23.64	23.40	23.60
1948	AMEX	IDX	Thu, Oct 20, 2016	23.65	23.71	23.57	23.63
1947	AMEX	IDX	Wed, Oct 19, 2016	23.75	23.78	23.63	23.76
1946	AMEX	IDX	Tue, Oct 18, 2016	23.79	23.80	23.63	23.73
1945	AMEX	IDX	Mon, Oct 17, 2016	23.48	23.51	23.39	23.40
1944	AMEX	IDX	Fri, Oct 14, 2016	23.44	23.56	23.30	23.39
1943	AMEX	IDX	Thu, Oct 13, 2016	23.00	23.32	22.84	23.20
1942	AMEX	IDX	Wed, Oct 12, 2016	23.25	23.32	23.12	23.29
1941	AMEX	IDX	Tue, Oct 11, 2016	23.24	23.28	23.11	23.16
1940	AMEX	IDX	Mon, Oct 10, 2016	23.47	23.58	23.36	23.50
1939	AMEX	IDX	Fri, Oct 7, 2016	23.60	23.60	23.25	23.40
1938	AMEX	IDX	Thu, Oct 6, 2016	23.53	23.66	23.42	23.58
1937	AMEX	IDX	Wed, Oct 5, 2016	23.71	23.71	23.56	23.70
1936	AMEX	IDX	Tue, Oct 4, 2016	24.03	24.03	23.46	23.50
1935	AMEX	IDX	Mon, Oct 3, 2016	23.86	24.10	23.80	24.05
1934	AMEX	IDX	Fri, Sep 30, 2016	23.61	23.66	23.44	23.56
1933	AMEX	IDX	Thu, Sep 29, 2016	23.91	24.10	23.67	23.69
1932	AMEX	IDX	Wed, Sep 28, 2016	23.72	24.07	23.72	24.07
1931	AMEX	IDX	Tue, Sep 27, 2016	23.64	23.82	23.48	23.82
1930	AMEX	IDX	Mon, Sep 26, 2016	23.27	23.43	23.24	23.26
1929	AMEX	IDX	Fri, Sep 23, 2016	23.44	23.62	23.42	23.43
1928	AMEX	IDX	Thu, Sep 22, 2016	23.68	23.92	23.65	23.78
1927	AMEX	IDX	Wed, Sep 21, 2016	23.09	23.62	23.09	23.59
1926	AMEX	IDX	Tue, Sep 20, 2016	23.02	23.03	22.86	22.86
1925	AMEX	IDX	Mon, Sep 19, 2016	22.92	23.13	22.92	22.95
1924	AMEX	IDX	Fri, Sep 16, 2016	22.63	22.70	22.41	22.68
1923	AMEX	IDX	Thu, Sep 15, 2016	22.55	22.88	22.51	22.78
1922	AMEX	IDX	Wed, Sep 14, 2016	22.00	22.15	21.82	21.88
1921	AMEX	IDX	Tue, Sep 13, 2016	22.33	22.33	21.90	22.02
1920	AMEX	IDX	Mon, Sep 12, 2016	21.95	22.48	21.90	22.43
1919	AMEX	IDX	Fri, Sep 9, 2016	22.81	22.81	22.13	22.13
1918	AMEX	IDX	Thu, Sep 8, 2016	23.24	23.29	23.06	23.12
1917	AMEX	IDX	Wed, Sep 7, 2016	23.53	23.53	23.36	23.48
1916	AMEX	IDX	Tue, Sep 6, 2016	23.23	23.54	23.23	23.46
1915	AMEX	IDX	Fri, Sep 2, 2016	23.06	23.24	23.06	23.14
1914	AMEX	IDX	Thu, Sep 1, 2016	22.76	22.76	22.56	22.66
1913	AMEX	IDX	Wed, Aug 31, 2016	22.92	22.93	22.71	22.82
1912	AMEX	IDX	Tue, Aug 30, 2016	23.05	23.13	22.75	22.79
1911	AMEX	IDX	Mon, Aug 29, 2016	22.86	23.08	22.83	23.05
1910	AMEX	IDX	Fri, Aug 26, 2016	23.45	23.83	23.09	23.19
1909	AMEX	IDX	Thu, Aug 25, 2016	23.45	23.56	23.45	23.56
1908	AMEX	IDX	Wed, Aug 24, 2016	23.26	23.40	23.22	23.30
1907	AMEX	IDX	Tue, Aug 23, 2016	23.48	23.48	23.25	23.26
1906	AMEX	IDX	Mon, Aug 22, 2016	23.45	23.49	23.33	23.36
1905	AMEX	IDX	Fri, Aug 19, 2016	23.55	23.75	23.44	23.74
1904	AMEX	IDX	Thu, Aug 18, 2016	23.75	23.99	23.68	23.92
1903	AMEX	IDX	Wed, Aug 17, 2016	23.42	23.61	23.26	23.52
1902	AMEX	IDX	Tue, Aug 16, 2016	23.66	23.66	23.42	23.42
1901	AMEX	IDX	Mon, Aug 15, 2016	23.55	23.64	23.47	23.50
1900	AMEX	IDX	Fri, Aug 12, 2016	23.74	23.83	23.55	23.65
1899	AMEX	IDX	Thu, Aug 11, 2016	23.85	23.95	23.71	23.92
1898	AMEX	IDX	Wed, Aug 10, 2016	23.92	23.93	23.75	23.81
1897	AMEX	IDX	Tue, Aug 9, 2016	23.94	24.04	23.92	23.98
1896	AMEX	IDX	Mon, Aug 8, 2016	23.91	23.98	23.86	23.86
1895	AMEX	IDX	Fri, Aug 5, 2016	23.69	23.75	23.58	23.69
1894	AMEX	IDX	Thu, Aug 4, 2016	23.62	23.63	23.44	23.54
1893	AMEX	IDX	Wed, Aug 3, 2016	23.35	23.54	23.17	23.48
1892	AMEX	IDX	Tue, Aug 2, 2016	23.56	23.57	23.15	23.42
1891	AMEX	IDX	Mon, Aug 1, 2016	23.38	23.51	23.36	23.43
1890	AMEX	IDX	Fri, Jul 29, 2016	23.01	23.17	22.90	23.14
1889	AMEX	IDX	Thu, Jul 28, 2016	23.03	23.03	22.87	22.96
1888	AMEX	IDX	Wed, Jul 27, 2016	22.90	23.03	22.75	22.96
1887	AMEX	IDX	Tue, Jul 26, 2016	22.52	22.67	22.49	22.61
1886	AMEX	IDX	Mon, Jul 25, 2016	22.61	22.61	22.36	22.45
1885	AMEX	IDX	Fri, Jul 22, 2016	22.44	22.58	22.38	22.57
1884	AMEX	IDX	Thu, Jul 21, 2016	22.63	22.74	22.50	22.58
1883	AMEX	IDX	Wed, Jul 20, 2016	22.89	22.90	22.68	22.84
1882	AMEX	IDX	Tue, Jul 19, 2016	22.61	22.73	22.61	22.68
1881	AMEX	IDX	Mon, Jul 18, 2016	22.40	22.58	22.28	22.58
1880	AMEX	IDX	Fri, Jul 15, 2016	22.42	22.42	22.13	22.23
1879	AMEX	IDX	Thu, Jul 14, 2016	22.54	22.59	22.31	22.51
1878	AMEX	IDX	Wed, Jul 13, 2016	22.55	22.59	22.44	22.55
1877	AMEX	IDX	Tue, Jul 12, 2016	22.47	22.58	22.34	22.50
1876	AMEX	IDX	Mon, Jul 11, 2016	22.13	22.40	22.13	22.18
1875	AMEX	IDX	Fri, Jul 8, 2016	21.42	21.99	21.42	21.89
1874	AMEX	IDX	Thu, Jul 7, 2016	21.75	21.79	21.43	21.55
1873	AMEX	IDX	Wed, Jul 6, 2016	21.35	21.65	21.28	21.59
1872	AMEX	IDX	Tue, Jul 5, 2016	21.38	21.81	21.32	21.66
1871	AMEX	IDX	Fri, Jul 1, 2016	21.60	21.89	21.41	21.81
1870	AMEX	IDX	Thu, Jun 30, 2016	21.83	21.88	21.55	21.83
1869	AMEX	IDX	Wed, Jun 29, 2016	21.41	21.80	21.41	21.74
1868	AMEX	IDX	Tue, Jun 28, 2016	20.75	21.13	20.75	21.13
1867	AMEX	IDX	Mon, Jun 27, 2016	20.20	20.20	19.75	20.10
1866	AMEX	IDX	Fri, Jun 24, 2016	20.26	20.73	19.97	20.00
1865	AMEX	IDX	Thu, Jun 23, 2016	20.89	21.37	20.89	21.37
1864	AMEX	IDX	Wed, Jun 22, 2016	20.81	20.95	20.79	20.84
1863	AMEX	IDX	Tue, Jun 21, 2016	20.61	20.87	20.59	20.79
1862	AMEX	IDX	Mon, Jun 20, 2016	20.53	20.76	20.53	20.62
1861	AMEX	IDX	Fri, Jun 17, 2016	20.30	20.30	20.04	20.24
1860	AMEX	IDX	Thu, Jun 16, 2016	20.01	20.29	19.79	20.29
1859	AMEX	IDX	Wed, Jun 15, 2016	20.17	20.45	20.17	20.26
1858	AMEX	IDX	Tue, Jun 14, 2016	19.95	20.08	19.78	20.00
1857	AMEX	IDX	Mon, Jun 13, 2016	19.94	20.24	19.94	19.97
1856	AMEX	IDX	Fri, Jun 10, 2016	20.33	20.33	20.09	20.16
1855	AMEX	IDX	Thu, Jun 9, 2016	20.59	20.67	20.50	20.58
1854	AMEX	IDX	Wed, Jun 8, 2016	20.95	21.01	20.86	20.94
1853	AMEX	IDX	Tue, Jun 7, 2016	21.12	21.12	20.98	20.99
1852	AMEX	IDX	Mon, Jun 6, 2016	20.43	20.82	20.43	20.78
1851	AMEX	IDX	Fri, Jun 3, 2016	20.06	20.34	19.98	20.28
1850	AMEX	IDX	Thu, Jun 2, 2016	19.60	19.94	19.60	19.91
1849	AMEX	IDX	Wed, Jun 1, 2016	19.76	19.76	19.58	19.65
1848	AMEX	IDX	Tue, May 31, 2016	19.67	19.73	19.53	19.64
1847	AMEX	IDX	Fri, May 27, 2016	19.71	19.88	19.69	19.69
1846	AMEX	IDX	Thu, May 26, 2016	19.77	19.77	19.59	19.69
1845	AMEX	IDX	Wed, May 25, 2016	19.33	19.58	19.33	19.52
1844	AMEX	IDX	Tue, May 24, 2016	19.19	19.34	19.17	19.24
1843	AMEX	IDX	Mon, May 23, 2016	19.20	19.29	19.15	19.16
1842	AMEX	IDX	Fri, May 20, 2016	19.00	19.15	19.00	19.15
1841	AMEX	IDX	Thu, May 19, 2016	19.01	19.02	18.75	18.93
1840	AMEX	IDX	Wed, May 18, 2016	19.44	19.52	19.15	19.20
1839	AMEX	IDX	Tue, May 17, 2016	19.36	19.42	19.18	19.28
1838	AMEX	IDX	Mon, May 16, 2016	19.44	19.59	19.43	19.49
1837	AMEX	IDX	Fri, May 13, 2016	19.67	19.67	19.41	19.41
1836	AMEX	IDX	Thu, May 12, 2016	20.02	20.02	19.76	19.76
1835	AMEX	IDX	Wed, May 11, 2016	20.04	20.15	19.87	20.01
1834	AMEX	IDX	Tue, May 10, 2016	19.60	19.86	19.60	19.86
1833	AMEX	IDX	Mon, May 9, 2016	19.53	19.62	19.44	19.49
1832	AMEX	IDX	Fri, May 6, 2016	19.71	19.80	19.59	19.76
1831	AMEX	IDX	Thu, May 5, 2016	19.81	19.82	19.61	19.67
1830	AMEX	IDX	Wed, May 4, 2016	19.94	19.97	19.62	19.72
1829	AMEX	IDX	Tue, May 3, 2016	20.23	20.27	19.98	20.05
1828	AMEX	IDX	Mon, May 2, 2016	20.40	20.47	20.26	20.46
1827	AMEX	IDX	Fri, Apr 29, 2016	20.47	20.52	20.25	20.44
1826	AMEX	IDX	Thu, Apr 28, 2016	20.62	20.78	20.57	20.58
1825	AMEX	IDX	Wed, Apr 27, 2016	20.59	20.89	20.50	20.80
1824	AMEX	IDX	Tue, Apr 26, 2016	20.70	20.71	20.53	20.71
1823	AMEX	IDX	Mon, Apr 25, 2016	20.86	21.01	20.78	20.81
1822	AMEX	IDX	Fri, Apr 22, 2016	21.13	21.28	21.07	21.07
1821	AMEX	IDX	Thu, Apr 21, 2016	21.44	21.44	21.02	21.13
1820	AMEX	IDX	Wed, Apr 20, 2016	21.32	21.40	21.22	21.34
1819	AMEX	IDX	Tue, Apr 19, 2016	21.12	21.35	21.08	21.31
1818	AMEX	IDX	Mon, Apr 18, 2016	20.73	21.16	20.69	21.07
1817	AMEX	IDX	Fri, Apr 15, 2016	20.43	20.68	20.43	20.58
1816	AMEX	IDX	Thu, Apr 14, 2016	20.66	20.77	20.66	20.66
1815	AMEX	IDX	Wed, Apr 13, 2016	21.01	21.09	20.86	20.99
1814	AMEX	IDX	Tue, Apr 12, 2016	20.73	20.98	20.63	20.92
1813	AMEX	IDX	Mon, Apr 11, 2016	20.77	20.77	20.56	20.57
1812	AMEX	IDX	Fri, Apr 8, 2016	20.89	20.93	20.70	20.72
1811	AMEX	IDX	Thu, Apr 7, 2016	20.87	20.87	20.55	20.55
1810	AMEX	IDX	Wed, Apr 6, 2016	20.66	20.97	20.59	20.97
1809	AMEX	IDX	Tue, Apr 5, 2016	20.95	20.95	20.95	20.61
1808	AMEX	IDX	Mon, Apr 4, 2016	20.96	21.07	20.90	20.95
1807	AMEX	IDX	Fri, Apr 1, 2016	20.60	21.08	20.56	21.05
1806	AMEX	IDX	Thu, Mar 31, 2016	20.91	21.05	20.88	20.91
1805	AMEX	IDX	Wed, Mar 30, 2016	20.76	20.88	20.66	20.70
1804	AMEX	IDX	Tue, Mar 29, 2016	20.04	20.27	19.93	20.43
1803	AMEX	IDX	Mon, Mar 28, 2016	20.35	20.35	20.13	20.13
1802	AMEX	IDX	Thu, Mar 24, 2016	20.50	20.50	20.31	20.45
1801	AMEX	IDX	Wed, Mar 23, 2016	20.88	20.88	20.52	20.62
1800	AMEX	IDX	Tue, Mar 22, 2016	20.76	21.02	20.76	20.94
1799	AMEX	IDX	Mon, Mar 21, 2016	21.20	21.20	20.96	20.97
1798	AMEX	IDX	Fri, Mar 18, 2016	21.35	21.38	21.20	21.23
1797	AMEX	IDX	Thu, Mar 17, 2016	21.35	21.58	21.29	21.48
1796	AMEX	IDX	Wed, Mar 16, 2016	20.63	21.27	20.57	21.27
1795	AMEX	IDX	Tue, Mar 15, 2016	21.16	21.16	21.16	20.89
1794	AMEX	IDX	Mon, Mar 14, 2016	21.12	21.17	21.00	21.14
1793	AMEX	IDX	Fri, Mar 11, 2016	20.58	20.58	20.58	21.17
1792	AMEX	IDX	Thu, Mar 10, 2016	20.57	20.57	20.57	20.58
1791	AMEX	IDX	Wed, Mar 9, 2016	20.61	20.73	20.54	20.57
1790	AMEX	IDX	Tue, Mar 8, 2016	20.76	20.76	20.39	20.45
1789	AMEX	IDX	Mon, Mar 7, 2016	21.02	21.09	20.77	20.95
1788	AMEX	IDX	Fri, Mar 4, 2016	20.95	21.21	20.90	21.09
1787	AMEX	IDX	Thu, Mar 3, 2016	20.56	20.56	20.56	20.83
1786	AMEX	IDX	Wed, Mar 2, 2016	20.33	20.56	20.30	20.56
1785	AMEX	IDX	Tue, Mar 1, 2016	20.11	20.52	20.10	20.47
1784	AMEX	IDX	Mon, Feb 29, 2016	20.10	20.25	20.06	20.06
1783	AMEX	IDX	Fri, Feb 26, 2016	19.79	19.80	19.57	19.59
1782	AMEX	IDX	Thu, Feb 25, 2016	19.37	19.52	19.31	19.52
1781	AMEX	IDX	Wed, Feb 24, 2016	19.25	19.46	18.95	19.42
1780	AMEX	IDX	Tue, Feb 23, 2016	19.50	19.50	19.30	19.30
1779	AMEX	IDX	Mon, Feb 22, 2016	19.84	19.94	19.81	19.93
1778	AMEX	IDX	Fri, Feb 19, 2016	19.56	19.72	19.47	19.62
1777	AMEX	IDX	Thu, Feb 18, 2016	20.36	20.36	20.12	20.25
1776	AMEX	IDX	Wed, Feb 17, 2016	20.15	20.53	20.15	20.45
1775	AMEX	IDX	Tue, Feb 16, 2016	20.00	20.11	19.83	20.05
1774	AMEX	IDX	Fri, Feb 12, 2016	19.86	19.96	19.70	19.96
1773	AMEX	IDX	Thu, Feb 11, 2016	19.76	20.06	19.76	19.96
1772	AMEX	IDX	Wed, Feb 10, 2016	19.48	20.03	19.48	19.70
1771	AMEX	IDX	Tue, Feb 9, 2016	19.57	19.70	19.34	19.56
1770	AMEX	IDX	Mon, Feb 8, 2016	19.49	19.49	19.18	19.40
1769	AMEX	IDX	Fri, Feb 5, 2016	19.53	19.69	19.51	19.67
1768	AMEX	IDX	Thu, Feb 4, 2016	19.12	19.51	19.12	19.21
1767	AMEX	IDX	Wed, Feb 3, 2016	18.58	18.91	18.26	18.91
1766	AMEX	IDX	Tue, Feb 2, 2016	18.70	18.71	18.25	18.32
1765	AMEX	IDX	Mon, Feb 1, 2016	18.97	19.13	18.80	19.07
1764	AMEX	IDX	Fri, Jan 29, 2016	18.84	19.16	18.80	19.16
1763	AMEX	IDX	Thu, Jan 28, 2016	18.65	18.71	18.44	18.60
1762	AMEX	IDX	Wed, Jan 27, 2016	18.49	18.67	18.28	18.37
1761	AMEX	IDX	Tue, Jan 26, 2016	18.34	18.58	18.24	18.50
1760	AMEX	IDX	Mon, Jan 25, 2016	18.29	18.36	18.08	18.12
1759	AMEX	IDX	Fri, Jan 22, 2016	18.30	18.43	18.11	18.38
1758	AMEX	IDX	Thu, Jan 21, 2016	17.85	18.20	17.66	17.94
1757	AMEX	IDX	Wed, Jan 20, 2016	17.61	17.90	17.35	17.78
1756	AMEX	IDX	Tue, Jan 19, 2016	18.15	18.15	17.77	17.90
1755	AMEX	IDX	Fri, Jan 15, 2016	17.77	17.85	17.47	17.66
1754	AMEX	IDX	Thu, Jan 14, 2016	18.00	18.36	17.88	18.26
1753	AMEX	IDX	Wed, Jan 13, 2016	18.46	18.46	18.05	18.07
1752	AMEX	IDX	Tue, Jan 12, 2016	18.27	18.44	18.14	18.19
1751	AMEX	IDX	Mon, Jan 11, 2016	17.78	17.93	17.59	17.76
1750	AMEX	IDX	Fri, Jan 8, 2016	18.04	18.11	17.67	17.69
1749	AMEX	IDX	Thu, Jan 7, 2016	17.89	18.25	17.81	17.81
1748	AMEX	IDX	Wed, Jan 6, 2016	18.39	18.58	18.34	18.40
1747	AMEX	IDX	Tue, Jan 5, 2016	18.28	18.50	18.28	18.50
1746	AMEX	IDX	Mon, Jan 4, 2016	18.05	18.32	17.86	18.09
1745	AMEX	IDX	Thu, Dec 31, 2015	18.36	18.52	18.36	18.41
1744	AMEX	IDX	Wed, Dec 30, 2015	18.53	18.54	18.40	18.43
1743	AMEX	IDX	Tue, Dec 29, 2015	18.61	18.66	18.52	18.61
1742	AMEX	IDX	Mon, Dec 28, 2015	18.53	18.62	18.51	18.60
1741	AMEX	IDX	Thu, Dec 24, 2015	18.58	18.58	18.38	18.41
1740	AMEX	IDX	Wed, Dec 23, 2015	18.47	18.52	18.37	18.51
1739	AMEX	IDX	Tue, Dec 22, 2015	18.14	18.45	18.14	18.43
1738	AMEX	IDX	Mon, Dec 21, 2015	17.89	18.22	17.89	18.16
1737	AMEX	IDX	Fri, Dec 18, 2015	18.40	18.40	18.15	18.15
1736	AMEX	IDX	Thu, Dec 17, 2015	18.71	18.89	18.44	18.45
1735	AMEX	IDX	Wed, Dec 16, 2015	18.22	18.71	18.22	18.64
1734	AMEX	IDX	Tue, Dec 15, 2015	17.84	18.05	17.84	17.92
1733	AMEX	IDX	Mon, Dec 14, 2015	17.51	17.57	17.29	17.57
1732	AMEX	IDX	Fri, Dec 11, 2015	17.56	17.56	17.28	17.41
1731	AMEX	IDX	Thu, Dec 10, 2015	18.10	18.19	18.08	18.10
1730	AMEX	IDX	Wed, Dec 9, 2015	18.10	18.40	18.06	18.20
1729	AMEX	IDX	Tue, Dec 8, 2015	18.23	18.35	17.97	18.33
1728	AMEX	IDX	Mon, Dec 7, 2015	18.95	18.95	18.65	18.77
1727	AMEX	IDX	Fri, Dec 4, 2015	18.65	19.08	18.65	19.06
1726	AMEX	IDX	Thu, Dec 3, 2015	18.89	18.89	18.45	18.64
1725	AMEX	IDX	Wed, Dec 2, 2015	19.02	19.02	18.65	18.75
1724	AMEX	IDX	Tue, Dec 1, 2015	18.74	19.04	18.74	19.03
1723	AMEX	IDX	Mon, Nov 30, 2015	18.43	18.57	18.35	18.51
1722	AMEX	IDX	Fri, Nov 27, 2015	18.79	18.86	18.77	18.78
1721	AMEX	IDX	Wed, Nov 25, 2015	19.22	19.22	19.02	19.15
1720	AMEX	IDX	Tue, Nov 24, 2015	19.08	19.17	18.93	19.12
1719	AMEX	IDX	Mon, Nov 23, 2015	19.19	19.19	19.02	19.08
1718	AMEX	IDX	Fri, Nov 20, 2015	19.41	19.57	19.31	19.42
1717	AMEX	IDX	Thu, Nov 19, 2015	18.98	19.20	18.95	19.10
1716	AMEX	IDX	Wed, Nov 18, 2015	18.71	18.99	18.71	18.94
1715	AMEX	IDX	Tue, Nov 17, 2015	18.86	18.88	18.65	18.78
1714	AMEX	IDX	Mon, Nov 16, 2015	18.22	18.65	18.22	18.64
1713	AMEX	IDX	Fri, Nov 13, 2015	18.20	18.32	18.11	18.14
1712	AMEX	IDX	Thu, Nov 12, 2015	18.45	18.46	18.23	18.24
1711	AMEX	IDX	Wed, Nov 11, 2015	18.58	18.60	18.46	18.48
1710	AMEX	IDX	Tue, Nov 10, 2015	18.33	18.49	18.26	18.30
1709	AMEX	IDX	Mon, Nov 9, 2015	18.78	18.78	18.22	18.32
1708	AMEX	IDX	Fri, Nov 6, 2015	18.91	19.16	18.70	19.15
1707	AMEX	IDX	Thu, Nov 5, 2015	19.35	19.55	19.28	19.53
1706	AMEX	IDX	Wed, Nov 4, 2015	19.83	19.83	19.34	19.38
1705	AMEX	IDX	Tue, Nov 3, 2015	19.27	19.63	19.27	19.54
1704	AMEX	IDX	Mon, Nov 2, 2015	18.59	19.05	18.59	19.05
1703	AMEX	IDX	Fri, Oct 30, 2015	18.63	18.63	18.38	18.41
1702	AMEX	IDX	Thu, Oct 29, 2015	18.58	18.77	18.41	18.51
1701	AMEX	IDX	Wed, Oct 28, 2015	19.70	19.73	19.14	19.25
1700	AMEX	IDX	Tue, Oct 27, 2015	19.92	19.92	19.70	19.71
1699	AMEX	IDX	Mon, Oct 26, 2015	20.13	20.21	19.96	20.05
1698	AMEX	IDX	Fri, Oct 23, 2015	20.03	20.05	19.79	19.97
1697	AMEX	IDX	Thu, Oct 22, 2015	19.39	19.84	19.39	19.75
1696	AMEX	IDX	Wed, Oct 21, 2015	19.35	19.44	19.15	19.20
1695	AMEX	IDX	Tue, Oct 20, 2015	19.31	19.40	19.24	19.38
1694	AMEX	IDX	Mon, Oct 19, 2015	19.36	19.36	19.08	19.15
1693	AMEX	IDX	Fri, Oct 16, 2015	19.26	19.41	19.16	19.37
1692	AMEX	IDX	Thu, Oct 15, 2015	19.20	19.32	19.03	19.30
1691	AMEX	IDX	Wed, Oct 14, 2015	18.87	19.03	18.82	18.89
1690	AMEX	IDX	Tue, Oct 13, 2015	18.84	18.92	18.54	18.66
1689	AMEX	IDX	Mon, Oct 12, 2015	19.83	19.86	19.73	19.76
1688	AMEX	IDX	Fri, Oct 9, 2015	19.69	19.86	19.64	19.86
1687	AMEX	IDX	Thu, Oct 8, 2015	18.40	19.12	18.40	19.12
1686	AMEX	IDX	Wed, Oct 7, 2015	18.63	18.85	18.46	18.59
1685	AMEX	IDX	Tue, Oct 6, 2015	17.63	17.92	17.63	17.79
1684	AMEX	IDX	Mon, Oct 5, 2015	16.94	17.24	16.94	17.17
1683	AMEX	IDX	Fri, Oct 2, 2015	15.75	16.30	15.66	16.28
1682	AMEX	IDX	Thu, Oct 1, 2015	16.04	16.04	15.87	16.01
1681	AMEX	IDX	Wed, Sep 30, 2015	16.00	16.11	15.95	16.04
1680	AMEX	IDX	Tue, Sep 29, 2015	15.60	15.84	15.50	15.66
1679	AMEX	IDX	Mon, Sep 28, 2015	15.52	15.53	15.11	15.18
1678	AMEX	IDX	Fri, Sep 25, 2015	15.93	16.22	15.74	15.79
1677	AMEX	IDX	Thu, Sep 24, 2015	15.83	15.91	15.56	15.79
1676	AMEX	IDX	Wed, Sep 23, 2015	16.29	16.29	16.02	16.03
1675	AMEX	IDX	Tue, Sep 22, 2015	16.72	16.72	16.44	16.58
1674	AMEX	IDX	Mon, Sep 21, 2015	17.00	17.04	16.90	16.92
1673	AMEX	IDX	Fri, Sep 18, 2015	16.97	17.17	16.80	16.88
1672	AMEX	IDX	Thu, Sep 17, 2015	17.17	17.66	17.11	17.37
1671	AMEX	IDX	Wed, Sep 16, 2015	17.04	17.20	16.93	17.14
1670	AMEX	IDX	Tue, Sep 15, 2015	16.95	17.15	16.93	17.14
1669	AMEX	IDX	Mon, Sep 14, 2015	17.20	17.22	16.93	17.07
1668	AMEX	IDX	Fri, Sep 11, 2015	17.09	17.25	17.04	17.23
1667	AMEX	IDX	Thu, Sep 10, 2015	16.96	17.24	16.87	17.01
1666	AMEX	IDX	Wed, Sep 9, 2015	17.27	17.30	16.87	16.87
1665	AMEX	IDX	Tue, Sep 8, 2015	17.00	17.22	16.87	17.08
1664	AMEX	IDX	Fri, Sep 4, 2015	17.53	17.53	17.03	17.14
1663	AMEX	IDX	Thu, Sep 3, 2015	17.69	17.96	17.66	17.67
1662	AMEX	IDX	Wed, Sep 2, 2015	17.64	17.71	17.45	17.69
1661	AMEX	IDX	Tue, Sep 1, 2015	17.49	17.74	17.34	17.47
1660	AMEX	IDX	Mon, Aug 31, 2015	18.24	18.24	17.90	17.98
1659	AMEX	IDX	Fri, Aug 28, 2015	18.01	18.20	17.90	18.20
1658	AMEX	IDX	Thu, Aug 27, 2015	18.00	18.36	17.67	18.27
1657	AMEX	IDX	Wed, Aug 26, 2015	16.65	16.91	16.48	16.88
1656	AMEX	IDX	Tue, Aug 25, 2015	16.86	16.94	16.07	16.07
1655	AMEX	IDX	Mon, Aug 24, 2015	15.83	16.39	15.60	16.06
1654	AMEX	IDX	Fri, Aug 21, 2015	17.19	17.34	16.85	16.88
1653	AMEX	IDX	Thu, Aug 20, 2015	17.93	17.93	17.73	17.80
1652	AMEX	IDX	Wed, Aug 19, 2015	18.20	18.25	17.94	18.06
1651	AMEX	IDX	Tue, Aug 18, 2015	18.42	18.50	18.26	18.31
1650	AMEX	IDX	Mon, Aug 17, 2015	18.54	18.65	18.48	18.61
1649	AMEX	IDX	Fri, Aug 14, 2015	18.83	18.92	18.75	18.78
1648	AMEX	IDX	Thu, Aug 13, 2015	18.81	18.85	18.55	18.69
1647	AMEX	IDX	Wed, Aug 12, 2015	18.50	18.57	18.21	18.40
1646	AMEX	IDX	Tue, Aug 11, 2015	19.35	19.35	19.00	19.28
1645	AMEX	IDX	Mon, Aug 10, 2015	20.08	20.27	20.04	20.26
1644	AMEX	IDX	Fri, Aug 7, 2015	20.10	20.10	19.96	19.99
1643	AMEX	IDX	Thu, Aug 6, 2015	20.37	20.37	20.18	20.31
1642	AMEX	IDX	Wed, Aug 5, 2015	20.57	20.64	20.40	20.46
1641	AMEX	IDX	Tue, Aug 4, 2015	20.20	20.37	20.11	20.21
1640	AMEX	IDX	Mon, Aug 3, 2015	20.15	20.25	20.03	20.06
1639	AMEX	IDX	Fri, Jul 31, 2015	20.12	20.42	20.12	20.26
1638	AMEX	IDX	Thu, Jul 30, 2015	19.84	19.90	19.72	19.81
1637	AMEX	IDX	Wed, Jul 29, 2015	19.92	20.03	19.85	19.97
1636	AMEX	IDX	Tue, Jul 28, 2015	19.83	19.95	19.76	19.93
1635	AMEX	IDX	Mon, Jul 27, 2015	20.11	20.11	19.82	19.95
1634	AMEX	IDX	Fri, Jul 24, 2015	20.62	20.62	20.35	20.41
1633	AMEX	IDX	Thu, Jul 23, 2015	21.01	21.01	20.79	20.83
1632	AMEX	IDX	Wed, Jul 22, 2015	20.95	20.96	20.80	20.88
1631	AMEX	IDX	Tue, Jul 21, 2015	20.94	21.14	20.94	21.00
1630	AMEX	IDX	Mon, Jul 20, 2015	21.08	21.13	20.88	21.07
1629	AMEX	IDX	Fri, Jul 17, 2015	21.20	21.21	21.09	21.14
1628	AMEX	IDX	Thu, Jul 16, 2015	20.93	21.20	20.93	21.18
1627	AMEX	IDX	Wed, Jul 15, 2015	21.19	21.19	20.97	21.00
1626	AMEX	IDX	Tue, Jul 14, 2015	21.25	21.44	21.23	21.44
1625	AMEX	IDX	Mon, Jul 13, 2015	21.29	21.43	21.25	21.28
1624	AMEX	IDX	Fri, Jul 10, 2015	21.11	21.39	21.11	21.24
1623	AMEX	IDX	Thu, Jul 9, 2015	21.00	21.14	20.68	20.68
1622	AMEX	IDX	Wed, Jul 8, 2015	20.96	21.14	20.82	20.82
1621	AMEX	IDX	Tue, Jul 7, 2015	21.19	21.28	20.93	21.26
1620	AMEX	IDX	Mon, Jul 6, 2015	21.28	21.48	21.24	21.27
1619	AMEX	IDX	Thu, Jul 2, 2015	21.51	21.75	21.51	21.59
1618	AMEX	IDX	Wed, Jul 1, 2015	21.33	21.33	21.13	21.19
1617	AMEX	IDX	Tue, Jun 30, 2015	21.31	21.31	21.13	21.19
1616	AMEX	IDX	Mon, Jun 29, 2015	21.24	21.29	21.00	21.02
1615	AMEX	IDX	Fri, Jun 26, 2015	21.52	21.54	21.35	21.38
1614	AMEX	IDX	Thu, Jun 25, 2015	21.53	21.58	21.44	21.46
1613	AMEX	IDX	Wed, Jun 24, 2015	21.83	21.87	21.68	21.72
1612	AMEX	IDX	Tue, Jun 23, 2015	21.84	21.90	21.80	21.89
1611	AMEX	IDX	Mon, Jun 22, 2015	21.88	21.92	21.76	21.78
1610	AMEX	IDX	Fri, Jun 19, 2015	21.86	21.95	21.80	21.80
1609	AMEX	IDX	Thu, Jun 18, 2015	21.80	22.00	21.56	21.92
1608	AMEX	IDX	Wed, Jun 17, 2015	21.56	21.88	21.48	21.71
1607	AMEX	IDX	Tue, Jun 16, 2015	21.21	21.41	21.21	21.39
1606	AMEX	IDX	Mon, Jun 15, 2015	21.15	21.22	20.92	21.10
1605	AMEX	IDX	Fri, Jun 12, 2015	21.63	21.72	21.41	21.50
1604	AMEX	IDX	Thu, Jun 11, 2015	21.72	21.73	21.58	21.63
1603	AMEX	IDX	Wed, Jun 10, 2015	21.60	21.84	21.41	21.73
1602	AMEX	IDX	Tue, Jun 9, 2015	21.57	21.65	21.33	21.39
1601	AMEX	IDX	Mon, Jun 8, 2015	21.86	22.00	21.75	21.78
1600	AMEX	IDX	Fri, Jun 5, 2015	22.24	22.55	22.11	22.17
1599	AMEX	IDX	Thu, Jun 4, 2015	22.60	22.60	22.21	22.24
1598	AMEX	IDX	Wed, Jun 3, 2015	22.84	22.84	22.67	22.68
1597	AMEX	IDX	Tue, Jun 2, 2015	23.03	23.08	22.94	22.99
1596	AMEX	IDX	Mon, Jun 1, 2015	23.25	23.31	22.95	22.97
1595	AMEX	IDX	Fri, May 29, 2015	23.20	23.40	23.20	23.25
1594	AMEX	IDX	Thu, May 28, 2015	23.25	23.50	23.18	23.26
1593	AMEX	IDX	Wed, May 27, 2015	23.47	23.57	23.19	23.48
1592	AMEX	IDX	Tue, May 26, 2015	23.77	23.77	23.47	23.55
1591	AMEX	IDX	Fri, May 22, 2015	23.93	23.93	23.72	23.73
1590	AMEX	IDX	Thu, May 21, 2015	23.82	23.97	23.72	23.94
1589	AMEX	IDX	Wed, May 20, 2015	23.22	23.88	23.22	23.72
1588	AMEX	IDX	Tue, May 19, 2015	23.40	23.58	23.40	23.53
1587	AMEX	IDX	Mon, May 18, 2015	23.50	23.50	23.33	23.36
1586	AMEX	IDX	Fri, May 15, 2015	23.46	23.60	23.32	23.58
1585	AMEX	IDX	Thu, May 14, 2015	23.54	23.80	23.09	23.65
1584	AMEX	IDX	Wed, May 13, 2015	23.46	23.52	23.36	23.43
1583	AMEX	IDX	Tue, May 12, 2015	23.12	23.12	22.97	23.02
1582	AMEX	IDX	Mon, May 11, 2015	23.27	23.27	22.96	22.96
1581	AMEX	IDX	Fri, May 8, 2015	23.23	23.47	23.18	23.28
1580	AMEX	IDX	Thu, May 7, 2015	22.84	23.00	22.84	22.99
1579	AMEX	IDX	Wed, May 6, 2015	23.16	23.17	22.87	22.96
1578	AMEX	IDX	Tue, May 5, 2015	23.04	23.10	22.86	22.89
1577	AMEX	IDX	Mon, May 4, 2015	22.83	23.07	22.83	23.02
1576	AMEX	IDX	Fri, May 1, 2015	22.64	22.65	22.39	22.55
1575	AMEX	IDX	Thu, Apr 30, 2015	22.68	22.77	22.38	22.41
1574	AMEX	IDX	Wed, Apr 29, 2015	23.09	23.42	22.86	22.98
1573	AMEX	IDX	Tue, Apr 28, 2015	23.65	23.70	23.36	23.53
1572	AMEX	IDX	Mon, Apr 27, 2015	23.85	23.87	23.66	23.76
1571	AMEX	IDX	Fri, Apr 24, 2015	24.81	24.81	24.58	24.62
1570	AMEX	IDX	Thu, Apr 23, 2015	24.72	24.86	24.70	24.77
1569	AMEX	IDX	Wed, Apr 22, 2015	24.87	24.87	24.62	24.83
1568	AMEX	IDX	Tue, Apr 21, 2015	24.70	24.80	24.70	24.71
1567	AMEX	IDX	Mon, Apr 20, 2015	24.56	24.65	24.45	24.48
1566	AMEX	IDX	Fri, Apr 17, 2015	24.56	24.75	24.45	24.74
1565	AMEX	IDX	Thu, Apr 16, 2015	24.73	24.94	24.70	24.81
1564	AMEX	IDX	Wed, Apr 15, 2015	24.59	24.76	24.55	24.72
1563	AMEX	IDX	Tue, Apr 14, 2015	24.48	24.57	24.40	24.51
1562	AMEX	IDX	Mon, Apr 13, 2015	24.70	24.75	24.34	24.41
1561	AMEX	IDX	Fri, Apr 10, 2015	24.88	25.02	24.83	24.94
1560	AMEX	IDX	Thu, Apr 9, 2015	24.91	25.13	24.91	25.09
1559	AMEX	IDX	Wed, Apr 8, 2015	24.87	25.11	24.77	24.91
1558	AMEX	IDX	Tue, Apr 7, 2015	25.02	25.20	24.94	24.94
1557	AMEX	IDX	Mon, Apr 6, 2015	24.89	25.19	24.77	25.04
1556	AMEX	IDX	Thu, Apr 2, 2015	24.71	24.83	24.61	24.72
1555	AMEX	IDX	Wed, Apr 1, 2015	24.58	24.79	24.57	24.76
1554	AMEX	IDX	Tue, Mar 31, 2015	24.55	24.73	24.55	24.65
1553	AMEX	IDX	Mon, Mar 30, 2015	24.39	24.73	24.39	24.64
1552	AMEX	IDX	Fri, Mar 27, 2015	23.91	24.18	23.91	24.09
1551	AMEX	IDX	Thu, Mar 26, 2015	23.88	23.88	23.60	23.72
1550	AMEX	IDX	Wed, Mar 25, 2015	24.28	24.28	23.89	23.93
1549	AMEX	IDX	Tue, Mar 24, 2015	24.42	24.49	24.26	24.47
1548	AMEX	IDX	Mon, Mar 23, 2015	24.26	24.39	24.17	24.28
1547	AMEX	IDX	Fri, Mar 20, 2015	24.22	24.46	24.22	24.33
1546	AMEX	IDX	Thu, Mar 19, 2015	24.12	24.19	23.96	24.11
1545	AMEX	IDX	Wed, Mar 18, 2015	23.74	24.44	23.58	24.38
1544	AMEX	IDX	Tue, Mar 17, 2015	23.88	24.07	23.86	23.89
1543	AMEX	IDX	Mon, Mar 16, 2015	23.62	23.98	23.62	23.91
1542	AMEX	IDX	Fri, Mar 13, 2015	23.48	23.51	23.26	23.51
1541	AMEX	IDX	Thu, Mar 12, 2015	23.97	23.97	23.59	23.67
1540	AMEX	IDX	Wed, Mar 11, 2015	23.65	23.81	23.58	23.63
1539	AMEX	IDX	Tue, Mar 10, 2015	23.88	23.88	23.52	23.61
1538	AMEX	IDX	Mon, Mar 9, 2015	24.22	24.33	24.04	24.05
1537	AMEX	IDX	Fri, Mar 6, 2015	24.22	24.36	24.00	24.18
1536	AMEX	IDX	Thu, Mar 5, 2015	24.40	24.55	24.21	24.34
1535	AMEX	IDX	Wed, Mar 4, 2015	24.54	24.54	24.28	24.41
1534	AMEX	IDX	Tue, Mar 3, 2015	24.74	24.86	24.60	24.76
1533	AMEX	IDX	Mon, Mar 2, 2015	24.75	24.86	24.58	24.84
1532	AMEX	IDX	Fri, Feb 27, 2015	24.65	24.82	24.57	24.57
1531	AMEX	IDX	Thu, Feb 26, 2015	24.75	24.99	24.73	24.83
1530	AMEX	IDX	Wed, Feb 25, 2015	24.73	24.86	24.73	24.76
1529	AMEX	IDX	Tue, Feb 24, 2015	24.60	24.79	24.40	24.68
1528	AMEX	IDX	Mon, Feb 23, 2015	24.64	24.89	24.46	24.56
1527	AMEX	IDX	Fri, Feb 20, 2015	24.66	24.85	24.62	24.81
1526	AMEX	IDX	Thu, Feb 19, 2015	24.56	24.74	24.45	24.64
1525	AMEX	IDX	Wed, Feb 18, 2015	24.63	24.68	24.45	24.62
1524	AMEX	IDX	Tue, Feb 17, 2015	24.50	24.76	24.44	24.65
1523	AMEX	IDX	Fri, Feb 13, 2015	24.55	24.85	24.55	24.77
1522	AMEX	IDX	Thu, Feb 12, 2015	24.26	24.68	24.26	24.66
1521	AMEX	IDX	Wed, Feb 11, 2015	24.13	24.13	23.95	23.98
1520	AMEX	IDX	Tue, Feb 10, 2015	24.41	24.41	24.04	24.25
1519	AMEX	IDX	Mon, Feb 9, 2015	24.59	24.59	24.43	24.45
1518	AMEX	IDX	Fri, Feb 6, 2015	24.44	24.58	24.09	24.35
1517	AMEX	IDX	Thu, Feb 5, 2015	24.34	24.50	24.20	24.45
1516	AMEX	IDX	Wed, Feb 4, 2015	24.59	24.70	24.45	24.52
1515	AMEX	IDX	Tue, Feb 3, 2015	24.37	24.55	24.31	24.49
1514	AMEX	IDX	Mon, Feb 2, 2015	23.99	24.08	23.78	24.01
1513	AMEX	IDX	Fri, Jan 30, 2015	23.96	24.02	23.66	23.66
1512	AMEX	IDX	Thu, Jan 29, 2015	24.30	24.36	24.02	24.35
1511	AMEX	IDX	Wed, Jan 28, 2015	24.41	24.68	24.21	24.26
1510	AMEX	IDX	Tue, Jan 27, 2015	24.52	24.52	24.34	24.43
1509	AMEX	IDX	Mon, Jan 26, 2015	24.68	24.68	24.42	24.66
1508	AMEX	IDX	Fri, Jan 23, 2015	25.10	25.15	24.89	24.92
1507	AMEX	IDX	Thu, Jan 22, 2015	24.49	25.13	24.49	25.07
1506	AMEX	IDX	Wed, Jan 21, 2015	24.04	24.47	23.97	24.41
1505	AMEX	IDX	Tue, Jan 20, 2015	23.85	24.00	23.70	23.74
1504	AMEX	IDX	Fri, Jan 16, 2015	23.64	23.93	23.64	23.89
1503	AMEX	IDX	Thu, Jan 15, 2015	23.87	23.95	23.68	23.68
1502	AMEX	IDX	Wed, Jan 14, 2015	23.56	23.72	23.39	23.67
1501	AMEX	IDX	Tue, Jan 13, 2015	23.91	24.08	23.67	23.85
1500	AMEX	IDX	Mon, Jan 12, 2015	23.76	23.76	23.56	23.65
1499	AMEX	IDX	Fri, Jan 9, 2015	24.00	24.00	23.76	23.78
1498	AMEX	IDX	Thu, Jan 8, 2015	24.04	24.05	23.88	23.89
1497	AMEX	IDX	Wed, Jan 7, 2015	23.82	23.93	23.64	23.78
1496	AMEX	IDX	Tue, Jan 6, 2015	23.44	23.62	23.26	23.39
1495	AMEX	IDX	Mon, Jan 5, 2015	23.74	23.74	23.37	23.39
1494	AMEX	IDX	Fri, Jan 2, 2015	24.25	24.46	23.83	23.87
1493	AMEX	IDX	Wed, Dec 31, 2014	24.38	24.51	24.17	24.29
1492	AMEX	IDX	Tue, Dec 30, 2014	24.26	24.35	24.14	24.27
1491	AMEX	IDX	Mon, Dec 29, 2014	24.31	24.34	24.12	24.14
1490	AMEX	IDX	Fri, Dec 26, 2014	24.37	24.49	24.14	24.33
1489	AMEX	IDX	Wed, Dec 24, 2014	23.96	24.26	23.96	24.16
1488	AMEX	IDX	Tue, Dec 23, 2014	24.00	24.35	23.78	23.90
1487	AMEX	IDX	Mon, Dec 22, 2014	24.08	24.18	23.95	24.03
1486	AMEX	IDX	Fri, Dec 19, 2014	24.38	24.73	24.31	24.48
1485	AMEX	IDX	Thu, Dec 18, 2014	24.04	24.49	24.04	24.29
1484	AMEX	IDX	Wed, Dec 17, 2014	23.36	24.08	23.16	23.73
1483	AMEX	IDX	Tue, Dec 16, 2014	22.87	23.50	22.55	22.88
1482	AMEX	IDX	Mon, Dec 15, 2014	23.67	23.67	22.83	22.92
1481	AMEX	IDX	Fri, Dec 12, 2014	24.42	24.42	24.00	24.00
1480	AMEX	IDX	Thu, Dec 11, 2014	24.46	24.68	24.02	24.43
1479	AMEX	IDX	Wed, Dec 10, 2014	24.84	24.84	24.51	24.59
1478	AMEX	IDX	Tue, Dec 9, 2014	24.52	24.65	24.42	24.65
1477	AMEX	IDX	Mon, Dec 8, 2014	24.92	24.92	24.56	24.60
1476	AMEX	IDX	Fri, Dec 5, 2014	25.12	25.18	24.93	25.12
1475	AMEX	IDX	Thu, Dec 4, 2014	25.35	25.41	25.15	25.26
1474	AMEX	IDX	Wed, Dec 3, 2014	25.24	25.43	25.13	25.19
1473	AMEX	IDX	Tue, Dec 2, 2014	25.15	25.32	25.15	25.23
1472	AMEX	IDX	Mon, Dec 1, 2014	25.17	25.27	25.01	25.01
1471	AMEX	IDX	Fri, Nov 28, 2014	25.23	25.23	25.01	25.05
1470	AMEX	IDX	Wed, Nov 26, 2014	25.29	25.44	25.24	25.42
1469	AMEX	IDX	Tue, Nov 25, 2014	25.46	25.46	25.12	25.16
1468	AMEX	IDX	Mon, Nov 24, 2014	25.41	25.67	25.34	25.41
1467	AMEX	IDX	Fri, Nov 21, 2014	25.44	25.70	25.44	25.66
1466	AMEX	IDX	Thu, Nov 20, 2014	25.17	25.20	25.03	25.06
1465	AMEX	IDX	Wed, Nov 19, 2014	25.36	25.54	25.30	25.40
1464	AMEX	IDX	Tue, Nov 18, 2014	25.21	25.57	25.21	25.47
1463	AMEX	IDX	Mon, Nov 17, 2014	24.92	25.07	24.89	25.04
1462	AMEX	IDX	Fri, Nov 14, 2014	24.70	24.86	24.68	24.86
1461	AMEX	IDX	Thu, Nov 13, 2014	24.75	24.78	24.75	24.75
1460	AMEX	IDX	Wed, Nov 12, 2014	24.77	24.83	24.69	24.73
1459	AMEX	IDX	Tue, Nov 11, 2014	24.69	24.90	24.59	24.78
1458	AMEX	IDX	Mon, Nov 10, 2014	24.80	24.80	24.39	24.42
1457	AMEX	IDX	Fri, Nov 7, 2014	24.60	24.74	24.49	24.73
1456	AMEX	IDX	Thu, Nov 6, 2014	24.81	24.83	24.61	24.62
1455	AMEX	IDX	Wed, Nov 5, 2014	24.99	25.01	24.64	24.86
1454	AMEX	IDX	Tue, Nov 4, 2014	25.08	25.09	24.81	25.01
1453	AMEX	IDX	Mon, Nov 3, 2014	25.24	25.37	25.03	25.09
1452	AMEX	IDX	Fri, Oct 31, 2014	25.30	25.51	25.13	25.34
1451	AMEX	IDX	Thu, Oct 30, 2014	24.92	25.23	24.87	25.13
1450	AMEX	IDX	Wed, Oct 29, 2014	25.04	25.33	24.90	25.00
1449	AMEX	IDX	Tue, Oct 28, 2014	24.79	25.03	24.59	24.80
1448	AMEX	IDX	Mon, Oct 27, 2014	24.90	24.90	24.53	24.82
1447	AMEX	IDX	Fri, Oct 24, 2014	25.31	25.42	25.18	25.28
1446	AMEX	IDX	Thu, Oct 23, 2014	25.26	25.60	25.25	25.45
1445	AMEX	IDX	Wed, Oct 22, 2014	25.24	25.30	25.04	25.14
1444	AMEX	IDX	Tue, Oct 21, 2014	25.03	25.40	25.03	25.21
1443	AMEX	IDX	Mon, Oct 20, 2014	24.83	25.16	24.83	25.03
1442	AMEX	IDX	Fri, Oct 17, 2014	24.57	25.08	24.57	24.79
1441	AMEX	IDX	Thu, Oct 16, 2014	23.69	24.29	23.47	24.03
1440	AMEX	IDX	Wed, Oct 15, 2014	23.77	24.06	23.26	23.93
1439	AMEX	IDX	Tue, Oct 14, 2014	24.00	24.10	23.81	23.96
1438	AMEX	IDX	Mon, Oct 13, 2014	23.97	24.14	23.69	23.77
1437	AMEX	IDX	Fri, Oct 10, 2014	24.05	24.05	23.63	23.67
1436	AMEX	IDX	Thu, Oct 9, 2014	24.43	24.48	23.78	23.91
1435	AMEX	IDX	Wed, Oct 8, 2014	24.16	24.64	23.76	24.58
1434	AMEX	IDX	Tue, Oct 7, 2014	24.37	24.48	24.25	24.25
1433	AMEX	IDX	Mon, Oct 6, 2014	24.34	24.65	24.31	24.31
1432	AMEX	IDX	Fri, Oct 3, 2014	24.20	24.20	23.87	24.08
1431	AMEX	IDX	Thu, Oct 2, 2014	24.39	24.65	24.17	24.47
1430	AMEX	IDX	Wed, Oct 1, 2014	24.96	25.07	24.61	24.70
1429	AMEX	IDX	Tue, Sep 30, 2014	25.00	25.15	24.52	25.00
1428	AMEX	IDX	Mon, Sep 29, 2014	24.88	24.94	24.50	24.90
1427	AMEX	IDX	Fri, Sep 26, 2014	25.50	25.51	25.15	25.23
1426	AMEX	IDX	Thu, Sep 25, 2014	26.04	26.04	25.62	25.71
1425	AMEX	IDX	Wed, Sep 24, 2014	25.88	26.22	25.79	26.14
1424	AMEX	IDX	Tue, Sep 23, 2014	25.98	25.99	25.72	25.72
1423	AMEX	IDX	Mon, Sep 22, 2014	26.08	26.08	25.78	25.80
1422	AMEX	IDX	Fri, Sep 19, 2014	26.19	26.23	25.85	25.99
1421	AMEX	IDX	Thu, Sep 18, 2014	25.92	26.20	25.75	26.05
1420	AMEX	IDX	Wed, Sep 17, 2014	26.10	26.28	25.68	25.77
1419	AMEX	IDX	Tue, Sep 16, 2014	25.54	26.27	25.50	26.11
1418	AMEX	IDX	Mon, Sep 15, 2014	25.65	25.74	25.50	25.54
1417	AMEX	IDX	Fri, Sep 12, 2014	26.04	26.04	25.64	25.73
1416	AMEX	IDX	Thu, Sep 11, 2014	26.10	26.11	25.85	25.92
1415	AMEX	IDX	Wed, Sep 10, 2014	26.29	26.29	25.95	26.17
1414	AMEX	IDX	Tue, Sep 9, 2014	26.70	26.70	26.25	26.37
1413	AMEX	IDX	Mon, Sep 8, 2014	26.93	27.12	26.81	26.99
1412	AMEX	IDX	Fri, Sep 5, 2014	26.75	27.04	26.75	27.02
1411	AMEX	IDX	Thu, Sep 4, 2014	26.77	26.89	26.66	26.74
1410	AMEX	IDX	Wed, Sep 3, 2014	26.95	27.00	26.68	26.76
1409	AMEX	IDX	Tue, Sep 2, 2014	26.54	26.68	26.53	26.60
1408	AMEX	IDX	Fri, Aug 29, 2014	26.70	26.79	26.32	26.50
1407	AMEX	IDX	Thu, Aug 28, 2014	26.56	26.86	26.52	26.72
1406	AMEX	IDX	Wed, Aug 27, 2014	26.66	26.94	26.66	26.88
1405	AMEX	IDX	Tue, Aug 26, 2014	26.71	26.84	26.48	26.82
1404	AMEX	IDX	Mon, Aug 25, 2014	26.72	26.91	26.70	26.91
1403	AMEX	IDX	Fri, Aug 22, 2014	26.94	26.94	26.59	26.64
1402	AMEX	IDX	Thu, Aug 21, 2014	27.01	27.23	26.96	26.97
1401	AMEX	IDX	Wed, Aug 20, 2014	26.86	27.17	26.86	27.07
1400	AMEX	IDX	Tue, Aug 19, 2014	27.02	27.07	26.90	27.03
1399	AMEX	IDX	Mon, Aug 18, 2014	26.79	27.07	26.74	27.02
1398	AMEX	IDX	Fri, Aug 15, 2014	27.00	27.00	26.63	26.76
1397	AMEX	IDX	Thu, Aug 14, 2014	26.87	27.00	26.87	26.94
1396	AMEX	IDX	Wed, Aug 13, 2014	27.17	27.19	26.92	27.00
1395	AMEX	IDX	Tue, Aug 12, 2014	26.80	26.94	26.72	26.87
1394	AMEX	IDX	Mon, Aug 11, 2014	26.65	27.00	26.54	26.97
1393	AMEX	IDX	Fri, Aug 8, 2014	26.28	26.48	26.11	26.33
1392	AMEX	IDX	Thu, Aug 7, 2014	26.25	26.25	25.82	26.00
1391	AMEX	IDX	Wed, Aug 6, 2014	25.62	26.25	25.62	25.90
1390	AMEX	IDX	Tue, Aug 5, 2014	26.64	26.77	26.23	26.42
1389	AMEX	IDX	Mon, Aug 4, 2014	26.35	26.99	26.35	26.90
1388	AMEX	IDX	Fri, Aug 1, 2014	25.51	26.24	25.51	26.16
1387	AMEX	IDX	Thu, Jul 31, 2014	26.29	26.65	25.64	25.89
1386	AMEX	IDX	Wed, Jul 30, 2014	27.22	27.26	26.55	26.70
1385	AMEX	IDX	Tue, Jul 29, 2014	27.36	27.36	27.07	27.16
1384	AMEX	IDX	Mon, Jul 28, 2014	27.09	27.39	26.88	27.34
1383	AMEX	IDX	Fri, Jul 25, 2014	27.16	27.16	26.74	26.92
1382	AMEX	IDX	Thu, Jul 24, 2014	27.31	27.31	27.09	27.20
1381	AMEX	IDX	Wed, Jul 23, 2014	27.36	27.39	27.18	27.31
1380	AMEX	IDX	Tue, Jul 22, 2014	27.24	27.70	27.11	27.33
1379	AMEX	IDX	Mon, Jul 21, 2014	26.97	27.45	26.95	27.39
1378	AMEX	IDX	Fri, Jul 18, 2014	26.63	26.91	26.53	26.86
1377	AMEX	IDX	Thu, Jul 17, 2014	26.58	26.65	26.15	26.15
1376	AMEX	IDX	Wed, Jul 16, 2014	26.65	26.87	26.65	26.75
1375	AMEX	IDX	Tue, Jul 15, 2014	26.50	26.50	26.25	26.39
1374	AMEX	IDX	Mon, Jul 14, 2014	26.47	26.51	26.38	26.51
1373	AMEX	IDX	Fri, Jul 11, 2014	26.50	26.64	26.33	26.55
1372	AMEX	IDX	Thu, Jul 10, 2014	26.77	26.83	26.31	26.80
1371	AMEX	IDX	Wed, Jul 9, 2014	26.67	27.38	26.50	27.33
1370	AMEX	IDX	Tue, Jul 8, 2014	26.33	26.33	26.03	26.09
1369	AMEX	IDX	Mon, Jul 7, 2014	25.76	25.99	25.66	25.94
1368	AMEX	IDX	Thu, Jul 3, 2014	24.94	25.12	24.86	25.05
1367	AMEX	IDX	Wed, Jul 2, 2014	24.94	25.12	24.75	25.12
1366	AMEX	IDX	Tue, Jul 1, 2014	24.82	24.92	24.71	24.82
1365	AMEX	IDX	Mon, Jun 30, 2014	24.54	24.75	24.47	24.65
1364	AMEX	IDX	Fri, Jun 27, 2014	24.29	24.32	24.07	24.18
1363	AMEX	IDX	Thu, Jun 26, 2014	24.27	24.49	24.16	24.21
1362	AMEX	IDX	Wed, Jun 25, 2014	24.17	24.30	24.02	24.25
1361	AMEX	IDX	Tue, Jun 24, 2014	24.40	24.56	24.21	24.34
1360	AMEX	IDX	Mon, Jun 23, 2014	24.39	24.50	24.31	24.41
1359	AMEX	IDX	Fri, Jun 20, 2014	24.59	24.62	24.46	24.52
1358	AMEX	IDX	Thu, Jun 19, 2014	24.63	24.75	24.55	24.69
1357	AMEX	IDX	Wed, Jun 18, 2014	24.61	24.87	24.36	24.86
1356	AMEX	IDX	Tue, Jun 17, 2014	24.76	24.84	24.60	24.81
1355	AMEX	IDX	Mon, Jun 16, 2014	24.83	24.88	24.66	24.76
1354	AMEX	IDX	Fri, Jun 13, 2014	24.94	25.13	24.69	24.99
1353	AMEX	IDX	Thu, Jun 12, 2014	25.32	25.33	24.87	24.93
1352	AMEX	IDX	Wed, Jun 11, 2014	25.40	25.68	25.14	25.31
1351	AMEX	IDX	Tue, Jun 10, 2014	25.25	25.62	25.25	25.53
1350	AMEX	IDX	Mon, Jun 9, 2014	25.29	25.59	25.16	25.25
1349	AMEX	IDX	Fri, Jun 6, 2014	25.31	25.57	25.25	25.42
1348	AMEX	IDX	Thu, Jun 5, 2014	25.19	25.33	25.02	25.11
1347	AMEX	IDX	Wed, Jun 4, 2014	25.16	25.16	24.90	24.98
1346	AMEX	IDX	Tue, Jun 3, 2014	25.35	25.50	25.23	25.45
1345	AMEX	IDX	Mon, Jun 2, 2014	25.16	25.36	25.14	25.22
1344	AMEX	IDX	Fri, May 30, 2014	25.60	25.73	25.11	25.25
1343	AMEX	IDX	Thu, May 29, 2014	26.08	26.20	26.00	26.12
1342	AMEX	IDX	Wed, May 28, 2014	25.94	26.10	25.82	25.86
1341	AMEX	IDX	Tue, May 27, 2014	25.63	26.18	25.63	26.00
1340	AMEX	IDX	Fri, May 23, 2014	26.20	26.68	26.07	26.12
1339	AMEX	IDX	Thu, May 22, 2014	26.11	26.30	26.11	26.27
1338	AMEX	IDX	Wed, May 21, 2014	25.89	26.04	25.77	25.79
1337	AMEX	IDX	Tue, May 20, 2014	25.94	26.25	25.59	25.73
1336	AMEX	IDX	Mon, May 19, 2014	26.71	26.93	26.70	26.77
1335	AMEX	IDX	Fri, May 16, 2014	26.61	27.06	26.61	26.97
1334	AMEX	IDX	Thu, May 15, 2014	26.51	26.51	26.10	26.40
1333	AMEX	IDX	Wed, May 14, 2014	26.27	26.93	26.21	26.59
1332	AMEX	IDX	Tue, May 13, 2014	25.90	26.09	25.75	26.09
1331	AMEX	IDX	Mon, May 12, 2014	25.96	26.17	25.95	26.09
1330	AMEX	IDX	Fri, May 9, 2014	25.51	25.65	25.40	25.59
1329	AMEX	IDX	Thu, May 8, 2014	25.42	25.64	25.31	25.34
1328	AMEX	IDX	Wed, May 7, 2014	25.38	25.54	25.30	25.51
1327	AMEX	IDX	Tue, May 6, 2014	25.42	25.56	25.36	25.42
1326	AMEX	IDX	Mon, May 5, 2014	25.20	25.52	25.20	25.51
1325	AMEX	IDX	Fri, May 2, 2014	25.51	25.58	25.36	25.54
1324	AMEX	IDX	Thu, May 1, 2014	25.47	25.59	25.19	25.56
1323	AMEX	IDX	Wed, Apr 30, 2014	25.11	25.41	25.11	25.38
1322	AMEX	IDX	Tue, Apr 29, 2014	25.06	25.27	24.83	25.18
1321	AMEX	IDX	Mon, Apr 28, 2014	25.02	25.29	24.41	24.80
1320	AMEX	IDX	Fri, Apr 25, 2014	25.41	25.41	25.01	25.34
1319	AMEX	IDX	Thu, Apr 24, 2014	25.18	25.23	24.87	25.18
1318	AMEX	IDX	Wed, Apr 23, 2014	25.29	25.29	24.77	25.00
1317	AMEX	IDX	Tue, Apr 22, 2014	25.40	25.58	25.18	25.36
1316	AMEX	IDX	Mon, Apr 21, 2014	25.80	25.91	25.60	25.69
1315	AMEX	IDX	Thu, Apr 17, 2014	25.77	25.99	25.52	25.85
1314	AMEX	IDX	Wed, Apr 16, 2014	25.45	25.84	25.28	25.71
1313	AMEX	IDX	Tue, Apr 15, 2014	25.38	25.75	24.83	25.34
1312	AMEX	IDX	Mon, Apr 14, 2014	25.40	25.70	25.28	25.52
1311	AMEX	IDX	Fri, Apr 11, 2014	24.85	25.18	24.83	25.01
1310	AMEX	IDX	Thu, Apr 10, 2014	24.76	25.36	24.66	24.95
1309	AMEX	IDX	Wed, Apr 9, 2014	26.62	26.85	25.50	25.84
1308	AMEX	IDX	Tue, Apr 8, 2014	25.98	26.55	25.98	26.29
1307	AMEX	IDX	Mon, Apr 7, 2014	25.77	25.97	25.61	25.73
1306	AMEX	IDX	Fri, Apr 4, 2014	25.86	26.09	25.45	25.54
1305	AMEX	IDX	Thu, Apr 3, 2014	25.65	25.71	25.22	25.70
1304	AMEX	IDX	Wed, Apr 2, 2014	25.50	25.79	25.50	25.78
1303	AMEX	IDX	Tue, Apr 1, 2014	25.57	25.89	25.52	25.84
1302	AMEX	IDX	Mon, Mar 31, 2014	25.22	25.38	24.93	25.14
1301	AMEX	IDX	Fri, Mar 28, 2014	24.98	25.27	24.83	24.93
1300	AMEX	IDX	Thu, Mar 27, 2014	24.56	24.99	24.41	24.61
1299	AMEX	IDX	Wed, Mar 26, 2014	24.72	24.84	24.48	24.53
1298	AMEX	IDX	Tue, Mar 25, 2014	24.71	24.85	24.50	24.72
1297	AMEX	IDX	Mon, Mar 24, 2014	24.49	24.64	24.33	24.57
1296	AMEX	IDX	Fri, Mar 21, 2014	24.68	24.93	24.32	24.43
1295	AMEX	IDX	Thu, Mar 20, 2014	24.22	24.56	23.90	24.40
1294	AMEX	IDX	Wed, Mar 19, 2014	25.27	25.49	24.83	25.02
1293	AMEX	IDX	Tue, Mar 18, 2014	25.33	25.54	25.03	25.52
1292	AMEX	IDX	Mon, Mar 17, 2014	26.27	26.27	25.03	25.54
1291	AMEX	IDX	Fri, Mar 14, 2014	25.24	25.50	25.02	25.21
1290	AMEX	IDX	Thu, Mar 13, 2014	24.24	24.34	23.64	23.80
1289	AMEX	IDX	Wed, Mar 12, 2014	23.74	24.06	23.62	23.99
1288	AMEX	IDX	Tue, Mar 11, 2014	24.10	24.18	23.72	23.89
1287	AMEX	IDX	Mon, Mar 10, 2014	23.94	24.02	23.70	23.98
1286	AMEX	IDX	Fri, Mar 7, 2014	24.23	24.23	23.60	23.94
1285	AMEX	IDX	Thu, Mar 6, 2014	24.36	24.41	24.04	24.22
1284	AMEX	IDX	Wed, Mar 5, 2014	23.57	23.88	23.52	23.80
1283	AMEX	IDX	Tue, Mar 4, 2014	23.58	23.70	23.41	23.44
1282	AMEX	IDX	Mon, Mar 3, 2014	23.14	23.23	22.93	23.10
1281	AMEX	IDX	Fri, Feb 28, 2014	23.48	23.62	23.01	23.12
1280	AMEX	IDX	Thu, Feb 27, 2014	22.82	23.35	22.81	23.35
1279	AMEX	IDX	Wed, Feb 26, 2014	22.70	22.83	22.41	22.64
1278	AMEX	IDX	Tue, Feb 25, 2014	23.16	23.16	22.60	22.83
1277	AMEX	IDX	Mon, Feb 24, 2014	23.55	23.71	23.42	23.53
1276	AMEX	IDX	Fri, Feb 21, 2014	23.46	23.53	23.30	23.45
1275	AMEX	IDX	Thu, Feb 20, 2014	23.02	23.28	22.78	23.24
1274	AMEX	IDX	Wed, Feb 19, 2014	22.88	23.24	22.80	22.83
1273	AMEX	IDX	Tue, Feb 18, 2014	22.89	23.08	22.72	22.77
1272	AMEX	IDX	Fri, Feb 14, 2014	22.59	23.00	22.58	22.92
1271	AMEX	IDX	Thu, Feb 13, 2014	21.91	22.44	21.88	22.35
1270	AMEX	IDX	Wed, Feb 12, 2014	22.01	22.38	21.96	22.10
1269	AMEX	IDX	Tue, Feb 11, 2014	21.59	22.24	21.59	22.12
1268	AMEX	IDX	Mon, Feb 10, 2014	21.87	21.87	21.31	21.43
1267	AMEX	IDX	Fri, Feb 7, 2014	22.16	22.28	21.85	22.06
1266	AMEX	IDX	Thu, Feb 6, 2014	21.43	21.98	21.30	21.79
1265	AMEX	IDX	Wed, Feb 5, 2014	21.28	21.43	21.02	21.26
1264	AMEX	IDX	Tue, Feb 4, 2014	20.76	21.51	20.76	21.41
1263	AMEX	IDX	Mon, Feb 3, 2014	20.97	20.97	20.30	20.32
1262	AMEX	IDX	Fri, Jan 31, 2014	20.75	21.16	20.51	21.10
1261	AMEX	IDX	Wed, Jan 29, 2014	20.63	20.89	20.42	20.62
1260	AMEX	IDX	Tue, Jan 28, 2014	20.99	21.00	20.62	20.86
1259	AMEX	IDX	Mon, Jan 27, 2014	20.82	20.90	20.26	20.45
1258	AMEX	IDX	Fri, Jan 24, 2014	21.32	21.32	20.76	20.80
1257	AMEX	IDX	Thu, Jan 23, 2014	22.00	22.04	21.40	21.71
1256	AMEX	IDX	Wed, Jan 22, 2014	21.88	22.20	21.61	22.16
1255	AMEX	IDX	Tue, Jan 21, 2014	21.74	21.75	21.41	21.57
1254	AMEX	IDX	Fri, Jan 17, 2014	21.64	21.68	21.48	21.54
1253	AMEX	IDX	Thu, Jan 16, 2014	21.76	21.76	21.40	21.52
1252	AMEX	IDX	Wed, Jan 15, 2014	21.81	21.97	21.75	21.94
1251	AMEX	IDX	Tue, Jan 14, 2014	21.65	21.65	21.16	21.48
1250	AMEX	IDX	Mon, Jan 13, 2014	21.75	21.80	21.29	21.39
1249	AMEX	IDX	Fri, Jan 10, 2014	20.73	21.30	20.73	21.20
1248	AMEX	IDX	Thu, Jan 9, 2014	20.31	20.33	20.08	20.27
1247	AMEX	IDX	Wed, Jan 8, 2014	20.30	20.35	20.12	20.19
1246	AMEX	IDX	Tue, Jan 7, 2014	20.20	20.44	20.06	20.12
1245	AMEX	IDX	Mon, Jan 6, 2014	20.26	20.35	20.11	20.14
1244	AMEX	IDX	Fri, Jan 3, 2014	20.61	20.63	20.23	20.38
1243	AMEX	IDX	Thu, Jan 2, 2014	21.28	21.28	20.41	20.51
1242	AMEX	IDX	Tue, Dec 31, 2013	21.00	21.29	20.95	21.26
1241	AMEX	IDX	Mon, Dec 30, 2013	20.99	21.08	20.73	20.95
1240	AMEX	IDX	Fri, Dec 27, 2013	20.48	20.83	20.42	20.83
1239	AMEX	IDX	Thu, Dec 26, 2013	20.59	20.59	20.40	20.51
1238	AMEX	IDX	Tue, Dec 24, 2013	20.45	20.64	20.43	20.51
1237	AMEX	IDX	Mon, Dec 23, 2013	20.70	20.70	20.28	20.42
1236	AMEX	IDX	Fri, Dec 20, 2013	21.20	21.29	20.96	21.00
1235	AMEX	IDX	Thu, Dec 19, 2013	21.36	21.44	21.14	21.36
1234	AMEX	IDX	Wed, Dec 18, 2013	21.42	21.89	20.85	21.65
1233	AMEX	IDX	Tue, Dec 17, 2013	21.38	21.46	21.22	21.24
1232	AMEX	IDX	Mon, Dec 16, 2013	21.15	21.48	21.15	21.20
1231	AMEX	IDX	Fri, Dec 13, 2013	21.40	21.40	20.98	21.05
1230	AMEX	IDX	Thu, Dec 12, 2013	21.40	21.67	21.32	21.40
1229	AMEX	IDX	Wed, Dec 11, 2013	21.84	21.94	21.47	21.54
1228	AMEX	IDX	Tue, Dec 10, 2013	21.87	22.23	21.64	22.09
1227	AMEX	IDX	Mon, Dec 9, 2013	21.80	22.09	21.78	21.93
1226	AMEX	IDX	Fri, Dec 6, 2013	21.61	21.96	21.54	21.80
1225	AMEX	IDX	Thu, Dec 5, 2013	21.74	21.79	21.38	21.43
1224	AMEX	IDX	Wed, Dec 4, 2013	21.66	21.87	21.53	21.78
1223	AMEX	IDX	Tue, Dec 3, 2013	22.13	22.28	21.85	21.96
1222	AMEX	IDX	Mon, Dec 2, 2013	22.69	22.97	22.04	22.09
1221	AMEX	IDX	Fri, Nov 29, 2013	21.90	22.12	21.87	22.02
1220	AMEX	IDX	Wed, Nov 27, 2013	22.29	22.29	21.93	22.16
1219	AMEX	IDX	Tue, Nov 26, 2013	22.03	22.20	21.62	22.16
1218	AMEX	IDX	Mon, Nov 25, 2013	22.58	22.58	22.26	22.28
1217	AMEX	IDX	Fri, Nov 22, 2013	22.72	22.72	22.22	22.49
1216	AMEX	IDX	Thu, Nov 21, 2013	22.72	22.85	22.57	22.58
1215	AMEX	IDX	Wed, Nov 20, 2013	22.97	22.97	22.36	22.46
1214	AMEX	IDX	Tue, Nov 19, 2013	23.40	23.55	23.07	23.07
1213	AMEX	IDX	Mon, Nov 18, 2013	23.76	23.81	23.27	23.32
1212	AMEX	IDX	Fri, Nov 15, 2013	23.30	23.69	23.14	23.53
1211	AMEX	IDX	Thu, Nov 14, 2013	22.98	23.46	22.82	23.35
1210	AMEX	IDX	Wed, Nov 13, 2013	22.39	22.89	22.38	22.77
1209	AMEX	IDX	Tue, Nov 12, 2013	23.00	23.03	22.34	22.55
1208	AMEX	IDX	Mon, Nov 11, 2013	23.42	23.52	23.06	23.13
1207	AMEX	IDX	Fri, Nov 8, 2013	23.57	23.67	23.30	23.60
1206	AMEX	IDX	Thu, Nov 7, 2013	24.06	24.12	23.31	23.40
1205	AMEX	IDX	Wed, Nov 6, 2013	23.68	23.99	23.54	23.69
1204	AMEX	IDX	Tue, Nov 5, 2013	23.54	23.82	23.31	23.42
1203	AMEX	IDX	Mon, Nov 4, 2013	23.80	23.99	23.61	23.82
1202	AMEX	IDX	Fri, Nov 1, 2013	23.78	24.14	23.30	23.61
1201	AMEX	IDX	Thu, Oct 31, 2013	24.39	24.48	23.94	24.02
1200	AMEX	IDX	Wed, Oct 30, 2013	25.04	25.04	24.30	24.51
1199	AMEX	IDX	Tue, Oct 29, 2013	25.11	25.11	24.96	25.06
1198	AMEX	IDX	Mon, Oct 28, 2013	25.31	25.40	25.11	25.38
1197	AMEX	IDX	Fri, Oct 25, 2013	25.17	25.45	25.04	25.38
1196	AMEX	IDX	Thu, Oct 24, 2013	25.10	25.14	24.65	24.68
1195	AMEX	IDX	Wed, Oct 23, 2013	24.84	24.84	24.29	24.31
1194	AMEX	IDX	Tue, Oct 22, 2013	24.70	25.25	24.70	24.82
1193	AMEX	IDX	Mon, Oct 21, 2013	24.99	25.19	24.78	24.84
1192	AMEX	IDX	Fri, Oct 18, 2013	25.11	25.15	24.76	25.14
1191	AMEX	IDX	Thu, Oct 17, 2013	24.55	24.90	24.46	24.87
1190	AMEX	IDX	Wed, Oct 16, 2013	24.49	24.71	24.18	24.48
1189	AMEX	IDX	Tue, Oct 15, 2013	25.06	25.12	24.33	24.45
1188	AMEX	IDX	Mon, Oct 14, 2013	24.25	25.19	24.25	25.10
1187	AMEX	IDX	Fri, Oct 11, 2013	24.54	24.60	24.20	24.36
1186	AMEX	IDX	Thu, Oct 10, 2013	24.01	24.53	23.98	24.46
1185	AMEX	IDX	Wed, Oct 9, 2013	23.63	23.71	23.19	23.62
1184	AMEX	IDX	Tue, Oct 8, 2013	23.54	23.60	22.81	22.81
1183	AMEX	IDX	Mon, Oct 7, 2013	23.17	23.28	22.98	23.05
1182	AMEX	IDX	Fri, Oct 4, 2013	23.24	23.80	23.03	23.61
1181	AMEX	IDX	Thu, Oct 3, 2013	24.08	24.19	23.37	23.66
1180	AMEX	IDX	Wed, Oct 2, 2013	23.86	24.26	23.85	24.26
1179	AMEX	IDX	Tue, Oct 1, 2013	23.42	24.12	23.42	24.05
1178	AMEX	IDX	Mon, Sep 30, 2013	22.98	23.03	22.71	22.94
1177	AMEX	IDX	Fri, Sep 27, 2013	23.98	23.98	23.50	23.71
1176	AMEX	IDX	Thu, Sep 26, 2013	24.12	24.31	23.85	24.15
1175	AMEX	IDX	Wed, Sep 25, 2013	24.01	24.13	23.56	23.66
1174	AMEX	IDX	Tue, Sep 24, 2013	24.63	24.63	24.14	24.23
1173	AMEX	IDX	Mon, Sep 23, 2013	25.21	25.51	25.00	25.07
1172	AMEX	IDX	Fri, Sep 20, 2013	25.65	26.08	25.35	25.45
1171	AMEX	IDX	Thu, Sep 19, 2013	26.64	27.00	26.49	26.83
1170	AMEX	IDX	Wed, Sep 18, 2013	24.35	26.86	24.07	26.65
1169	AMEX	IDX	Tue, Sep 17, 2013	24.97	24.97	24.38	24.54
1168	AMEX	IDX	Mon, Sep 16, 2013	25.00	25.41	24.84	25.00
1167	AMEX	IDX	Fri, Sep 13, 2013	23.82	24.10	23.66	24.08
1166	AMEX	IDX	Thu, Sep 12, 2013	24.08	24.18	23.31	23.45
1165	AMEX	IDX	Wed, Sep 11, 2013	24.12	24.21	23.64	24.01
1164	AMEX	IDX	Tue, Sep 10, 2013	24.37	24.60	24.22	24.38
1163	AMEX	IDX	Mon, Sep 9, 2013	23.10	23.80	22.83	23.70
1162	AMEX	IDX	Fri, Sep 6, 2013	22.06	22.58	21.59	22.49
1161	AMEX	IDX	Thu, Sep 5, 2013	21.41	21.87	21.22	21.81
1160	AMEX	IDX	Wed, Sep 4, 2013	21.45	21.84	21.24	21.78
1159	AMEX	IDX	Tue, Sep 3, 2013	21.93	22.27	21.40	21.49
1158	AMEX	IDX	Fri, Aug 30, 2013	22.35	22.59	21.82	22.15
1157	AMEX	IDX	Thu, Aug 29, 2013	21.91	22.16	21.51	21.56
1156	AMEX	IDX	Wed, Aug 28, 2013	21.20	21.49	20.81	21.03
1155	AMEX	IDX	Tue, Aug 27, 2013	21.50	21.60	20.54	20.56
1154	AMEX	IDX	Mon, Aug 26, 2013	22.92	23.19	22.24	22.25
1153	AMEX	IDX	Fri, Aug 23, 2013	23.40	23.42	23.10	23.24
1152	AMEX	IDX	Thu, Aug 22, 2013	22.86	23.48	22.86	23.25
1151	AMEX	IDX	Wed, Aug 21, 2013	23.47	23.47	22.65	22.80
1150	AMEX	IDX	Tue, Aug 20, 2013	23.64	24.04	23.32	23.59
1149	AMEX	IDX	Mon, Aug 19, 2013	25.01	25.11	24.56	24.56
1148	AMEX	IDX	Fri, Aug 16, 2013	27.09	27.11	26.33	26.37
1147	AMEX	IDX	Thu, Aug 15, 2013	27.49	27.52	27.09	27.32
1146	AMEX	IDX	Wed, Aug 14, 2013	28.20	28.36	27.94	27.97
1145	AMEX	IDX	Tue, Aug 13, 2013	27.88	27.90	27.46	27.70
1144	AMEX	IDX	Mon, Aug 12, 2013	27.45	27.72	27.41	27.66
1143	AMEX	IDX	Fri, Aug 9, 2013	27.06	27.58	27.06	27.35
1142	AMEX	IDX	Thu, Aug 8, 2013	26.96	27.31	26.65	27.21
1141	AMEX	IDX	Wed, Aug 7, 2013	26.97	27.00	26.60	26.70
1140	AMEX	IDX	Tue, Aug 6, 2013	27.54	27.54	27.06	27.24
1139	AMEX	IDX	Mon, Aug 5, 2013	27.85	27.89	27.42	27.59
1138	AMEX	IDX	Fri, Aug 2, 2013	27.70	28.22	27.70	28.01
1137	AMEX	IDX	Thu, Aug 1, 2013	27.72	28.21	27.63	27.96
1136	AMEX	IDX	Wed, Jul 31, 2013	27.36	27.64	27.01	27.49
1135	AMEX	IDX	Tue, Jul 30, 2013	27.58	27.59	27.05	27.14
1134	AMEX	IDX	Mon, Jul 29, 2013	27.51	27.51	27.20	27.32
1133	AMEX	IDX	Fri, Jul 26, 2013	27.57	27.94	27.40	27.86
1132	AMEX	IDX	Thu, Jul 25, 2013	27.76	27.98	27.63	27.96
1131	AMEX	IDX	Wed, Jul 24, 2013	28.19	28.20	27.78	27.88
1130	AMEX	IDX	Tue, Jul 23, 2013	28.74	28.74	28.28	28.29
1129	AMEX	IDX	Mon, Jul 22, 2013	27.94	28.43	27.89	28.35
1128	AMEX	IDX	Fri, Jul 19, 2013	28.44	28.44	27.92	28.10
1127	AMEX	IDX	Thu, Jul 18, 2013	28.49	28.53	28.11	28.18
1126	AMEX	IDX	Wed, Jul 17, 2013	28.62	28.82	28.59	28.65
1125	AMEX	IDX	Tue, Jul 16, 2013	28.33	28.53	28.09	28.45
1124	AMEX	IDX	Mon, Jul 15, 2013	28.21	28.73	28.21	28.55
1123	AMEX	IDX	Fri, Jul 12, 2013	28.33	28.49	28.09	28.44
1122	AMEX	IDX	Thu, Jul 11, 2013	27.82	28.92	27.82	28.82
1121	AMEX	IDX	Wed, Jul 10, 2013	27.10	27.33	26.82	26.92
1120	AMEX	IDX	Tue, Jul 9, 2013	26.83	27.09	26.46	26.84
1119	AMEX	IDX	Mon, Jul 8, 2013	27.10	27.20	26.74	27.07
1118	AMEX	IDX	Fri, Jul 5, 2013	27.63	27.95	26.76	27.32
1117	AMEX	IDX	Wed, Jul 3, 2013	27.76	28.22	27.50	27.86
1116	AMEX	IDX	Tue, Jul 2, 2013	28.76	29.16	28.06	28.37
1115	AMEX	IDX	Mon, Jul 1, 2013	29.35	29.41	28.83	28.91
1114	AMEX	IDX	Fri, Jun 28, 2013	29.00	29.12	28.66	28.93
1113	AMEX	IDX	Thu, Jun 27, 2013	28.62	29.19	28.61	29.16
1112	AMEX	IDX	Wed, Jun 26, 2013	27.99	28.50	27.83	28.38
1111	AMEX	IDX	Tue, Jun 25, 2013	26.60	26.89	26.39	26.76
1110	AMEX	IDX	Mon, Jun 24, 2013	26.22	26.77	25.91	26.28
1109	AMEX	IDX	Fri, Jun 21, 2013	27.10	27.39	26.19	27.15
1108	AMEX	IDX	Thu, Jun 20, 2013	27.71	27.71	26.00	26.24
1107	AMEX	IDX	Wed, Jun 19, 2013	29.38	29.38	28.21	28.34
1106	AMEX	IDX	Tue, Jun 18, 2013	29.51	29.97	29.46	29.71
1105	AMEX	IDX	Mon, Jun 17, 2013	29.49	29.59	29.32	29.47
1104	AMEX	IDX	Fri, Jun 14, 2013	29.34	29.48	28.78	29.03
1103	AMEX	IDX	Thu, Jun 13, 2013	28.05	28.98	27.68	28.83
1102	AMEX	IDX	Wed, Jun 12, 2013	28.51	28.62	27.48	27.78
1101	AMEX	IDX	Tue, Jun 11, 2013	27.74	27.91	27.23	27.50
1100	AMEX	IDX	Mon, Jun 10, 2013	29.00	29.02	28.47	28.60
1099	AMEX	IDX	Fri, Jun 7, 2013	29.66	30.05	29.45	29.89
1098	AMEX	IDX	Thu, Jun 6, 2013	29.90	30.25	29.76	30.21
1097	AMEX	IDX	Wed, Jun 5, 2013	30.79	30.80	29.80	29.84
1096	AMEX	IDX	Tue, Jun 4, 2013	31.21	31.33	30.57	30.60
1095	AMEX	IDX	Mon, Jun 3, 2013	30.50	31.08	30.42	30.97
1094	AMEX	IDX	Fri, May 31, 2013	31.37	31.42	30.86	30.86
1093	AMEX	IDX	Thu, May 30, 2013	31.92	32.14	31.85	31.93
1092	AMEX	IDX	Wed, May 29, 2013	32.44	32.48	32.16	32.19
1091	AMEX	IDX	Tue, May 28, 2013	32.65	32.65	32.26	32.41
1090	AMEX	IDX	Fri, May 24, 2013	32.39	32.59	32.00	32.13
1089	AMEX	IDX	Thu, May 23, 2013	32.21	32.52	31.95	32.45
1088	AMEX	IDX	Wed, May 22, 2013	33.01	33.39	32.64	32.76
1087	AMEX	IDX	Tue, May 21, 2013	33.16	33.21	32.77	32.93
1086	AMEX	IDX	Mon, May 20, 2013	33.02	33.31	33.02	33.21
1085	AMEX	IDX	Fri, May 17, 2013	32.90	32.90	32.60	32.74
1084	AMEX	IDX	Thu, May 16, 2013	32.32	32.49	32.30	32.31
1083	AMEX	IDX	Wed, May 15, 2013	32.66	32.66	32.38	32.51
1082	AMEX	IDX	Tue, May 14, 2013	32.32	32.65	32.28	32.65
1081	AMEX	IDX	Mon, May 13, 2013	32.49	32.49	32.20	32.20
1080	AMEX	IDX	Fri, May 10, 2013	32.72	32.84	32.59	32.67
1079	AMEX	IDX	Thu, May 9, 2013	32.84	32.96	32.58	32.72
1078	AMEX	IDX	Wed, May 8, 2013	32.88	32.88	32.74	32.80
1077	AMEX	IDX	Tue, May 7, 2013	32.63	32.84	32.54	32.68
1076	AMEX	IDX	Mon, May 6, 2013	32.37	32.42	32.28	32.34
1075	AMEX	IDX	Fri, May 3, 2013	32.14	32.32	32.03	32.23
1074	AMEX	IDX	Thu, May 2, 2013	32.43	32.61	32.20	32.54
1073	AMEX	IDX	Wed, May 1, 2013	32.80	32.80	32.43	32.49
1072	AMEX	IDX	Tue, Apr 30, 2013	32.57	32.94	32.40	32.85
1071	AMEX	IDX	Mon, Apr 29, 2013	32.39	32.66	32.38	32.53
1070	AMEX	IDX	Fri, Apr 26, 2013	32.40	32.40	32.09	32.12
1069	AMEX	IDX	Thu, Apr 25, 2013	32.59	32.63	32.28	32.43
1068	AMEX	IDX	Wed, Apr 24, 2013	32.54	32.69	32.40	32.59
1067	AMEX	IDX	Tue, Apr 23, 2013	32.22	32.64	32.22	32.60
1066	AMEX	IDX	Mon, Apr 22, 2013	32.27	32.27	31.96	32.19
1065	AMEX	IDX	Fri, Apr 19, 2013	32.17	32.24	32.03	32.18
1064	AMEX	IDX	Thu, Apr 18, 2013	32.22	32.25	31.91	31.97
1063	AMEX	IDX	Wed, Apr 17, 2013	32.02	32.10	31.75	31.86
1062	AMEX	IDX	Tue, Apr 16, 2013	31.94	32.01	31.74	31.91
1061	AMEX	IDX	Mon, Apr 15, 2013	31.36	31.46	31.02	31.02
1060	AMEX	IDX	Fri, Apr 12, 2013	31.69	31.88	31.45	31.65
1059	AMEX	IDX	Thu, Apr 11, 2013	31.85	31.99	31.76	31.86
1058	AMEX	IDX	Wed, Apr 10, 2013	31.78	31.96	31.62	31.92
1057	AMEX	IDX	Tue, Apr 9, 2013	31.56	31.91	31.44	31.70
1056	AMEX	IDX	Mon, Apr 8, 2013	31.22	31.51	31.22	31.46
1055	AMEX	IDX	Fri, Apr 5, 2013	31.10	31.59	31.02	31.53
1054	AMEX	IDX	Thu, Apr 4, 2013	31.62	31.71	31.45	31.55
1053	AMEX	IDX	Wed, Apr 3, 2013	31.94	32.17	31.70	31.74
1052	AMEX	IDX	Tue, Apr 2, 2013	31.98	32.08	31.88	31.91
1051	AMEX	IDX	Mon, Apr 1, 2013	32.09	32.18	31.73	31.80
1050	AMEX	IDX	Thu, Mar 28, 2013	31.97	32.23	31.97	32.21
1049	AMEX	IDX	Wed, Mar 27, 2013	31.62	32.01	31.62	32.00
1048	AMEX	IDX	Tue, Mar 26, 2013	31.28	31.59	31.28	31.57
1047	AMEX	IDX	Mon, Mar 25, 2013	30.88	30.98	30.50	30.58
1046	AMEX	IDX	Fri, Mar 22, 2013	30.69	30.71	30.50	30.68
1045	AMEX	IDX	Thu, Mar 21, 2013	31.33	31.33	30.96	31.04
1044	AMEX	IDX	Wed, Mar 20, 2013	31.47	31.68	31.46	31.66
1043	AMEX	IDX	Tue, Mar 19, 2013	31.27	31.47	31.11	31.27
1042	AMEX	IDX	Mon, Mar 18, 2013	31.42	31.47	30.20	31.36
1041	AMEX	IDX	Fri, Mar 15, 2013	31.61	31.67	31.43	31.51
1040	AMEX	IDX	Thu, Mar 14, 2013	31.45	31.53	31.26	31.31
1039	AMEX	IDX	Wed, Mar 13, 2013	31.83	31.92	31.54	31.59
1038	AMEX	IDX	Tue, Mar 12, 2013	32.10	32.10	31.76	31.82
1037	AMEX	IDX	Mon, Mar 11, 2013	32.19	32.26	32.11	32.21
1036	AMEX	IDX	Fri, Mar 8, 2013	32.21	32.59	32.21	32.51
1035	AMEX	IDX	Thu, Mar 7, 2013	32.18	32.24	32.10	32.18
1034	AMEX	IDX	Wed, Mar 6, 2013	32.11	32.25	32.02	32.15
1033	AMEX	IDX	Tue, Mar 5, 2013	31.63	31.80	31.53	31.69
1032	AMEX	IDX	Mon, Mar 4, 2013	31.49	31.68	31.37	31.63
1031	AMEX	IDX	Fri, Mar 1, 2013	31.70	32.06	31.68	32.07
1030	AMEX	IDX	Thu, Feb 28, 2013	31.77	32.06	31.72	31.79
1029	AMEX	IDX	Wed, Feb 27, 2013	30.92	31.61	30.92	31.60
1028	AMEX	IDX	Tue, Feb 26, 2013	30.55	30.76	30.46	30.71
1027	AMEX	IDX	Mon, Feb 25, 2013	30.81	31.01	30.47	30.51
1026	AMEX	IDX	Fri, Feb 22, 2013	30.42	30.58	30.35	30.49
1025	AMEX	IDX	Thu, Feb 21, 2013	30.43	30.46	30.01	30.29
1024	AMEX	IDX	Wed, Feb 20, 2013	30.70	30.72	30.38	30.44
1023	AMEX	IDX	Tue, Feb 19, 2013	30.70	30.73	30.42	30.72
1022	AMEX	IDX	Fri, Feb 15, 2013	30.81	30.81	30.65	30.73
1021	AMEX	IDX	Thu, Feb 14, 2013	30.33	30.73	30.33	30.67
1020	AMEX	IDX	Wed, Feb 13, 2013	30.52	30.63	30.51	30.61
1019	AMEX	IDX	Tue, Feb 12, 2013	30.20	30.58	30.20	30.50
1018	AMEX	IDX	Mon, Feb 11, 2013	29.89	30.09	29.76	30.08
1017	AMEX	IDX	Fri, Feb 8, 2013	29.61	29.80	29.61	29.80
1016	AMEX	IDX	Thu, Feb 7, 2013	29.70	29.70	29.41	29.58
1015	AMEX	IDX	Wed, Feb 6, 2013	29.42	29.66	29.36	29.65
1014	AMEX	IDX	Tue, Feb 5, 2013	29.67	29.71	29.47	29.51
1013	AMEX	IDX	Mon, Feb 4, 2013	29.40	29.75	29.17	29.25
1012	AMEX	IDX	Fri, Feb 1, 2013	29.53	29.81	29.53	29.75
1011	AMEX	IDX	Thu, Jan 31, 2013	29.00	29.16	28.91	29.14
1010	AMEX	IDX	Wed, Jan 30, 2013	29.03	29.06	28.87	29.00
1009	AMEX	IDX	Tue, Jan 29, 2013	28.77	28.94	28.70	28.89
1008	AMEX	IDX	Mon, Jan 28, 2013	28.90	28.90	28.56	28.62
1007	AMEX	IDX	Fri, Jan 25, 2013	29.00	29.00	28.71	28.77
1006	AMEX	IDX	Thu, Jan 24, 2013	28.94	28.94	28.67	28.67
1005	AMEX	IDX	Wed, Jan 23, 2013	29.00	29.01	28.79	28.81
1004	AMEX	IDX	Tue, Jan 22, 2013	29.15	29.15	28.91	29.01
1003	AMEX	IDX	Fri, Jan 18, 2013	29.07	29.18	28.93	29.17
1002	AMEX	IDX	Thu, Jan 17, 2013	28.80	28.94	28.72	28.83
1001	AMEX	IDX	Wed, Jan 16, 2013	28.58	28.98	28.58	28.92
1000	AMEX	IDX	Tue, Jan 15, 2013	28.79	28.79	28.42	28.64
999	AMEX	IDX	Mon, Jan 14, 2013	28.42	28.50	28.30	28.48
998	AMEX	IDX	Fri, Jan 11, 2013	28.05	28.09	27.90	28.06
997	AMEX	IDX	Thu, Jan 10, 2013	28.18	28.26	28.01	28.24
996	AMEX	IDX	Wed, Jan 9, 2013	28.29	28.62	28.29	28.55
995	AMEX	IDX	Tue, Jan 8, 2013	28.81	28.85	28.65	28.69
994	AMEX	IDX	Mon, Jan 7, 2013	28.85	28.85	28.69	28.75
993	AMEX	IDX	Fri, Jan 4, 2013	29.00	29.12	28.91	29.02
992	AMEX	IDX	Thu, Jan 3, 2013	29.10	29.16	28.85	28.87
991	AMEX	IDX	Wed, Jan 2, 2013	28.79	29.16	28.75	29.16
990	AMEX	IDX	Mon, Dec 31, 2012	28.59	28.64	28.25	28.62
989	AMEX	IDX	Fri, Dec 28, 2012	28.19	28.31	28.07	28.27
988	AMEX	IDX	Thu, Dec 27, 2012	28.02	28.11	27.86	28.10
987	AMEX	IDX	Wed, Dec 26, 2012	27.92	28.10	27.85	27.91
986	AMEX	IDX	Mon, Dec 24, 2012	28.08	28.22	28.00	28.08
985	AMEX	IDX	Fri, Dec 21, 2012	28.43	28.73	28.42	28.70
984	AMEX	IDX	Thu, Dec 20, 2012	28.53	28.70	28.53	28.66
983	AMEX	IDX	Wed, Dec 19, 2012	28.92	28.92	28.72	28.80
982	AMEX	IDX	Tue, Dec 18, 2012	29.00	29.16	28.78	29.16
981	AMEX	IDX	Mon, Dec 17, 2012	28.82	29.20	28.82	29.17
980	AMEX	IDX	Fri, Dec 14, 2012	28.76	28.92	28.71	28.82
979	AMEX	IDX	Thu, Dec 13, 2012	29.05	29.23	28.84	28.93
978	AMEX	IDX	Wed, Dec 12, 2012	28.95	29.08	28.89	29.03
977	AMEX	IDX	Tue, Dec 11, 2012	28.81	28.95	28.74	28.80
976	AMEX	IDX	Mon, Dec 10, 2012	28.46	28.66	28.42	28.66
975	AMEX	IDX	Fri, Dec 7, 2012	28.39	28.51	28.32	28.51
974	AMEX	IDX	Thu, Dec 6, 2012	28.56	28.56	28.42	28.54
973	AMEX	IDX	Wed, Dec 5, 2012	28.50	28.57	28.39	28.45
972	AMEX	IDX	Tue, Dec 4, 2012	28.56	28.70	28.43	28.47
971	AMEX	IDX	Mon, Dec 3, 2012	28.68	29.06	28.68	28.91
970	AMEX	IDX	Fri, Nov 30, 2012	28.91	28.95	28.54	28.68
969	AMEX	IDX	Thu, Nov 29, 2012	28.91	29.11	28.84	28.94
968	AMEX	IDX	Wed, Nov 28, 2012	28.75	28.92	28.56	28.82
967	AMEX	IDX	Tue, Nov 27, 2012	29.10	29.18	28.96	29.03
966	AMEX	IDX	Mon, Nov 26, 2012	29.35	29.49	29.26	29.47
965	AMEX	IDX	Fri, Nov 23, 2012	29.00	29.31	29.00	29.30
964	AMEX	IDX	Wed, Nov 21, 2012	28.88	28.99	28.79	28.95
963	AMEX	IDX	Tue, Nov 20, 2012	28.80	28.99	28.68	28.97
962	AMEX	IDX	Mon, Nov 19, 2012	28.82	29.12	28.75	29.12
961	AMEX	IDX	Fri, Nov 16, 2012	28.74	28.78	28.37	28.76
960	AMEX	IDX	Thu, Nov 15, 2012	28.54	28.68	28.47	28.56
959	AMEX	IDX	Wed, Nov 14, 2012	29.12	29.20	28.56	28.60
958	AMEX	IDX	Tue, Nov 13, 2012	28.81	29.35	28.81	29.18
957	AMEX	IDX	Mon, Nov 12, 2012	28.96	29.11	28.85	29.06
956	AMEX	IDX	Fri, Nov 9, 2012	28.97	29.15	28.78	28.97
955	AMEX	IDX	Thu, Nov 8, 2012	28.95	29.18	28.65	28.67
954	AMEX	IDX	Wed, Nov 7, 2012	29.16	29.16	28.68	28.99
953	AMEX	IDX	Tue, Nov 6, 2012	29.17	29.28	29.04	29.27
952	AMEX	IDX	Mon, Nov 5, 2012	28.83	29.12	28.68	29.04
951	AMEX	IDX	Fri, Nov 2, 2012	29.48	29.48	29.04	29.19
950	AMEX	IDX	Thu, Nov 1, 2012	29.28	29.52	29.16	29.40
949	AMEX	IDX	Wed, Oct 31, 2012	29.11	29.17	28.99	29.11
948	AMEX	IDX	Fri, Oct 26, 2012	29.19	29.26	28.99	29.15
947	AMEX	IDX	Thu, Oct 25, 2012	29.31	29.41	29.17	29.31
946	AMEX	IDX	Wed, Oct 24, 2012	29.16	29.38	29.04	29.06
945	AMEX	IDX	Tue, Oct 23, 2012	29.17	29.17	28.87	29.04
944	AMEX	IDX	Mon, Oct 22, 2012	29.35	29.44	29.23	29.37
943	AMEX	IDX	Fri, Oct 19, 2012	29.25	29.26	28.88	28.91
942	AMEX	IDX	Thu, Oct 18, 2012	29.38	29.59	29.30	29.42
941	AMEX	IDX	Wed, Oct 17, 2012	29.50	29.69	29.43	29.63
940	AMEX	IDX	Tue, Oct 16, 2012	29.37	29.60	29.30	29.58
939	AMEX	IDX	Mon, Oct 15, 2012	29.03	29.25	28.98	29.11
938	AMEX	IDX	Fri, Oct 12, 2012	28.99	29.11	28.91	29.03
937	AMEX	IDX	Thu, Oct 11, 2012	29.15	29.15	28.83	28.83
936	AMEX	IDX	Wed, Oct 10, 2012	28.98	29.04	28.73	28.74
935	AMEX	IDX	Tue, Oct 9, 2012	29.00	29.08	28.81	28.88
934	AMEX	IDX	Mon, Oct 8, 2012	28.95	29.09	28.79	29.08
933	AMEX	IDX	Fri, Oct 5, 2012	29.31	29.49	29.19	29.24
932	AMEX	IDX	Thu, Oct 4, 2012	28.89	29.12	28.86	29.12
931	AMEX	IDX	Wed, Oct 3, 2012	28.72	28.74	28.52	28.70
930	AMEX	IDX	Tue, Oct 2, 2012	28.68	28.81	28.56	28.69
929	AMEX	IDX	Mon, Oct 1, 2012	28.57	28.83	28.55	28.66
928	AMEX	IDX	Fri, Sep 28, 2012	28.66	28.71	28.41	28.58
927	AMEX	IDX	Thu, Sep 27, 2012	28.47	28.61	28.27	28.55
926	AMEX	IDX	Wed, Sep 26, 2012	28.11	28.11	27.79	27.79
925	AMEX	IDX	Tue, Sep 25, 2012	28.70	28.70	28.15	28.15
924	AMEX	IDX	Mon, Sep 24, 2012	28.48	28.54	28.25	28.54
923	AMEX	IDX	Fri, Sep 21, 2012	29.17	29.20	28.87	28.87
922	AMEX	IDX	Thu, Sep 20, 2012	28.93	28.93	28.64	28.74
921	AMEX	IDX	Wed, Sep 19, 2012	28.90	29.03	28.87	28.96
920	AMEX	IDX	Tue, Sep 18, 2012	28.96	29.26	28.90	28.90
919	AMEX	IDX	Mon, Sep 17, 2012	29.30	29.50	29.25	29.26
918	AMEX	IDX	Fri, Sep 14, 2012	29.25	29.72	29.24	29.37
917	AMEX	IDX	Thu, Sep 13, 2012	28.17	28.97	28.10	28.96
916	AMEX	IDX	Wed, Sep 12, 2012	28.23	28.31	28.16	28.28
915	AMEX	IDX	Tue, Sep 11, 2012	28.16	28.33	28.12	28.20
914	AMEX	IDX	Mon, Sep 10, 2012	28.25	28.34	28.08	28.19
913	AMEX	IDX	Fri, Sep 7, 2012	27.89	28.33	27.88	28.32
912	AMEX	IDX	Thu, Sep 6, 2012	27.59	27.97	27.59	27.90
911	AMEX	IDX	Wed, Sep 5, 2012	27.54	27.54	27.36	27.42
910	AMEX	IDX	Tue, Sep 4, 2012	27.54	27.54	27.29	27.44
909	AMEX	IDX	Fri, Aug 31, 2012	27.44	27.52	27.24	27.36
908	AMEX	IDX	Thu, Aug 30, 2012	27.12	27.23	26.87	26.88
907	AMEX	IDX	Wed, Aug 29, 2012	27.84	27.84	27.49	27.56
906	AMEX	IDX	Tue, Aug 28, 2012	28.19	28.25	27.92	27.95
905	AMEX	IDX	Mon, Aug 27, 2012	28.50	28.55	28.23	28.23
904	AMEX	IDX	Fri, Aug 24, 2012	28.43	28.45	28.16	28.39
903	AMEX	IDX	Thu, Aug 23, 2012	28.60	28.60	28.37	28.50
902	AMEX	IDX	Wed, Aug 22, 2012	28.61	28.76	28.40	28.72
901	AMEX	IDX	Tue, Aug 21, 2012	28.80	28.90	28.64	28.74
900	AMEX	IDX	Mon, Aug 20, 2012	28.69	28.84	28.64	28.76
899	AMEX	IDX	Fri, Aug 17, 2012	28.89	28.89	28.68	28.82
898	AMEX	IDX	Thu, Aug 16, 2012	28.80	29.02	28.80	28.88
897	AMEX	IDX	Wed, Aug 15, 2012	28.61	28.82	28.61	28.72
896	AMEX	IDX	Tue, Aug 14, 2012	28.72	28.73	28.58	28.71
895	AMEX	IDX	Mon, Aug 13, 2012	28.48	28.60	28.32	28.53
894	AMEX	IDX	Fri, Aug 10, 2012	28.61	28.85	28.49	28.82
893	AMEX	IDX	Thu, Aug 9, 2012	28.67	28.81	28.59	28.64
892	AMEX	IDX	Wed, Aug 8, 2012	28.33	28.59	28.27	28.59
891	AMEX	IDX	Tue, Aug 7, 2012	28.50	28.66	28.33	28.38
890	AMEX	IDX	Mon, Aug 6, 2012	28.57	28.66	28.38	28.58
889	AMEX	IDX	Fri, Aug 3, 2012	28.47	28.72	28.28	28.63
888	AMEX	IDX	Thu, Aug 2, 2012	27.98	28.26	27.80	27.97
887	AMEX	IDX	Wed, Aug 1, 2012	28.62	28.71	28.38	28.49
886	AMEX	IDX	Tue, Jul 31, 2012	28.60	28.76	28.54	28.64
885	AMEX	IDX	Mon, Jul 30, 2012	28.26	28.49	28.21	28.40
884	AMEX	IDX	Fri, Jul 27, 2012	28.18	28.56	28.01	28.52
883	AMEX	IDX	Thu, Jul 26, 2012	27.78	27.94	27.62	27.91
882	AMEX	IDX	Wed, Jul 25, 2012	27.32	27.58	27.17	27.46
881	AMEX	IDX	Tue, Jul 24, 2012	27.44	27.47	27.00	27.19
880	AMEX	IDX	Mon, Jul 23, 2012	27.24	27.39	27.03	27.30
879	AMEX	IDX	Fri, Jul 20, 2012	28.03	28.10	27.88	27.92
878	AMEX	IDX	Thu, Jul 19, 2012	28.33	28.52	28.12	28.49
877	AMEX	IDX	Wed, Jul 18, 2012	27.95	28.31	27.95	28.26
876	AMEX	IDX	Tue, Jul 17, 2012	27.96	28.35	27.58	28.28
875	AMEX	IDX	Mon, Jul 16, 2012	27.49	27.61	27.36	27.61
874	AMEX	IDX	Fri, Jul 13, 2012	27.26	27.62	27.26	27.56
873	AMEX	IDX	Thu, Jul 12, 2012	27.17	27.17	26.87	27.01
872	AMEX	IDX	Wed, Jul 11, 2012	27.43	27.43	27.10	27.27
871	AMEX	IDX	Tue, Jul 10, 2012	27.40	27.59	26.85	27.00
870	AMEX	IDX	Mon, Jul 9, 2012	27.30	27.46	27.14	27.27
869	AMEX	IDX	Fri, Jul 6, 2012	27.57	27.64	27.43	27.45
868	AMEX	IDX	Thu, Jul 5, 2012	27.90	28.08	27.80	27.80
867	AMEX	IDX	Tue, Jul 3, 2012	27.81	28.35	27.75	28.20
866	AMEX	IDX	Mon, Jul 2, 2012	27.55	27.55	27.28	27.43
865	AMEX	IDX	Fri, Jun 29, 2012	27.25	27.45	27.12	27.45
864	AMEX	IDX	Thu, Jun 28, 2012	26.27	26.32	25.89	26.31
863	AMEX	IDX	Wed, Jun 27, 2012	26.50	26.69	26.37	26.53
862	AMEX	IDX	Tue, Jun 26, 2012	26.03	26.25	25.91	26.10
861	AMEX	IDX	Mon, Jun 25, 2012	25.84	25.84	25.57	25.74
860	AMEX	IDX	Fri, Jun 22, 2012	26.21	26.30	25.97	26.17
859	AMEX	IDX	Thu, Jun 21, 2012	26.32	26.45	25.76	25.81
858	AMEX	IDX	Wed, Jun 20, 2012	26.58	26.61	26.18	26.57
857	AMEX	IDX	Tue, Jun 19, 2012	26.32	26.55	26.15	26.45
856	AMEX	IDX	Mon, Jun 18, 2012	26.05	26.15	25.97	26.07
855	AMEX	IDX	Fri, Jun 15, 2012	25.85	25.95	25.62	25.94
854	AMEX	IDX	Thu, Jun 14, 2012	25.72	25.84	25.42	25.68
853	AMEX	IDX	Wed, Jun 13, 2012	25.99	26.16	25.68	25.76
852	AMEX	IDX	Tue, Jun 12, 2012	25.97	26.06	25.74	25.92
851	AMEX	IDX	Mon, Jun 11, 2012	26.22	26.22	25.60	25.62
850	AMEX	IDX	Fri, Jun 8, 2012	25.84	26.07	25.70	26.07
849	AMEX	IDX	Thu, Jun 7, 2012	26.35	26.50	26.04	26.04
848	AMEX	IDX	Wed, Jun 6, 2012	25.62	26.21	25.61	26.17
847	AMEX	IDX	Tue, Jun 5, 2012	24.68	24.87	24.58	24.73
846	AMEX	IDX	Mon, Jun 4, 2012	24.55	24.79	24.20	24.46
845	AMEX	IDX	Fri, Jun 1, 2012	25.31	25.40	24.84	24.92
844	AMEX	IDX	Thu, May 31, 2012	25.42	25.55	25.08	25.31
843	AMEX	IDX	Wed, May 30, 2012	25.88	25.88	25.33	25.63
842	AMEX	IDX	Tue, May 29, 2012	26.02	26.03	25.63	25.79
841	AMEX	IDX	Fri, May 25, 2012	26.09	26.14	25.18	25.25
840	AMEX	IDX	Thu, May 24, 2012	27.20	27.20	26.62	26.81
839	AMEX	IDX	Wed, May 23, 2012	27.06	27.33	26.81	27.29
838	AMEX	IDX	Tue, May 22, 2012	27.32	27.72	27.23	27.43
837	AMEX	IDX	Mon, May 21, 2012	26.78	27.21	26.76	27.18
836	AMEX	IDX	Fri, May 18, 2012	26.91	27.15	26.61	26.72
835	AMEX	IDX	Thu, May 17, 2012	27.34	27.45	27.08	27.11
834	AMEX	IDX	Wed, May 16, 2012	27.69	27.69	27.26	27.28
833	AMEX	IDX	Tue, May 15, 2012	27.92	28.03	27.66	27.69
832	AMEX	IDX	Mon, May 14, 2012	28.13	28.21	27.98	27.98
831	AMEX	IDX	Fri, May 11, 2012	28.67	28.91	28.56	28.56
830	AMEX	IDX	Thu, May 10, 2012	28.97	28.97	28.74	28.80
829	AMEX	IDX	Wed, May 9, 2012	28.77	28.95	28.58	28.77
828	AMEX	IDX	Tue, May 8, 2012	29.23	29.41	28.94	29.22
827	AMEX	IDX	Mon, May 7, 2012	29.37	29.59	29.23	29.51
826	AMEX	IDX	Fri, May 4, 2012	29.52	29.63	29.39	29.48
825	AMEX	IDX	Thu, May 3, 2012	29.81	29.87	29.50	29.60
824	AMEX	IDX	Wed, May 2, 2012	29.60	29.92	29.51	29.88
823	AMEX	IDX	Tue, May 1, 2012	29.56	29.98	29.56	29.84
822	AMEX	IDX	Mon, Apr 30, 2012	29.56	29.67	29.44	29.57
821	AMEX	IDX	Fri, Apr 27, 2012	29.76	29.78	29.50	29.73
820	AMEX	IDX	Thu, Apr 26, 2012	29.44	29.76	29.44	29.71
819	AMEX	IDX	Wed, Apr 25, 2012	29.47	29.53	29.32	29.44
818	AMEX	IDX	Tue, Apr 24, 2012	29.47	29.53	29.35	29.35
817	AMEX	IDX	Mon, Apr 23, 2012	29.42	29.49	29.18	29.40
816	AMEX	IDX	Fri, Apr 20, 2012	29.63	29.93	29.63	29.74
815	AMEX	IDX	Thu, Apr 19, 2012	29.54	29.63	29.23	29.31
814	AMEX	IDX	Wed, Apr 18, 2012	29.62	29.71	29.43	29.51
813	AMEX	IDX	Tue, Apr 17, 2012	29.57	29.82	29.48	29.78
812	AMEX	IDX	Mon, Apr 16, 2012	29.48	29.56	29.18	29.27
811	AMEX	IDX	Fri, Apr 13, 2012	29.83	29.83	29.44	29.48
810	AMEX	IDX	Thu, Apr 12, 2012	29.69	30.02	29.60	30.01
809	AMEX	IDX	Wed, Apr 11, 2012	29.47	29.65	29.34	29.37
808	AMEX	IDX	Tue, Apr 10, 2012	29.68	29.78	29.21	29.23
807	AMEX	IDX	Mon, Apr 9, 2012	29.78	30.00	29.72	29.92
806	AMEX	IDX	Thu, Apr 5, 2012	29.93	30.35	29.91	30.23
805	AMEX	IDX	Wed, Apr 4, 2012	29.94	29.94	29.66	29.88
804	AMEX	IDX	Tue, Apr 3, 2012	30.69	30.90	30.51	30.67
803	AMEX	IDX	Mon, Apr 2, 2012	30.01	30.61	30.01	30.57
802	AMEX	IDX	Fri, Mar 30, 2012	29.81	29.87	29.60	29.86
801	AMEX	IDX	Thu, Mar 29, 2012	29.30	29.48	29.07	29.40
800	AMEX	IDX	Wed, Mar 28, 2012	29.66	29.66	29.25	29.30
799	AMEX	IDX	Tue, Mar 27, 2012	29.58	29.69	29.40	29.47
798	AMEX	IDX	Mon, Mar 26, 2012	29.45	29.67	29.25	29.67
797	AMEX	IDX	Fri, Mar 23, 2012	29.07	29.27	28.99	29.20
796	AMEX	IDX	Thu, Mar 22, 2012	29.24	29.29	28.83	29.00
795	AMEX	IDX	Wed, Mar 21, 2012	29.03	29.36	29.03	29.20
794	AMEX	IDX	Tue, Mar 20, 2012	29.12	29.31	29.03	29.07
793	AMEX	IDX	Mon, Mar 19, 2012	29.45	29.89	29.33	29.72
792	AMEX	IDX	Fri, Mar 16, 2012	29.63	29.65	29.53	29.57
791	AMEX	IDX	Thu, Mar 15, 2012	29.55	29.70	29.40	29.65
790	AMEX	IDX	Wed, Mar 14, 2012	29.63	29.75	29.44	29.52
789	AMEX	IDX	Tue, Mar 13, 2012	29.19	29.64	29.13	29.57
788	AMEX	IDX	Mon, Mar 12, 2012	29.11	29.23	28.95	29.18
787	AMEX	IDX	Fri, Mar 9, 2012	29.14	29.34	29.11	29.28
786	AMEX	IDX	Thu, Mar 8, 2012	29.04	29.24	28.95	29.18
785	AMEX	IDX	Wed, Mar 7, 2012	28.65	28.76	28.45	28.73
784	AMEX	IDX	Tue, Mar 6, 2012	28.58	28.75	28.27	28.42
783	AMEX	IDX	Mon, Mar 5, 2012	29.42	29.55	29.07	29.10
782	AMEX	IDX	Fri, Mar 2, 2012	29.59	29.62	29.44	29.58
781	AMEX	IDX	Thu, Mar 1, 2012	29.48	29.48	29.26	29.46
780	AMEX	IDX	Wed, Feb 29, 2012	29.41	29.76	29.26	29.40
779	AMEX	IDX	Tue, Feb 28, 2012	28.65	28.90	28.57	28.84
778	AMEX	IDX	Mon, Feb 27, 2012	28.29	28.33	28.08	28.22
777	AMEX	IDX	Fri, Feb 24, 2012	28.77	28.77	28.55	28.65
776	AMEX	IDX	Thu, Feb 23, 2012	29.38	29.55	29.20	29.35
775	AMEX	IDX	Wed, Feb 22, 2012	29.71	29.71	29.53	29.60
774	AMEX	IDX	Tue, Feb 21, 2012	29.98	30.03	29.68	29.73
773	AMEX	IDX	Fri, Feb 17, 2012	29.84	30.09	29.76	29.90
772	AMEX	IDX	Thu, Feb 16, 2012	29.33	29.53	29.14	29.52
771	AMEX	IDX	Wed, Feb 15, 2012	29.68	29.71	29.30	29.37
770	AMEX	IDX	Tue, Feb 14, 2012	29.50	29.61	29.40	29.56
769	AMEX	IDX	Mon, Feb 13, 2012	29.52	29.78	29.42	29.58
768	AMEX	IDX	Fri, Feb 10, 2012	29.31	29.35	29.02	29.13
767	AMEX	IDX	Thu, Feb 9, 2012	30.12	30.14	29.89	30.03
766	AMEX	IDX	Wed, Feb 8, 2012	30.06	30.28	29.96	30.15
765	AMEX	IDX	Tue, Feb 7, 2012	29.85	29.85	29.57	29.82
764	AMEX	IDX	Mon, Feb 6, 2012	30.12	30.20	29.91	30.07
763	AMEX	IDX	Fri, Feb 3, 2012	30.69	30.83	30.50	30.71
762	AMEX	IDX	Thu, Feb 2, 2012	30.38	30.55	30.34	30.44
761	AMEX	IDX	Wed, Feb 1, 2012	30.07	30.27	29.80	30.17
760	AMEX	IDX	Tue, Jan 31, 2012	29.92	29.95	29.43	29.50
759	AMEX	IDX	Mon, Jan 30, 2012	29.42	29.73	29.31	29.64
758	AMEX	IDX	Fri, Jan 27, 2012	30.03	30.17	30.00	30.11
757	AMEX	IDX	Thu, Jan 26, 2012	30.33	30.59	30.00	30.05
756	AMEX	IDX	Wed, Jan 25, 2012	30.13	30.30	29.72	30.19
755	AMEX	IDX	Tue, Jan 24, 2012	30.26	30.54	30.18	30.44
754	AMEX	IDX	Mon, Jan 23, 2012	30.62	30.85	30.46	30.61
753	AMEX	IDX	Fri, Jan 20, 2012	30.41	30.46	30.22	30.40
752	AMEX	IDX	Thu, Jan 19, 2012	30.48	30.79	30.19	30.66
751	AMEX	IDX	Wed, Jan 18, 2012	29.67	30.48	29.67	30.46
750	AMEX	IDX	Tue, Jan 17, 2012	29.51	29.55	29.15	29.24
749	AMEX	IDX	Fri, Jan 13, 2012	29.10	29.20	28.88	29.07
748	AMEX	IDX	Thu, Jan 12, 2012	29.18	29.39	29.11	29.26
747	AMEX	IDX	Wed, Jan 11, 2012	29.29	29.37	29.14	29.27
746	AMEX	IDX	Tue, Jan 10, 2012	29.65	29.72	29.55	29.57
745	AMEX	IDX	Mon, Jan 9, 2012	29.06	29.08	28.87	29.03
744	AMEX	IDX	Fri, Jan 6, 2012	29.02	29.12	28.76	28.87
743	AMEX	IDX	Thu, Jan 5, 2012	29.09	29.41	29.00	29.31
742	AMEX	IDX	Wed, Jan 4, 2012	29.03	29.26	29.03	29.25
741	AMEX	IDX	Tue, Jan 3, 2012	29.05	29.19	28.87	29.10
740	AMEX	IDX	Fri, Dec 30, 2011	28.33	28.53	28.31	28.47
739	AMEX	IDX	Thu, Dec 29, 2011	28.29	28.48	28.15	28.43
738	AMEX	IDX	Wed, Dec 28, 2011	28.15	28.15	27.78	27.83
737	AMEX	IDX	Tue, Dec 27, 2011	28.45	28.53	28.14	28.39
736	AMEX	IDX	Fri, Dec 23, 2011	28.75	28.77	28.33	28.75
735	AMEX	IDX	Thu, Dec 22, 2011	28.99	29.30	28.96	29.26
734	AMEX	IDX	Wed, Dec 21, 2011	28.78	29.03	28.46	29.01
733	AMEX	IDX	Tue, Dec 20, 2011	28.68	28.98	28.68	28.96
732	AMEX	IDX	Mon, Dec 19, 2011	28.55	28.81	28.11	28.19
731	AMEX	IDX	Fri, Dec 16, 2011	28.60	28.98	28.59	28.65
730	AMEX	IDX	Thu, Dec 15, 2011	28.33	28.49	27.93	27.93
729	AMEX	IDX	Wed, Dec 14, 2011	28.15	28.44	28.01	28.07
728	AMEX	IDX	Tue, Dec 13, 2011	28.87	29.12	28.22	28.34
727	AMEX	IDX	Mon, Dec 12, 2011	29.00	29.05	28.45	28.63
726	AMEX	IDX	Fri, Dec 9, 2011	28.81	29.31	28.81	29.25
725	AMEX	IDX	Thu, Dec 8, 2011	28.99	29.17	28.49	28.55
724	AMEX	IDX	Wed, Dec 7, 2011	29.09	29.44	28.85	29.29
723	AMEX	IDX	Tue, Dec 6, 2011	28.94	29.33	28.94	29.15
722	AMEX	IDX	Mon, Dec 5, 2011	29.36	29.61	29.32	29.50
721	AMEX	IDX	Fri, Dec 2, 2011	29.17	29.35	28.94	28.94
720	AMEX	IDX	Thu, Dec 1, 2011	29.05	29.37	28.92	29.28
719	AMEX	IDX	Wed, Nov 30, 2011	29.13	29.48	28.91	29.40
718	AMEX	IDX	Tue, Nov 29, 2011	27.49	28.18	27.49	27.93
717	AMEX	IDX	Mon, Nov 28, 2011	27.49	27.64	27.23	27.42
716	AMEX	IDX	Fri, Nov 25, 2011	27.19	27.37	26.95	27.00
715	AMEX	IDX	Wed, Nov 23, 2011	27.63	27.67	27.14	27.19
714	AMEX	IDX	Tue, Nov 22, 2011	27.77	28.10	27.63	27.87
713	AMEX	IDX	Mon, Nov 21, 2011	28.12	28.12	27.19	27.49
712	AMEX	IDX	Fri, Nov 18, 2011	28.92	29.01	28.46	28.50
711	AMEX	IDX	Thu, Nov 17, 2011	29.42	29.42	28.31	28.47
710	AMEX	IDX	Wed, Nov 16, 2011	29.50	29.87	29.30	29.41
709	AMEX	IDX	Tue, Nov 15, 2011	29.73	30.04	29.51	29.88
708	AMEX	IDX	Mon, Nov 14, 2011	29.84	29.98	29.62	29.72
707	AMEX	IDX	Fri, Nov 11, 2011	29.72	30.15	29.69	30.15
706	AMEX	IDX	Thu, Nov 10, 2011	29.79	29.79	29.22	29.54
705	AMEX	IDX	Wed, Nov 9, 2011	29.84	29.84	28.92	29.07
704	AMEX	IDX	Tue, Nov 8, 2011	29.94	30.44	29.91	30.43
703	AMEX	IDX	Mon, Nov 7, 2011	29.69	30.09	29.54	30.05
702	AMEX	IDX	Fri, Nov 4, 2011	29.44	29.62	29.10	29.61
701	AMEX	IDX	Thu, Nov 3, 2011	29.49	29.79	28.98	29.74
700	AMEX	IDX	Wed, Nov 2, 2011	29.29	29.56	29.11	29.44
699	AMEX	IDX	Tue, Nov 1, 2011	28.24	28.67	27.70	28.52
698	AMEX	IDX	Mon, Oct 31, 2011	29.95	30.22	29.51	29.56
697	AMEX	IDX	Fri, Oct 28, 2011	30.89	31.01	30.60	30.75
696	AMEX	IDX	Thu, Oct 27, 2011	30.99	31.81	30.65	31.40
695	AMEX	IDX	Wed, Oct 26, 2011	29.66	29.90	29.27	29.81
694	AMEX	IDX	Tue, Oct 25, 2011	29.43	29.49	29.00	29.21
693	AMEX	IDX	Mon, Oct 24, 2011	29.08	30.21	29.03	29.86
692	AMEX	IDX	Fri, Oct 21, 2011	28.33	28.83	28.33	28.72
691	AMEX	IDX	Thu, Oct 20, 2011	28.25	28.27	27.59	28.02
690	AMEX	IDX	Wed, Oct 19, 2011	28.80	29.07	28.65	28.75
689	AMEX	IDX	Tue, Oct 18, 2011	28.04	28.99	27.71	28.78
688	AMEX	IDX	Mon, Oct 17, 2011	28.75	29.00	28.08	28.15
687	AMEX	IDX	Fri, Oct 14, 2011	28.90	29.07	28.73	29.01
686	AMEX	IDX	Thu, Oct 13, 2011	28.49	28.69	28.05	28.55
685	AMEX	IDX	Wed, Oct 12, 2011	28.04	28.89	27.67	28.49
684	AMEX	IDX	Tue, Oct 11, 2011	26.78	27.22	26.66	27.02
683	AMEX	IDX	Mon, Oct 10, 2011	26.28	27.00	26.06	26.86
682	AMEX	IDX	Fri, Oct 7, 2011	26.26	26.29	25.57	25.88
681	AMEX	IDX	Thu, Oct 6, 2011	25.54	26.50	25.49	26.44
680	AMEX	IDX	Wed, Oct 5, 2011	24.36	25.34	24.12	25.20
679	AMEX	IDX	Tue, Oct 4, 2011	23.33	24.34	23.16	24.16
678	AMEX	IDX	Mon, Oct 3, 2011	24.77	24.86	23.54	23.56
677	AMEX	IDX	Fri, Sep 30, 2011	26.68	26.76	25.28	25.30
676	AMEX	IDX	Thu, Sep 29, 2011	27.08	27.12	26.40	26.75
675	AMEX	IDX	Wed, Sep 28, 2011	26.80	27.08	26.22	26.25
674	AMEX	IDX	Tue, Sep 27, 2011	26.48	27.27	26.11	26.65
673	AMEX	IDX	Mon, Sep 26, 2011	24.43	25.32	23.87	25.25
672	AMEX	IDX	Fri, Sep 23, 2011	24.12	25.50	24.12	24.88
671	AMEX	IDX	Thu, Sep 22, 2011	24.22	24.71	23.26	23.72
670	AMEX	IDX	Wed, Sep 21, 2011	27.80	27.80	26.39	26.45
669	AMEX	IDX	Tue, Sep 20, 2011	28.56	28.77	28.03	28.10
668	AMEX	IDX	Mon, Sep 19, 2011	28.61	28.61	28.02	28.41
667	AMEX	IDX	Fri, Sep 16, 2011	29.60	29.92	29.51	29.92
666	AMEX	IDX	Thu, Sep 15, 2011	29.40	29.41	28.91	29.24
665	AMEX	IDX	Wed, Sep 14, 2011	29.74	29.76	28.87	29.19
664	AMEX	IDX	Tue, Sep 13, 2011	30.64	30.82	30.32	30.71
663	AMEX	IDX	Mon, Sep 12, 2011	30.68	30.96	30.42	30.93
662	AMEX	IDX	Fri, Sep 9, 2011	31.52	31.62	30.90	31.01
661	AMEX	IDX	Thu, Sep 8, 2011	32.08	32.30	31.66	31.70
660	AMEX	IDX	Wed, Sep 7, 2011	32.16	32.64	32.10	32.51
659	AMEX	IDX	Tue, Sep 6, 2011	30.44	31.52	30.44	31.44
658	AMEX	IDX	Fri, Sep 2, 2011	31.58	31.91	31.30	31.49
657	AMEX	IDX	Thu, Sep 1, 2011	32.26	32.46	31.98	32.04
656	AMEX	IDX	Wed, Aug 31, 2011	31.86	32.20	31.62	32.01
655	AMEX	IDX	Tue, Aug 30, 2011	31.50	31.60	31.14	31.31
654	AMEX	IDX	Mon, Aug 29, 2011	31.51	31.61	31.25	31.54
653	AMEX	IDX	Fri, Aug 26, 2011	30.19	30.99	30.18	30.82
652	AMEX	IDX	Thu, Aug 25, 2011	31.13	31.13	30.07	30.14
651	AMEX	IDX	Wed, Aug 24, 2011	31.29	31.51	30.90	31.45
650	AMEX	IDX	Tue, Aug 23, 2011	31.11	31.88	30.78	31.84
649	AMEX	IDX	Mon, Aug 22, 2011	31.24	31.61	30.50	30.62
648	AMEX	IDX	Fri, Aug 19, 2011	30.71	31.61	30.61	30.75
647	AMEX	IDX	Thu, Aug 18, 2011	31.79	32.23	31.35	31.60
646	AMEX	IDX	Wed, Aug 17, 2011	32.54	32.76	32.23	32.46
645	AMEX	IDX	Tue, Aug 16, 2011	32.40	32.62	31.95	32.30
644	AMEX	IDX	Mon, Aug 15, 2011	31.84	32.68	31.84	32.65
643	AMEX	IDX	Fri, Aug 12, 2011	32.18	32.18	31.58	31.64
642	AMEX	IDX	Thu, Aug 11, 2011	30.87	32.65	30.85	32.07
641	AMEX	IDX	Wed, Aug 10, 2011	30.95	31.14	30.03	30.14
640	AMEX	IDX	Tue, Aug 9, 2011	30.20	30.66	28.96	30.53
639	AMEX	IDX	Mon, Aug 8, 2011	30.82	31.02	28.66	28.80
638	AMEX	IDX	Fri, Aug 5, 2011	32.10	32.22	30.50	31.15
637	AMEX	IDX	Thu, Aug 4, 2011	33.25	33.43	32.30	32.30
636	AMEX	IDX	Wed, Aug 3, 2011	34.18	34.22	33.40	34.08
635	AMEX	IDX	Tue, Aug 2, 2011	34.36	34.59	34.01	34.02
634	AMEX	IDX	Mon, Aug 1, 2011	34.64	34.99	34.15	34.46
633	AMEX	IDX	Fri, Jul 29, 2011	33.63	34.27	33.53	34.04
632	AMEX	IDX	Thu, Jul 28, 2011	34.14	34.14	33.68	33.83
631	AMEX	IDX	Wed, Jul 27, 2011	34.15	34.33	33.85	33.97
630	AMEX	IDX	Tue, Jul 26, 2011	33.85	34.07	33.85	33.96
629	AMEX	IDX	Mon, Jul 25, 2011	33.61	33.74	33.48	33.61
628	AMEX	IDX	Fri, Jul 22, 2011	33.77	33.85	33.56	33.75
627	AMEX	IDX	Thu, Jul 21, 2011	33.41	33.85	33.40	33.76
626	AMEX	IDX	Wed, Jul 20, 2011	33.23	33.34	33.01	33.15
625	AMEX	IDX	Tue, Jul 19, 2011	32.96	33.11	32.83	33.11
624	AMEX	IDX	Mon, Jul 18, 2011	32.91	32.98	32.68	32.96
623	AMEX	IDX	Fri, Jul 15, 2011	32.85	32.98	32.71	32.91
622	AMEX	IDX	Thu, Jul 14, 2011	32.66	32.72	32.30	32.39
621	AMEX	IDX	Wed, Jul 13, 2011	32.53	32.82	32.39	32.61
620	AMEX	IDX	Tue, Jul 12, 2011	32.18	32.49	32.15	32.22
619	AMEX	IDX	Mon, Jul 11, 2011	32.66	32.66	32.29	32.39
618	AMEX	IDX	Fri, Jul 8, 2011	32.37	32.82	32.37	32.81
617	AMEX	IDX	Thu, Jul 7, 2011	32.27	32.69	32.27	32.55
616	AMEX	IDX	Wed, Jul 6, 2011	31.75	32.02	31.75	31.94
615	AMEX	IDX	Tue, Jul 5, 2011	32.29	32.33	32.12	32.23
614	AMEX	IDX	Fri, Jul 1, 2011	32.30	32.67	32.15	32.67
613	AMEX	IDX	Thu, Jun 30, 2011	31.66	31.99	31.65	31.98
612	AMEX	IDX	Wed, Jun 29, 2011	31.40	31.73	31.17	31.51
611	AMEX	IDX	Tue, Jun 28, 2011	31.00	31.33	30.88	31.33
610	AMEX	IDX	Mon, Jun 27, 2011	30.59	30.93	30.55	30.83
609	AMEX	IDX	Fri, Jun 24, 2011	31.13	31.13	30.77	30.80
608	AMEX	IDX	Thu, Jun 23, 2011	30.64	31.07	30.50	31.07
607	AMEX	IDX	Wed, Jun 22, 2011	31.02	31.20	30.89	30.90
606	AMEX	IDX	Tue, Jun 21, 2011	30.52	31.00	30.51	30.87
605	AMEX	IDX	Mon, Jun 20, 2011	30.21	30.42	30.10	30.33
604	AMEX	IDX	Fri, Jun 17, 2011	30.43	30.57	30.28	30.43
603	AMEX	IDX	Thu, Jun 16, 2011	30.48	30.48	29.93	30.12
602	AMEX	IDX	Wed, Jun 15, 2011	30.75	30.92	30.49	30.61
601	AMEX	IDX	Tue, Jun 14, 2011	30.90	31.08	30.88	30.88
600	AMEX	IDX	Mon, Jun 13, 2011	30.53	30.68	30.46	30.56
599	AMEX	IDX	Fri, Jun 10, 2011	30.82	31.05	30.75	30.90
598	AMEX	IDX	Thu, Jun 9, 2011	31.01	31.33	30.97	31.21
597	AMEX	IDX	Wed, Jun 8, 2011	31.06	31.22	30.96	31.03
596	AMEX	IDX	Tue, Jun 7, 2011	31.33	31.48	31.30	31.35
595	AMEX	IDX	Mon, Jun 6, 2011	31.28	31.50	31.20	31.22
594	AMEX	IDX	Fri, Jun 3, 2011	31.09	31.59	31.09	31.34
593	AMEX	IDX	Thu, Jun 2, 2011	31.14	31.25	31.07	31.19
592	AMEX	IDX	Wed, Jun 1, 2011	31.41	31.52	31.08	31.15
591	AMEX	IDX	Tue, May 31, 2011	31.45	31.54	31.25	31.53
590	AMEX	IDX	Fri, May 27, 2011	31.31	31.31	31.12	31.24
589	AMEX	IDX	Thu, May 26, 2011	30.83	31.08	30.80	30.98
588	AMEX	IDX	Wed, May 25, 2011	30.52	30.91	30.33	30.87
587	AMEX	IDX	Tue, May 24, 2011	30.64	30.73	30.33	30.51
586	AMEX	IDX	Mon, May 23, 2011	30.46	30.63	30.26	30.46
585	AMEX	IDX	Fri, May 20, 2011	31.66	31.66	31.28	31.45
584	AMEX	IDX	Thu, May 19, 2011	31.75	31.75	31.44	31.62
583	AMEX	IDX	Wed, May 18, 2011	31.24	31.65	31.12	31.56
582	AMEX	IDX	Tue, May 17, 2011	30.70	30.98	30.64	30.93
581	AMEX	IDX	Mon, May 16, 2011	30.80	31.24	30.80	30.83
580	AMEX	IDX	Fri, May 13, 2011	31.65	31.48	30.78	30.96
579	AMEX	IDX	Thu, May 12, 2011	31.17	31.52	31.04	31.49
578	AMEX	IDX	Wed, May 11, 2011	31.54	31.79	31.30	31.54
577	AMEX	IDX	Tue, May 10, 2011	31.33	31.64	31.20	31.62
576	AMEX	IDX	Mon, May 9, 2011	31.21	31.25	31.04	31.13
575	AMEX	IDX	Fri, May 6, 2011	31.38	31.62	31.11	31.14
574	AMEX	IDX	Thu, May 5, 2011	31.05	31.28	30.84	30.87
573	AMEX	IDX	Wed, May 4, 2011	31.29	31.39	30.87	30.96
572	AMEX	IDX	Tue, May 3, 2011	31.46	31.52	31.05	31.29
571	AMEX	IDX	Mon, May 2, 2011	32.00	32.02	31.60	31.75
570	AMEX	IDX	Fri, Apr 29, 2011	31.28	31.76	31.28	31.76
569	AMEX	IDX	Thu, Apr 28, 2011	31.34	31.34	31.16	31.30
568	AMEX	IDX	Wed, Apr 27, 2011	31.21	31.38	30.84	31.24
567	AMEX	IDX	Tue, Apr 26, 2011	31.04	31.16	30.83	31.16
566	AMEX	IDX	Mon, Apr 25, 2011	31.35	31.35	31.00	31.21
565	AMEX	IDX	Thu, Apr 21, 2011	31.38	31.54	31.10	31.48
564	AMEX	IDX	Wed, Apr 20, 2011	31.04	31.35	31.04	31.32
563	AMEX	IDX	Tue, Apr 19, 2011	30.60	30.60	30.30	30.53
562	AMEX	IDX	Mon, Apr 18, 2011	30.36	30.36	29.82	30.09
561	AMEX	IDX	Fri, Apr 15, 2011	30.44	30.82	30.44	30.70
560	AMEX	IDX	Thu, Apr 14, 2011	29.99	30.29	29.92	30.23
559	AMEX	IDX	Wed, Apr 13, 2011	30.38	30.51	30.17	30.26
558	AMEX	IDX	Tue, Apr 12, 2011	30.07	30.27	29.87	29.88
557	AMEX	IDX	Mon, Apr 11, 2011	30.63	30.64	30.28	30.30
556	AMEX	IDX	Fri, Apr 8, 2011	30.69	30.69	30.36	30.48
555	AMEX	IDX	Thu, Apr 7, 2011	30.47	30.52	30.21	30.34
554	AMEX	IDX	Wed, Apr 6, 2011	30.42	30.47	30.27	30.38
553	AMEX	IDX	Tue, Apr 5, 2011	29.98	30.12	29.89	30.03
552	AMEX	IDX	Mon, Apr 4, 2011	30.21	30.35	29.98	30.17
551	AMEX	IDX	Fri, Apr 1, 2011	30.37	30.46	30.13	30.39
550	AMEX	IDX	Thu, Mar 31, 2011	29.75	30.03	29.72	29.94
549	AMEX	IDX	Wed, Mar 30, 2011	29.46	29.73	29.39	29.66
548	AMEX	IDX	Tue, Mar 29, 2011	28.90	29.14	28.79	29.10
547	AMEX	IDX	Mon, Mar 28, 2011	29.02	29.22	28.81	28.81
546	AMEX	IDX	Fri, Mar 25, 2011	29.19	29.36	29.09	29.25
545	AMEX	IDX	Thu, Mar 24, 2011	28.99	29.43	28.95	29.43
544	AMEX	IDX	Wed, Mar 23, 2011	28.27	28.64	28.16	28.60
543	AMEX	IDX	Tue, Mar 22, 2011	28.18	28.25	27.91	27.94
542	AMEX	IDX	Mon, Mar 21, 2011	28.13	28.22	28.06	28.15
541	AMEX	IDX	Fri, Mar 18, 2011	27.75	27.94	27.58	27.62
540	AMEX	IDX	Thu, Mar 17, 2011	27.69	27.69	27.42	27.56
539	AMEX	IDX	Wed, Mar 16, 2011	28.08	28.08	27.28	27.40
538	AMEX	IDX	Tue, Mar 15, 2011	27.60	28.43	27.50	28.33
537	AMEX	IDX	Mon, Mar 14, 2011	28.11	28.58	28.00	28.52
536	AMEX	IDX	Fri, Mar 11, 2011	28.07	28.47	28.02	28.39
535	AMEX	IDX	Thu, Mar 10, 2011	28.47	28.53	28.26	28.26
534	AMEX	IDX	Wed, Mar 9, 2011	28.72	28.90	28.59	28.82
533	AMEX	IDX	Tue, Mar 8, 2011	28.23	28.80	28.22	28.80
532	AMEX	IDX	Mon, Mar 7, 2011	28.14	28.38	27.94	27.96
531	AMEX	IDX	Fri, Mar 4, 2011	28.02	28.11	27.73	27.94
530	AMEX	IDX	Thu, Mar 3, 2011	27.61	27.94	27.58	27.88
529	AMEX	IDX	Wed, Mar 2, 2011	27.23	27.53	27.21	27.46
528	AMEX	IDX	Tue, Mar 1, 2011	27.50	27.52	26.95	27.07
527	AMEX	IDX	Mon, Feb 28, 2011	27.25	27.46	27.24	27.35
526	AMEX	IDX	Fri, Feb 25, 2011	26.87	27.14	26.85	27.10
525	AMEX	IDX	Thu, Feb 24, 2011	26.75	27.00	26.70	26.97
524	AMEX	IDX	Wed, Feb 23, 2011	26.80	27.04	26.66	26.90
523	AMEX	IDX	Tue, Feb 22, 2011	26.70	26.86	26.38	26.48
522	AMEX	IDX	Fri, Feb 18, 2011	27.13	27.34	27.08	27.25
521	AMEX	IDX	Thu, Feb 17, 2011	26.66	26.66	26.43	26.62
520	AMEX	IDX	Wed, Feb 16, 2011	26.50	26.50	26.24	26.36
519	AMEX	IDX	Tue, Feb 15, 2011	26.47	26.47	26.13	26.18
518	AMEX	IDX	Mon, Feb 14, 2011	26.25	26.40	26.20	26.22
517	AMEX	IDX	Fri, Feb 11, 2011	25.85	26.25	25.85	26.17
516	AMEX	IDX	Thu, Feb 10, 2011	25.97	26.00	25.60	25.80
515	AMEX	IDX	Wed, Feb 9, 2011	26.46	26.50	26.06	26.20
514	AMEX	IDX	Tue, Feb 8, 2011	27.01	27.02	26.82	27.02
513	AMEX	IDX	Mon, Feb 7, 2011	27.18	27.29	26.94	27.25
512	AMEX	IDX	Fri, Feb 4, 2011	26.91	27.16	26.84	27.16
511	AMEX	IDX	Thu, Feb 3, 2011	26.74	26.74	26.40	26.60
510	AMEX	IDX	Wed, Feb 2, 2011	26.73	26.76	26.38	26.50
509	AMEX	IDX	Tue, Feb 1, 2011	26.04	26.76	26.04	26.75
508	AMEX	IDX	Mon, Jan 31, 2011	25.90	26.04	25.74	25.99
507	AMEX	IDX	Fri, Jan 28, 2011	26.83	26.83	25.87	26.00
506	AMEX	IDX	Thu, Jan 27, 2011	27.00	27.01	26.79	26.85
505	AMEX	IDX	Wed, Jan 26, 2011	26.80	26.90	26.77	26.86
504	AMEX	IDX	Tue, Jan 25, 2011	26.06	26.16	25.92	26.10
503	AMEX	IDX	Mon, Jan 24, 2011	25.23	25.42	25.22	25.32
502	AMEX	IDX	Fri, Jan 21, 2011	25.80	25.89	25.13	25.18
501	AMEX	IDX	Thu, Jan 20, 2011	26.33	26.37	25.59	25.63
500	AMEX	IDX	Wed, Jan 19, 2011	26.90	26.93	26.51	26.55
499	AMEX	IDX	Tue, Jan 18, 2011	27.11	27.20	27.03	27.13
498	AMEX	IDX	Fri, Jan 14, 2011	27.34	27.40	27.29	27.35
497	AMEX	IDX	Thu, Jan 13, 2011	27.49	27.56	27.27	27.34
496	AMEX	IDX	Wed, Jan 12, 2011	27.17	27.47	27.06	27.47
495	AMEX	IDX	Tue, Jan 11, 2011	26.59	26.69	26.33	26.46
494	AMEX	IDX	Mon, Jan 10, 2011	26.96	26.96	26.67	26.80
493	AMEX	IDX	Fri, Jan 7, 2011	28.34	28.48	28.06	28.21
492	AMEX	IDX	Thu, Jan 6, 2011	29.45	29.49	29.11	29.17
491	AMEX	IDX	Wed, Jan 5, 2011	29.69	30.00	29.68	29.99
490	AMEX	IDX	Tue, Jan 4, 2011	29.54	29.72	29.40	29.63
489	AMEX	IDX	Mon, Jan 3, 2011	29.41	29.48	29.35	29.44
488	AMEX	IDX	Fri, Dec 31, 2010	28.97	29.10	28.92	29.10
487	AMEX	IDX	Thu, Dec 30, 2010	28.97	29.00	28.82	28.93
486	AMEX	IDX	Wed, Dec 29, 2010	28.83	28.98	28.67	28.96
485	AMEX	IDX	Tue, Dec 28, 2010	28.33	28.55	28.33	28.46
484	AMEX	IDX	Mon, Dec 27, 2010	27.97	28.14	27.90	28.03
483	AMEX	IDX	Thu, Dec 23, 2010	27.99	27.99	27.75	27.94
482	AMEX	IDX	Wed, Dec 22, 2010	28.50	28.50	28.34	28.41
481	AMEX	IDX	Tue, Dec 21, 2010	28.59	28.70	28.48	28.64
480	AMEX	IDX	Mon, Dec 20, 2010	27.95	28.07	27.89	28.01
479	AMEX	IDX	Fri, Dec 17, 2010	28.01	28.01	27.87	27.92
478	AMEX	IDX	Thu, Dec 16, 2010	28.19	28.19	27.37	27.96
477	AMEX	IDX	Wed, Dec 15, 2010	28.98	28.98	28.69	28.69
476	AMEX	IDX	Tue, Dec 14, 2010	29.33	29.33	28.99	29.00
475	AMEX	IDX	Mon, Dec 13, 2010	29.52	29.61	29.35	29.41
474	AMEX	IDX	Fri, Dec 10, 2010	29.76	29.92	29.65	29.75
473	AMEX	IDX	Thu, Dec 9, 2010	30.18	30.18	29.95	30.01
472	AMEX	IDX	Wed, Dec 8, 2010	30.33	30.41	30.16	30.27
471	AMEX	IDX	Tue, Dec 7, 2010	30.38	30.38	30.10	30.17
470	AMEX	IDX	Mon, Dec 6, 2010	30.08	30.19	29.91	30.16
469	AMEX	IDX	Fri, Dec 3, 2010	29.72	29.95	29.54	29.94
468	AMEX	IDX	Thu, Dec 2, 2010	29.70	30.15	29.70	30.11
467	AMEX	IDX	Wed, Dec 1, 2010	28.99	29.37	28.93	29.35
466	AMEX	IDX	Tue, Nov 30, 2010	28.06	28.25	27.75	27.99
465	AMEX	IDX	Mon, Nov 29, 2010	29.07	29.13	28.64	28.92
464	AMEX	IDX	Fri, Nov 26, 2010	29.42	29.45	29.11	29.27
463	AMEX	IDX	Wed, Nov 24, 2010	30.01	30.19	29.94	30.17
462	AMEX	IDX	Tue, Nov 23, 2010	29.89	29.89	29.54	29.71
461	AMEX	IDX	Mon, Nov 22, 2010	30.54	30.55	30.20	30.55
460	AMEX	IDX	Fri, Nov 19, 2010	30.55	30.57	30.18	30.57
459	AMEX	IDX	Thu, Nov 18, 2010	29.98	30.21	29.98	30.12
458	AMEX	IDX	Wed, Nov 17, 2010	29.37	29.58	29.34	29.41
457	AMEX	IDX	Tue, Nov 16, 2010	29.83	30.00	29.30	29.42
456	AMEX	IDX	Mon, Nov 15, 2010	29.63	29.87	29.58	29.62
455	AMEX	IDX	Fri, Nov 12, 2010	30.16	30.25	29.36	29.63
454	AMEX	IDX	Thu, Nov 11, 2010	30.52	30.64	30.30	30.46
453	AMEX	IDX	Wed, Nov 10, 2010	30.75	30.92	30.50	30.87
452	AMEX	IDX	Tue, Nov 9, 2010	31.01	31.05	30.48	30.59
451	AMEX	IDX	Mon, Nov 8, 2010	30.28	30.41	30.19	30.40
450	AMEX	IDX	Fri, Nov 5, 2010	30.00	30.15	29.84	30.14
449	AMEX	IDX	Thu, Nov 4, 2010	29.63	29.95	29.59	29.91
448	AMEX	IDX	Wed, Nov 3, 2010	29.51	29.51	28.98	29.42
447	AMEX	IDX	Tue, Nov 2, 2010	29.79	29.79	29.55	29.66
446	AMEX	IDX	Mon, Nov 1, 2010	29.74	29.87	29.50	29.63
445	AMEX	IDX	Fri, Oct 29, 2010	29.55	29.74	29.53	29.64
444	AMEX	IDX	Thu, Oct 28, 2010	29.72	29.72	29.39	29.49
443	AMEX	IDX	Wed, Oct 27, 2010	29.53	29.53	29.24	29.48
442	AMEX	IDX	Tue, Oct 26, 2010	29.83	29.88	29.67	29.86
441	AMEX	IDX	Mon, Oct 25, 2010	29.69	29.89	29.69	29.72
440	AMEX	IDX	Fri, Oct 22, 2010	29.25	29.37	29.23	29.30
439	AMEX	IDX	Thu, Oct 21, 2010	29.24	29.36	28.91	29.08
438	AMEX	IDX	Wed, Oct 20, 2010	28.84	29.35	28.83	29.24
437	AMEX	IDX	Tue, Oct 19, 2010	28.99	29.02	28.48	28.56
436	AMEX	IDX	Mon, Oct 18, 2010	29.23	29.32	29.12	29.32
435	AMEX	IDX	Fri, Oct 15, 2010	29.68	29.68	29.21	29.37
434	AMEX	IDX	Thu, Oct 14, 2010	29.64	29.68	29.43	29.56
433	AMEX	IDX	Wed, Oct 13, 2010	29.50	29.75	29.42	29.72
432	AMEX	IDX	Tue, Oct 12, 2010	28.99	29.22	28.98	29.19
431	AMEX	IDX	Mon, Oct 11, 2010	29.13	29.15	28.94	28.99
430	AMEX	IDX	Fri, Oct 8, 2010	29.23	29.38	29.03	29.35
429	AMEX	IDX	Thu, Oct 7, 2010	29.68	29.68	29.29	29.40
428	AMEX	IDX	Wed, Oct 6, 2010	29.76	29.76	29.47	29.62
427	AMEX	IDX	Tue, Oct 5, 2010	29.56	29.89	29.47	29.85
426	AMEX	IDX	Mon, Oct 4, 2010	29.39	29.49	29.23	29.35
425	AMEX	IDX	Fri, Oct 1, 2010	29.22	29.35	29.13	29.33
424	AMEX	IDX	Thu, Sep 30, 2010	28.96	29.03	28.71	28.87
423	AMEX	IDX	Wed, Sep 29, 2010	28.75	28.89	28.63	28.78
422	AMEX	IDX	Tue, Sep 28, 2010	28.69	28.86	28.50	28.77
421	AMEX	IDX	Mon, Sep 27, 2010	28.71	28.86	28.68	28.72
420	AMEX	IDX	Fri, Sep 24, 2010	28.18	28.70	28.18	28.49
419	AMEX	IDX	Thu, Sep 23, 2010	27.54	27.68	27.34	27.55
418	AMEX	IDX	Wed, Sep 22, 2010	27.87	27.88	27.58	27.63
417	AMEX	IDX	Tue, Sep 21, 2010	28.05	28.05	27.73	27.88
416	AMEX	IDX	Mon, Sep 20, 2010	27.97	28.32	27.86	28.29
415	AMEX	IDX	Fri, Sep 17, 2010	28.03	28.05	27.77	27.84
414	AMEX	IDX	Thu, Sep 16, 2010	27.83	27.89	27.68	27.76
413	AMEX	IDX	Wed, Sep 15, 2010	27.93	28.06	27.82	28.05
412	AMEX	IDX	Tue, Sep 14, 2010	27.68	27.78	27.17	27.57
411	AMEX	IDX	Mon, Sep 13, 2010	27.61	27.78	27.59	27.78
410	AMEX	IDX	Fri, Sep 10, 2010	26.94	27.21	26.94	27.14
409	AMEX	IDX	Thu, Sep 9, 2010	26.99	27.02	26.81	26.95
408	AMEX	IDX	Wed, Sep 8, 2010	26.56	26.81	26.49	26.74
407	AMEX	IDX	Tue, Sep 7, 2010	26.53	26.57	26.40	26.42
406	AMEX	IDX	Fri, Sep 3, 2010	26.18	26.36	26.12	26.31
405	AMEX	IDX	Thu, Sep 2, 2010	25.80	25.93	25.72	25.90
404	AMEX	IDX	Wed, Sep 1, 2010	25.81	26.33	25.81	26.28
403	AMEX	IDX	Tue, Aug 31, 2010	25.20	25.43	25.13	25.31
402	AMEX	IDX	Mon, Aug 30, 2010	25.59	25.67	25.19	25.19
401	AMEX	IDX	Fri, Aug 27, 2010	25.67	25.93	25.42	25.91
400	AMEX	IDX	Thu, Aug 26, 2010	26.10	26.10	25.74	25.83
399	AMEX	IDX	Wed, Aug 25, 2010	25.84	26.09	25.70	26.04
398	AMEX	IDX	Tue, Aug 24, 2010	25.63	25.86	25.50	25.71
397	AMEX	IDX	Mon, Aug 23, 2010	26.05	26.05	25.78	25.83
396	AMEX	IDX	Fri, Aug 20, 2010	25.62	25.84	25.62	25.84
395	AMEX	IDX	Thu, Aug 19, 2010	25.57	25.67	25.27	25.42
394	AMEX	IDX	Wed, Aug 18, 2010	25.50	25.65	25.34	25.58
393	AMEX	IDX	Tue, Aug 17, 2010	25.50	25.69	25.43	25.56
392	AMEX	IDX	Mon, Aug 16, 2010	25.06	25.33	25.06	25.32
391	AMEX	IDX	Fri, Aug 13, 2010	24.95	25.16	24.95	25.08
390	AMEX	IDX	Thu, Aug 12, 2010	24.69	24.91	24.65	24.90
389	AMEX	IDX	Wed, Aug 11, 2010	25.09	25.12	24.79	24.83
388	AMEX	IDX	Tue, Aug 10, 2010	25.47	25.61	25.33	25.54
387	AMEX	IDX	Mon, Aug 9, 2010	25.80	25.90	25.64	25.87
386	AMEX	IDX	Fri, Aug 6, 2010	25.34	25.51	25.23	25.51
385	AMEX	IDX	Thu, Aug 5, 2010	25.32	25.48	25.30	25.41
384	AMEX	IDX	Wed, Aug 4, 2010	25.10	25.25	24.84	25.22
383	AMEX	IDX	Tue, Aug 3, 2010	25.12	25.32	24.84	25.03
382	AMEX	IDX	Mon, Aug 2, 2010	26.00	26.10	25.80	26.09
381	AMEX	IDX	Fri, Jul 30, 2010	25.74	26.05	25.57	25.92
380	AMEX	IDX	Thu, Jul 29, 2010	26.00	26.10	25.64	25.77
379	AMEX	IDX	Wed, Jul 28, 2010	25.47	25.59	25.37	25.42
378	AMEX	IDX	Tue, Jul 27, 2010	25.84	25.84	25.52	25.53
377	AMEX	IDX	Mon, Jul 26, 2010	25.57	25.79	25.46	25.79
376	AMEX	IDX	Fri, Jul 23, 2010	25.64	25.78	25.41	25.67
375	AMEX	IDX	Thu, Jul 22, 2010	25.29	25.76	25.29	25.70
374	AMEX	IDX	Wed, Jul 21, 2010	25.49	25.49	24.98	25.03
373	AMEX	IDX	Tue, Jul 20, 2010	24.90	25.63	24.90	25.63
372	AMEX	IDX	Mon, Jul 19, 2010	24.91	25.08	24.77	24.92
371	AMEX	IDX	Fri, Jul 16, 2010	25.19	25.19	24.61	24.61
370	AMEX	IDX	Thu, Jul 15, 2010	25.13	25.19	24.81	25.08
369	AMEX	IDX	Wed, Jul 14, 2010	24.97	25.14	24.89	25.00
368	AMEX	IDX	Tue, Jul 13, 2010	25.15	25.34	24.99	25.25
367	AMEX	IDX	Mon, Jul 12, 2010	25.02	25.15	24.84	25.06
366	AMEX	IDX	Fri, Jul 9, 2010	24.90	25.05	24.57	25.05
365	AMEX	IDX	Thu, Jul 8, 2010	24.84	24.91	24.54	24.76
364	AMEX	IDX	Wed, Jul 7, 2010	24.40	25.00	24.30	25.00
363	AMEX	IDX	Tue, Jul 6, 2010	24.44	24.69	24.24	24.48
362	AMEX	IDX	Fri, Jul 2, 2010	24.00	24.16	23.80	23.80
361	AMEX	IDX	Thu, Jul 1, 2010	23.94	24.09	23.61	24.00
360	AMEX	IDX	Wed, Jun 30, 2010	24.16	24.42	23.91	23.91
359	AMEX	IDX	Tue, Jun 29, 2010	24.08	24.08	23.52	23.80
358	AMEX	IDX	Mon, Jun 28, 2010	24.83	24.84	24.58	24.62
357	AMEX	IDX	Fri, Jun 25, 2010	24.43	24.85	24.43	24.81
356	AMEX	IDX	Thu, Jun 24, 2010	24.44	24.45	24.02	24.06
355	AMEX	IDX	Wed, Jun 23, 2010	24.29	24.45	24.09	24.35
354	AMEX	IDX	Tue, Jun 22, 2010	24.67	24.74	24.13	24.14
353	AMEX	IDX	Mon, Jun 21, 2010	24.91	25.01	24.49	24.57
352	AMEX	IDX	Fri, Jun 18, 2010	24.45	24.80	24.37	24.61
351	AMEX	IDX	Thu, Jun 17, 2010	23.88	24.01	23.79	23.93
350	AMEX	IDX	Wed, Jun 16, 2010	23.52	23.87	23.52	23.78
349	AMEX	IDX	Tue, Jun 15, 2010	23.36	23.83	23.28	23.80
348	AMEX	IDX	Mon, Jun 14, 2010	23.30	23.40	23.08	23.08
347	AMEX	IDX	Fri, Jun 11, 2010	22.67	23.08	22.64	23.07
346	AMEX	IDX	Thu, Jun 10, 2010	22.63	22.78	22.46	22.77
345	AMEX	IDX	Wed, Jun 9, 2010	22.84	22.91	22.40	22.41
344	AMEX	IDX	Tue, Jun 8, 2010	22.19	22.80	22.19	22.75
343	AMEX	IDX	Mon, Jun 7, 2010	22.24	22.25	21.72	21.81
342	AMEX	IDX	Fri, Jun 4, 2010	22.55	22.64	21.97	22.12
341	AMEX	IDX	Thu, Jun 3, 2010	22.93	22.95	22.68	22.89
340	AMEX	IDX	Wed, Jun 2, 2010	22.17	22.60	22.11	22.60
339	AMEX	IDX	Tue, Jun 1, 2010	22.23	22.58	22.06	22.11
338	AMEX	IDX	Fri, May 28, 2010	22.57	22.57	22.17	22.17
337	AMEX	IDX	Thu, May 27, 2010	21.74	22.61	21.74	22.58
336	AMEX	IDX	Wed, May 26, 2010	21.66	22.01	21.39	21.41
335	AMEX	IDX	Tue, May 25, 2010	19.83	20.43	19.73	20.40
334	AMEX	IDX	Mon, May 24, 2010	21.20	21.20	20.74	20.79
333	AMEX	IDX	Fri, May 21, 2010	20.60	21.41	20.56	21.36
332	AMEX	IDX	Thu, May 20, 2010	21.25	21.29	20.81	20.90
331	AMEX	IDX	Wed, May 19, 2010	22.21	22.35	21.92	22.23
330	AMEX	IDX	Tue, May 18, 2010	23.51	23.61	22.83	22.98
329	AMEX	IDX	Mon, May 17, 2010	23.34	23.34	22.71	23.18
328	AMEX	IDX	Fri, May 14, 2010	23.47	23.50	23.09	23.30
327	AMEX	IDX	Thu, May 13, 2010	23.75	23.80	23.51	23.51
326	AMEX	IDX	Wed, May 12, 2010	23.59	23.82	23.49	23.72
325	AMEX	IDX	Tue, May 11, 2010	23.50	23.67	23.11	23.26
324	AMEX	IDX	Mon, May 10, 2010	23.43	23.66	23.33	23.52
323	AMEX	IDX	Fri, May 7, 2010	21.55	22.26	20.98	21.25
322	AMEX	IDX	Thu, May 6, 2010	22.68	22.96	20.00	22.11
321	AMEX	IDX	Wed, May 5, 2010	23.20	23.23	22.59	23.01
320	AMEX	IDX	Tue, May 4, 2010	24.74	24.74	24.08	24.14
319	AMEX	IDX	Mon, May 3, 2010	24.92	25.18	24.83	25.18
318	AMEX	IDX	Fri, Apr 30, 2010	24.98	25.01	24.58	24.60
317	AMEX	IDX	Thu, Apr 29, 2010	24.67	24.83	24.55	24.80
316	AMEX	IDX	Wed, Apr 28, 2010	24.41	24.44	24.18	24.40
315	AMEX	IDX	Tue, Apr 27, 2010	24.68	24.77	24.09	24.16
314	AMEX	IDX	Mon, Apr 26, 2010	25.02	25.02	24.80	24.86
313	AMEX	IDX	Fri, Apr 23, 2010	24.75	24.95	24.57	24.95
312	AMEX	IDX	Thu, Apr 22, 2010	24.53	24.76	24.33	24.67
311	AMEX	IDX	Wed, Apr 21, 2010	24.70	24.71	24.44	24.59
310	AMEX	IDX	Tue, Apr 20, 2010	24.60	24.64	24.46	24.61
309	AMEX	IDX	Mon, Apr 19, 2010	23.75	24.18	23.75	24.18
308	AMEX	IDX	Fri, Apr 16, 2010	24.34	24.44	23.84	23.94
307	AMEX	IDX	Thu, Apr 15, 2010	24.72	24.79	24.64	24.73
306	AMEX	IDX	Wed, Apr 14, 2010	24.60	24.79	24.50	24.78
305	AMEX	IDX	Tue, Apr 13, 2010	24.58	24.58	24.31	24.40
304	AMEX	IDX	Mon, Apr 12, 2010	24.38	24.49	24.29	24.47
303	AMEX	IDX	Fri, Apr 9, 2010	24.07	24.07	23.92	24.01
302	AMEX	IDX	Thu, Apr 8, 2010	24.18	24.24	23.88	24.12
301	AMEX	IDX	Wed, Apr 7, 2010	24.77	24.77	24.41	24.62
300	AMEX	IDX	Tue, Apr 6, 2010	24.59	24.83	24.33	24.74
299	AMEX	IDX	Mon, Apr 5, 2010	24.52	24.71	24.50	24.62
298	AMEX	IDX	Thu, Apr 1, 2010	24.06	24.13	23.92	24.03
297	AMEX	IDX	Wed, Mar 31, 2010	23.34	23.52	23.28	23.28
296	AMEX	IDX	Tue, Mar 30, 2010	23.76	23.78	23.61	23.62
295	AMEX	IDX	Mon, Mar 29, 2010	23.59	23.72	23.49	23.72
294	AMEX	IDX	Fri, Mar 26, 2010	23.81	23.89	23.48	23.48
293	AMEX	IDX	Thu, Mar 25, 2010	23.67	23.83	23.47	23.47
292	AMEX	IDX	Wed, Mar 24, 2010	23.37	23.40	23.25	23.37
291	AMEX	IDX	Tue, Mar 23, 2010	22.86	23.15	22.86	23.12
290	AMEX	IDX	Mon, Mar 22, 2010	22.87	23.09	22.77	23.09
289	AMEX	IDX	Fri, Mar 19, 2010	23.51	23.52	23.09	23.12
288	AMEX	IDX	Thu, Mar 18, 2010	23.54	23.56	23.27	23.35
287	AMEX	IDX	Wed, Mar 17, 2010	23.52	23.63	23.44	23.60
286	AMEX	IDX	Tue, Mar 16, 2010	22.67	22.80	22.56	22.77
285	AMEX	IDX	Mon, Mar 15, 2010	22.58	22.62	22.40	22.61
284	AMEX	IDX	Fri, Mar 12, 2010	22.67	22.78	22.57	22.63
283	AMEX	IDX	Thu, Mar 11, 2010	22.63	22.72	22.51	22.68
282	AMEX	IDX	Wed, Mar 10, 2010	22.78	22.79	22.63	22.68
281	AMEX	IDX	Tue, Mar 9, 2010	22.55	22.72	22.43	22.62
280	AMEX	IDX	Mon, Mar 8, 2010	22.31	22.35	22.19	22.29
279	AMEX	IDX	Fri, Mar 5, 2010	21.73	21.97	21.67	21.96
278	AMEX	IDX	Thu, Mar 4, 2010	21.56	21.63	21.38	21.52
277	AMEX	IDX	Wed, Mar 3, 2010	21.65	21.65	21.43	21.49
276	AMEX	IDX	Tue, Mar 2, 2010	21.73	21.73	21.52	21.59
275	AMEX	IDX	Mon, Mar 1, 2010	21.53	21.64	21.24	21.51
274	AMEX	IDX	Fri, Feb 26, 2010	21.01	21.30	20.97	21.27
273	AMEX	IDX	Thu, Feb 25, 2010	20.91	21.07	20.67	21.07
272	AMEX	IDX	Wed, Feb 24, 2010	21.24	21.47	21.24	21.24
271	AMEX	IDX	Tue, Feb 23, 2010	21.37	21.51	21.01	21.12
270	AMEX	IDX	Mon, Feb 22, 2010	21.54	21.54	21.31	21.35
269	AMEX	IDX	Fri, Feb 19, 2010	21.31	21.44	21.18	21.43
268	AMEX	IDX	Thu, Feb 18, 2010	21.35	21.54	21.22	21.47
267	AMEX	IDX	Wed, Feb 17, 2010	21.65	21.67	21.54	21.64
266	AMEX	IDX	Tue, Feb 16, 2010	21.01	21.41	20.96	21.39
265	AMEX	IDX	Fri, Feb 12, 2010	20.57	20.76	20.26	20.71
264	AMEX	IDX	Thu, Feb 11, 2010	20.37	20.61	20.22	20.59
263	AMEX	IDX	Wed, Feb 10, 2010	20.49	20.49	20.14	20.27
262	AMEX	IDX	Tue, Feb 9, 2010	20.28	20.61	20.22	20.47
261	AMEX	IDX	Mon, Feb 8, 2010	19.95	20.41	19.83	19.83
260	AMEX	IDX	Fri, Feb 5, 2010	20.37	20.50	19.93	20.19
259	AMEX	IDX	Thu, Feb 4, 2010	21.41	21.41	20.63	20.63
258	AMEX	IDX	Wed, Feb 3, 2010	21.47	21.60	21.39	21.52
257	AMEX	IDX	Tue, Feb 2, 2010	21.36	21.60	21.16	21.56
256	AMEX	IDX	Mon, Feb 1, 2010	21.12	21.48	21.11	21.48
255	AMEX	IDX	Fri, Jan 29, 2010	21.65	21.66	21.17	21.23
254	AMEX	IDX	Thu, Jan 28, 2010	21.53	21.74	21.16	21.25
253	AMEX	IDX	Wed, Jan 27, 2010	20.97	21.00	20.66	21.00
252	AMEX	IDX	Tue, Jan 26, 2010	21.04	21.41	21.00	21.18
251	AMEX	IDX	Mon, Jan 25, 2010	21.61	21.61	21.25	21.30
250	AMEX	IDX	Fri, Jan 22, 2010	21.45	21.59	21.07	21.08
249	AMEX	IDX	Thu, Jan 21, 2010	22.22	22.22	21.61	21.62
248	AMEX	IDX	Wed, Jan 20, 2010	22.44	22.59	22.12	22.26
247	AMEX	IDX	Tue, Jan 19, 2010	22.69	22.94	22.64	22.94
246	AMEX	IDX	Fri, Jan 15, 2010	22.56	22.90	22.26	22.36
245	AMEX	IDX	Thu, Jan 14, 2010	22.48	22.80	22.48	22.80
244	AMEX	IDX	Wed, Jan 13, 2010	22.59	22.64	22.34	22.52
243	AMEX	IDX	Tue, Jan 12, 2010	22.82	22.83	22.52	22.61
242	AMEX	IDX	Mon, Jan 11, 2010	22.60	22.93	22.43	22.55
241	AMEX	IDX	Fri, Jan 8, 2010	22.26	22.42	22.17	22.26
240	AMEX	IDX	Thu, Jan 7, 2010	22.03	22.03	21.83	21.95
239	AMEX	IDX	Wed, Jan 6, 2010	22.02	22.34	21.92	21.97
238	AMEX	IDX	Tue, Jan 5, 2010	21.89	22.10	21.74	22.08
237	AMEX	IDX	Mon, Jan 4, 2010	21.06	21.75	21.06	21.71
236	AMEX	IDX	Thu, Dec 31, 2009	21.09	21.09	20.72	20.72
235	AMEX	IDX	Wed, Dec 30, 2009	20.83	20.90	20.81	20.83
234	AMEX	IDX	Tue, Dec 29, 2009	20.67	20.82	20.66	20.82
233	AMEX	IDX	Mon, Dec 28, 2009	20.75	20.75	20.54	20.55
232	AMEX	IDX	Thu, Dec 24, 2009	20.33	20.56	20.22	20.44
231	AMEX	IDX	Wed, Dec 23, 2009	20.27	20.27	20.09	20.23
230	AMEX	IDX	Tue, Dec 22, 2009	20.12	20.36	20.12	20.29
229	AMEX	IDX	Mon, Dec 21, 2009	20.02	20.37	19.84	19.87
228	AMEX	IDX	Fri, Dec 18, 2009	20.35	20.48	20.30	20.43
227	AMEX	IDX	Thu, Dec 17, 2009	20.47	20.49	20.38	20.38
226	AMEX	IDX	Wed, Dec 16, 2009	20.89	20.90	20.75	20.81
225	AMEX	IDX	Tue, Dec 15, 2009	20.43	20.62	20.43	20.60
224	AMEX	IDX	Mon, Dec 14, 2009	20.77	20.77	20.53	20.60
223	AMEX	IDX	Fri, Dec 11, 2009	20.66	20.76	20.64	20.68
222	AMEX	IDX	Thu, Dec 10, 2009	20.59	20.62	20.49	20.52
221	AMEX	IDX	Wed, Dec 9, 2009	20.50	20.55	20.39	20.55
220	AMEX	IDX	Tue, Dec 8, 2009	20.35	20.40	20.11	20.17
219	AMEX	IDX	Mon, Dec 7, 2009	20.72	21.00	20.61	20.65
218	AMEX	IDX	Fri, Dec 4, 2009	20.92	21.18	20.76	21.04
217	AMEX	IDX	Thu, Dec 3, 2009	20.67	20.82	20.50	20.52
216	AMEX	IDX	Wed, Dec 2, 2009	20.50	20.61	20.43	20.59
215	AMEX	IDX	Tue, Dec 1, 2009	20.68	20.68	20.29	20.42
214	AMEX	IDX	Mon, Nov 30, 2009	20.13	20.13	19.57	20.06
213	AMEX	IDX	Fri, Nov 27, 2009	19.33	19.50	18.93	19.41
212	AMEX	IDX	Wed, Nov 25, 2009	20.43	20.49	20.33	20.48
211	AMEX	IDX	Tue, Nov 24, 2009	20.37	20.72	20.12	20.35
210	AMEX	IDX	Mon, Nov 23, 2009	20.43	20.75	20.43	20.56
209	AMEX	IDX	Fri, Nov 20, 2009	20.39	20.50	20.24	20.37
208	AMEX	IDX	Thu, Nov 19, 2009	20.37	20.37	19.81	20.06
207	AMEX	IDX	Wed, Nov 18, 2009	20.98	20.98	20.45	20.70
206	AMEX	IDX	Tue, Nov 17, 2009	20.55	20.86	20.37	20.57
205	AMEX	IDX	Mon, Nov 16, 2009	20.50	20.80	20.28	20.68
204	AMEX	IDX	Fri, Nov 13, 2009	20.13	20.28	19.91	20.14
203	AMEX	IDX	Thu, Nov 12, 2009	19.79	19.97	19.78	19.89
202	AMEX	IDX	Wed, Nov 11, 2009	19.67	19.85	19.61	19.67
201	AMEX	IDX	Tue, Nov 10, 2009	19.56	19.56	19.37	19.45
200	AMEX	IDX	Mon, Nov 9, 2009	19.85	20.15	19.67	20.15
199	AMEX	IDX	Fri, Nov 6, 2009	19.95	19.95	19.28	19.54
198	AMEX	IDX	Thu, Nov 5, 2009	19.25	19.71	19.25	19.61
197	AMEX	IDX	Wed, Nov 4, 2009	19.20	19.31	19.03	19.10
196	AMEX	IDX	Tue, Nov 3, 2009	18.75	18.88	18.33	18.58
195	AMEX	IDX	Mon, Nov 2, 2009	19.09	19.18	18.72	18.92
194	AMEX	IDX	Fri, Oct 30, 2009	19.09	19.09	18.35	18.38
193	AMEX	IDX	Thu, Oct 29, 2009	18.83	19.16	18.73	19.15
192	AMEX	IDX	Wed, Oct 28, 2009	18.98	18.98	18.16	18.22
191	AMEX	IDX	Tue, Oct 27, 2009	19.66	19.67	19.34	19.52
190	AMEX	IDX	Mon, Oct 26, 2009	20.18	20.35	19.83	19.95
189	AMEX	IDX	Fri, Oct 23, 2009	20.41	20.45	20.04	20.15
188	AMEX	IDX	Thu, Oct 22, 2009	20.02	20.05	19.51	20.03
187	AMEX	IDX	Wed, Oct 21, 2009	20.36	20.60	20.23	20.32
186	AMEX	IDX	Tue, Oct 20, 2009	20.79	20.79	20.50	20.57
185	AMEX	IDX	Mon, Oct 19, 2009	20.86	21.11	20.76	21.08
184	AMEX	IDX	Fri, Oct 16, 2009	20.87	20.87	20.54	20.72
183	AMEX	IDX	Thu, Oct 15, 2009	20.90	21.00	20.80	20.99
182	AMEX	IDX	Wed, Oct 14, 2009	20.98	21.04	20.78	21.04
181	AMEX	IDX	Tue, Oct 13, 2009	20.22	20.29	20.08	20.21
180	AMEX	IDX	Mon, Oct 12, 2009	20.09	20.42	19.98	20.07
179	AMEX	IDX	Fri, Oct 9, 2009	20.40	20.40	20.17	20.33
178	AMEX	IDX	Thu, Oct 8, 2009	20.45	20.48	20.27	20.43
177	AMEX	IDX	Wed, Oct 7, 2009	20.69	20.90	20.50	20.75
176	AMEX	IDX	Tue, Oct 6, 2009	20.90	21.08	20.76	21.00
175	AMEX	IDX	Mon, Oct 5, 2009	20.22	20.37	19.98	20.27
174	AMEX	IDX	Fri, Oct 2, 2009	19.64	19.87	19.55	19.82
173	AMEX	IDX	Thu, Oct 1, 2009	20.02	20.02	19.54	19.59
172	AMEX	IDX	Wed, Sep 30, 2009	19.88	19.90	19.57	19.75
171	AMEX	IDX	Tue, Sep 29, 2009	19.73	19.73	19.44	19.57
170	AMEX	IDX	Mon, Sep 28, 2009	19.16	19.38	18.98	19.26
169	AMEX	IDX	Fri, Sep 25, 2009	19.67	19.67	19.40	19.50
168	AMEX	IDX	Thu, Sep 24, 2009	19.88	19.93	19.42	19.66
167	AMEX	IDX	Wed, Sep 23, 2009	19.88	20.03	19.67	19.67
166	AMEX	IDX	Tue, Sep 22, 2009	19.88	19.98	19.79	19.87
165	AMEX	IDX	Mon, Sep 21, 2009	19.64	19.86	19.27	19.69
164	AMEX	IDX	Fri, Sep 18, 2009	19.72	19.76	19.56	19.61
163	AMEX	IDX	Thu, Sep 17, 2009	19.69	19.81	19.57	19.62
162	AMEX	IDX	Wed, Sep 16, 2009	19.30	19.74	19.30	19.74
161	AMEX	IDX	Tue, Sep 15, 2009	18.91	19.09	18.77	19.01
160	AMEX	IDX	Mon, Sep 14, 2009	18.50	18.67	18.42	18.67
159	AMEX	IDX	Fri, Sep 11, 2009	18.85	18.91	18.72	18.86
158	AMEX	IDX	Thu, Sep 10, 2009	18.63	18.85	18.54	18.85
157	AMEX	IDX	Wed, Sep 9, 2009	18.51	18.61	18.40	18.60
156	AMEX	IDX	Tue, Sep 8, 2009	18.24	18.25	18.09	18.24
155	AMEX	IDX	Fri, Sep 4, 2009	17.56	17.66	17.41	17.66
154	AMEX	IDX	Thu, Sep 3, 2009	17.41	17.65	17.38	17.65
153	AMEX	IDX	Wed, Sep 2, 2009	17.17	17.18	16.85	17.14
152	AMEX	IDX	Tue, Sep 1, 2009	17.78	17.80	17.27	17.43
151	AMEX	IDX	Mon, Aug 31, 2009	17.72	17.78	17.59	17.66
150	AMEX	IDX	Fri, Aug 28, 2009	18.48	18.48	18.05	18.14
149	AMEX	IDX	Thu, Aug 27, 2009	17.91	17.91	17.54	17.88
148	AMEX	IDX	Wed, Aug 26, 2009	18.17	18.28	18.11	18.22
147	AMEX	IDX	Tue, Aug 25, 2009	18.36	18.42	18.21	18.21
146	AMEX	IDX	Mon, Aug 24, 2009	18.00	18.65	18.00	18.36
145	AMEX	IDX	Fri, Aug 21, 2009	17.98	18.25	17.97	18.21
144	AMEX	IDX	Thu, Aug 20, 2009	17.55	17.78	17.42	17.77
143	AMEX	IDX	Wed, Aug 19, 2009	17.16	17.48	17.08	17.43
142	AMEX	IDX	Tue, Aug 18, 2009	17.73	17.98	17.68	17.93
141	AMEX	IDX	Mon, Aug 17, 2009	17.98	17.98	17.47	17.47
140	AMEX	IDX	Fri, Aug 14, 2009	18.55	18.58	18.23	18.31
139	AMEX	IDX	Thu, Aug 13, 2009	18.70	18.77	18.39	18.74
138	AMEX	IDX	Wed, Aug 12, 2009	18.13	18.52	18.06	18.43
137	AMEX	IDX	Tue, Aug 11, 2009	18.70	18.70	18.28	18.42
136	AMEX	IDX	Mon, Aug 10, 2009	18.71	18.76	18.52	18.71
135	AMEX	IDX	Fri, Aug 7, 2009	18.54	18.65	18.11	18.62
134	AMEX	IDX	Thu, Aug 6, 2009	18.42	18.55	18.21	18.26
133	AMEX	IDX	Wed, Aug 5, 2009	18.14	18.14	17.87	18.09
132	AMEX	IDX	Tue, Aug 4, 2009	17.97	18.63	17.97	18.51
131	AMEX	IDX	Mon, Aug 3, 2009	18.12	18.37	18.00	18.23
130	AMEX	IDX	Fri, Jul 31, 2009	17.92	18.07	17.86	17.87
129	AMEX	IDX	Thu, Jul 30, 2009	17.29	17.59	17.28	17.44
128	AMEX	IDX	Wed, Jul 29, 2009	16.77	16.86	16.57	16.73
127	AMEX	IDX	Tue, Jul 28, 2009	16.97	16.97	16.77	16.96
126	AMEX	IDX	Mon, Jul 27, 2009	16.71	16.79	16.63	16.72
125	AMEX	IDX	Fri, Jul 24, 2009	16.42	16.56	16.35	16.56
124	AMEX	IDX	Thu, Jul 23, 2009	16.18	16.54	16.17	16.46
123	AMEX	IDX	Wed, Jul 22, 2009	15.93	16.04	15.84	15.94
122	AMEX	IDX	Tue, Jul 21, 2009	16.14	16.18	16.00	16.12
121	AMEX	IDX	Mon, Jul 20, 2009	15.71	16.29	15.70	16.19
120	AMEX	IDX	Fri, Jul 17, 2009	15.51	15.83	15.40	15.49
119	AMEX	IDX	Thu, Jul 16, 2009	15.60	16.00	15.51	15.74
118	AMEX	IDX	Wed, Jul 15, 2009	15.67	16.23	15.64	15.90
117	AMEX	IDX	Tue, Jul 14, 2009	14.97	15.01	14.89	15.01
116	AMEX	IDX	Mon, Jul 13, 2009	14.71	14.97	14.33	14.97
115	AMEX	IDX	Fri, Jul 10, 2009	15.04	15.04	14.73	15.01
114	AMEX	IDX	Thu, Jul 9, 2009	15.16	15.57	15.15	15.25
113	AMEX	IDX	Wed, Jul 8, 2009	14.95	15.03	14.72	14.87
112	AMEX	IDX	Tue, Jul 7, 2009	14.72	15.06	14.72	14.79
111	AMEX	IDX	Mon, Jul 6, 2009	14.49	14.80	14.49	14.80
110	AMEX	IDX	Thu, Jul 2, 2009	14.89	14.89	14.65	14.65
109	AMEX	IDX	Wed, Jul 1, 2009	14.78	15.07	14.78	15.00
108	AMEX	IDX	Tue, Jun 30, 2009	15.24	15.24	14.56	14.62
107	AMEX	IDX	Mon, Jun 29, 2009	15.21	15.21	14.70	14.98
106	AMEX	IDX	Fri, Jun 26, 2009	14.85	14.90	14.73	14.88
105	AMEX	IDX	Thu, Jun 25, 2009	14.76	14.97	14.62	14.97
104	AMEX	IDX	Wed, Jun 24, 2009	14.00	14.44	14.00	14.31
103	AMEX	IDX	Tue, Jun 23, 2009	13.48	13.48	13.03	13.38
102	AMEX	IDX	Mon, Jun 22, 2009	14.00	14.00	13.65	13.65
101	AMEX	IDX	Fri, Jun 19, 2009	14.26	14.34	14.22	14.29
100	AMEX	IDX	Thu, Jun 18, 2009	14.26	14.63	13.87	13.97
99	AMEX	IDX	Wed, Jun 17, 2009	14.60	14.68	14.47	14.59
98	AMEX	IDX	Tue, Jun 16, 2009	14.91	14.91	14.63	14.63
97	AMEX	IDX	Mon, Jun 15, 2009	15.28	17.74	14.93	14.97
96	AMEX	IDX	Fri, Jun 12, 2009	15.55	15.60	15.45	15.52
95	AMEX	IDX	Thu, Jun 11, 2009	15.62	15.76	15.55	15.63
94	AMEX	IDX	Wed, Jun 10, 2009	16.06	16.06	15.67	15.82
93	AMEX	IDX	Tue, Jun 9, 2009	15.87	16.23	15.75	15.87
92	AMEX	IDX	Mon, Jun 8, 2009	15.67	15.72	15.46	15.68
91	AMEX	IDX	Fri, Jun 5, 2009	15.83	16.10	15.83	15.96
90	AMEX	IDX	Thu, Jun 4, 2009	15.20	15.49	15.20	15.49
89	AMEX	IDX	Wed, Jun 3, 2009	15.16	15.16	14.75	14.87
88	AMEX	IDX	Tue, Jun 2, 2009	14.86	15.03	14.80	15.00
87	AMEX	IDX	Mon, Jun 1, 2009	14.28	15.12	14.28	15.12
86	AMEX	IDX	Fri, May 29, 2009	14.01	14.01	13.85	13.87
85	AMEX	IDX	Thu, May 28, 2009	13.76	13.91	13.62	13.90
84	AMEX	IDX	Wed, May 27, 2009	13.73	13.73	13.35	13.36
83	AMEX	IDX	Tue, May 26, 2009	13.44	13.78	13.39	13.75
82	AMEX	IDX	Fri, May 22, 2009	13.64	13.82	13.64	13.73
81	AMEX	IDX	Thu, May 21, 2009	13.50	13.53	13.29	13.43
80	AMEX	IDX	Wed, May 20, 2009	13.89	13.95	13.57	13.63
79	AMEX	IDX	Tue, May 19, 2009	13.49	14.02	13.49	14.00
78	AMEX	IDX	Mon, May 18, 2009	12.67	13.21	12.67	13.15
77	AMEX	IDX	Fri, May 15, 2009	12.47	12.47	12.27	12.33
76	AMEX	IDX	Thu, May 14, 2009	12.77	12.84	12.64	12.80
75	AMEX	IDX	Wed, May 13, 2009	13.27	13.27	13.04	13.04
74	AMEX	IDX	Tue, May 12, 2009	13.26	13.26	13.04	13.15
73	AMEX	IDX	Mon, May 11, 2009	13.35	13.35	13.11	13.26
72	AMEX	IDX	Fri, May 8, 2009	13.57	13.71	13.44	13.68
71	AMEX	IDX	Thu, May 7, 2009	13.18	13.27	12.88	12.93
70	AMEX	IDX	Wed, May 6, 2009	12.86	12.97	12.81	12.93
69	AMEX	IDX	Tue, May 5, 2009	12.72	12.72	12.39	12.57
68	AMEX	IDX	Mon, May 4, 2009	13.60	13.60	12.57	13.06
67	AMEX	IDX	Fri, May 1, 2009	11.95	11.95	11.83	11.90
66	AMEX	IDX	Thu, Apr 30, 2009	11.75	11.81	11.64	11.68
65	AMEX	IDX	Wed, Apr 29, 2009	11.04	11.17	11.02	11.11
64	AMEX	IDX	Tue, Apr 28, 2009	10.60	10.77	10.60	10.77
63	AMEX	IDX	Mon, Apr 27, 2009	10.52	10.61	10.50	10.55
62	AMEX	IDX	Fri, Apr 24, 2009	10.59	10.72	10.58	10.72
61	AMEX	IDX	Thu, Apr 23, 2009	10.46	10.46	10.31	10.41
60	AMEX	IDX	Wed, Apr 22, 2009	10.56	10.79	10.44	10.66
59	AMEX	IDX	Tue, Apr 21, 2009	10.65	10.91	10.33	10.89
58	AMEX	IDX	Mon, Apr 20, 2009	11.12	11.12	10.76	10.76
57	AMEX	IDX	Fri, Apr 17, 2009	10.98	11.07	10.90	11.02
56	AMEX	IDX	Thu, Apr 16, 2009	10.78	10.99	10.75	10.92
55	AMEX	IDX	Wed, Apr 15, 2009	10.45	10.50	10.42	10.50
54	AMEX	IDX	Tue, Apr 14, 2009	10.33	10.42	10.25	10.26
53	AMEX	IDX	Mon, Apr 13, 2009	9.86	10.07	9.86	10.07
52	AMEX	IDX	Thu, Apr 9, 2009	9.26	9.55	9.26	9.55
51	AMEX	IDX	Wed, Apr 8, 2009	9.22	9.31	9.18	9.23
50	AMEX	IDX	Tue, Apr 7, 2009	9.34	9.34	9.19	9.25
49	AMEX	IDX	Mon, Apr 6, 2009	9.37	9.37	9.22	9.36
48	AMEX	IDX	Fri, Apr 3, 2009	9.18	9.32	9.18	9.31
47	AMEX	IDX	Thu, Apr 2, 2009	9.31	9.37	9.26	9.30
46	AMEX	IDX	Wed, Apr 1, 2009	8.69	8.83	8.69	8.83
45	AMEX	IDX	Tue, Mar 31, 2009	8.53	8.56	8.53	8.56
44	AMEX	IDX	Mon, Mar 30, 2009	8.49	8.51	8.34	8.34
43	AMEX	IDX	Fri, Mar 27, 2009	8.85	8.89	8.80	8.81
42	AMEX	IDX	Thu, Mar 26, 2009	8.66	8.78	8.53	8.78
41	AMEX	IDX	Wed, Mar 25, 2009	8.68	8.70	8.68	8.70
40	AMEX	IDX	Tue, Mar 24, 2009	8.85	8.92	8.82	8.92
39	AMEX	IDX	Mon, Mar 23, 2009	8.55	8.73	8.55	8.73
38	AMEX	IDX	Fri, Mar 20, 2009	8.05	8.05	7.92	8.04
37	AMEX	IDX	Thu, Mar 19, 2009	7.86	7.86	7.73	7.75
36	AMEX	IDX	Wed, Mar 18, 2009	7.60	7.80	7.60	7.80
35	AMEX	IDX	Tue, Mar 17, 2009	7.57	7.67	7.57	7.67
34	AMEX	IDX	Mon, Mar 16, 2009	7.66	7.68	7.61	7.68
33	AMEX	IDX	Fri, Mar 13, 2009	7.67	7.67	7.59	7.60
32	AMEX	IDX	Thu, Mar 12, 2009	7.56	7.85	7.56	7.85
31	AMEX	IDX	Wed, Mar 11, 2009	7.65	7.67	7.65	7.67
30	AMEX	IDX	Tue, Mar 10, 2009	7.61	7.77	7.61	7.77
29	AMEX	IDX	Mon, Mar 9, 2009	7.34	7.34	7.34	7.34
28	AMEX	IDX	Thu, Mar 5, 2009	7.20	7.20	7.20	7.20
27	AMEX	IDX	Wed, Mar 4, 2009	7.44	7.61	7.38	7.61
26	AMEX	IDX	Tue, Mar 3, 2009	7.04	7.04	7.04	7.04
25	AMEX	IDX	Mon, Mar 2, 2009	7.21	7.23	6.95	6.96
24	AMEX	IDX	Fri, Feb 27, 2009	7.31	7.32	7.31	7.32
23	AMEX	IDX	Thu, Feb 26, 2009	7.39	7.48	7.32	7.32
22	AMEX	IDX	Wed, Feb 25, 2009	7.47	7.47	7.37	7.43
21	AMEX	IDX	Tue, Feb 24, 2009	7.45	7.68	7.45	7.68
20	AMEX	IDX	Mon, Feb 23, 2009	7.55	7.55	7.36	7.36
19	AMEX	IDX	Fri, Feb 20, 2009	7.37	7.43	7.26	7.34
18	AMEX	IDX	Thu, Feb 19, 2009	7.68	7.73	7.54	7.56
17	AMEX	IDX	Wed, Feb 18, 2009	7.62	7.69	7.55	7.69
16	AMEX	IDX	Tue, Feb 17, 2009	7.59	7.60	7.55	7.55
15	AMEX	IDX	Fri, Feb 13, 2009	7.89	7.89	7.87	7.87
14	AMEX	IDX	Thu, Feb 12, 2009	7.54	7.56	7.37	7.37
13	AMEX	IDX	Wed, Feb 11, 2009	7.93	7.93	7.18	7.79
12	AMEX	IDX	Tue, Feb 10, 2009	7.82	7.86	7.75	7.75
11	AMEX	IDX	Mon, Feb 9, 2009	8.10	8.68	8.04	8.15
10	AMEX	IDX	Fri, Feb 6, 2009	7.99	8.40	7.99	8.40
9	AMEX	IDX	Thu, Feb 5, 2009	7.98	7.99	7.98	7.99
8	AMEX	IDX	Wed, Feb 4, 2009	7.82	7.92	7.79	7.79
7	AMEX	IDX	Tue, Feb 3, 2009	7.75	7.75	7.75	7.75
6	AMEX	IDX	Mon, Feb 2, 2009	7.67	7.76	7.67	7.76
5	AMEX	IDX	Fri, Jan 30, 2009	7.96	7.96	7.96	7.96
4	AMEX	IDX	Mon, Jan 26, 2009	8.23	8.49	8.23	8.49
3	AMEX	IDX	Fri, Jan 23, 2009	8.28	8.28	8.28	8.28
2	AMEX	IDX	Thu, Jan 22, 2009	8.02	8.02	8.02	8.02
1	AMEX	IDX	Tue, Jan 20, 2009	8.22	8.22	7.88	7.88
#	Exchange	Symbol	Date	Open	High	Low	Close

VanEck Indonesia Index ETF AMEX:IDX 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